End of day Prices (full format), 9600 Days for (TAH) TABCORP HOLDINGS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.28 |
2024-May-17 Fri
| 0.675
| 0.6825
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-16 Thu
| ###
| 0.685
| ###
| ###
| 9,271,584
| ###
| 64.2
| 64.2
| 0.0 |
2024-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2024-May-14 Tue
| ###
| 0.6975
| 0.685
| 0.685
| 5,130,550
| ###
| 20.8
| 20.8
| 0.0 |
2024-May-13 Mon
| 0.71
| ###
| ###
| ###
| 4,430,723
| 0
| 23.5
| 23.5
| 0.0 |
2024-May-10 Fri
| 0.7
| 0.7175
| 0.7
| 0.71
|
|
| 77.5
| 77.5
| ### |
2024-May-09 Thu
| 0.7
| 0.71
| 0.6975
| ###
| 7,252,789
| 5,104,150
| ###
| ###
| 0.0 |
2024-May-08 Wed
| 0.71
| ###
| 0.7
| ###
| 3,240,322
| ###
| ###
| ###
| 0.0 |
2024-May-07 Tue
| ###
| ###
| 0.685
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-06 Mon
| 0.71
| ###
| 0.7
| 0.7
| 5,891,871
| 2,062,154
| ###
| ###
| ### |
2024-May-03 Fri
| 0.71
| 0.72
| 0.71
| ###
| 2,979,542
| 2,130,372
| 73.4
| 73.4
| 0.0 |
2024-May-02 Thu
| 0.71
| ###
| 0.7
| 0.71
| 4,085,981
| ###
| 68.0
| 68.0
| ### |
2024-May-01 Wed
| ###
| 0.725
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
2024-Apr-30 Tue
| 0.73
| 0.745
| 0.725
| ###
| 6,658,077
| 4,893,686
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| 0.725
| ###
| 0.7125
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-26 Fri
| 0.72
| 0.725
| ###
| 0.72
| 4,442,988
| 1,610,583
| ###
| ###
| ### |
2024-Apr-24 Wed
| 0.75
| 0.75
| 0.7275
| 0.73
| 16,065,145
| 11,868,125
| 17.1
| 17.1
| 0.1 |
2024-Apr-23 Tue
| ###
| 0.745
| ###
| 0.74
| 6,163,943
| ###
| 90.3
| 90.3
| 0.1 |
2024-Apr-22 Mon
| 0.71
| ###
| ###
| ###
| 6,010,057
| 0
| 71.6
| 71.6
| 0.0 |
2024-Apr-19 Fri
| 0.71
| 0.7225
| 0.7
| 0.7
| 6,609,447
| ###
| 29.1
| 29.1
| ### |
2024-Apr-18 Thu
| 0.725
| ###
| 0.7125
| 0.72
|
|
| ###
| ###
| ### |
2024-Apr-17 Wed
| ###
| 0.7375
| 0.7
| 0.73
|
|
| ###
| ###
| 0.1 |
2024-Apr-16 Tue
| 0.72
| 0.73
| 0.7
| 0.7
| 16,322,776
| 11,670,784
| 25.5
| 25.5
| ### |
2024-Apr-15 Mon
| 0.73
| 0.74
| 0.725
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2024-Apr-12 Fri
| ###
| 0.755
| 0.725
| 0.75
|
|
| ###
| ###
| ### |
2024-Apr-11 Thu
| 0.73
| 0.745
| 0.725
| 0.74
| 3,918,972
| 2,880,444
| 75.4
| 75.4
| 0.1 |
2024-Apr-10 Wed
| ###
| 0.75
| 0.73
| 0.74
|
|
| ###
| ###
| 0.1 |
2024-Apr-09 Tue
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| 66.4
| 66.4
| ### |
2024-Apr-08 Mon
| 0.755
| 0.7575
| 0.745
| 0.75
|
|
| ###
| ###
| ### |
2024-Apr-05 Fri
| 0.745
| 0.755
| 0.74
| 0.75
|
|
| 73.8
| 73.8
| ### |
2024-Apr-04 Thu
| 0.75
| 0.755
| 0.745
| 0.75
| 8,689,123
| 6,516,842
| 64.6
| 64.6
| ### |
2024-Apr-03 Wed
| 0.75
| 0.755
| 0.745
| 0.745
|
|
| ###
| ###
| ### |
2024-Apr-02 Tue
| 0.755
| 0.76
| 0.7475
| 0.75
| 3,061,785
| 2,307,820
| 31.6
| 31.6
| ### |
2024-Mar-28 Thu
| ###
| 0.77
| 0.7475
| 0.755
|
|
| ###
| ###
| ### |
2024-Mar-27 Wed
| 0.75
| 0.77
| 0.75
| ###
| 3,311,075
| ###
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| 0.75
| 0.76
| 0.745
| 0.75
| 2,785,576
| 2,096,145
| ###
| ###
| ### |
2024-Mar-25 Mon
| 0.76
| 0.77
| 0.745
| 0.75
| 3,646,680
| ###
| 24.2
| 24.2
| ### |
2024-Mar-22 Fri
| 0.77
| 0.78
| 0.76
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Mar-21 Thu
| 0.785
| 0.8
| 0.775
| 0.78
| 4,447,543
| 3,502,440
| 24.7
| 24.7
| 0.1 |
2024-Mar-20 Wed
| 0.8
| 0.8
| 0.78
| 0.785
| 9,442,779
| ###
| 21.3
| 21.3
| ### |
2024-Mar-19 Tue
| 0.76
| 0.8
| 0.75
| 0.8
| 11,754,185
| ###
| 93.2
| 93.2
| 0.1 |
2024-Mar-18 Mon
| ###
| 0.76
| 0.73
| 0.76
|
|
| ###
| ###
| 0.1 |
2024-Mar-15 Fri
| 0.74
| 0.74
| 0.71
| 0.725
|
|
| ###
| ###
| ### |
2024-Mar-14 Thu
| ###
| ###
| 0.76
| ###
| 3,640,275
| ###
| ###
| ###
| 0.0 |
2024-Mar-13 Wed
| ###
| 0.7975
| 0.78
| 0.785
|
|
| ###
| ###
| ### |
2024-Mar-12 Tue
| 0.8
| 0.81
| 0.785
| ###
| 3,727,887
| 2,972,989
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 0.8
| 0.81
| 0.79
| ###
| 3,295,951
| ###
| ###
| ###
| 0.0 |
2024-Mar-08 Fri
| 0.81
| 0.8125
| ###
| 0.8
|
|
| 24.0
| 24.0
| 0.1 |
2024-Mar-07 Thu
| 0.79
| 0.8
| 0.78
| 0.8
|
|
| 76.0
| 76.0
| 0.1 |
2024-Mar-06 Wed
| 0.78
| 0.785
| ###
| 0.785
| 5,103,942
| ###
| 72.4
| 72.4
| ### |
2024-Mar-05 Tue
| ###
| 0.78
| 0.725
| 0.78
| 7,177,385
| 5,400,982
| ###
| ###
| 0.1 |
2024-Mar-04 Mon
| 0.74
| 0.75
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2024-Mar-01 Fri
| 0.76
| 0.78
| ###
| ###
| 9,578,450
| ###
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 0.75
| 0.785
| 0.74
| 0.75
| 14,370,374
| ###
| 61.6
| 61.6
| ### |
2024-Feb-28 Wed
| 0.73
| 0.745
| 0.7175
| 0.745
| 74,068,349
| 54,162,480
| ###
| ###
| ### |
2024-Feb-27 Tue
| ###
| 0.74
| 0.7
| 0.725
|
|
| 82.0
| 82.0
| ### |
2024-Feb-26 Mon
| 0.71
| 0.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| 0.655
| ###
| 10,845,949
| 3,552,048
| ###
| ###
| 0.0 |
2024-Feb-22 Thu
| 0.7
| 0.7
| ###
| ###
| 39,465,385
| 13,812,884
| 5.3
| 5.3
| 0.0 |
2024-Feb-21 Wed
| 0.745
| 0.745
| 0.725
| 0.725
| 3,405,877
| ###
| ###
| ###
| ### |
2024-Feb-20 Tue
| 0.745
| 0.75
| 0.72
| ###
| 9,078,529
| ###
| 23.9
| 23.9
| 0.0 |
2024-Feb-19 Mon
| 0.745
| 0.755
| 0.74
| 0.745
|
|
| 69.6
| 69.6
| ### |
2024-Feb-16 Fri
| 0.75
| 0.755
| ###
| 0.745
| 3,237,181
| ###
| 29.6
| 29.6
| ### |
2024-Feb-15 Thu
| 0.75
| 0.755
| ###
| ###
| 8,664,880
| ###
| 18.7
| 18.7
| 0.0 |
2024-Feb-14 Wed
| ###
| 0.77
| 0.75
| 0.75
|
|
| 15.8
| 15.8
| ### |
2024-Feb-13 Tue
| 0.775
| 0.7775
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2024-Feb-12 Mon
| 0.8
| ###
| 0.77
| 0.775
|
|
| ###
| ###
| 0.1 |
2024-Feb-09 Fri
| 0.81
| 0.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| 0.8
| 0.81
| 0.8
| 0.81
|
|
| 77.7
| 77.7
| 0.1 |
2024-Feb-07 Wed
| 0.785
| 0.81
| 0.785
| 0.8
| 5,925,158
| ###
| 79.6
| 79.6
| 0.1 |
2024-Feb-06 Tue
| 0.79
| 0.8
| 0.785
| 0.785
|
|
| 29.8
| 29.8
| ### |
2024-Feb-05 Mon
| 0.82
| 0.825
| ###
| 0.8
| 2,117,626
| 873,520
| 24.0
| 24.0
| 0.1 |
2024-Feb-02 Fri
| 0.845
| 0.845
| 0.825
| ###
| 4,529,445
| 3,782,086
| ###
| ###
| 0.0 |
2024-Feb-01 Thu
| 0.79
| 0.85
| 0.78
| 0.84
| 9,548,486
| ###
| 93.8
| 93.8
| ### |
2024-Jan-31 Wed
| ###
| 0.81
| 0.76
| 0.8
| 7,481,822
| ###
| ###
| ###
| 0.1 |
2024-Jan-30 Tue
| 0.755
| ###
| 0.75
| 0.76
|
|
| 71.8
| 71.8
| 0.1 |
2024-Jan-29 Mon
| 0.74
| 0.75
| 0.73
| 0.745
| 2,439,670
| 1,805,355
| ###
| ###
| ### |
2024-Jan-25 Thu
| 0.74
| 0.74
| 0.725
| ###
| 3,181,424
| ###
| 26.1
| 26.1
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| 0.725
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| 0.725
| 0.73
| 0.72
| 0.73
| 4,636,742
| ###
| ###
| ###
| 0.1 |
2024-Jan-22 Mon
| 0.71
| 0.725
| ###
| ###
| 7,363,146
| 2,669,140
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 0.72
| 0.725
| ###
| 0.71
|
|
| ###
| ###
| ### |
2024-Jan-18 Thu
| 0.7
| 0.71
| 0.7
| 0.71
| 3,506,227
| ###
| ###
| ###
| ### |
2024-Jan-17 Wed
| 0.73
| 0.73
| ###
| ###
| 6,095,183
| 2,224,741
| 15.0
| 15.0
| 0.0 |
2024-Jan-16 Tue
| 0.74
| 0.7425
| 0.725
| 0.73
|
|
| ###
| ###
| 0.1 |
2024-Jan-15 Mon
| 0.75
| 0.755
| 0.73
| 0.75
| 6,073,640
| 4,509,677
| 70.8
| 70.8
| ### |
2024-Jan-12 Fri
| 0.755
| 0.76
| 0.745
| 0.755
| 2,663,571
| ###
| ###
| ###
| ### |
2024-Jan-11 Thu
| 0.76
| ###
| 0.745
| 0.75
| 6,328,758
| ###
| 23.3
| 23.3
| ### |
2024-Jan-10 Wed
| 0.77
| 0.78
| 0.75
| 0.755
| 7,751,627
| ###
| 18.8
| 18.8
| ### |
2024-Jan-09 Tue
| 0.8
| 0.8
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
2024-Jan-08 Mon
| 0.78
| 0.79
| 0.77
| 0.785
|
|
| 82.2
| 82.2
| ### |
2024-Jan-05 Fri
| 0.78
| 0.785
| ###
| 0.78
|
|
| 70.5
| 70.5
| 0.1 |
2024-Jan-04 Thu
| 0.8
| 0.8
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2024-Jan-03 Wed
| 0.82
| 0.8225
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2024-Jan-02 Tue
| 0.825
| ###
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2023-Dec-29 Fri
| 0.83
| 0.84
| 0.82
| ###
| 3,405,273
| 2,826,376
| ###
| ###
| 0.0 |
2023-Dec-28 Thu
| 0.83
| 0.84
| 0.8175
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 0.855
| 0.855
| 0.82
| 0.825
| 6,287,182
| ###
| ###
| ###
| 0.1 |
2023-Dec-22 Fri
| 0.85
| 0.855
| 0.83
| 0.84
|
|
| ###
| ###
| ### |
2023-Dec-21 Thu
| 0.86
| ###
| 0.83
| 0.85
|
|
| ###
| ###
| ### |
2023-Dec-20 Wed
| 0.86
| 0.875
| 0.8375
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| 0.875
| 0.8825
| 0.84
| 0.86
| 18,918,626
| ###
| ###
| ###
| ### |
2023-Dec-18 Mon
| 0.85
| ###
| 0.845
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-15 Fri
| 0.71
| 0.74
| 0.71
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 0.685
| ###
| 20,158,644
| ###
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| ###
| 0.685
| 0.675
| ###
| 6,500,644
| ###
| 69.0
| 69.0
| 0.0 |
2023-Dec-12 Tue
| ###
| 0.685
| 0.6775
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| 0.675
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2023-Dec-08 Fri
| 0.685
| ###
| ###
| ###
| 4,598,627
| 0
| ###
| ###
| 0.0 |
2023-Dec-07 Thu
| ###
| 0.7
| 0.685
| ###
| 5,901,059
| 4,086,483
| 67.4
| 67.4
| 0.0 |
2023-Dec-06 Wed
| ###
| 0.7
| 0.685
| 0.7
|
|
| ###
| ###
| ### |
2023-Dec-05 Tue
| ###
| 0.71
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2023-Dec-04 Mon
| 0.71
| ###
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| 0.72
| 0.6875
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| 0.7125
| 0.72
|
|
| ###
| ###
| ### |
2023-Nov-29 Wed
| 0.725
| 0.74
| 0.725
| 0.725
|
|
| ###
| ###
| ### |
2023-Nov-28 Tue
| 0.72
| 0.7325
| 0.7175
| 0.725
| 4,036,686
| ###
| 71.4
| 71.4
| ### |
2023-Nov-27 Mon
| 0.745
| 0.745
| 0.71
| 0.72
|
|
| ###
| ###
| ### |
2023-Nov-24 Fri
| 0.74
| 0.755
| 0.73
| 0.74
| 2,700,340
| ###
| 67.8
| 67.8
| 0.1 |
2023-Nov-23 Thu
| 0.75
| 0.75
| 0.73
| 0.745
| 3,763,043
| 2,784,651
| ###
| ###
| ### |
2023-Nov-22 Wed
| 0.73
| 0.755
| 0.72
| 0.75
| 25,529,542
| ###
| ###
| ###
| ### |
2023-Nov-21 Tue
| 0.76
| 0.7625
| 0.725
| 0.725
| 6,052,527
| ###
| ###
| ###
| ### |
2023-Nov-20 Mon
| 0.76
| ###
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
2023-Nov-17 Fri
| ###
| 0.7725
| 0.755
| 0.755
|
|
| 23.8
| 23.8
| ### |
2023-Nov-16 Thu
| 0.8
| 0.8
| 0.76
| 0.76
|
|
| 9.8
| 9.8
| 0.1 |
2023-Nov-15 Wed
| 0.785
| ###
| 0.775
| 0.79
| 6,372,678
| ###
| ###
| ###
| ### |
2023-Nov-14 Tue
| 0.8
| 0.8
| 0.775
| 0.78
|
|
| ###
| ###
| 0.1 |
2023-Nov-13 Mon
| 0.77
| ###
| 0.755
| 0.79
|
|
| 87.9
| 87.9
| ### |
2023-Nov-10 Fri
| 0.78
| 0.7875
| 0.77
| 0.78
| 9,006,854
| 7,014,087
| 68.8
| 68.8
| 0.1 |
2023-Nov-09 Thu
| 0.81
| 0.81
| 0.785
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-08 Wed
| ###
| 0.8225
| 0.8025
| ###
| 7,554,041
| 6,137,658
| ###
| ###
| 0.0 |
2023-Nov-07 Tue
| 0.81
| 0.82
| 0.8
| 0.8
| 3,391,745
| ###
| 22.6
| 22.6
| 0.1 |
2023-Nov-06 Mon
| 0.82
| ###
| ###
| 0.82
| 3,803,089
| 0
| ###
| ###
| 0.1 |
2023-Nov-03 Fri
| 0.825
| 0.83
| 0.81
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2023-Nov-02 Thu
| 0.82
| ###
| 0.81
| ###
| 6,258,655
| 2,534,755
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| 0.8125
| 0.775
| 0.81
|
|
| ###
| ###
| 0.1 |
2023-Oct-31 Tue
| 0.76
| 0.79
| 0.76
| 0.775
| 7,985,685
| ###
| ###
| ###
| 0.1 |
2023-Oct-30 Mon
| 0.775
| 0.785
| 0.76
| ###
| 7,298,329
| 5,637,959
| 27.4
| 27.4
| 0.0 |
2023-Oct-27 Fri
| 0.8
| ###
| 0.78
| 0.78
|
|
| ###
| ###
| 0.1 |
2023-Oct-26 Thu
| 0.81
| 0.81
| 0.785
| 0.79
|
|
| 19.1
| 19.1
| ### |
2023-Oct-25 Wed
| 0.85
| 0.85
| 0.8125
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2023-Oct-24 Tue
| 0.84
| 0.8575
| 0.84
| 0.85
| 4,960,387
| 4,210,128
| ###
| ###
| ### |
2023-Oct-23 Mon
| 0.85
| 0.86
| 0.84
| 0.845
| 3,013,856
| 2,561,777
| ###
| ###
| ### |
2023-Oct-20 Fri
| 0.86
| 0.8675
| 0.85
| 0.86
|
|
| ###
| ###
| ### |
2023-Oct-19 Thu
| 0.855
| 0.87
| 0.85
| 0.87
|
|
| ###
| ###
| 0.1 |
2023-Oct-18 Wed
| ###
| ###
| 0.86
| 0.87
| 7,118,159
| ###
| 16.3
| 16.3
| 0.1 |
2023-Oct-17 Tue
| ###
| 0.9075
| 0.89
| 0.89
|
|
| 28.3
| 28.3
| ### |
2023-Oct-16 Mon
| ###
| 0.9125
| 0.885
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-13 Fri
| ###
| 0.9175
| ###
| ###
| 8,765,945
| 4,021,377
| ###
| ###
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| 0.86
| ###
| 14,144,151
| 6,081,984
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| ###
| 0.985
| ###
| 0.975
| 5,877,359
| ###
| 74.1
| 74.1
| ### |
2023-Oct-10 Tue
| ###
| ###
| 0.955
| ###
| 3,155,328
| ###
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 0.955
| ###
| ###
| ###
| 2,718,127
| 0
| ###
| ###
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| 0.955
|
|
| 85.5
| 85.5
| 0.1 |
2023-Oct-05 Thu
| 0.945
| 0.945
| ###
| ###
| 2,307,949
| ###
| 29.7
| 29.7
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 8,065,049
| 0
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| 0.945
| 5,617,944
| 0
| ###
| ###
| 0.1 |
2023-Oct-02 Mon
| ###
| 0.9475
| ###
| ###
| 8,845,351
| 4,190,485
| 69.3
| 69.3
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 7,498,359
| 0
| ###
| ###
| 0.0 |
2023-Sep-27 Wed
| ###
| 1
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 6,081,059
| 0
| 28.1
| 28.1
| 0.0 |
2023-Sep-25 Mon
| 0.975
| ###
| 0.975
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| 0.955
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2023-Sep-21 Thu
| ###
| 0.985
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2023-Sep-20 Wed
| 0.985
| ###
| ###
| 0.985
|
|
| 74.4
| 74.4
| ### |
2023-Sep-19 Tue
| 1
| 1
| 0.985
| ###
| 3,036,885
| ###
| ###
| ###
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| 1
| 2,662,825
| 0
| ###
| ###
| ### |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| 1
| ###
| 2,924,923
| ###
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-12 Tue
| 1.025
| ###
| ###
| 1.025
|
|
| ###
| ###
| ### |
2023-Sep-11 Mon
| 1.025
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2023-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-06 Wed
| 1.085
| ###
| ###
| ###
| 4,417,570
| 0
| 18.2
| 18.2
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 3,267,551
| 0
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| ###
| 1.1175
| 1.085
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Sep-01 Fri
| ###
| ###
| 1.085
| ###
| 3,778,051
| ###
| 71.7
| 71.7
| 0.0 |
2023-Aug-31 Thu
| ###
| ###
| 1.085
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
| 6,769,654
| 0
| 84.8
| 84.8
| 0.0 |
2023-Aug-29 Tue
| ###
| 1.085
| 1.055
| 1.085
| 7,327,252
| 7,840,159
| 80.9
| 80.9
| 0.1 |
2023-Aug-28 Mon
| ###
| ###
| 1.0125
| ###
| 12,692,820
| 6,425,740
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| ###
| ###
| ###
| ###
| 10,617,855
| 0
| ###
| ###
| 0.0 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 10,420,225
| 0
| ###
| ###
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| ###
| 1,984,824
| 0
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-21 Mon
| 1.045
| ###
| 1.045
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2023-Aug-18 Fri
| ###
| 1.055
| 1.045
| ###
| 2,565,353
| 2,693,620
| 65.8
| 65.8
| 0.0 |
2023-Aug-17 Thu
| 1.055
| ###
| 1.045
| ###
| 5,486,349
| ###
| ###
| ###
| 0.0 |
2023-Aug-16 Wed
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| 1.0575
| ###
| 2,736,827
| ###
| ###
| ###
| 0.0 |
2023-Aug-14 Mon
| ###
| 1.0775
| 1.055
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2023-Aug-11 Fri
| 1.075
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2023-Aug-10 Thu
| 1.075
| 1.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| 1.075
| ###
| ###
| 2,158,372
| 1,160,124
| 71.2
| 71.2
| 0.0 |
2023-Aug-08 Tue
| 1.075
| ###
| ###
| 1.075
|
|
| 75.7
| 75.7
| ### |
2023-Aug-07 Mon
| ###
| 1.085
| ###
| 1.075
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| ###
| ###
| 1.075
| 4,812,877
| 0
| ###
| ###
| ### |
2023-Aug-03 Thu
| 1.045
| 1.055
| ###
| 1.045
|
|
| ###
| ###
| 0.1 |
2023-Aug-02 Wed
| ###
| 1.055
| 1.045
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Aug-01 Tue
| ###
| ###
| ###
| ###
| 10,680,940
| 0
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 1.045
| 1.055
| 11,576,457
| ###
| ###
| ###
| 0.1 |
2023-Jul-28 Fri
| ###
| 1.0825
| 1.045
| ###
| 8,254,052
| 8,780,247
| 22.4
| 22.4
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| 1.075
| ###
|
|
| 9.2
| 9.2
| 0.0 |
2023-Jul-26 Wed
| ###
| ###
| 1.0975
| ###
| 3,330,872
| ###
| 66.3
| 66.3
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| 1.1125
| ###
| 4,944,350
| ###
| 23.4
| 23.4
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| 1.1175
| ###
| 3,081,251
| 1,721,648
| 73.3
| 73.3
| 0.0 |
2023-Jul-21 Fri
| 1.125
| 1.125
| ###
| 1.125
| 4,875,181
| 2,742,289
| 69.8
| 69.8
| ### |
2023-Jul-20 Thu
| ###
| ###
| 1.125
| 1.125
| 4,520,925
| 2,543,020
| ###
| ###
| ### |
2023-Jul-19 Wed
| ###
| 1.1325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-18 Tue
| ###
| ###
| ###
| ###
| 3,618,580
| 0
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-14 Fri
| ###
| ###
| ###
| ###
| 3,515,873
| 0
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| ###
| 1.125
| ###
| 1.125
| 6,665,981
| ###
| ###
| ###
| ### |
2023-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2023-Jul-11 Tue
| ###
| ###
| 1.0775
| ###
| 6,608,887
| ###
| 76.1
| 76.1
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 1.075
| 1.085
|
|
| ###
| ###
| 0.1 |
2023-Jul-07 Fri
| ###
| 1.125
| 1.1125
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2023-Jul-06 Thu
| ###
| ###
| ###
| 1.125
|
|
| ###
| ###
| ### |
2023-Jul-05 Wed
| ###
| ###
| 1.1125
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2023-Jul-04 Tue
| ###
| ###
| 1.1125
| 1.125
|
|
| 61.3
| 61.3
| ### |
2023-Jul-03 Mon
| ###
| ###
| ###
| 1.125
| 4,020,378
| 0
| ###
| ###
| ### |
2023-Jun-30 Fri
| ###
| ###
| ###
| ###
| 5,488,425
| 0
| 79.4
| 79.4
| 0.0 |
2023-Jun-29 Thu
| ###
| 1.0975
| 1.075
| ###
| 6,414,956
| 6,968,245
| 72.4
| 72.4
| 0.0 |
2023-Jun-28 Wed
| ###
| 1.085
| ###
| 1.075
| 5,746,828
| 3,117,654
| ###
| ###
| ### |
2023-Jun-27 Tue
| ###
| ###
| ###
| ###
| 4,672,529
| 0
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| 1.0875
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| ###
| ###
| ###
| ###
| 3,516,420
| 0
| 31.5
| 31.5
| 0.0 |
2023-Jun-22 Thu
| ###
| ###
| ###
| ###
| 6,160,644
| 0
| 25.9
| 25.9
| 0.0 |
2023-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2023-Jun-15 Thu
| ###
| 1.1425
| 1.125
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| ###
| 1.155
| ###
| 1.145
|
|
| 77.3
| 77.3
| ### |
2023-Jun-09 Fri
| ###
| 1.1425
| ###
| ###
| 5,394,372
| ###
| 74.5
| 74.5
| 0.0 |
2023-Jun-08 Thu
| 1.145
| ###
| 1.1325
| ###
|
|
| 40.7
| 40.7
| 0.0 |
2023-Jun-07 Wed
| ###
| 1.1525
| 1.1275
| 1.145
| 5,625,525
| ###
| 81.6
| 81.6
| ### |
2023-Jun-06 Tue
| 1.145
| ###
| ###
| 1.125
|
|
| 24.3
| 24.3
| ### |
2023-Jun-05 Mon
| ###
| ###
| 1.145
| 1.155
| 7,278,775
| ###
| 40.0
| 40.0
| 0.1 |
2023-Jun-02 Fri
| ###
| ###
| 1.145
| ###
| 4,793,220
| ###
| ###
| ###
| 0.0 |
2023-Jun-01 Thu
| 1.145
| 1.155
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2023-May-31 Wed
| ###
| 1.1425
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2023-May-30 Tue
| ###
| ###
| 1.125
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| 1.155
|
|
| 79.7
| 79.7
| 0.1 |
2023-May-26 Fri
| ###
| ###
| ###
| 1.125
|
|
| 71.7
| 71.7
| ### |
2023-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 1.125
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2023-May-23 Tue
| ###
| 1.155
| 1.125
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 9,691,526
| 0
| 42.4
| 42.4
| 0.0 |
2023-May-19 Fri
| ###
| ###
| 1.0925
| ###
| 10,682,757
| 5,835,456
| 24.9
| 24.9
| 0.0 |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 1.1225
| ###
| ###
| 6,690,923
| 3,755,280
| ###
| ###
| 0.0 |
2023-May-16 Tue
| ###
| 1.1125
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-May-15 Mon
| ###
| 1.1125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2023-May-11 Thu
| ###
| ###
| 1.085
| ###
| 9,205,758
| 4,994,123
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 1.085
| ###
| ###
| ###
| 10,635,848
| 0
| ###
| ###
| 0.0 |
2023-May-09 Tue
| ###
| 1.085
| 1.055
| ###
| 5,490,221
| ###
| 73.6
| 73.6
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| 1.075
| 7,147,520
| 0
| 82.4
| 82.4
| ### |
2023-May-03 Wed
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| 1.075
|
|
| 84.5
| 84.5
| ### |
2023-May-01 Mon
| 1.055
| ###
| ###
| ###
| 15,911,081
| 0
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| 1.055
| 1.0625
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| ###
| ###
| 1.055
|
|
| ###
| ###
| 0.1 |
2023-Apr-26 Wed
| ###
| ###
| ###
| 1.055
| 26,474,622
| 0
| ###
| ###
| 0.1 |
2023-Apr-24 Mon
| ###
| ###
| 1.0525
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2023-Apr-21 Fri
| ###
| ###
| ###
| 1.055
| 5,047,371
| 0
| 32.6
| 32.6
| 0.1 |
2023-Apr-20 Thu
| ###
| ###
| 1.055
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2023-Apr-19 Wed
| ###
| ###
| ###
| ###
| 4,161,753
| 0
| 77.3
| 77.3
| 0.0 |
2023-Apr-18 Tue
| ###
| ###
| ###
| ###
| 8,051,786
| 0
| ###
| ###
| 0.0 |
2023-Apr-17 Mon
| ###
| 1.075
| 1.0525
| ###
| 3,749,859
| ###
| ###
| ###
| 0.0 |
2023-Apr-14 Fri
| ###
| ###
| ###
| 1.055
| 6,762,182
| 0
| 25.0
| 25.0
| 0.1 |
2023-Apr-13 Thu
| ###
| ###
| 1.055
| 1.055
| 28,024,572
| ###
| ###
| ###
| 0.1 |
2023-Apr-12 Wed
| ###
| 1.075
| 1.055
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Apr-11 Tue
| ###
| 1.075
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-05 Wed
| ###
| ###
| ###
| 1.045
| 6,771,359
| 0
| 32.9
| 32.9
| 0.1 |
2023-Apr-04 Tue
| ###
| 1.055
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
| 6,508,280
| 0
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| ###
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 0.985
| ###
| 0.975
| 0.975
|
|
| ###
| ###
| ### |
2023-Mar-27 Mon
| 0.985
| 1
| ###
| 0.985
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| ###
| ###
| 0.985
|
|
| ###
| ###
| ### |
2023-Mar-23 Thu
| ###
| 0.985
| ###
| 0.975
| 7,160,741
| ###
| ###
| ###
| ### |
2023-Mar-22 Wed
| 1
| 1
| 0.985
| ###
| 6,971,441
| 6,919,155
| 34.5
| 34.5
| 0.0 |
2023-Mar-21 Tue
| ###
| 0.9975
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| 0.975
| ###
| 0.9675
| 0.975
|
|
| 78.5
| 78.5
| ### |
2023-Mar-17 Fri
| ###
| 0.985
| ###
| 0.975
|
|
| ###
| ###
| ### |
2023-Mar-16 Thu
| 0.985
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| 0.975
| 1.0025
| ###
| 0.985
| 10,618,445
| ###
| 76.2
| 76.2
| ### |
2023-Mar-14 Tue
| 0.975
| ###
| ###
| ###
| 12,976,748
| 0
| 35.2
| 35.2
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 9,875,841
| 0
| 81.4
| 81.4
| 0.0 |
2023-Mar-10 Fri
| 0.985
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2023-Mar-07 Tue
| 1.025
| 1.0275
| 1.0075
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2023-Mar-03 Fri
| ###
| ###
| ###
| ###
| 7,631,950
| 0
| 21.8
| 21.8
| 0.0 |
2023-Mar-02 Thu
| ###
| 1.055
| 1.025
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2023-Mar-01 Wed
| ###
| 1.025
| ###
| 1.025
| 12,420,127
| ###
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| 0.975
| ###
| 0.975
| ###
|
|
| 90.7
| 90.7
| 0.0 |
2023-Feb-23 Thu
| 1
| ###
| 0.975
| ###
| 27,269,722
| 13,293,989
| 30.8
| 30.8
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 56,319,287
| 0
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| 1
| ###
| 15,245,285
| 7,622,642
| 82.9
| 82.9
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| 1
| 1
|
|
| 14.5
| 14.5
| ### |
2023-Feb-17 Fri
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-15 Wed
| ###
| ###
| 1.025
| ###
| 2,090,740
| ###
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-13 Mon
| ###
| 1.0175
| ###
| 1
| 6,336,843
| ###
| 33.0
| 33.0
| ### |
2023-Feb-10 Fri
| 1.025
| 1.0325
| ###
| 1.025
| 7,118,684
| 3,675,020
| 73.9
| 73.9
| ### |
2023-Feb-09 Thu
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-08 Wed
| ###
| 1.0525
| ###
| ###
| 12,280,925
| ###
| 88.7
| 88.7
| 0.0 |
2023-Feb-07 Tue
| ###
| ###
| ###
| ###
| 11,164,177
| 0
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2023-Feb-03 Fri
| ###
| ###
| 1.025
| 1.025
|
|
| ###
| ###
| ### |
2023-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Feb-01 Wed
| 1.045
| ###
| ###
| 1.045
|
|
| 69.4
| 69.4
| 0.1 |
2023-Jan-31 Tue
| ###
| 1.0725
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2023-Jan-30 Mon
| ###
| ###
| 1.055
| ###
| 9,116,577
| ###
| ###
| ###
| 0.0 |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 11,682,521
| 0
| ###
| ###
| 0.0 |
2023-Jan-25 Wed
| 1.125
| ###
| 1.0975
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
| 3,087,726
| 0
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| 1.125
| 3,099,581
| 0
| 32.7
| 32.7
| ### |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| 8,662,852
| 0
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| 1.0925
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| 1.0925
| ###
| 21,319,843
| ###
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| 1.0925
| ###
| 8,540,779
| ###
| 74.5
| 74.5
| 0.0 |
2023-Jan-12 Thu
| ###
| 1.1125
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 60.0
| 60.0
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
| 5,731,479
| 0
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 1.125
| ###
| 1.085
| ###
| 6,499,055
| ###
| 15.8
| 15.8
| 0.0 |
2023-Jan-06 Fri
| ###
| 1.1425
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2023-Jan-05 Thu
| ###
| 1.145
| 1.1175
| 1.125
|
|
| 17.9
| 17.9
| ### |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| 1.075
| ###
| 6,146,689
| 3,303,845
| 88.4
| 88.4
| 0.0 |
2022-Dec-30 Fri
| ###
| 1.085
| ###
| 1.075
| 2,051,354
| 1,112,859
| 27.7
| 27.7
| ### |
2022-Dec-29 Thu
| 1.075
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| 1.085
| ###
| 1.075
| 2,386,545
| ###
| ###
| ###
| ### |
2022-Dec-23 Fri
| ###
| ###
| 1.055
| ###
| 1,652,024
| 871,442
| 30.6
| 30.6
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 5,581,155
| 0
| ###
| ###
| 0.0 |
2022-Dec-21 Wed
| 1.045
| 1.085
| 1.045
| ###
| 6,529,228
| 6,953,627
| 83.5
| 83.5
| 0.0 |
2022-Dec-20 Tue
| ###
| 1.0525
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2022-Dec-19 Mon
| ###
| 1.055
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-Dec-16 Fri
| ###
| 1.0875
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2022-Dec-15 Thu
| ###
| ###
| ###
| ###
| 8,401,244
| 0
| 87.0
| 87.0
| 0.0 |
2022-Dec-14 Wed
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-13 Tue
| ###
| 1.085
| 1.0575
| ###
| 5,972,442
| 6,397,978
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| ###
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-09 Fri
| 1.075
| 1.075
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2022-Dec-08 Thu
| ###
| 1.0725
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Dec-07 Wed
| ###
| 1.085
| ###
| ###
| 5,100,926
| 2,767,252
| 73.2
| 73.2
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| 1.055
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2022-Dec-05 Mon
| ###
| 1.075
| 1.055
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| ###
| ###
| 1.045
| 1.055
| 4,628,182
| 2,418,225
| ###
| ###
| 0.1 |
2022-Dec-01 Thu
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| 1.0325
| ###
| 12,153,653
| 6,274,323
| 69.1
| 69.1
| 0.0 |
2022-Nov-29 Tue
| ###
| 1.055
| 1.025
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| 1.025
| ###
| 4,327,929
| ###
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 1.025
| ###
| ###
| ###
| 3,812,740
| 0
| 77.6
| 77.6
| 0.0 |
2022-Nov-24 Thu
| 1.025
| 1.0325
| ###
| ###
| 2,545,678
| ###
| ###
| ###
| 0.0 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2022-Nov-22 Tue
| 1.045
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| ###
| 1.045
| 1.025
| 1.045
|
|
| ###
| ###
| 0.1 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 9,497,547
| 0
| 86.4
| 86.4
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 4,987,722
| 0
| 71.8
| 71.8
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| 1
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 0.975
| ###
| 9,299,272
| ###
| 34.3
| 34.3
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| 0.975
| 1
| 7,279,674
| 3,548,841
| ###
| ###
| ### |
2022-Nov-09 Wed
| ###
| 1
| ###
| 0.985
| 9,024,825
| ###
| ###
| ###
| ### |
2022-Nov-08 Tue
| 0.945
| 0.985
| 0.945
| 0.975
|
|
| 87.6
| 87.6
| ### |
2022-Nov-07 Mon
| ###
| ###
| ###
| ###
| 10,912,425
| 0
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| ###
| 0.955
| ###
| ###
| 11,791,676
| 5,630,525
| ###
| ###
| 0.0 |
2022-Nov-03 Thu
| ###
| ###
| 0.9525
| ###
| 8,109,626
| ###
| 69.6
| 69.6
| 0.0 |
2022-Nov-02 Wed
| 0.975
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2022-Nov-01 Tue
| ###
| ###
| ###
| 0.975
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| ###
| ###
| ###
| ###
| 10,576,742
| 0
| 29.9
| 29.9
| 0.0 |
2022-Oct-28 Fri
| 0.985
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| 1
| 0.975
| 0.985
|
|
| 26.6
| 26.6
| ### |
2022-Oct-26 Wed
| ###
| ###
| ###
| 0.985
| 20,534,921
| 0
| 82.5
| 82.5
| ### |
2022-Oct-25 Tue
| 0.955
| ###
| 0.9525
| 0.975
|
|
| 86.2
| 86.2
| ### |
2022-Oct-24 Mon
| ###
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| ###
| 0.955
| ###
| 0.955
| 13,170,785
| 6,289,049
| 75.9
| 75.9
| 0.1 |
2022-Oct-20 Thu
| 0.955
| ###
| 0.945
| ###
| 8,807,555
| ###
| ###
| ###
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| 0.955
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| 0.945
| 0.955
|
|
| ###
| ###
| 0.1 |
2022-Oct-17 Mon
| ###
| 0.955
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2022-Oct-14 Fri
| ###
| ###
| 0.945
| 0.955
|
|
| ###
| ###
| 0.1 |
2022-Oct-13 Thu
| 0.955
| ###
| 0.945
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| 0.945
| ###
| ###
| ###
| 9,743,324
| 0
| 83.5
| 83.5
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| 0.945
| 0.945
|
|
| ###
| ###
| 0.1 |
2022-Oct-10 Mon
| ###
| 0.985
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| 0.955
|
|
| 83.3
| 83.3
| 0.1 |
2022-Oct-06 Thu
| ###
| 0.975
| 0.925
| ###
| 19,080,442
| ###
| 23.2
| 23.2
| 0.0 |
2022-Oct-05 Wed
| 0.955
| 0.975
| ###
| 0.955
| 21,346,649
| ###
| 62.6
| 62.6
| 0.1 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
| 16,652,985
| 0
| 73.9
| 73.9
| 0.0 |
2022-Oct-03 Mon
| ###
| 0.925
| ###
| 0.925
| 12,292,586
| 5,685,321
| 89.2
| 89.2
| ### |
2022-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| 0.955
|
|
| 36.5
| 36.5
| 0.1 |
2022-Sep-28 Wed
| ###
| 0.9625
| ###
| 0.955
|
|
| ###
| ###
| 0.1 |
2022-Sep-27 Tue
| ###
| 0.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-23 Fri
| ###
| 0.975
| ###
| ###
| 10,322,354
| 5,032,147
| 26.5
| 26.5
| 0.0 |
2022-Sep-21 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2022-Sep-20 Tue
| 0.985
| 1
| ###
| 0.985
| 9,760,429
| ###
| ###
| ###
| ### |
2022-Sep-19 Mon
| ###
| ###
| 0.955
| 0.975
|
|
| ###
| ###
| ### |
2022-Sep-16 Fri
| ###
| ###
| 0.9325
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| 0.925
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-13 Tue
| ###
| 0.955
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2022-Sep-12 Mon
| ###
| 0.9525
| ###
| 0.945
|
|
| 75.2
| 75.2
| 0.1 |
2022-Sep-09 Fri
| ###
| 0.9425
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
| 10,643,528
| 0
| 66.1
| 66.1
| 0.0 |
2022-Sep-07 Wed
| ###
| 0.945
| ###
| ###
| 22,120,521
| 10,451,946
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| 0.925
| ###
| ###
| 16,360,384
| 7,566,677
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| ###
| ###
| ###
| 0.925
| 13,751,858
| 0
| 21.7
| 21.7
| ### |
2022-Sep-02 Fri
| 0.955
| ###
| 0.945
| ###
| 13,076,274
| ###
| 40.2
| 40.2
| 0.0 |
2022-Sep-01 Thu
| 0.985
| 0.985
| 0.945
| 0.955
| 16,184,356
| ###
| 23.6
| 23.6
| 0.1 |
2022-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2022-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| 0.985
| ###
| 20,242,758
| 9,969,558
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 1.025
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| ###
| 1.0175
| 0.9725
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2022-Aug-24 Wed
| ###
| 0.975
| 0.9425
| ###
| 25,981,228
| ###
| ###
| ###
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2022-Aug-22 Mon
| 0.945
| 0.9475
| 0.925
| 0.925
|
|
| ###
| ###
| ### |
2022-Aug-19 Fri
| ###
| ###
| 0.945
| 0.955
|
|
| 74.2
| 74.2
| 0.1 |
2022-Aug-18 Thu
| ###
| ###
| 0.945
| 0.955
| 10,430,082
| ###
| 41.7
| 41.7
| 0.1 |
2022-Aug-17 Wed
| 0.955
| 0.975
| 0.955
| ###
| 8,255,547
| ###
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| 0.955
| 0.9725
| 0.9525
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| 0.945
|
|
| ###
| ###
| 0.1 |
2022-Aug-11 Thu
| ###
| 0.9725
| ###
| ###
| 18,043,885
| ###
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| 0.975
| 0.955
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| 0.975
| 14,186,286
| 0
| 67.9
| 67.9
| ### |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| 0.9725
| 0.975
|
|
| 17.7
| 17.7
| ### |
2022-Aug-04 Thu
| ###
| 1
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2022-Aug-03 Wed
| 1
| ###
| 0.985
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-01 Mon
| ###
| 1
| 0.985
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2022-Jul-27 Wed
| ###
| ###
| ###
| 1.025
|
|
| 82.2
| 82.2
| ### |
2022-Jul-26 Tue
| ###
| ###
| 1
| ###
| 14,538,142
| 7,269,071
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| 1.0025
| ###
| 9,875,373
| ###
| 41.3
| 41.3
| 0.0 |
2022-Jul-22 Fri
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-21 Thu
| ###
| 1.025
| 1
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2022-Jul-20 Wed
| ###
| ###
| 1.0075
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 0.9875
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| 1.0275
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2022-Jul-15 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-14 Thu
| ###
| 1.025
| ###
| ###
| 8,999,821
| ###
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| 1.025
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2022-Jul-11 Mon
| 1.045
| 1.045
| ###
| ###
| 14,673,059
| 7,666,673
| ###
| ###
| 0.0 |
2022-Jul-08 Fri
| 1.055
| ###
| ###
| 1.045
| 16,184,650
| 0
| ###
| ###
| 0.1 |
2022-Jul-07 Thu
| 1.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| 1.075
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| 1.055
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2022-Jul-04 Mon
| 1.075
| ###
| 1.055
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| ###
| 1.085
| ###
| ###
| 10,995,448
| ###
| ###
| ###
| 0.0 |
2022-Jun-30 Thu
| ###
| 1.085
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-29 Wed
| ###
| 1.085
| 1.0525
| ###
| 11,298,944
| 12,075,746
| 78.3
| 78.3
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
| 9,059,672
| 0
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| ###
| 1.075
| ###
| 1.045
| 13,836,488
| ###
| 14.7
| 14.7
| 0.1 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 1.085
| 1.085
| ###
| ###
| 15,689,721
| 8,511,673
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| 1.0875
| 1.045
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| 1.0625
| ###
| 1.055
| 16,312,785
| ###
| ###
| ###
| 0.1 |
2022-Jun-17 Fri
| 1
| ###
| ###
| ###
| 34,473,082
| 0
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2022-Jun-15 Wed
| ###
| ###
| ###
| 1
| 15,458,247
| 0
| 82.6
| 82.6
| ### |
2022-Jun-14 Tue
| 0.985
| 0.985
| ###
| 0.985
|
|
| 75.0
| 75.0
| ### |
2022-Jun-10 Fri
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2022-Jun-08 Wed
| 0.975
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2022-Jun-07 Tue
| 1
| 1
| ###
| ###
| 31,056,653
| 15,528,326
| 50.8
| 50.8
| 0.0 |
2022-Jun-06 Mon
| ###
| ###
| ###
| ###
| 18,575,650
| 0
| ###
| ###
| 0.0 |
2022-Jun-03 Fri
| 0.945
| 0.945
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| ###
| 0.9525
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| 0.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| 0.9725
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2022-May-30 Mon
| 0.985
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-27 Fri
| ###
| ###
| ###
| ###
| 32,534,443
| 0
| ###
| ###
| 0.0 |
2022-May-26 Thu
| ###
| 1
| ###
| ###
| 34,319,956
| 17,159,978
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| 1.025
| 0.975
| ###
| 61,974,689
| 61,974,689
| ###
| ###
| 0.0 |
2022-May-24 Tue
| ###
| ###
| ###
| 1.055
| 283,249,142
| 0
| ###
| ###
| 0.1 |
2022-May-23 Mon
| ###
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| 5.41
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-May-19 Thu
| 5.27
| ###
| 5.25
| 5.29
|
|
| 65.4
| 65.4
| 0.4 |
2022-May-18 Wed
| ###
| ###
| ###
| ###
| 7,834,188
| 0
| ###
| ###
| 0.0 |
2022-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2022-May-12 Thu
| ###
| ###
| 4.975
| ###
| 8,398,621
| ###
| 85.6
| 85.6
| 0.0 |
2022-May-11 Wed
| ###
| ###
| ###
| ###
| 9,958,824
| 0
| 66.8
| 66.8
| 0.0 |
2022-May-10 Tue
| ###
| ###
| ###
| ###
| 9,726,121
| 0
| ###
| ###
| 0.0 |
2022-May-09 Mon
| ###
| ###
| ###
| ###
| 9,726,121
| 0
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| 5.24
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2022-May-05 Thu
| 5.25
| ###
| 5.22
| 5.29
| 4,789,150
| 12,499,681
| ###
| ###
| 0.4 |
2022-May-04 Wed
| 5.27
| ###
| 5.22
| 5.27
|
|
| 84.2
| 84.2
| ### |
2022-May-03 Tue
| ###
| ###
| 5.28
| 5.29
| 3,596,628
| ###
| 49.1
| 49.1
| 0.4 |
2022-May-02 Mon
| ###
| ###
| 5.29
| ###
|
|
| 50.7
| 50.7
| 0.0 |
2022-Apr-29 Fri
| 5.43
| 5.53
| 5.42
| 5.46
| 7,725,845
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| ###
| 5.5
| ###
| 5.49
| 6,738,425
| ###
| 82.6
| 82.6
| 0.4 |
2022-Apr-27 Wed
| ###
| ###
| 5.29
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2022-Apr-26 Tue
| ###
| 5.41
| ###
| ###
| 6,502,572
| 17,589,457
| 87.1
| 87.1
| 0.0 |
2022-Apr-22 Fri
| ###
| 5.41
| ###
| 5.4
|
|
| 75.6
| 75.6
| 0.4 |
2022-Apr-21 Thu
| 5.47
| 5.47
| 5.4
| 5.42
| 4,702,580
| 25,558,522
| 34.8
| 34.8
| 0.4 |
2022-Apr-20 Wed
| ###
| 5.43
| ###
| 5.42
| 5,440,384
| 14,770,642
| 78.4
| 78.4
| 0.4 |
2022-Apr-19 Tue
| ###
| 5.42
| ###
| 5.41
|
|
| 69.0
| 69.0
| ### |
2022-Apr-14 Thu
| 5.42
| 5.44
| ###
| ###
| 5,122,451
| ###
| ###
| ###
| 0.0 |
2022-Apr-13 Wed
| ###
| ###
| ###
| ###
| 4,337,170
| 0
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 5.42
| 5.43
| ###
| ###
| 3,840,953
| 10,428,187
| 41.2
| 41.2
| 0.0 |
2022-Apr-11 Mon
| ###
| 5.4
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2022-Apr-08 Fri
| 5.46
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| 5.46
| ###
| 5.4
| 4,582,781
| ###
| 77.4
| 77.4
| 0.4 |
2022-Apr-06 Wed
| ###
| 5.46
| ###
| 5.45
| 5,442,084
| 14,856,889
| 83.3
| 83.3
| ### |
2022-Apr-05 Tue
| 5.5
| 5.5
| 5.41
| 5.44
| 5,154,258
| 28,116,477
| 37.4
| 37.4
| 0.4 |
2022-Apr-04 Mon
| 5.53
| 5.53
| 5.46
| 5.46
| 4,823,481
| 26,505,028
| 25.9
| 25.9
| ### |
2022-Apr-01 Fri
| ###
| 5.52
| ###
| 5.5
| 6,543,320
| ###
| ###
| ###
| 0.4 |
2022-Mar-31 Thu
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-30 Wed
| 5.25
| 5.25
| ###
| 5.21
|
|
| 34.7
| 34.7
| 0.4 |
2022-Mar-29 Tue
| ###
| 5.23
| ###
| 5.2
|
|
| 77.8
| 77.8
| ### |
2022-Mar-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| ###
| ###
| 5
|
|
| 66.9
| 66.9
| 0.4 |
2022-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2022-Mar-22 Tue
| ###
| 5
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2022-Mar-21 Mon
| ###
| ###
| ###
| ###
| 1,765,955
| 0
| 29.0
| 29.0
| 0.0 |
2022-Mar-18 Fri
| ###
| ###
| ###
| ###
| 5,900,889
| 0
| 63.4
| 63.4
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| 4,770,847
| 0
| 18.4
| 18.4
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 2,899,840
| 0
| 64.8
| 64.8
| 0.0 |
2022-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2022-Mar-14 Mon
| 5
| ###
| ###
| ###
| 3,127,846
| 0
| 38.4
| 38.4
| 0.0 |
2022-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| ###
| ###
| ###
| ###
| 4,043,279
| 0
| 64.2
| 64.2
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| ###
| 5
| 5,429,489
| 0
| ###
| ###
| 0.4 |
2022-Mar-08 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-07 Mon
| 5
| ###
| 4.89
| ###
| 5,435,951
| ###
| 42.1
| 42.1
| 0.0 |
2022-Mar-04 Fri
| ###
| ###
| ###
| ###
| 4,764,825
| 0
| 83.5
| 83.5
| 0.0 |
2022-Mar-03 Thu
| ###
| ###
| ###
| ###
| 6,451,272
| 0
| 37.5
| 37.5
| 0.0 |
2022-Mar-02 Wed
| ###
| ###
| ###
| ###
| 6,070,678
| 0
| ###
| ###
| 0.0 |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| 4,166,776
| 0
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2022-Feb-25 Fri
| ###
| ###
| ###
| ###
| 17,096,485
| 0
| ###
| ###
| 0.0 |
2022-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| ###
| ###
| 5
| ###
| 4,746,971
| 11,867,427
| 56.3
| 56.3
| 0.0 |
2022-Feb-22 Tue
| ###
| ###
| ###
| ###
| 6,232,525
| 0
| 59.2
| 59.2
| 0.0 |
2022-Feb-21 Mon
| 5.21
| 5.23
| ###
| ###
| 4,114,943
| 10,760,575
| ###
| ###
| 0.0 |
2022-Feb-18 Fri
| ###
| ###
| 5.25
| 5.25
| 4,921,826
| ###
| 17.2
| 17.2
| 0.4 |
2022-Feb-17 Thu
| ###
| 5.45
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2022-Feb-16 Wed
| ###
| ###
| ###
| ###
| 4,700,727
| 0
| ###
| ###
| 0.0 |
2022-Feb-15 Tue
| ###
| ###
| ###
| ###
| 14,091,128
| 0
| ###
| ###
| 0.0 |
2022-Feb-14 Mon
| ###
| 5.24
| ###
| 5.2
|
|
| 87.6
| 87.6
| ### |
2022-Feb-11 Fri
| ###
| 5.2
| ###
| ###
| 6,433,249
| 16,726,447
| ###
| ###
| 0.0 |
2022-Feb-10 Thu
| 5.28
| ###
| 5.21
| 5.24
| 4,362,987
| 11,365,581
| ###
| ###
| 0.4 |
2022-Feb-09 Wed
| 5.26
| ###
| ###
| 5.25
|
|
| 32.1
| 32.1
| 0.4 |
2022-Feb-08 Tue
| ###
| ###
| ###
| 5.26
|
|
| ###
| ###
| 0.4 |
2022-Feb-07 Mon
| ###
| 5.27
| ###
| 5.23
| 6,340,342
| ###
| 77.2
| 77.2
| ### |
2022-Feb-04 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 72.6
| 72.6
| ### |
2022-Feb-03 Thu
| ###
| ###
| ###
| ###
| 3,845,981
| 0
| ###
| ###
| 0.0 |
2022-Feb-02 Wed
| 5
| ###
| 5
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2022-Feb-01 Tue
| 4.87
| ###
| 4.87
| 5
| 4,019,188
| 9,786,722
| 81.5
| 81.5
| 0.4 |
2022-Jan-31 Mon
| 4.82
| ###
| 4.82
| ###
| 3,018,984
| 7,275,751
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| ###
| ###
| 4.78
| 4.85
| 17,594,887
| 42,051,779
| ###
| ###
| ### |
2022-Jan-27 Thu
| ###
| ###
| 4.81
| 4.86
| 6,669,625
| 16,040,448
| 36.4
| 36.4
| 0.3 |
2022-Jan-25 Tue
| ###
| ###
| ###
| 5
|
|
| 69.9
| 69.9
| 0.4 |
2022-Jan-24 Mon
| ###
| ###
| ###
| ###
| 3,330,148
| 0
| 79.3
| 79.3
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
| 3,464,720
| 0
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2022-Jan-18 Tue
| 5.2
| 5.21
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2022-Jan-17 Mon
| ###
| 5.23
| ###
| 5.22
| 3,033,457
| ###
| ###
| ###
| 0.4 |
2022-Jan-14 Fri
| ###
| 5.23
| ###
| ###
| 5,024,588
| ###
| 75.6
| 75.6
| 0.0 |
2022-Jan-13 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| 77.0
| 77.0
| ### |
2022-Jan-12 Wed
| ###
| 5.2
| ###
| ###
| 3,117,648
| 8,105,884
| 66.5
| 66.5
| 0.0 |
2022-Jan-11 Tue
| 5
| 5.145
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 5
| ###
| 5
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2022-Jan-07 Fri
| ###
| ###
| ###
| ###
| 2,032,781
| 0
| ###
| ###
| 0.0 |
2022-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-05 Wed
| ###
| 5.21
| ###
| ###
| 2,042,855
| ###
| 42.4
| 42.4
| 0.0 |
2022-Jan-04 Tue
| ###
| 5.24
| ###
| 5.23
|
|
| ###
| ###
| ### |
2021-Dec-31 Fri
| ###
| ###
| ###
| ###
| 1,420,287
| 0
| 13.4
| 13.4
| 0.0 |
2021-Dec-30 Thu
| ###
| ###
| ###
| ###
| 1,398,725
| 0
| ###
| ###
| 0.0 |
2021-Dec-29 Wed
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-24 Fri
| ###
| ###
| 5
| ###
| 1,259,357
| ###
| ###
| ###
| 0.0 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
| 3,190,971
| 0
| 75.5
| 75.5
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| ###
| 5
| 2,673,621
| 0
| 79.1
| 79.1
| 0.4 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 3,953,373
| 0
| 79.8
| 79.8
| 0.0 |
2021-Dec-17 Fri
| 5
| 5
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 4,825,347
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-14 Tue
| ###
| ###
| 5
| ###
| 3,135,170
| 7,837,925
| 69.7
| 69.7
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 5
| ###
| 2,893,287
| ###
| 32.9
| 32.9
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 4,138,289
| 0
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| 4.955
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 4.84
| ###
| 4.84
| ###
| 4,307,724
| ###
| 88.4
| 88.4
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| ###
| ###
| 5,346,453
| 0
| 21.4
| 21.4
| 0.0 |
2021-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
| 8,541,355
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| ###
| ###
| ###
| 4,999,185
| 0
| 49.8
| 49.8
| 0.0 |
2021-Nov-25 Thu
| ###
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2021-Nov-24 Wed
| 5.2
| 5.23
| ###
| ###
| 6,271,320
| ###
| 42.7
| 42.7
| 0.0 |
2021-Nov-23 Tue
| ###
| 5.24
| ###
| 5.22
| 5,016,847
| ###
| 82.9
| 82.9
| 0.4 |
2021-Nov-22 Mon
| ###
| 5.2
| ###
| ###
| 4,602,722
| 11,967,077
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 5.24
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| 5.24
| ###
| ###
| 8,218,775
| ###
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| ###
| 5.225
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| ###
| ###
| ###
| ###
| 5,015,353
| 0
| 65.1
| 65.1
| 0.0 |
2021-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 4,278,927
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| 5.23
| 5.23
| ###
| 5.2
| 5,728,473
| 14,979,956
| ###
| ###
| ### |
2021-Nov-09 Tue
| ###
| 5.26
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2021-Nov-08 Mon
| 5.2
| ###
| ###
| 5.23
|
|
| 77.2
| 77.2
| ### |
2021-Nov-05 Fri
| 5.2
| 5.24
| ###
| 5.24
|
|
| 75.4
| 75.4
| 0.4 |
2021-Nov-04 Thu
| ###
| 5.26
| ###
| 5.25
| 4,527,720
| ###
| 77.2
| 77.2
| 0.4 |
2021-Nov-03 Wed
| ###
| 5.21
| ###
| ###
| 5,569,482
| ###
| 41.7
| 41.7
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2021-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Oct-29 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| ###
| ###
| ###
| 7,771,589
| 0
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 5
| ###
| 4.955
| ###
| 6,126,482
| 15,178,359
| 76.5
| 76.5
| 0.0 |
2021-Oct-26 Tue
| ###
| ###
| ###
| ###
| 4,471,554
| 0
| 36.8
| 36.8
| 0.0 |
2021-Oct-25 Mon
| ###
| ###
| ###
| ###
| 2,742,584
| 0
| ###
| ###
| 0.0 |
2021-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-Oct-21 Thu
| ###
| 5.025
| ###
| 5
|
|
| 77.2
| 77.2
| 0.4 |
2021-Oct-20 Wed
| ###
| ###
| ###
| 5
| 9,370,784
| 0
| 35.2
| 35.2
| 0.4 |
2021-Oct-19 Tue
| 5.22
| 5.26
| ###
| ###
| 4,471,120
| 11,759,045
| ###
| ###
| 0.0 |
2021-Oct-18 Mon
| ###
| ###
| 5.21
| 5.23
|
|
| ###
| ###
| ### |
2021-Oct-15 Fri
| ###
| ###
| 5.25
| 5.29
| 11,697,088
| 30,704,856
| 33.3
| 33.3
| 0.4 |
2021-Oct-14 Thu
| 5.2
| 5.29
| ###
| 5.26
| 10,655,477
| ###
| ###
| ###
| 0.4 |
2021-Oct-13 Wed
| ###
| ###
| ###
| ###
| 7,727,327
| 0
| 73.2
| 73.2
| 0.0 |
2021-Oct-12 Tue
| 5
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2021-Oct-11 Mon
| ###
| ###
| ###
| ###
| 6,122,441
| 0
| ###
| ###
| 0.0 |
2021-Oct-08 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2021-Oct-07 Thu
| ###
| ###
| ###
| ###
| 13,025,657
| 0
| ###
| ###
| 0.0 |
2021-Oct-06 Wed
| 5
| ###
| ###
| ###
| 6,843,473
| 0
| 40.0
| 40.0
| 0.0 |
2021-Oct-05 Tue
| ###
| ###
| 4.89
| ###
| 11,353,745
| ###
| ###
| ###
| 0.0 |
2021-Oct-04 Mon
| 4.87
| ###
| 4.87
| ###
| 2,682,844
| 6,532,725
| 85.7
| 85.7
| 0.0 |
2021-Oct-01 Fri
| 4.86
| 4.925
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-30 Thu
| 4.85
| ###
| 4.82
| ###
| 7,254,673
| ###
| ###
| ###
| 0.0 |
2021-Sep-29 Wed
| 4.72
| 4.84
| ###
| 4.82
| 12,922,888
| 31,273,388
| 82.9
| 82.9
| 0.3 |
2021-Sep-28 Tue
| 4.81
| 4.83
| 4.78
| 4.78
|
|
| 46.4
| 46.4
| ### |
2021-Sep-27 Mon
| 4.83
| 4.88
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2021-Sep-24 Fri
| 4.88
| ###
| 4.8
| 4.82
|
|
| 32.2
| 32.2
| 0.3 |
2021-Sep-23 Thu
| 4.85
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Sep-22 Wed
| ###
| ###
| 4.57
| 4.81
| 10,802,088
| 24,682,771
| ###
| ###
| ### |
2021-Sep-21 Tue
| 4.77
| 4.85
| 4.77
| 4.84
| 6,134,050
| 29,504,780
| ###
| ###
| 0.3 |
2021-Sep-20 Mon
| 4.82
| 4.88
| 4.78
| 4.79
| 5,075,383
| ###
| 63.8
| 63.8
| 0.3 |
2021-Sep-17 Fri
| 4.87
| ###
| 4.85
| 4.87
| 26,921,975
| 65,285,789
| 67.4
| 67.4
| 0.3 |
2021-Sep-16 Thu
| 4.8
| ###
| 4.79
| 4.85
| 11,206,341
| 26,839,186
| ###
| ###
| ### |
2021-Sep-15 Wed
| 4.82
| 4.89
| 4.77
| 4.83
| 8,246,476
| 39,830,479
| 67.4
| 67.4
| 0.3 |
2021-Sep-14 Tue
| ###
| ###
| 4.82
| 4.85
| 6,329,485
| 15,254,058
| ###
| ###
| ### |
2021-Sep-13 Mon
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Sep-10 Fri
| ###
| ###
| 4.87
| 4.89
|
|
| 20.1
| 20.1
| ### |
2021-Sep-09 Thu
| ###
| ###
| 4.88
| 4.89
|
|
| 42.5
| 42.5
| ### |
2021-Sep-08 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Sep-07 Tue
| ###
| ###
| ###
| 5
| 4,746,550
| 0
| ###
| ###
| 0.4 |
2021-Sep-06 Mon
| 4.87
| ###
| 4.83
| ###
| 7,875,021
| 19,018,175
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| 4.85
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2021-Sep-02 Thu
| 4.86
| 4.88
| 4.82
| 4.84
| 2,897,355
| 14,052,171
| 37.0
| 37.0
| 0.3 |
2021-Sep-01 Wed
| 4.81
| ###
| 4.79
| 4.85
| 2,632,529
| ###
| 70.9
| 70.9
| ### |
2021-Aug-31 Tue
| 4.8
| 4.82
| 4.77
| 4.79
| 5,284,653
| ###
| ###
| ###
| 0.3 |
2021-Aug-30 Mon
| 4.81
| 4.85
| 4.8
| 4.82
|
|
| 65.8
| 65.8
| 0.3 |
2021-Aug-27 Fri
| 4.76
| 4.83
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2021-Aug-26 Thu
| 4.86
| ###
| 4.77
| 4.81
| 7,498,443
| 17,883,786
| ###
| ###
| ### |
2021-Aug-25 Wed
| ###
| ###
| 4.84
| 4.87
| 7,800,823
| ###
| ###
| ###
| 0.3 |
2021-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-23 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-20 Fri
| 4.82
| ###
| 4.82
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2021-Aug-19 Thu
| 4.77
| ###
| 4.73
| 4.82
| 8,992,284
| 21,266,751
| ###
| ###
| 0.3 |
2021-Aug-18 Wed
| ###
| ###
| 4.8
| 4.81
| 7,331,453
| 17,595,487
| ###
| ###
| ### |
2021-Aug-17 Tue
| 4.89
| ###
| 4.84
| 4.85
|
|
| 50.2
| 50.2
| ### |
2021-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-12 Thu
| ###
| 5
| ###
| ###
| 3,056,051
| 7,640,127
| 34.1
| 34.1
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| ###
| 3,312,225
| 0
| ###
| ###
| 0.0 |
2021-Aug-10 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| ###
| ###
| ###
| ###
| 3,904,222
| 0
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-04 Wed
| ###
| ###
| ###
| ###
| 3,752,472
| 0
| ###
| ###
| 0.0 |
2021-Aug-03 Tue
| ###
| 5
| 4.925
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2021-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2021-Jul-27 Tue
| ###
| ###
| 4.88
| 4.89
| 8,692,957
| ###
| ###
| ###
| ### |
2021-Jul-26 Mon
| ###
| ###
| ###
| ###
| 8,499,924
| 0
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| ###
| 4.86
| ###
| 4,020,181
| ###
| ###
| ###
| 0.0 |
2021-Jul-22 Thu
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| ###
| ###
| 4.84
| 4.87
| 4,332,740
| ###
| ###
| ###
| 0.3 |
2021-Jul-20 Tue
| ###
| ###
| ###
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Jul-19 Mon
| 4.81
| 4.89
| 4.79
| 4.85
| 3,406,124
| 16,485,640
| ###
| ###
| ### |
2021-Jul-16 Fri
| 4.87
| 4.89
| 4.84
| 4.87
|
|
| 61.7
| 61.7
| 0.3 |
2021-Jul-15 Thu
| 4.82
| 4.87
| ###
| 4.86
| 5,921,174
| 14,418,058
| ###
| ###
| 0.3 |
2021-Jul-14 Wed
| 4.82
| 4.89
| 4.8
| 4.85
|
|
| 73.0
| 73.0
| ### |
2021-Jul-13 Tue
| 4.76
| 4.82
| 4.73
| 4.8
| 6,391,723
| 30,520,477
| 73.7
| 73.7
| 0.3 |
2021-Jul-12 Mon
| 4.82
| 4.85
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2021-Jul-09 Fri
| 4.79
| 4.79
| ###
| 4.78
| 9,383,840
| ###
| 44.2
| 44.2
| ### |
2021-Jul-08 Thu
| 4.84
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2021-Jul-07 Wed
| 4.89
| ###
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Jul-06 Tue
| ###
| ###
| 4.89
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| ###
| ###
| 10,038,524
| 0
| 30.8
| 30.8
| 0.0 |
2021-Jul-02 Fri
| 5.2
| 5.22
| ###
| 5.2
| 5,403,283
| ###
| ###
| ###
| ### |
2021-Jul-01 Thu
| ###
| 5.27
| ###
| ###
|
|
| 59.8
| 59.8
| 0.0 |
2021-Jun-30 Wed
| 5.21
| 5.22
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2021-Jun-29 Tue
| 5.21
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| 5.24
| ###
| 5.22
| 1,658,625
| ###
| ###
| ###
| 0.4 |
2021-Jun-25 Fri
| 5.21
| 5.26
| ###
| 5.23
| 2,779,479
| 7,310,029
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| ###
| ###
| 3,111,055
| 0
| ###
| ###
| 0.0 |
2021-Jun-23 Wed
| 5.23
| 5.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-22 Tue
| 5.23
| ###
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2021-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2021-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2021-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Jun-15 Tue
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2021-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2021-Jun-03 Thu
| ###
| 5.22
| ###
| ###
| 4,539,943
| 11,849,251
| 27.9
| 27.9
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2021-Jun-01 Tue
| ###
| ###
| ###
| ###
| 4,181,650
| 0
| ###
| ###
| 0.0 |
2021-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2021-May-28 Fri
| 5.2
| 5.27
| ###
| ###
| 8,734,754
| 23,016,076
| 29.4
| 29.4
| 0.0 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| ###
| ###
| ###
| ###
| 2,908,779
| 0
| 30.3
| 30.3
| 0.0 |
2021-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-24 Mon
| ###
| ###
| ###
| 5
|
|
| 44.0
| 44.0
| 0.4 |
2021-May-21 Fri
| ###
| ###
| ###
| ###
| 4,943,749
| 0
| ###
| ###
| 0.0 |
2021-May-20 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| ###
| ###
| ###
| ###
| 4,595,029
| 0
| 39.9
| 39.9
| 0.0 |
2021-May-18 Tue
| ###
| ###
| 5.045
| ###
| 3,230,644
| ###
| ###
| ###
| 0.0 |
2021-May-17 Mon
| ###
| ###
| ###
| ###
| 2,374,179
| 0
| 41.9
| 41.9
| 0.0 |
2021-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-13 Thu
| ###
| ###
| ###
| ###
| 2,250,780
| 0
| 41.7
| 41.7
| 0.0 |
2021-May-12 Wed
| ###
| ###
| ###
| ###
| 3,401,173
| 0
| ###
| ###
| 0.0 |
2021-May-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| ###
| ###
| 1,941,472
| 0
| 76.6
| 76.6
| 0.0 |
2021-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2021-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2021-May-05 Wed
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2021-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2021-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| ###
| ###
| ###
| ###
| 4,852,857
| 0
| ###
| ###
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 6,655,075
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| 5.025
| ###
| 5
| 6,460,081
| 16,230,953
| ###
| ###
| 0.4 |
2021-Apr-26 Mon
| 4.79
| 4.84
| 4.77
| 4.8
| 1,985,174
| ###
| 73.0
| 73.0
| 0.3 |
2021-Apr-23 Fri
| 4.83
| 4.88
| 4.78
| 4.83
| 2,930,873
| ###
| 67.1
| 67.1
| 0.3 |
2021-Apr-22 Thu
| 4.84
| 4.87
| 4.78
| 4.86
|
|
| ###
| ###
| 0.3 |
2021-Apr-21 Wed
| 4.78
| 4.81
| 4.7
| 4.8
| 3,614,183
| 17,185,440
| 72.6
| 72.6
| 0.3 |
2021-Apr-20 Tue
| 4.8
| 4.87
| 4.8
| 4.83
| 4,011,671
| 19,396,429
| ###
| ###
| 0.3 |
2021-Apr-19 Mon
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2021-Apr-16 Fri
| ###
| ###
| 4.88
| ###
| 4,920,442
| 12,005,878
| 36.4
| 36.4
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
| 2,748,158
| 0
| 63.7
| 63.7
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 10,523,682
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| ###
| ###
| ###
| ###
| 4,357,421
| 0
| 75.8
| 75.8
| 0.0 |
2021-Apr-12 Mon
| ###
| 5
| ###
| ###
| 2,862,657
| 7,156,642
| 36.5
| 36.5
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 4.88
| ###
| 2,567,176
| ###
| ###
| ###
| 0.0 |
2021-Apr-08 Thu
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 4.85
| ###
| 4.82
| 4.89
| 8,133,643
| 19,602,079
| 72.9
| 72.9
| ### |
2021-Apr-06 Tue
| 4.82
| 4.84
| 4.72
| 4.78
|
|
| ###
| ###
| ### |
2021-Apr-01 Thu
| ###
| 4.73
| ###
| 4.71
| 3,154,278
| ###
| 62.6
| 62.6
| ### |
2021-Mar-31 Wed
| ###
| 4.76
| ###
| ###
| 5,254,680
| ###
| ###
| ###
| 0.0 |
2021-Mar-30 Tue
| 4.72
| 4.76
| ###
| ###
| 4,107,386
| 9,775,578
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 4.8
| ###
| ###
| ###
| 7,251,929
| 0
| 28.7
| 28.7
| 0.0 |
2021-Mar-26 Fri
| ###
| ###
| 4.8
| 4.82
|
|
| 19.8
| 19.8
| 0.3 |
2021-Mar-25 Thu
| 4.82
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2021-Mar-24 Wed
| 4.82
| ###
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2021-Mar-23 Tue
| 4.75
| 4.87
| 4.74
| 4.82
|
|
| 83.2
| 83.2
| 0.3 |
2021-Mar-22 Mon
| 4.71
| 4.85
| ###
| 4.78
| 7,288,524
| 17,674,670
| ###
| ###
| ### |
2021-Mar-19 Fri
| ###
| 4.71
| ###
| ###
| 10,857,281
| ###
| 76.1
| 76.1
| 0.0 |
2021-Mar-18 Thu
| ###
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-17 Wed
| 4.54
| 4.71
| 4.51
| ###
| 8,839,755
| 40,751,270
| 86.9
| 86.9
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| 4.56
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-12 Fri
| ###
| ###
| 4.56
| ###
| 4,602,556
| 10,493,827
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| 4.7
| 4.7
| 4.58
| ###
| 4,158,377
| ###
| ###
| ###
| 0.0 |
2021-Mar-10 Wed
| 4.7
| 4.72
| 4.58
| 4.58
|
|
| 20.2
| 20.2
| 0.3 |
2021-Mar-09 Tue
| ###
| 4.7
| ###
| ###
| 3,407,724
| 8,008,151
| 39.0
| 39.0
| 0.0 |
2021-Mar-08 Mon
| ###
| ###
| 4.57
| 4.58
|
|
| ###
| ###
| 0.3 |
2021-Mar-05 Fri
| ###
| ###
| 4.49
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Mar-04 Thu
| ###
| 4.71
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-03 Wed
| 4.58
| ###
| 4.58
| ###
| 6,368,956
| ###
| 75.3
| 75.3
| 0.0 |
2021-Mar-02 Tue
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2021-Mar-01 Mon
| 4.52
| 4.58
| 4.48
| 4.56
| 4,451,141
| ###
| 72.2
| 72.2
| 0.3 |
2021-Feb-26 Fri
| ###
| 4.49
| ###
| 4.45
| 12,286,287
| ###
| 80.3
| 80.3
| 0.3 |
2021-Feb-25 Thu
| 4.53
| ###
| 4.53
| 4.58
| 4,585,344
| ###
| 74.7
| 74.7
| 0.3 |
2021-Feb-24 Wed
| 4.51
| 4.545
| 4.44
| 4.48
|
|
| 45.6
| 45.6
| ### |
2021-Feb-23 Tue
| 4.51
| 4.54
| 4.44
| 4.48
| 4,351,356
| 19,537,588
| ###
| ###
| ### |
2021-Feb-22 Mon
| 4.52
| ###
| 4.49
| 4.54
| 5,922,623
| 13,296,288
| ###
| ###
| 0.3 |
2021-Feb-19 Fri
| ###
| ###
| ###
| 4.59
| 8,630,176
| 0
| 42.6
| 42.6
| 0.3 |
2021-Feb-18 Thu
| 4.5
| 4.73
| 4.46
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2021-Feb-17 Wed
| ###
| 4.48
| ###
| 4.41
| 6,721,946
| 15,057,159
| ###
| ###
| ### |
2021-Feb-16 Tue
| 4.46
| 4.48
| 4.4
| 4.46
|
|
| 66.1
| 66.1
| 0.3 |
2021-Feb-15 Mon
| 4.43
| 4.54
| 4.43
| 4.48
| 4,662,123
| 20,909,621
| ###
| ###
| ### |
2021-Feb-12 Fri
| 4.48
| 4.52
| 4.42
| 4.44
|
|
| 37.7
| 37.7
| 0.3 |
2021-Feb-11 Thu
| 4.51
| 4.54
| 4.49
| 4.52
|
|
| 74.9
| 74.9
| 0.3 |
2021-Feb-10 Wed
| 4.57
| ###
| 4.5
| 4.57
| 3,778,720
| 8,502,120
| 66.2
| 66.2
| ### |
2021-Feb-09 Tue
| 4.57
| ###
| 4.51
| 4.52
| 3,325,973
| ###
| ###
| ###
| 0.3 |
2021-Feb-08 Mon
| ###
| 4.74
| 4.57
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2021-Feb-05 Fri
| 4.56
| ###
| 4.51
| 4.59
|
|
| 68.0
| 68.0
| 0.3 |
2021-Feb-04 Thu
| 4.55
| 4.57
| 4.47
| 4.5
|
|
| 39.4
| 39.4
| ### |
2021-Feb-03 Wed
| 4.52
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2021-Feb-02 Tue
| ###
| 4.58
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2021-Feb-01 Mon
| ###
| 4.125
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Jan-28 Thu
| ###
| ###
| ###
| ###
| 5,163,977
| 0
| ###
| ###
| 0.0 |
2021-Jan-27 Wed
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-25 Mon
| ###
| ###
| ###
| 4.26
|
|
| 79.4
| 79.4
| 0.3 |
2021-Jan-22 Fri
| ###
| ###
| 4.125
| ###
| 4,514,975
| ###
| 75.0
| 75.0
| 0.0 |
2021-Jan-21 Thu
| ###
| ###
| ###
| ###
| 4,879,942
| 0
| 38.4
| 38.4
| 0.0 |
2021-Jan-20 Wed
| ###
| 4.125
| ###
| ###
| 6,833,359
| ###
| 61.3
| 61.3
| 0.0 |
2021-Jan-19 Tue
| ###
| ###
| ###
| ###
| 6,286,950
| 0
| 88.3
| 88.3
| 0.0 |
2021-Jan-18 Mon
| ###
| 4
| 3.925
| ###
| 3,805,974
| 15,081,171
| 39.1
| 39.1
| 0.0 |
2021-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2021-Jan-14 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2021-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| ###
| ###
| 1,956,754
| 0
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Jan-07 Thu
| ###
| ###
| ###
| ###
| 4,569,049
| 0
| ###
| ###
| 0.0 |
2021-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Jan-04 Mon
| ###
| 4
| 3.89
| ###
| 3,096,885
| ###
| 76.1
| 76.1
| 0.0 |
2020-Dec-31 Thu
| 4
| ###
| ###
| ###
| 2,019,742
| 0
| 14.7
| 14.7
| 0.0 |
2020-Dec-30 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| ###
| ###
| ###
| ###
| 2,033,345
| 0
| ###
| ###
| 0.0 |
2020-Dec-24 Thu
| 4
| 4.025
| ###
| ###
| 1,960,227
| 3,944,956
| 65.3
| 65.3
| 0.0 |
2020-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-22 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-21 Mon
| ###
| ###
| 3.89
| ###
| 3,328,623
| 6,474,171
| 71.3
| 71.3
| 0.0 |
2020-Dec-18 Fri
| ###
| ###
| ###
| 4
| 10,280,887
| 0
| 76.4
| 76.4
| 0.3 |
2020-Dec-17 Thu
| ###
| ###
| ###
| ###
| 8,764,820
| 0
| 26.0
| 26.0
| 0.0 |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 8,184,871
| 0
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| 4
| ###
| 3.875
| ###
| 6,771,686
| 13,120,141
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| ###
| ###
| 5,097,357
| 0
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 3.89
| ###
| 6,650,157
| 12,934,555
| 72.0
| 72.0
| 0.0 |
2020-Dec-10 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2020-Dec-09 Wed
| 3.88
| ###
| 3.87
| 3.89
|
|
| ###
| ###
| 0.3 |
2020-Dec-08 Tue
| 3.86
| ###
| 3.84
| 3.86
| 5,675,975
| 10,897,872
| 67.8
| 67.8
| 0.3 |
2020-Dec-07 Mon
| ###
| ###
| 3.875
| ###
| 4,166,570
| 8,072,729
| ###
| ###
| 0.0 |
2020-Dec-04 Fri
| 3.84
| ###
| 3.83
| 3.88
|
|
| 75.2
| 75.2
| 0.3 |
2020-Dec-03 Thu
| 3.85
| 3.89
| 3.83
| 3.85
| 4,840,627
| 18,684,820
| ###
| ###
| 0.3 |
2020-Dec-02 Wed
| 3.89
| ###
| 3.85
| 3.87
|
|
| 36.3
| 36.3
| ### |
2020-Dec-01 Tue
| 3.82
| 3.955
| 3.81
| ###
| 7,052,957
| ###
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| 3.775
| 3.84
|
|
| ###
| ###
| 0.3 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 3,387,847
| 0
| 24.8
| 24.8
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| 3.88
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Nov-25 Wed
| ###
| ###
| ###
| ###
| 6,128,471
| 0
| 39.4
| 39.4
| 0.0 |
2020-Nov-24 Tue
| ###
| ###
| ###
| ###
| 9,439,072
| 0
| 34.3
| 34.3
| 0.0 |
2020-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| ###
| ###
| 4,957,749
| 0
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| ###
| ###
| 5,353,381
| 0
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-17 Tue
| ###
| ###
| ###
| ###
| 8,941,058
| 0
| 40.6
| 40.6
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| ###
| ###
| 207,275
| 0
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2020-Nov-11 Wed
| ###
| ###
| ###
| ###
| 13,750,926
| 0
| 72.2
| 72.2
| 0.0 |
2020-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-09 Mon
| ###
| ###
| ###
| ###
| 13,747,384
| 0
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| ###
| ###
| 3.82
| ###
| 37,195,426
| ###
| ###
| ###
| 0.0 |
2020-Nov-05 Thu
| 3.55
| 3.56
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-Nov-04 Wed
| 3.49
| 3.5
| ###
| 3.48
| 4,879,355
| 8,538,871
| ###
| ###
| 0.2 |
2020-Nov-03 Tue
| ###
| 3.49
| ###
| 3.46
| 8,214,423
| ###
| 90.5
| 90.5
| 0.2 |
2020-Nov-02 Mon
| ###
| ###
| 3.27
| ###
| 5,149,521
| ###
| ###
| ###
| 0.0 |
2020-Oct-30 Fri
| ###
| 3.375
| 3.29
| 3.29
|
|
| 32.8
| 32.8
| ### |
2020-Oct-29 Thu
| ###
| 3.45
| ###
| ###
| 9,533,158
| ###
| ###
| ###
| 0.0 |
2020-Oct-28 Wed
| 3.26
| ###
| 3.24
| ###
| 4,877,957
| ###
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| 3.46
| 3.48
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2020-Oct-23 Fri
| 3.47
| 3.48
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
2020-Oct-22 Thu
| 3.47
| 3.5
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Oct-21 Wed
| 3.47
| ###
| 3.47
| 3.55
|
|
| ###
| ###
| ### |
2020-Oct-20 Tue
| ###
| 3.45
| ###
| 3.44
| 8,858,756
| 15,281,354
| 82.6
| 82.6
| 0.2 |
2020-Oct-19 Mon
| 3.44
| 3.45
| 3.41
| 3.41
| 3,193,248
| 10,952,840
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| 3.43
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2020-Oct-15 Thu
| 3.46
| 3.47
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2020-Oct-14 Wed
| 3.42
| 3.46
| 3.4
| 3.44
| 4,451,247
| 15,267,777
| 71.7
| 71.7
| 0.2 |
2020-Oct-13 Tue
| 3.48
| 3.49
| 3.45
| 3.45
| 5,940,471
| ###
| 34.8
| 34.8
| ### |
2020-Oct-12 Mon
| 3.5
| 3.51
| 3.43
| 3.46
| 5,061,043
| ###
| ###
| ###
| 0.2 |
2020-Oct-09 Fri
| 3.51
| 3.56
| 3.5
| 3.52
|
|
| 62.4
| 62.4
| ### |
2020-Oct-08 Thu
| 3.5
| 3.56
| 3.45
| 3.51
|
|
| 65.7
| 65.7
| ### |
2020-Oct-07 Wed
| 3.51
| 3.51
| 3.45
| 3.49
| 4,509,085
| ###
| 24.5
| 24.5
| ### |
2020-Oct-06 Tue
| 3.43
| 3.52
| 3.425
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Oct-05 Mon
| 3.46
| 3.46
| 3.4
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| 3.41
| 3.44
| ###
| ###
| 5,482,381
| ###
| ###
| ###
| 0.0 |
2020-Oct-01 Thu
| ###
| 3.46
| 3.325
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-30 Wed
| 3.41
| 3.43
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2020-Sep-29 Tue
| 3.49
| 3.51
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2020-Sep-28 Mon
| 3.45
| 3.5
| 3.45
| 3.46
| 4,498,346
| 15,631,752
| 66.4
| 66.4
| 0.2 |
2020-Sep-25 Fri
| ###
| 3.44
| ###
| 3.44
| 4,024,887
| ###
| 75.2
| 75.2
| 0.2 |
2020-Sep-24 Thu
| ###
| 3.47
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-23 Wed
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Sep-22 Tue
| ###
| ###
| ###
| ###
| 8,403,853
| 0
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| 3.4
| ###
| ###
| 5,331,427
| 9,063,425
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| 3.41
| ###
| ###
| 14,157,257
| 24,138,123
| 74.2
| 74.2
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
| 17,070,748
| 0
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| 3.425
| ###
| 3.42
| 13,646,777
| ###
| 69.9
| 69.9
| 0.2 |
2020-Sep-15 Tue
| 3.44
| 3.47
| ###
| 3.41
|
|
| ###
| ###
| ### |
2020-Sep-14 Mon
| 3.47
| 3.48
| 3.43
| 3.48
| 6,131,142
| ###
| ###
| ###
| 0.2 |
2020-Sep-11 Fri
| 3.46
| 3.52
| ###
| 3.44
| 8,043,172
| 14,155,982
| 31.7
| 31.7
| 0.2 |
2020-Sep-10 Thu
| 3.58
| ###
| 3.48
| 3.5
|
|
| 24.8
| 24.8
| 0.3 |
2020-Sep-09 Wed
| 3.52
| ###
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Sep-08 Tue
| 3.59
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| 3.48
| 3.58
| 3.45
| 3.56
|
|
| 79.0
| 79.0
| 0.3 |
2020-Sep-04 Fri
| 3.53
| 3.58
| 3.53
| 3.55
| 3,839,580
| ###
| ###
| ###
| ### |
2020-Sep-03 Thu
| 3.56
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-02 Wed
| 3.51
| 3.59
| 3.47
| 3.55
| 6,865,759
| 24,236,129
| 74.7
| 74.7
| ### |
2020-Sep-01 Tue
| 3.53
| 3.55
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| 3.57
| ###
| 8,035,670
| 14,343,670
| 72.8
| 72.8
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| 3.58
| ###
| 8,091,983
| 14,484,649
| 72.9
| 72.9
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| 3.59
| ###
| 7,573,455
| 13,594,351
| 71.0
| 71.0
| 0.0 |
2020-Aug-24 Mon
| 3.59
| 3.7
| 3.48
| ###
| 10,753,041
| ###
| 71.6
| 71.6
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2020-Aug-17 Mon
| 3.55
| ###
| 3.55
| ###
| 8,818,422
| ###
| 81.0
| 81.0
| 0.0 |
2020-Aug-14 Fri
| 3.55
| ###
| 3.54
| 3.59
|
|
| ###
| ###
| ### |
2020-Aug-13 Thu
| 3.53
| 3.56
| 3.475
| 3.54
|
|
| ###
| ###
| 0.3 |
2020-Aug-12 Wed
| 3.55
| 3.55
| 3.45
| 3.5
| 4,526,841
| 15,843,943
| ###
| ###
| 0.3 |
2020-Aug-11 Tue
| 3.48
| ###
| 3.475
| 3.5
| 6,219,220
| ###
| 74.2
| 74.2
| 0.3 |
2020-Aug-10 Mon
| 3.56
| 3.57
| 3.49
| 3.5
| 5,576,586
| 19,685,348
| 20.3
| 20.3
| 0.3 |
2020-Aug-07 Fri
| 3.56
| 3.59
| 3.54
| 3.55
| 5,493,320
| 19,583,685
| 38.0
| 38.0
| ### |
2020-Aug-06 Thu
| 3.5
| 3.585
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
2020-Aug-05 Wed
| 3.54
| 3.55
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| 3.55
| ###
| 3.54
| ###
| 10,488,520
| 18,564,680
| 78.0
| 78.0
| 0.0 |
2020-Aug-03 Mon
| 3.4
| 3.56
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2020-Jul-31 Fri
| 3.47
| 3.58
| 3.45
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Jul-30 Thu
| 3.53
| 3.55
| 3.48
| 3.5
|
|
| 33.4
| 33.4
| 0.3 |
2020-Jul-29 Wed
| 3.54
| 3.59
| 3.5
| 3.56
|
|
| ###
| ###
| 0.3 |
2020-Jul-28 Tue
| ###
| ###
| 3.57
| 3.57
| 6,519,542
| 11,637,382
| ###
| ###
| 0.3 |
2020-Jul-27 Mon
| ###
| ###
| 3.55
| ###
| 7,512,847
| ###
| 25.5
| 25.5
| 0.0 |
2020-Jul-24 Fri
| ###
| ###
| 3.55
| ###
| 5,214,728
| 9,256,142
| ###
| ###
| 0.0 |
2020-Jul-23 Thu
| 3.55
| ###
| 3.54
| ###
| 18,327,477
| ###
| 78.0
| 78.0
| 0.0 |
2020-Jul-22 Wed
| 3.4
| 3.49
| ###
| 3.45
| 8,248,953
| 14,394,422
| 79.2
| 79.2
| ### |
2020-Jul-21 Tue
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2020-Jul-20 Mon
| ###
| ###
| 3.24
| 3.27
| 5,950,320
| ###
| 34.4
| 34.4
| ### |
2020-Jul-17 Fri
| ###
| 3.4
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Jul-16 Thu
| 3.41
| 3.42
| ###
| ###
| 4,017,459
| 6,869,854
| 27.2
| 27.2
| 0.0 |
2020-Jul-15 Wed
| 3.27
| ###
| 3.24
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Jul-14 Tue
| 3.25
| 3.28
| 3.21
| 3.24
| 4,722,478
| 15,324,441
| ###
| ###
| ### |
2020-Jul-13 Mon
| ###
| 3.355
| 3.28
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2020-Jul-10 Fri
| 3.21
| 3.27
| 3.2
| 3.24
| 3,491,954
| 11,296,471
| 80.4
| 80.4
| ### |
2020-Jul-09 Thu
| 3.29
| ###
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2020-Jul-08 Wed
| 3.29
| ###
| 3.24
| 3.24
| 5,070,140
| 8,213,626
| 33.4
| 33.4
| ### |
2020-Jul-07 Tue
| 3.45
| 3.475
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 3.4
| 3.43
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2020-Jul-03 Fri
| 3.45
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| 3.45
| 3.45
| 3.4
| 3.41
|
|
| 24.3
| 24.3
| ### |
2020-Jul-01 Wed
| ###
| 3.45
| ###
| 3.4
|
|
| 66.5
| 66.5
| 0.2 |
2020-Jun-30 Tue
| 3.46
| 3.5
| 3.345
| ###
| 9,373,787
| 32,081,786
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| ###
| 3.26
| ###
| 10,110,388
| ###
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| ###
| ###
| 3.29
| 3.29
|
|
| 25.4
| 25.4
| ### |
2020-Jun-24 Wed
| 3.5
| 3.55
| 3.45
| 3.46
| 7,472,640
| 26,154,240
| 29.3
| 29.3
| 0.2 |
2020-Jun-23 Tue
| 3.41
| 3.47
| ###
| 3.44
|
|
| 79.3
| 79.3
| 0.2 |
2020-Jun-22 Mon
| ###
| 3.4
| ###
| ###
| 6,599,649
| ###
| 33.1
| 33.1
| 0.0 |
2020-Jun-19 Fri
| 3.48
| 3.55
| ###
| 3.43
| 17,781,281
| 31,561,773
| ###
| ###
| 0.2 |
2020-Jun-18 Thu
| 3.55
| 3.55
| 3.41
| 3.44
| 12,580,650
| ###
| ###
| ###
| 0.2 |
2020-Jun-17 Wed
| 3.51
| 3.59
| 3.47
| 3.56
| 12,057,625
| ###
| ###
| ###
| 0.3 |
2020-Jun-16 Tue
| 3.4
| 3.53
| ###
| 3.48
| 10,416,888
| ###
| 76.6
| 76.6
| 0.2 |
2020-Jun-15 Mon
| ###
| 3.45
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-Jun-12 Fri
| ###
| 3.42
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 3.58
| ###
| ###
| 3.44
|
|
| 28.6
| 28.6
| 0.2 |
2020-Jun-10 Wed
| 3.58
| ###
| 3.545
| ###
| 8,037,859
| ###
| 79.4
| 79.4
| 0.0 |
2020-Jun-09 Tue
| ###
| 3.7
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-05 Fri
| 3.44
| 3.47
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
2020-Jun-04 Thu
| 3.52
| 3.53
| 3.42
| 3.45
|
|
| 26.9
| 26.9
| ### |
2020-Jun-03 Wed
| ###
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2020-Jun-02 Tue
| 3.25
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-01 Mon
| ###
| 3.27
| ###
| 3.25
|
|
| 83.1
| 83.1
| 0.2 |
2020-May-29 Fri
| ###
| ###
| ###
| 3.22
| 30,740,655
| 0
| 20.0
| 20.0
| 0.2 |
2020-May-28 Thu
| 3.47
| 3.52
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| 3.43
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2020-May-26 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| 3.28
| 3.28
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2020-May-22 Fri
| 3.21
| ###
| 3.2
| 3.2
| 7,315,776
| 11,705,241
| ###
| ###
| 0.2 |
2020-May-21 Thu
| ###
| 3.325
| ###
| 3.21
| 7,749,778
| ###
| 19.7
| 19.7
| ### |
2020-May-20 Wed
| 3.2
| 3.28
| ###
| 3.26
|
|
| ###
| ###
| 0.2 |
2020-May-19 Tue
| ###
| ###
| 3.2
| 3.25
|
|
| 28.7
| 28.7
| 0.2 |
2020-May-18 Mon
| ###
| 3.23
| ###
| ###
| 3,888,779
| 6,280,378
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| ###
| 3,987,745
| 0
| 71.2
| 71.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| ###
| ###
| 4,906,546
| 0
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-12 Tue
| 3.24
| 3.24
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2020-May-11 Mon
| 3.23
| 3.285
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2020-May-08 Fri
| 3.2
| 3.23
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2020-May-07 Thu
| ###
| ###
| ###
| ###
| 4,741,459
| 0
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 3.085
| ###
| 4,151,183
| ###
| 70.2
| 70.2
| 0.0 |
2020-May-05 Tue
| ###
| ###
| ###
| ###
| 3,416,481
| 0
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
| 9,783,879
| 0
| 44.6
| 44.6
| 0.0 |
2020-Apr-30 Thu
| 3.28
| ###
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2020-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| ###
| ###
| 25,149,623
| 0
| 70.2
| 70.2
| 0.0 |
2020-Apr-27 Mon
| 2.82
| 2.945
| 2.79
| 2.89
|
|
| 77.6
| 77.6
| ### |
2020-Apr-24 Fri
| 2.79
| 2.8
| 2.76
| 2.78
| 7,679,686
| 21,349,527
| 32.0
| 32.0
| 0.2 |
2020-Apr-23 Thu
| 2.83
| 2.86
| 2.76
| 2.8
| 6,028,351
| ###
| ###
| ###
| 0.2 |
2020-Apr-22 Wed
| 2.8
| 2.85
| 2.75
| 2.82
| 12,909,872
| 36,147,641
| ###
| ###
| ### |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Apr-20 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
| 8,477,477
| 0
| 26.6
| 26.6
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 2.85
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| ###
| 3
| 11,325,521
| 0
| 78.1
| 78.1
| 0.2 |
2020-Apr-14 Tue
| 2.86
| ###
| 2.8
| ###
| 11,603,284
| ###
| 74.0
| 74.0
| 0.0 |
2020-Apr-09 Thu
| 2.8
| 2.89
| 2.73
| 2.86
|
|
| ###
| ###
| 0.2 |
2020-Apr-08 Wed
| 2.71
| 2.86
| ###
| 2.76
| 17,381,076
| ###
| ###
| ###
| 0.2 |
2020-Apr-07 Tue
| 2.88
| ###
| 2.77
| 2.77
| 24,612,259
| 34,087,978
| 20.0
| 20.0
| 0.2 |
2020-Apr-06 Mon
| 2.52
| 2.73
| 2.51
| 2.7
| 13,215,772
| 34,625,322
| ###
| ###
| 0.2 |
2020-Apr-03 Fri
| ###
| ###
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
2020-Apr-02 Thu
| 2.56
| 2.73
| 2.51
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2020-Apr-01 Wed
| 2.55
| 2.745
| 2.51
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2020-Mar-31 Tue
| 2.5
| 2.7
| 2.47
| 2.53
| 16,232,956
| ###
| ###
| ###
| ### |
2020-Mar-30 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| 76.3
| 76.3
| 0.2 |
2020-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| ###
| 2.59
| 11,028,846
| 0
| 86.5
| 86.5
| 0.2 |
2020-Mar-25 Wed
| 2.48
| 2.48
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-24 Tue
| 2.2
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2020-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-20 Fri
| 2.46
| ###
| 2.46
| 2.51
| 18,868,444
| 23,208,186
| ###
| ###
| ### |
2020-Mar-19 Thu
| 2.51
| ###
| 2.41
| 2.41
| 15,611,789
| ###
| 47.3
| 47.3
| 0.2 |
2020-Mar-18 Wed
| ###
| ###
| 2.47
| 2.53
| 18,760,052
| ###
| ###
| ###
| ### |
2020-Mar-17 Tue
| 2.89
| ###
| ###
| ###
| 25,340,327
| 0
| 6.9
| 6.9
| 0.0 |
2020-Mar-16 Mon
| 3
| ###
| 2.87
| ###
|
|
| 48.7
| 48.7
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 35,149,454
| 0
| ###
| ###
| 0.0 |
2020-Mar-12 Thu
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-11 Wed
| 3.42
| 3.45
| ###
| 3.4
| 12,362,020
| 21,324,484
| 56.5
| 56.5
| 0.2 |
2020-Mar-10 Tue
| 3.24
| 3.42
| 3.21
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2020-Mar-09 Mon
| 3.58
| 3.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-06 Fri
| ###
| ###
| 3.58
| ###
| 10,533,325
| 18,854,651
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 3.74
| 3.77
| ###
| ###
| 7,290,789
| ###
| 31.6
| 31.6
| 0.0 |
2020-Mar-04 Wed
| ###
| 3.74
| ###
| 3.71
| 11,173,459
| ###
| 78.0
| 78.0
| ### |
2020-Mar-03 Tue
| 3.81
| 3.85
| 3.72
| 3.74
| 12,669,829
| ###
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| 3.77
| 3.84
| 3.725
| 3.83
| 11,522,754
| ###
| 70.7
| 70.7
| ### |
2020-Feb-28 Fri
| 3.8
| 3.86
| 3.76
| 3.79
| 11,735,642
| ###
| 54.2
| 54.2
| ### |
2020-Feb-27 Thu
| 3.87
| 3.925
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2020-Feb-26 Wed
| ###
| ###
| 3.88
| ###
| 12,504,127
| ###
| ###
| ###
| 0.0 |
2020-Feb-25 Tue
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-21 Fri
| 4.28
| 4.29
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2020-Feb-20 Thu
| ###
| 4.325
| 4.24
| 4.27
| 9,980,426
| 42,741,174
| 26.6
| 26.6
| ### |
2020-Feb-19 Wed
| 4.58
| 4.58
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| 4.56
| 4.57
|
|
| ###
| ###
| ### |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
| 1,880,256
| 0
| 26.8
| 26.8
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 3,042,386
| 0
| 32.9
| 32.9
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 4.59
| ###
| 4.56
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Feb-06 Thu
| ###
| ###
| ###
| 4.57
| 7,655,829
| 0
| 26.4
| 26.4
| ### |
2020-Feb-05 Wed
| ###
| ###
| 4.58
| ###
| 4,064,680
| ###
| ###
| ###
| 0.0 |
2020-Feb-04 Tue
| 4.59
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
| 3,887,252
| 0
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| ###
| 4.71
| ###
| ###
| 5,781,882
| ###
| ###
| ###
| 0.0 |
2020-Jan-30 Thu
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 4.645
| ###
| 4,573,270
| ###
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 4.7
| 4.7
| ###
| ###
| 4,582,582
| ###
| 30.9
| 30.9
| 0.0 |
2020-Jan-24 Fri
| 4.75
| 4.79
| 4.73
| 4.75
| 2,678,059
| ###
| ###
| ###
| ### |
2020-Jan-23 Thu
| 4.75
| 4.75
| 4.7
| 4.75
|
|
| 76.1
| 76.1
| ### |
2020-Jan-22 Wed
| 4.73
| 4.77
| 4.71
| 4.75
|
|
| 65.5
| 65.5
| ### |
2020-Jan-21 Tue
| 4.74
| 4.74
| 4.7
| 4.72
| 3,407,023
| 16,081,148
| 35.6
| 35.6
| 0.3 |
2020-Jan-20 Mon
| 4.77
| 4.78
| 4.72
| 4.72
| 4,060,458
| 19,287,175
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 4.76
| 4.76
| 4.74
| 4.75
| 4,837,187
| ###
| 33.7
| 33.7
| ### |
2020-Jan-16 Thu
| 4.72
| 4.72
| ###
| 4.72
|
|
| 68.0
| 68.0
| 0.3 |
2020-Jan-15 Wed
| 4.7
| 4.7
| ###
| ###
| 3,037,240
| ###
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 4.7
| 4.71
| ###
| 4.7
|
|
| 64.6
| 64.6
| 0.3 |
2020-Jan-13 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-10 Fri
| ###
| 4.655
| 4.59
| ###
| 5,433,049
| ###
| 79.9
| 79.9
| 0.0 |
2020-Jan-09 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2020-Jan-08 Wed
| 4.57
| 4.585
| 4.5
| 4.54
| 4,525,150
| ###
| 38.8
| 38.8
| 0.3 |
2020-Jan-07 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2020-Jan-06 Mon
| 4.55
| 4.57
| 4.52
| 4.53
| 4,479,729
| ###
| ###
| ###
| ### |
2020-Jan-03 Fri
| ###
| ###
| 4.57
| 4.57
| 3,132,656
| ###
| 12.8
| 12.8
| ### |
2020-Jan-02 Thu
| 4.54
| ###
| 4.54
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,853,586
| 0
| ###
| ###
| 0.0 |
2019-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2019-Dec-24 Tue
| ###
| ###
| 4.645
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2019-Dec-23 Mon
| 4.75
| 4.75
| 4.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-20 Fri
| 4.75
| 4.77
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 4.81
| 4.81
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2019-Dec-18 Wed
| 4.76
| 4.8
| 4.72
| 4.74
| 6,530,582
| 31,085,570
| ###
| ###
| 0.3 |
2019-Dec-16 Mon
| 4.76
| 4.77
| 4.71
| 4.73
| 5,228,470
| 24,782,947
| 26.5
| 26.5
| 0.3 |
2019-Dec-13 Fri
| ###
| 4.72
| ###
| 4.71
| 3,804,871
| ###
| ###
| ###
| ### |
2019-Dec-12 Thu
| 4.71
| ###
| 4.655
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Dec-10 Tue
| ###
| 4.7
| ###
| ###
| 3,917,022
| ###
| 28.7
| 28.7
| 0.0 |
2019-Dec-09 Mon
| 4.72
| 4.72
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2019-Dec-06 Fri
| 4.7
| ###
| ###
| ###
| 3,397,122
| 0
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
| 3,767,721
| 0
| 80.2
| 80.2
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 5,658,485
| 0
| 40.5
| 40.5
| 0.0 |
2019-Dec-03 Tue
| ###
| ###
| ###
| ###
| 6,225,173
| 0
| 43.9
| 43.9
| 0.0 |
2019-Dec-02 Mon
| 4.79
| 4.79
| 4.71
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Nov-29 Fri
| 4.84
| 4.84
| 4.79
| 4.79
| 12,467,640
| 60,031,686
| 25.7
| 25.7
| 0.3 |
2019-Nov-28 Thu
| 4.83
| 4.85
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2019-Nov-27 Wed
| 4.74
| 4.8
| 4.73
| 4.79
| 4,917,583
| 23,432,282
| ###
| ###
| 0.3 |
2019-Nov-26 Tue
| 4.77
| 4.775
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2019-Nov-25 Mon
| 4.78
| 4.79
| 4.7
| 4.73
| 3,732,075
| ###
| 29.3
| 29.3
| 0.3 |
2019-Nov-22 Fri
| 4.81
| 4.83
| 4.73
| 4.76
| 5,299,826
| ###
| ###
| ###
| ### |
2019-Nov-21 Thu
| 4.85
| ###
| 4.78
| 4.8
| 4,272,075
| 10,210,259
| 28.4
| 28.4
| 0.3 |
2019-Nov-20 Wed
| 4.84
| 4.87
| 4.79
| 4.86
|
|
| ###
| ###
| 0.3 |
2019-Nov-19 Tue
| 4.86
| 4.88
| 4.83
| 4.87
| 5,440,152
| ###
| ###
| ###
| 0.3 |
2019-Nov-18 Mon
| 4.78
| 4.87
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2019-Nov-15 Fri
| 4.8
| 4.8
| 4.76
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Nov-14 Thu
| 4.79
| 4.81
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Nov-13 Wed
| 4.8
| 4.82
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Nov-12 Tue
| 4.82
| 4.83
| 4.79
| 4.81
|
|
| 39.4
| 39.4
| ### |
2019-Nov-11 Mon
| 4.8
| 4.83
| 4.79
| 4.81
|
|
| 70.8
| 70.8
| ### |
2019-Nov-08 Fri
| 4.8
| 4.8
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2019-Nov-07 Thu
| 4.72
| 4.79
| ###
| 4.78
| 3,893,280
| ###
| 80.9
| 80.9
| ### |
2019-Nov-06 Wed
| 4.85
| 4.875
| 4.71
| 4.73
|
|
| 17.4
| 17.4
| 0.3 |
2019-Nov-05 Tue
| 4.85
| 4.85
| 4.8
| 4.84
| 3,700,958
| 17,857,122
| 34.9
| 34.9
| 0.3 |
2019-Nov-04 Mon
| 4.86
| 4.87
| 4.81
| 4.83
| 2,459,820
| 11,905,528
| ###
| ###
| 0.3 |
2019-Nov-01 Fri
| 4.81
| 4.85
| 4.78
| 4.81
| 3,798,782
| ###
| 66.4
| 66.4
| ### |
2019-Oct-31 Thu
| 4.83
| 4.84
| 4.77
| 4.8
| 2,881,043
| ###
| 29.6
| 29.6
| 0.3 |
2019-Oct-30 Wed
| 4.84
| 4.85
| 4.79
| 4.81
| 3,469,542
| ###
| ###
| ###
| ### |
2019-Oct-29 Tue
| 4.87
| 4.88
| 4.82
| 4.85
| 2,408,470
| 11,681,079
| ###
| ###
| ### |
2019-Oct-28 Mon
| 4.85
| 4.87
| 4.83
| 4.85
| 2,998,686
| 14,543,627
| 71.0
| 71.0
| ### |
2019-Oct-25 Fri
| 4.88
| ###
| 4.83
| 4.84
| 4,990,273
| ###
| ###
| ###
| 0.3 |
2019-Oct-24 Thu
| 4.85
| 4.89
| 4.825
| 4.85
| 10,821,173
| 52,563,847
| 73.7
| 73.7
| ### |
2019-Oct-23 Wed
| 4.85
| 4.86
| 4.81
| 4.84
| 3,259,525
| ###
| ###
| ###
| 0.3 |
2019-Oct-22 Tue
| 4.86
| 4.885
| 4.825
| 4.85
| 3,876,853
| 18,822,121
| 34.1
| 34.1
| ### |
2019-Oct-21 Mon
| 4.84
| 4.87
| 4.81
| 4.87
|
|
| 76.3
| 76.3
| 0.3 |
2019-Oct-18 Fri
| 4.87
| ###
| 4.82
| 4.84
| 4,233,679
| ###
| ###
| ###
| 0.3 |
2019-Oct-17 Thu
| ###
| ###
| 4.88
| ###
| 3,829,853
| 9,344,841
| 26.9
| 26.9
| 0.0 |
2019-Oct-16 Wed
| 4.89
| ###
| 4.89
| ###
| 9,484,722
| 23,190,145
| ###
| ###
| 0.0 |
2019-Oct-15 Tue
| 4.81
| 4.86
| 4.81
| 4.85
| 3,518,243
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 4.85
| 4.88
| 4.8
| 4.82
| 5,611,447
| ###
| 30.4
| 30.4
| 0.3 |
2019-Oct-11 Fri
| 4.86
| 4.885
| 4.825
| 4.86
| 4,606,155
| 22,362,882
| ###
| ###
| 0.3 |
2019-Oct-10 Thu
| 4.83
| 4.86
| 4.8
| 4.82
| 6,057,953
| ###
| 36.5
| 36.5
| 0.3 |
2019-Oct-09 Wed
| ###
| ###
| 4.84
| 4.85
| 5,287,879
| ###
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| 4.86
| ###
| 2,754,156
| ###
| 70.7
| 70.7
| 0.0 |
2019-Oct-07 Mon
| 4.84
| 4.875
| ###
| 4.85
| 2,045,740
| ###
| 69.0
| 69.0
| ### |
2019-Oct-04 Fri
| 4.81
| 4.86
| 4.78
| 4.83
|
|
| 70.2
| 70.2
| 0.3 |
2019-Oct-03 Thu
| 4.72
| ###
| 4.72
| 4.85
|
|
| ###
| ###
| ### |
2019-Oct-02 Wed
| 4.87
| 4.89
| 4.82
| 4.86
|
|
| 40.3
| 40.3
| 0.3 |
2019-Oct-01 Tue
| 4.85
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-30 Mon
| 4.85
| 4.87
| ###
| 4.85
|
|
| 70.2
| 70.2
| ### |
2019-Sep-27 Fri
| 4.85
| 4.87
| 4.83
| 4.87
| 3,231,778
| 15,674,123
| ###
| ###
| 0.3 |
2019-Sep-26 Thu
| 4.85
| 4.87
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Sep-25 Wed
| 4.86
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2019-Sep-24 Tue
| 4.86
| 4.88
| 4.84
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Sep-23 Mon
| 4.86
| 4.88
| 4.825
| 4.85
|
|
| 33.7
| 33.7
| ### |
2019-Sep-20 Fri
| 4.85
| 4.89
| 4.82
| 4.86
|
|
| 71.1
| 71.1
| 0.3 |
2019-Sep-19 Thu
| 4.85
| 4.855
| ###
| 4.84
|
|
| 32.8
| 32.8
| 0.3 |
2019-Sep-18 Wed
| 4.84
| 4.84
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2019-Sep-17 Tue
| 4.8
| 4.81
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2019-Sep-16 Mon
| 4.77
| ###
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2019-Sep-13 Fri
| 4.82
| 4.84
| ###
| 4.83
| 4,900,959
| 11,860,320
| 70.2
| 70.2
| 0.3 |
2019-Sep-12 Thu
| 4.79
| 4.81
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2019-Sep-11 Wed
| 4.76
| 4.84
| 4.74
| 4.77
| 4,754,187
| 22,772,555
| 65.8
| 65.8
| ### |
2019-Sep-10 Tue
| 4.8
| 4.82
| 4.745
| 4.77
|
|
| ###
| ###
| ### |
2019-Sep-09 Mon
| 4.78
| 4.81
| 4.76
| 4.79
| 2,674,182
| ###
| 68.1
| 68.1
| 0.3 |
2019-Sep-06 Fri
| 4.75
| 4.79
| 4.71
| 4.77
| 3,957,923
| ###
| ###
| ###
| ### |
2019-Sep-05 Thu
| ###
| 4.74
| 4.655
| 4.72
|
|
| ###
| ###
| 0.3 |
2019-Sep-04 Wed
| ###
| ###
| ###
| ###
| 4,737,426
| 0
| 76.6
| 76.6
| 0.0 |
2019-Sep-03 Tue
| ###
| 4.7
| ###
| ###
| 2,893,053
| 6,798,674
| 32.1
| 32.1
| 0.0 |
2019-Sep-02 Mon
| ###
| 4.72
| 4.655
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-30 Fri
| ###
| 4.72
| ###
| 4.71
| 7,029,629
| 16,589,924
| 78.7
| 78.7
| ### |
2019-Aug-29 Thu
| 4.59
| ###
| 4.59
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2019-Aug-28 Wed
| ###
| ###
| 4.59
| ###
| 4,942,283
| ###
| ###
| ###
| 0.0 |
2019-Aug-27 Tue
| 4.52
| ###
| ###
| ###
| 8,195,988
| 0
| 83.8
| 83.8
| 0.0 |
2019-Aug-26 Mon
| 4.46
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
2019-Aug-23 Fri
| ###
| 4.49
| ###
| 4.48
|
|
| 89.1
| 89.1
| ### |
2019-Aug-22 Thu
| ###
| 4.41
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2019-Aug-21 Wed
| ###
| ###
| 4.27
| ###
| 4,512,380
| ###
| 82.5
| 82.5
| 0.0 |
2019-Aug-20 Tue
| 4.42
| 4.47
| 4.41
| 4.45
|
|
| 72.3
| 72.3
| 0.3 |
2019-Aug-19 Mon
| 4.46
| 4.48
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Aug-16 Fri
| 4.43
| 4.445
| ###
| 4.43
| 6,772,071
| 15,050,927
| ###
| ###
| ### |
2019-Aug-15 Thu
| ###
| 4.47
| 4.26
| 4.45
| 11,762,145
| ###
| ###
| ###
| 0.3 |
2019-Aug-14 Wed
| ###
| 4.41
| ###
| 4.4
| 16,037,252
| 35,362,140
| ###
| ###
| 0.3 |
2019-Aug-13 Tue
| ###
| 4.41
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2019-Aug-12 Mon
| ###
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2019-Aug-09 Fri
| ###
| ###
| ###
| ###
| 4,974,449
| 0
| ###
| ###
| 0.0 |
2019-Aug-08 Thu
| 4.29
| ###
| 4.29
| ###
| 7,332,286
| 15,727,753
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| ###
| ###
| 4.29
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2019-Aug-06 Tue
| 4.24
| ###
| 4.185
| 4.27
| 7,828,929
| ###
| 77.8
| 77.8
| ### |
2019-Aug-05 Mon
| 4.44
| 4.45
| 4.285
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2019-Aug-02 Fri
| 4.46
| 4.47
| 4.41
| 4.42
| 3,064,281
| ###
| 28.7
| 28.7
| 0.3 |
2019-Aug-01 Thu
| 4.47
| 4.49
| 4.44
| 4.47
| 4,759,451
| 21,250,948
| 72.3
| 72.3
| ### |
2019-Jul-31 Wed
| 4.51
| 4.51
| 4.44
| 4.49
|
|
| 35.5
| 35.5
| ### |
2019-Jul-30 Tue
| 4.58
| 4.58
| 4.525
| 4.53
| 5,466,082
| ###
| ###
| ###
| ### |
2019-Jul-29 Mon
| 4.56
| 4.58
| 4.52
| 4.54
|
|
| 29.9
| 29.9
| 0.3 |
2019-Jul-26 Fri
| 4.51
| 4.55
| 4.5
| 4.54
| 9,092,275
| 41,142,544
| ###
| ###
| 0.3 |
2019-Jul-25 Thu
| 4.55
| ###
| 4.485
| 4.52
| 17,148,854
| ###
| ###
| ###
| 0.3 |
2019-Jul-24 Wed
| ###
| ###
| 4.58
| 4.59
|
|
| 32.4
| 32.4
| 0.3 |
2019-Jul-23 Tue
| ###
| ###
| ###
| ###
| 5,006,670
| 0
| 28.7
| 28.7
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-19 Fri
| ###
| ###
| 4.58
| ###
|
|
| 59.0
| 59.0
| 0.0 |
2019-Jul-18 Thu
| ###
| ###
| 4.585
| ###
| 2,931,024
| 6,719,372
| 30.9
| 30.9
| 0.0 |
2019-Jul-17 Wed
| ###
| 4.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-16 Tue
| ###
| 4.685
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-Jul-15 Mon
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2019-Jul-11 Thu
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-10 Wed
| 4.7
| 4.7
| ###
| ###
| 4,225,247
| ###
| ###
| ###
| 0.0 |
2019-Jul-09 Tue
| ###
| 4.7
| ###
| ###
| 5,990,674
| 14,078,083
| 75.4
| 75.4
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-05 Fri
| 4.57
| ###
| 4.54
| 4.59
| 4,250,570
| ###
| 68.9
| 68.9
| 0.3 |
2019-Jul-04 Thu
| 4.58
| 4.585
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2019-Jul-03 Wed
| 4.51
| 4.575
| 4.51
| 4.55
| 5,123,871
| 23,275,184
| ###
| ###
| 0.3 |
2019-Jul-02 Tue
| 4.49
| 4.56
| 4.47
| 4.54
| 6,166,440
| 27,841,476
| 77.3
| 77.3
| 0.3 |
2019-Jul-01 Mon
| 4.5
| 4.55
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2019-Jun-28 Fri
| 4.48
| 4.5
| ###
| 4.45
| 6,592,751
| 14,833,689
| ###
| ###
| 0.3 |
2019-Jun-27 Thu
| 4.44
| ###
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2019-Jun-26 Wed
| 4.52
| 4.55
| 4.49
| 4.49
| 6,036,644
| ###
| 29.8
| 29.8
| ### |
2019-Jun-25 Tue
| 4.55
| 4.58
| 4.52
| 4.53
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| 4.56
| 4.58
| 4.52
| 4.57
|
|
| 74.3
| 74.3
| ### |
2019-Jun-21 Fri
| ###
| ###
| 4.55
| 4.55
| 9,080,626
| 20,658,424
| ###
| ###
| 0.3 |
2019-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2019-Jun-19 Wed
| 4.59
| ###
| 4.59
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2019-Jun-18 Tue
| ###
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Jun-17 Mon
| ###
| ###
| 4.55
| 4.57
|
|
| 28.9
| 28.9
| ### |
2019-Jun-14 Fri
| 4.53
| ###
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-Jun-13 Thu
| 4.56
| 4.57
| 4.51
| 4.54
|
|
| 36.2
| 36.2
| 0.3 |
2019-Jun-12 Wed
| ###
| ###
| 4.55
| 4.56
| 8,203,948
| 18,663,981
| 21.9
| 21.9
| 0.3 |
2019-Jun-11 Tue
| 4.54
| ###
| 4.53
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2019-Jun-07 Fri
| 4.44
| 4.49
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
2019-Jun-06 Thu
| 4.41
| 4.46
| ###
| 4.45
| 5,895,349
| 13,146,628
| 80.1
| 80.1
| 0.3 |
2019-Jun-05 Wed
| 4.42
| 4.46
| 4.4
| 4.41
| 5,323,185
| ###
| 38.4
| 38.4
| ### |
2019-Jun-04 Tue
| 4.42
| 4.45
| ###
| 4.41
| 5,133,150
| 11,421,258
| ###
| ###
| ### |
2019-Jun-03 Mon
| 4.48
| 4.5
| 4.46
| 4.47
| 7,894,485
| ###
| ###
| ###
| ### |
2019-May-31 Fri
| 4.52
| 4.53
| 4.475
| 4.51
| 8,975,256
| ###
| ###
| ###
| 0.3 |
2019-May-30 Thu
| 4.52
| 4.54
| 4.5
| 4.53
| 3,410,554
| ###
| 74.8
| 74.8
| ### |
2019-May-29 Wed
| 4.51
| 4.56
| ###
| 4.53
| 7,119,452
| 16,232,350
| 74.8
| 74.8
| ### |
2019-May-28 Tue
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2019-May-27 Mon
| ###
| ###
| 4.585
| ###
| 4,155,940
| ###
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| ###
| ###
| ###
| 4,439,150
| 0
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| ###
| 4,573,926
| 0
| ###
| ###
| 0.0 |
2019-May-21 Tue
| 4.57
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| ###
| ###
| ###
| ###
| 4,819,557
| 0
| ###
| ###
| 0.0 |
2019-May-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-16 Thu
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-15 Wed
| 4.55
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2019-May-14 Tue
| 4.55
| ###
| ###
| 4.57
|
|
| ###
| ###
| ### |
2019-May-13 Mon
| ###
| ###
| 4.58
| ###
| 3,711,328
| 8,498,941
| 36.4
| 36.4
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-09 Thu
| 4.59
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 4.58
| ###
| 4.56
| ###
| 4,862,780
| ###
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| ###
| ###
| 4.57
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2019-May-03 Fri
| 4.8
| 4.84
| 4.7
| 4.74
| 5,765,152
| 27,499,775
| ###
| ###
| 0.3 |
2019-May-02 Thu
| 4.81
| 4.82
| ###
| 4.78
|
|
| ###
| ###
| ### |
2019-May-01 Wed
| 4.76
| 4.83
| 4.76
| 4.79
|
|
| 76.5
| 76.5
| 0.3 |
2019-Apr-30 Tue
| 4.81
| 4.85
| 4.73
| 4.79
| 10,092,979
| ###
| 34.1
| 34.1
| 0.3 |
2019-Apr-29 Mon
| ###
| ###
| 4.88
| 4.89
|
|
| 35.0
| 35.0
| ### |
2019-Apr-26 Fri
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 4.89
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2019-Apr-23 Tue
| 4.8
| 4.88
| 4.79
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Apr-18 Thu
| 4.76
| 4.825
| 4.74
| 4.78
|
|
| 77.7
| 77.7
| ### |
2019-Apr-17 Wed
| 4.8
| 4.85
| 4.79
| 4.81
| 6,533,121
| 31,489,643
| 73.8
| 73.8
| ### |
2019-Apr-16 Tue
| 4.83
| 4.86
| 4.75
| 4.78
| 5,842,771
| ###
| ###
| ###
| ### |
2019-Apr-15 Mon
| 4.89
| 4.89
| 4.83
| 4.86
| 13,158,123
| 63,948,477
| 30.9
| 30.9
| 0.3 |
2019-Apr-12 Fri
| 4.88
| ###
| 4.875
| ###
| 4,800,227
| 11,700,553
| 71.2
| 71.2
| 0.0 |
2019-Apr-11 Thu
| 4.85
| ###
| 4.83
| 4.86
| 5,022,885
| ###
| ###
| ###
| 0.3 |
2019-Apr-10 Wed
| 4.87
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2019-Apr-09 Tue
| ###
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2019-Apr-08 Mon
| 4.83
| 4.89
| 4.82
| 4.88
| 3,646,953
| 17,705,956
| 78.0
| 78.0
| 0.3 |
2019-Apr-05 Fri
| 4.8
| 4.84
| 4.76
| 4.81
| 3,529,849
| 16,943,275
| 73.3
| 73.3
| ### |
2019-Apr-04 Thu
| ###
| ###
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 4.87
| ###
| 4.85
| ###
| 6,940,076
| 16,829,684
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 4.76
| ###
| 4.755
| 4.86
|
|
| 84.5
| 84.5
| 0.3 |
2019-Apr-01 Mon
| ###
| 4.72
| ###
| 4.71
|
|
| 85.3
| 85.3
| ### |
2019-Mar-29 Fri
| ###
| 4.685
| ###
| ###
| 5,567,029
| ###
| 19.1
| 19.1
| 0.0 |
2019-Mar-28 Thu
| ###
| ###
| 4.59
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| 4.57
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2019-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 4.71
| 4.72
| ###
| ###
| 1,973,574
| ###
| 36.7
| 36.7
| 0.0 |
2019-Mar-22 Fri
| 4.73
| 4.74
| 4.71
| 4.72
|
|
| 31.2
| 31.2
| 0.3 |
2019-Mar-21 Thu
| 4.7
| 4.73
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2019-Mar-20 Wed
| 4.72
| 4.77
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2019-Mar-19 Tue
| ###
| 4.745
| ###
| 4.72
| 2,242,451
| ###
| 80.3
| 80.3
| 0.3 |
2019-Mar-18 Mon
| ###
| 4.7
| ###
| 4.7
| 2,756,551
| ###
| 78.4
| 78.4
| 0.3 |
2019-Mar-15 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-14 Thu
| ###
| ###
| 4.59
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2019-Mar-13 Wed
| ###
| ###
| 4.58
| ###
| 4,251,841
| ###
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| 4.73
| ###
| ###
| 3,469,756
| 8,205,972
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 4.74
| 4.75
| ###
| ###
| 6,242,987
| ###
| 22.9
| 22.9
| 0.0 |
2019-Mar-08 Fri
| 4.78
| 4.82
| 4.75
| 4.78
|
|
| 72.5
| 72.5
| ### |
2019-Mar-07 Thu
| 4.76
| 4.79
| 4.7
| 4.79
| 7,251,876
| 34,410,151
| 78.3
| 78.3
| 0.3 |
2019-Mar-06 Wed
| 4.71
| 4.725
| ###
| 4.7
| 5,707,552
| ###
| ###
| ###
| 0.3 |
2019-Mar-05 Tue
| 4.71
| 4.73
| ###
| 4.72
| 6,472,480
| ###
| ###
| ###
| 0.3 |
2019-Mar-04 Mon
| 4.8
| 4.83
| 4.78
| 4.79
| 3,343,029
| 16,063,254
| ###
| ###
| 0.3 |
2019-Mar-01 Fri
| 4.74
| 4.79
| 4.72
| 4.78
| 4,874,480
| 23,178,152
| 76.2
| 76.2
| ### |
2019-Feb-28 Thu
| 4.73
| ###
| ###
| 4.72
|
|
| 37.2
| 37.2
| 0.3 |
2019-Feb-27 Wed
| ###
| ###
| ###
| 4.73
| 4,121,077
| 0
| ###
| ###
| 0.3 |
2019-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2019-Feb-22 Fri
| 4.57
| 4.72
| 4.57
| ###
| 6,446,353
| ###
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| 4.5
| 4.59
| 4.48
| 4.56
| 5,990,170
| 27,165,420
| ###
| ###
| 0.3 |
2019-Feb-20 Wed
| 4.5
| 4.51
| 4.46
| 4.49
| 6,461,257
| ###
| ###
| ###
| ### |
2019-Feb-19 Tue
| 4.51
| 4.54
| 4.49
| 4.51
|
|
| 71.3
| 71.3
| 0.3 |
2019-Feb-18 Mon
| 4.53
| 4.56
| 4.51
| 4.52
|
|
| 35.3
| 35.3
| 0.3 |
2019-Feb-15 Fri
| 4.53
| ###
| 4.52
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2019-Feb-14 Thu
| 4.55
| ###
| 4.51
| 4.53
|
|
| ###
| ###
| ### |
2019-Feb-13 Wed
| 4.8
| 4.83
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
2019-Feb-11 Mon
| 4.82
| 4.84
| 4.77
| 4.8
| 2,557,640
| ###
| 32.8
| 32.8
| 0.3 |
2019-Feb-08 Fri
| 4.79
| 4.83
| 4.76
| 4.8
| 4,138,481
| ###
| ###
| ###
| 0.3 |
2019-Feb-07 Thu
| 4.8
| 4.84
| 4.775
| 4.81
|
|
| 68.0
| 68.0
| ### |
2019-Feb-06 Wed
| 4.7
| 4.79
| ###
| 4.77
|
|
| 81.7
| 81.7
| ### |
2019-Feb-04 Mon
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 2,706,429
| 0
| ###
| ###
| 0.0 |
2019-Jan-31 Thu
| 4.7
| 4.71
| ###
| ###
| 7,125,041
| 16,779,471
| 25.3
| 25.3
| 0.0 |
2019-Jan-30 Wed
| 4.72
| 4.75
| 4.625
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| 4.72
|
|
| 81.6
| 81.6
| 0.3 |
2019-Jan-25 Fri
| 4.7
| 4.73
| ###
| ###
| 8,233,421
| 19,472,040
| ###
| ###
| 0.0 |
2019-Jan-10 Thu
| 4.54
| 4.59
| 4.52
| 4.54
| 4,858,578
| 22,130,822
| ###
| ###
| 0.3 |
2019-Jan-09 Wed
| 4.43
| 4.56
| 4.42
| 4.51
|
|
| ###
| ###
| 0.3 |
2019-Jan-04 Fri
| ###
| ###
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2019-Jan-03 Thu
| 4.25
| ###
| 4.21
| 4.23
|
|
| ###
| ###
| 0.3 |
2019-Jan-02 Wed
| 4.26
| ###
| 4.22
| 4.24
|
|
| 35.2
| 35.2
| 0.3 |
2018-Dec-28 Fri
| 4.28
| 4.325
| 4.27
| ###
| 2,147,075
| 9,227,054
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| ###
| 4.29
| 4,192,349
| 0
| ###
| ###
| ### |
2018-Dec-20 Thu
| 4.27
| ###
| 4.24
| 4.26
| 8,793,848
| 18,642,957
| ###
| ###
| 0.3 |
2018-Dec-19 Wed
| 4.25
| ###
| 4.23
| 4.27
| 8,121,873
| ###
| 75.3
| 75.3
| ### |
2018-Dec-14 Fri
| 4.26
| 4.325
| 4.26
| 4.28
| 5,031,578
| 21,598,048
| 78.5
| 78.5
| 0.3 |
2018-Dec-13 Thu
| ###
| ###
| 4.27
| 4.27
| 9,605,973
| 20,508,752
| 21.2
| 21.2
| ### |
2018-Dec-12 Wed
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-11 Tue
| 4.26
| 4.29
| ###
| 4.21
|
|
| 26.6
| 26.6
| ### |
2018-Dec-10 Mon
| ###
| ###
| 4.25
| 4.26
| 5,252,827
| 11,162,257
| ###
| ###
| 0.3 |
2018-Dec-07 Fri
| 4.27
| ###
| 4.23
| ###
| 3,927,640
| 8,306,958
| ###
| ###
| 0.0 |
2018-Dec-06 Thu
| 4.29
| ###
| ###
| 4.26
|
|
| 33.8
| 33.8
| 0.3 |
2018-Dec-05 Wed
| 4.26
| ###
| 4.26
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2018-Dec-04 Tue
| ###
| ###
| 4.27
| ###
| 5,356,675
| ###
| ###
| ###
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| ###
| ###
| 5,030,277
| 0
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| 4.42
| 4.45
| 4.29
| 4.29
| 13,880,379
| 60,657,256
| 13.6
| 13.6
| ### |
2018-Nov-29 Thu
| 4.45
| 4.5
| 4.41
| 4.46
|
|
| 70.8
| 70.8
| 0.3 |
2018-Nov-13 Tue
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2018-Nov-12 Mon
| ###
| 4.74
| ###
| ###
| 5,236,550
| 12,410,623
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| ###
| ###
| ###
| ###
| 3,608,184
| 0
| 29.1
| 29.1
| 0.0 |
2018-Nov-08 Thu
| ###
| 4.72
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| ###
| ###
| 4,112,451
| 0
| 25.9
| 25.9
| 0.0 |
2018-Nov-06 Tue
| ###
| 4.675
| ###
| ###
| 2,118,242
| ###
| 71.7
| 71.7
| 0.0 |
2018-Nov-05 Mon
| ###
| ###
| ###
| ###
| 4,550,175
| 0
| ###
| ###
| 0.0 |
2018-Nov-02 Fri
| 4.56
| 4.655
| 4.56
| ###
| 6,927,875
| 31,920,184
| ###
| ###
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 4.57
| ###
| 4,543,821
| ###
| ###
| ###
| 0.0 |
2018-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-30 Tue
| 4.53
| ###
| ###
| ###
| 3,709,650
| 0
| 81.1
| 81.1
| 0.0 |
2018-Oct-29 Mon
| 4.56
| ###
| 4.51
| 4.58
|
|
| 73.3
| 73.3
| 0.3 |
2018-Oct-26 Fri
| 4.59
| ###
| 4.49
| 4.54
|
|
| 35.9
| 35.9
| 0.3 |
2018-Oct-25 Thu
| ###
| ###
| 4.58
| 4.58
| 8,334,449
| 19,085,888
| ###
| ###
| 0.3 |
2018-Oct-24 Wed
| 4.8
| 4.82
| 4.72
| 4.74
|
|
| 29.5
| 29.5
| 0.3 |
2018-Oct-23 Tue
| 4.8
| 4.83
| 4.755
| 4.81
|
|
| 82.2
| 82.2
| ### |
2018-Oct-22 Mon
| 4.79
| 4.87
| 4.76
| 4.8
| 5,166,271
| ###
| ###
| ###
| 0.3 |
2018-Oct-19 Fri
| 4.8
| 4.82
| 4.76
| 4.81
| 4,810,856
| ###
| ###
| ###
| ### |
2018-Oct-18 Thu
| 4.75
| 4.83
| 4.74
| 4.83
|
|
| ###
| ###
| 0.3 |
2018-Oct-17 Wed
| ###
| 4.77
| ###
| 4.76
| 5,712,984
| ###
| 85.3
| 85.3
| ### |
2018-Oct-16 Tue
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 4.54
| ###
| 4.54
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2018-Oct-12 Fri
| 4.54
| ###
| 4.54
| ###
| 5,027,646
| 11,412,756
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2018-Oct-10 Wed
| 4.74
| 4.76
| 4.7
| 4.76
|
|
| 76.7
| 76.7
| ### |
2018-Oct-09 Tue
| 4.74
| 4.77
| ###
| 4.75
| 4,631,628
| ###
| 82.4
| 82.4
| ### |
2018-Oct-08 Mon
| 4.79
| 4.8
| 4.76
| 4.77
| 2,390,149
| ###
| 40.0
| 40.0
| ### |
2018-Oct-05 Fri
| 4.8
| ###
| 4.775
| 4.8
| 2,740,487
| ###
| 68.2
| 68.2
| 0.3 |
2018-Oct-04 Thu
| 4.81
| 4.84
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2018-Oct-03 Wed
| 4.76
| 4.84
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Oct-02 Tue
| 4.84
| 4.87
| ###
| 4.77
|
|
| 23.7
| 23.7
| ### |
2018-Oct-01 Mon
| 4.87
| 4.88
| ###
| 4.85
| 1,832,645
| 4,471,653
| ###
| ###
| ### |
2018-Sep-28 Fri
| ###
| 4.945
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2018-Sep-27 Thu
| ###
| ###
| 4.855
| 4.89
| 4,223,920
| ###
| 28.9
| 28.9
| ### |
2018-Sep-26 Wed
| ###
| ###
| 4.87
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Sep-25 Tue
| ###
| ###
| 4.86
| 4.88
|
|
| 29.6
| 29.6
| 0.3 |
2018-Sep-24 Mon
| 4.82
| ###
| 4.82
| 4.89
|
|
| ###
| ###
| ### |
2018-Sep-21 Fri
| 4.85
| 4.86
| ###
| 4.86
|
|
| 66.6
| 66.6
| 0.3 |
2018-Sep-20 Thu
| ###
| ###
| 4.82
| 4.83
|
|
| 19.5
| 19.5
| 0.3 |
2018-Sep-19 Wed
| ###
| ###
| 4.88
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 4.86
| 4.88
| 4,948,343
| 12,024,473
| ###
| ###
| 0.3 |
2018-Sep-13 Thu
| ###
| ###
| 4.87
| ###
| 4,341,176
| ###
| 32.9
| 32.9
| 0.0 |
2018-Sep-12 Wed
| 4.8
| ###
| 4.8
| ###
| 4,805,546
| ###
| ###
| ###
| 0.0 |
2018-Sep-11 Tue
| 4.81
| 4.83
| 4.75
| 4.81
| 3,320,452
| ###
| ###
| ###
| ### |
2018-Sep-10 Mon
| 4.77
| ###
| 4.77
| 4.78
| 3,934,250
| 9,383,186
| 71.3
| 71.3
| ### |
2018-Sep-07 Fri
| 4.75
| 4.8
| 4.71
| 4.78
|
|
| ###
| ###
| ### |
2018-Sep-06 Thu
| 4.8
| 4.85
| 4.79
| 4.8
|
|
| 79.7
| 79.7
| 0.3 |
2018-Sep-05 Wed
| 4.86
| 4.87
| ###
| 4.84
| 4,957,379
| ###
| 40.0
| 40.0
| 0.3 |
2018-Sep-04 Tue
| 4.85
| ###
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2018-Sep-03 Mon
| 4.82
| 4.86
| 4.8
| 4.83
| 2,749,083
| 13,278,070
| ###
| ###
| 0.3 |
2018-Aug-31 Fri
| 4.82
| ###
| ###
| 4.8
| 7,229,258
| 0
| 30.8
| 30.8
| 0.3 |
2018-Aug-30 Thu
| 4.85
| 4.86
| 4.79
| 4.81
|
|
| ###
| ###
| ### |
2018-Aug-29 Wed
| 4.79
| ###
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2018-Aug-28 Tue
| 4.88
| 4.88
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2018-Aug-27 Mon
| 4.8
| 4.885
| 4.8
| 4.88
|
|
| 83.1
| 83.1
| 0.3 |
2018-Aug-24 Fri
| 4.81
| 4.84
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Aug-23 Thu
| 4.77
| 4.775
| 4.71
| 4.74
|
|
| ###
| ###
| 0.3 |
2018-Aug-22 Wed
| 4.76
| 4.77
| 4.72
| 4.75
| 4,064,074
| ###
| 33.0
| 33.0
| ### |
2018-Aug-21 Tue
| 4.75
| 4.76
| 4.7
| 4.73
| 5,948,056
| ###
| ###
| ###
| 0.3 |
2018-Aug-20 Mon
| 4.8
| 4.82
| 4.76
| 4.77
| 3,063,885
| ###
| 29.6
| 29.6
| ### |
2018-Aug-17 Fri
| ###
| 4.77
| ###
| 4.77
| 5,271,071
| ###
| 83.2
| 83.2
| ### |
2018-Aug-16 Thu
| 4.7
| ###
| 4.655
| ###
| 6,155,388
| ###
| 32.1
| 32.1
| 0.0 |
2018-Aug-15 Wed
| 4.73
| 4.73
| ###
| 4.7
|
|
| 32.2
| 32.2
| 0.3 |
2018-Aug-14 Tue
| 4.88
| 4.925
| 4.85
| 4.86
|
|
| 30.8
| 30.8
| 0.3 |
2018-Aug-13 Mon
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 6,702,651
| 0
| ###
| ###
| 0.0 |
2018-Aug-09 Thu
| 4.87
| ###
| 4.73
| ###
| 11,012,525
| 26,044,621
| ###
| ###
| 0.0 |
2018-Aug-08 Wed
| 4.71
| 4.89
| ###
| 4.84
| 20,772,725
| ###
| 90.3
| 90.3
| 0.3 |
2018-Aug-07 Tue
| ###
| ###
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
2018-Aug-06 Mon
| ###
| 4.685
| ###
| ###
| 3,335,974
| ###
| 29.5
| 29.5
| 0.0 |
2018-Aug-03 Fri
| ###
| 4.71
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2018-Aug-02 Thu
| ###
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| ###
| 4.625
| ###
| 4,744,973
| 10,972,750
| 72.8
| 72.8
| 0.0 |
2018-Jul-30 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2018-Jul-26 Thu
| ###
| ###
| 4.585
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-25 Wed
| 4.71
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-24 Tue
| ###
| 4.72
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-20 Fri
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2018-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2018-Jul-18 Wed
| 4.7
| ###
| ###
| ###
| 4,569,674
| 0
| 30.9
| 30.9
| 0.0 |
2018-Jul-17 Tue
| 4.8
| 4.8
| ###
| 4.72
| 2,986,540
| ###
| ###
| ###
| 0.3 |
2018-Jul-16 Mon
| 4.79
| 4.84
| 4.73
| 4.79
|
|
| ###
| ###
| 0.3 |
2018-Jul-13 Fri
| 4.77
| 4.775
| ###
| 4.76
|
|
| 32.9
| 32.9
| ### |
2018-Jul-12 Thu
| 4.7
| ###
| ###
| 4.76
|
|
| ###
| ###
| ### |
2018-Jul-11 Wed
| ###
| 4.72
| ###
| 4.7
| 4,037,270
| 9,527,957
| ###
| ###
| 0.3 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Jul-09 Mon
| ###
| 4.7
| ###
| ###
| 4,821,970
| 11,331,629
| ###
| ###
| 0.0 |
2018-Jul-06 Fri
| 4.59
| ###
| 4.56
| ###
| 6,561,979
| ###
| 80.5
| 80.5
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 4.54
| 4.57
| 5,384,871
| 12,223,657
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| ###
| 4.52
| 4.57
|
|
| 31.1
| 31.1
| ### |
2018-Jul-03 Tue
| 4.51
| ###
| 4.49
| 4.58
| 5,192,047
| 11,656,145
| ###
| ###
| 0.3 |
2018-Jul-02 Mon
| 4.51
| ###
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2018-Jun-29 Fri
| 4.48
| 4.51
| 4.445
| 4.46
|
|
| ###
| ###
| 0.3 |
2018-Jun-28 Thu
| 4.52
| 4.55
| 4.46
| 4.47
|
|
| 24.8
| 24.8
| ### |
2018-Jun-27 Wed
| 4.49
| 4.555
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2018-Jun-26 Tue
| 4.56
| ###
| 4.49
| 4.51
| 7,761,559
| ###
| 27.3
| 27.3
| 0.3 |
2018-Jun-25 Mon
| 4.52
| 4.575
| 4.455
| 4.56
|
|
| ###
| ###
| 0.3 |
2018-Jun-22 Fri
| 4.57
| ###
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2018-Jun-21 Thu
| ###
| ###
| 4.57
| 4.57
| 10,152,586
| 23,198,659
| 21.6
| 21.6
| ### |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 5,780,420
| 0
| 67.4
| 67.4
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| 4.58
|
|
| 30.9
| 30.9
| 0.3 |
2018-Jun-18 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| 4.555
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-Jun-14 Thu
| 4.59
| ###
| 4.54
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-Jun-13 Wed
| ###
| 4.71
| 4.58
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| 4.57
| ###
| 8,243,258
| 18,835,844
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| 4.47
| ###
| 4.455
| 4.58
|
|
| 89.7
| 89.7
| 0.3 |
2018-Jun-07 Thu
| 4.46
| 4.49
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2018-Jun-06 Wed
| 4.46
| 4.51
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 4.46
| 4.5
| 4.42
| 4.45
| 7,161,722
| 31,941,280
| ###
| ###
| 0.3 |
2018-Jun-04 Mon
| 4.41
| 4.51
| ###
| 4.46
|
|
| 79.3
| 79.3
| 0.3 |
2018-Jun-01 Fri
| ###
| 4.41
| ###
| ###
| 4,125,982
| ###
| 86.5
| 86.5
| 0.0 |
2018-May-31 Thu
| 4.45
| 4.45
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2018-May-30 Wed
| 4.4
| 4.48
| 4.4
| 4.42
| 5,945,344
| 26,397,327
| ###
| ###
| 0.3 |
2018-May-29 Tue
| 4.46
| 4.47
| 4.42
| 4.42
|
|
| 25.0
| 25.0
| 0.3 |
2018-May-28 Mon
| 4.53
| 4.57
| 4.47
| 4.47
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| 4.46
| 4.53
| 4.46
| 4.51
| 3,081,842
| 13,852,879
| ###
| ###
| 0.3 |
2018-May-24 Thu
| 4.45
| 4.54
| 4.45
| 4.48
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 4.48
| 4.5
| 4.45
| 4.46
| 3,672,044
| ###
| ###
| ###
| 0.3 |
2018-May-22 Tue
| 4.54
| 4.54
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 4.56
| 4.56
| 4.53
| 4.56
| 1,817,889
| ###
| 70.1
| 70.1
| 0.3 |
2018-May-18 Fri
| ###
| 4.645
| 4.56
| 4.58
|
|
| 34.4
| 34.4
| 0.3 |
2018-May-17 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-May-16 Wed
| ###
| 4.645
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
2018-May-15 Tue
| 4.55
| ###
| 4.53
| ###
| 7,628,471
| 17,278,486
| 86.8
| 86.8
| 0.0 |
2018-May-14 Mon
| 4.58
| 4.58
| 4.49
| 4.52
| 6,210,971
| 28,166,753
| ###
| ###
| 0.3 |
2018-May-11 Fri
| 4.49
| 4.58
| 4.48
| 4.55
| 7,104,444
| ###
| ###
| ###
| 0.3 |
2018-May-10 Thu
| ###
| ###
| 4.29
| 4.4
| 6,019,156
| 12,911,089
| 87.3
| 87.3
| 0.3 |
2018-May-09 Wed
| ###
| 4.345
| 4.26
| 4.28
| 3,873,986
| 16,667,824
| ###
| ###
| 0.3 |
2018-May-08 Tue
| 4.28
| ###
| 4.28
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2018-May-07 Mon
| ###
| ###
| 4.245
| 4.26
|
|
| 25.0
| 25.0
| 0.3 |
2018-May-04 Fri
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2018-May-03 Thu
| 4.52
| 4.52
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2018-May-02 Wed
| 4.41
| 4.48
| ###
| 4.46
| 3,945,551
| ###
| 79.9
| 79.9
| 0.3 |
2018-May-01 Tue
| 4.4
| 4.425
| ###
| 4.42
| 3,323,721
| ###
| ###
| ###
| 0.3 |
2018-Apr-30 Mon
| ###
| 4.42
| ###
| ###
| 5,487,076
| ###
| 69.1
| 69.1
| 0.0 |
2018-Apr-27 Fri
| ###
| 4.375
| ###
| ###
| 6,462,341
| 14,136,370
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| 4.4
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2018-Apr-24 Tue
| ###
| 4.41
| ###
| 4.4
| 3,174,971
| ###
| ###
| ###
| 0.3 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
| 2,686,244
| 0
| 35.0
| 35.0
| 0.0 |
2018-Apr-20 Fri
| ###
| 4.385
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-18 Wed
| ###
| ###
| 4.29
| ###
| 3,530,521
| ###
| ###
| ###
| 0.0 |
2018-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-Apr-16 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-13 Fri
| ###
| 4.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 4.24
| ###
| 4.23
| ###
| 6,996,584
| 14,797,775
| 90.3
| 90.3
| 0.0 |
2018-Apr-11 Wed
| 4.28
| 4.28
| 4.24
| 4.26
| 5,257,684
| ###
| 29.8
| 29.8
| 0.3 |
2018-Apr-10 Tue
| ###
| ###
| 4.28
| 4.29
|
|
| 26.7
| 26.7
| ### |
2018-Apr-09 Mon
| 4.21
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-06 Fri
| 4.25
| 4.27
| 4.21
| 4.22
| 5,428,743
| 23,017,870
| 27.3
| 27.3
| ### |
2018-Apr-05 Thu
| 4.22
| 4.27
| ###
| 4.27
| 6,740,355
| 14,390,657
| 80.6
| 80.6
| ### |
2018-Apr-04 Wed
| 4.28
| 4.28
| ###
| 4.22
| 6,904,176
| ###
| ###
| ###
| ### |
2018-Apr-03 Tue
| ###
| ###
| 4.27
| 4.27
| 6,630,789
| ###
| ###
| ###
| ### |
2018-Mar-29 Thu
| 4.4
| 4.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-28 Wed
| 4.52
| 4.54
| 4.41
| 4.43
| 7,018,457
| ###
| 22.8
| 22.8
| ### |
2018-Mar-27 Tue
| ###
| 4.58
| ###
| 4.52
| 14,987,081
| ###
| 92.1
| 92.1
| 0.3 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
| 6,511,054
| 0
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| 4.43
| ###
| 4.4
| 5,464,184
| ###
| 70.6
| 70.6
| 0.3 |
2018-Mar-21 Wed
| 4.42
| 4.455
| ###
| 4.4
|
|
| 29.6
| 29.6
| 0.3 |
2018-Mar-20 Tue
| 4.44
| 4.48
| ###
| 4.42
| 6,810,254
| ###
| ###
| ###
| 0.3 |
2018-Mar-19 Mon
| 4.55
| 4.56
| 4.44
| 4.48
| 5,275,278
| 23,738,751
| ###
| ###
| ### |
2018-Mar-16 Fri
| 4.54
| 4.58
| 4.51
| 4.51
| 9,231,677
| 41,957,971
| 26.2
| 26.2
| 0.3 |
2018-Mar-15 Thu
| 4.52
| ###
| 4.51
| 4.52
|
|
| 68.1
| 68.1
| 0.3 |
2018-Mar-14 Wed
| 4.59
| ###
| 4.55
| 4.57
| 3,689,229
| ###
| 28.4
| 28.4
| ### |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
| 4,022,783
| 0
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| 4.73
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 4.74
| ###
| 4.71
| 3,406,281
| 8,072,885
| 76.7
| 76.7
| ### |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
| 4,040,482
| 0
| 33.6
| 33.6
| 0.0 |
2018-Mar-06 Tue
| 4.72
| 4.79
| 4.7
| 4.73
| 4,577,821
| ###
| ###
| ###
| 0.3 |
2018-Mar-05 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| ###
| 4.655
| ###
| ###
| 4,385,489
| 10,207,225
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| 4.59
| ###
| 4,726,645
| 10,847,650
| 79.6
| 79.6
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| 4.7
| 4.725
| ###
| ###
| 8,373,322
| 19,781,973
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 4.75
| 4.75
| 4.645
| 4.7
| 10,480,628
| 49,232,750
| ###
| ###
| 0.3 |
2018-Feb-23 Fri
| 4.75
| 4.76
| ###
| 4.73
| 4,922,146
| ###
| 28.0
| 28.0
| 0.3 |
2018-Feb-22 Thu
| 4.71
| ###
| ###
| 4.71
|
|
| 68.7
| 68.7
| ### |
2018-Feb-21 Wed
| 4.72
| 4.77
| 4.645
| 4.71
| 4,602,420
| ###
| ###
| ###
| ### |
2018-Feb-20 Tue
| ###
| 4.755
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2018-Feb-19 Mon
| 4.5
| ###
| 4.45
| ###
| 10,767,142
| ###
| 86.8
| 86.8
| 0.0 |
2018-Feb-16 Fri
| 4.44
| 4.55
| 4.44
| 4.52
| 11,060,575
| 49,717,284
| 85.6
| 85.6
| 0.3 |
2018-Feb-15 Thu
| 4.45
| 4.48
| 4.41
| 4.42
|
|
| 24.9
| 24.9
| 0.3 |
2018-Feb-14 Wed
| 4.45
| ###
| 4.44
| 4.46
| 6,851,179
| ###
| 77.0
| 77.0
| 0.3 |
2018-Feb-13 Tue
| 4.42
| 4.475
| ###
| 4.47
|
|
| ###
| ###
| ### |
2018-Feb-12 Mon
| 4.54
| 4.58
| 4.44
| 4.52
| 17,240,827
| 77,756,129
| ###
| ###
| 0.3 |
2018-Feb-09 Fri
| ###
| 4.71
| 4.49
| 4.55
|
|
| 11.1
| 11.1
| 0.3 |
2018-Feb-08 Thu
| 4.86
| 4.89
| ###
| 4.76
|
|
| ###
| ###
| ### |
2018-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Feb-06 Tue
| ###
| ###
| 4.875
| 5
| 11,097,285
| ###
| ###
| ###
| 0.4 |
2018-Feb-05 Mon
| 5.21
| 5.25
| 5.175
| 5.22
| 3,903,556
| 20,347,285
| ###
| ###
| 0.4 |
2018-Feb-02 Fri
| ###
| 5.23
| ###
| 5.21
|
|
| 76.0
| 76.0
| 0.4 |
2018-Feb-01 Thu
| ###
| 5.24
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2018-Jan-31 Wed
| ###
| 5.21
| 5.145
| ###
| 6,783,841
| ###
| 68.7
| 68.7
| 0.0 |
2018-Jan-30 Tue
| ###
| 5.2
| ###
| ###
| 3,613,722
| 9,395,677
| 80.7
| 80.7
| 0.0 |
2018-Jan-29 Mon
| ###
| 5.2
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 4,159,155
| 0
| 69.7
| 69.7
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,961,089
| 0
| 33.9
| 33.9
| 0.0 |
2018-Jan-23 Tue
| ###
| 5.2
| ###
| ###
| 4,130,742
| 10,739,929
| 30.3
| 30.3
| 0.0 |
2018-Jan-22 Mon
| ###
| 5.2
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 5.28
| 5.355
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| ###
| 5.27
| 7,114,759
| 0
| 86.8
| 86.8
| ### |
2018-Jan-15 Mon
| ###
| 5.22
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2018-Jan-12 Fri
| 5.2
| 5.28
| ###
| ###
| 6,635,251
| ###
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 5.22
| ###
| ###
| 5.22
| 5,261,587
| 0
| 74.2
| 74.2
| 0.4 |
2018-Jan-02 Tue
| 5.58
| ###
| 5.53
| 5.57
| 2,478,572
| 6,853,251
| ###
| ###
| 0.4 |
2017-Dec-29 Fri
| ###
| ###
| 5.57
| 5.58
|
|
| 24.3
| 24.3
| 0.4 |
2017-Dec-28 Thu
| ###
| 5.675
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-27 Wed
| 5.55
| ###
| 5.54
| ###
| 4,183,343
| ###
| 83.2
| 83.2
| 0.0 |
2017-Dec-22 Fri
| 5.57
| ###
| 5.545
| 5.59
| 4,466,382
| 12,383,044
| ###
| ###
| ### |
2017-Dec-21 Thu
| 5.5
| 5.555
| 5.445
| 5.54
|
|
| 71.1
| 71.1
| 0.4 |
2017-Dec-20 Wed
| 5.5
| 5.575
| 5.4
| 5.57
| 7,327,684
| ###
| ###
| ###
| 0.4 |
2017-Dec-19 Tue
| ###
| 5.42
| ###
| 5.42
|
|
| 79.3
| 79.3
| 0.4 |
2017-Dec-18 Mon
| ###
| ###
| 5.28
| ###
| 4,631,244
| 12,226,484
| ###
| ###
| 0.0 |
2017-Dec-15 Fri
| ###
| 5.26
| ###
| 5.26
|
|
| 84.8
| 84.8
| 0.4 |
2017-Dec-08 Fri
| ###
| ###
| ###
| ###
| 4,752,122
| 0
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| ###
| ###
| ###
| ###
| 4,822,225
| 0
| ###
| ###
| 0.0 |
2017-Dec-06 Wed
| 4.87
| ###
| 4.855
| ###
| 2,059,856
| ###
| ###
| ###
| 0.0 |
2017-Dec-05 Tue
| 4.82
| ###
| 4.8
| 4.87
|
|
| 80.7
| 80.7
| 0.3 |
2017-Dec-04 Mon
| 4.88
| ###
| 4.85
| 4.85
| 3,176,685
| ###
| ###
| ###
| ### |
2017-Dec-01 Fri
| 4.85
| ###
| 4.845
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2017-Nov-30 Thu
| ###
| ###
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2017-Nov-29 Wed
| 4.86
| ###
| 4.84
| 4.85
| 3,092,646
| ###
| 32.6
| 32.6
| ### |
2017-Nov-28 Tue
| 4.83
| 4.88
| 4.83
| 4.87
|
|
| 75.7
| 75.7
| 0.3 |
2017-Nov-27 Mon
| 4.83
| 4.87
| 4.81
| 4.83
|
|
| ###
| ###
| 0.3 |
2017-Nov-24 Fri
| ###
| ###
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2017-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
| 3,801,570
| 0
| 66.8
| 66.8
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 4,541,859
| 0
| 66.7
| 66.7
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| ###
| ###
| 6,560,721
| 0
| ###
| ###
| 0.0 |
2017-Nov-17 Fri
| 5
| 5
| 4.89
| ###
| 6,129,356
| ###
| ###
| ###
| 0.0 |
2017-Nov-16 Thu
| 4.7
| 4.78
| 4.7
| 4.75
| 3,899,749
| ###
| ###
| ###
| ### |
2017-Nov-15 Wed
| ###
| 4.71
| 4.655
| 4.7
| 3,482,052
| ###
| 79.5
| 79.5
| 0.3 |
2017-Nov-14 Tue
| ###
| ###
| 4.56
| ###
| 7,864,457
| ###
| ###
| ###
| 0.0 |
2017-Nov-13 Mon
| ###
| ###
| 4.575
| 4.59
|
|
| 30.2
| 30.2
| 0.3 |
2017-Nov-10 Fri
| ###
| ###
| 4.57
| 4.59
| 1,631,271
| 3,727,454
| ###
| ###
| 0.3 |
2017-Nov-09 Thu
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2017-Nov-08 Wed
| 4.51
| ###
| ###
| ###
| 4,149,982
| 0
| 83.9
| 83.9
| 0.0 |
2017-Nov-07 Tue
| 4.52
| 4.545
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2017-Nov-06 Mon
| 4.46
| 4.52
| 4.445
| 4.51
| 2,079,156
| ###
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 4.41
| 4.45
| ###
| 4.44
| 1,346,645
| 2,996,285
| 71.8
| 71.8
| 0.3 |
2017-Nov-02 Thu
| 4.48
| 4.48
| 4.42
| 4.42
|
|
| 23.6
| 23.6
| 0.3 |
2017-Nov-01 Wed
| 4.5
| 4.5
| 4.44
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Oct-31 Tue
| 4.5
| 4.52
| 4.44
| 4.49
| 2,670,658
| 11,964,547
| 32.3
| 32.3
| ### |
2017-Oct-30 Mon
| 4.49
| 4.53
| 4.47
| 4.5
| 3,699,521
| 16,647,844
| ###
| ###
| ### |
2017-Oct-27 Fri
| ###
| ###
| ###
| 4.45
|
|
| 82.2
| 82.2
| 0.3 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| ###
| ###
| 2,458,970
| 0
| ###
| ###
| 0.0 |
2017-Oct-20 Fri
| ###
| ###
| ###
| ###
| 2,466,970
| 0
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| 4.25
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-18 Wed
| 4.28
| ###
| ###
| 4.22
| 4,666,947
| 0
| ###
| ###
| ### |
2017-Oct-17 Tue
| 4.29
| ###
| 4.25
| ###
| 1,343,378
| 2,854,678
| 68.1
| 68.1
| 0.0 |
2017-Oct-16 Mon
| ###
| ###
| 4.27
| 4.29
| 1,207,974
| 2,579,024
| ###
| ###
| ### |
2017-Oct-13 Fri
| 4.29
| ###
| 4.27
| 4.28
| 1,804,342
| 3,852,270
| 28.6
| 28.6
| 0.3 |
2017-Oct-12 Thu
| 4.29
| ###
| 4.25
| 4.28
| 1,972,146
| ###
| ###
| ###
| 0.3 |
2017-Oct-11 Wed
| 4.27
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 4.26
| ###
| 4.25
| 4.27
|
|
| 67.5
| 67.5
| ### |
2017-Oct-09 Mon
| 4.28
| ###
| 4.26
| 4.27
| 1,750,027
| 3,727,557
| ###
| ###
| ### |
2017-Oct-06 Fri
| 4.24
| 4.28
| 4.22
| 4.26
| 1,627,151
| ###
| 69.5
| 69.5
| 0.3 |
2017-Oct-05 Thu
| 4.21
| 4.26
| 4.2
| 4.24
| 3,604,774
| ###
| ###
| ###
| 0.3 |
2017-Oct-04 Wed
| 4.23
| 4.27
| 4.22
| 4.23
|
|
| 73.1
| 73.1
| 0.3 |
2017-Oct-03 Tue
| 4.28
| 4.29
| 4.22
| 4.25
| 2,172,354
| ###
| 30.4
| 30.4
| ### |
2017-Oct-02 Mon
| 4.25
| ###
| 4.25
| 4.29
|
|
| ###
| ###
| ### |
2017-Sep-29 Fri
| 4.23
| 4.27
| 4.22
| 4.27
| 2,444,028
| ###
| ###
| ###
| ### |
2017-Sep-28 Thu
| ###
| 4.26
| ###
| 4.25
|
|
| ###
| ###
| ### |
2017-Sep-27 Wed
| ###
| ###
| ###
| 4.2
| 6,919,842
| 0
| 13.6
| 13.6
| ### |
2017-Sep-26 Tue
| ###
| ###
| ###
| ###
| 2,827,042
| 0
| 27.8
| 27.8
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 3,018,423
| 0
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| 4.24
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| ###
| 4.28
| ###
| 4.24
| 6,735,123
| ###
| 86.3
| 86.3
| 0.3 |
2017-Sep-20 Wed
| ###
| ###
| 4.26
| ###
| 2,151,121
| 4,581,887
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| 4.385
| ###
| ###
| 4,504,059
| 9,875,149
| ###
| ###
| 0.0 |
2017-Sep-18 Mon
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 4.27
| ###
| 4.27
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2017-Sep-14 Thu
| 4.23
| ###
| 4.2
| 4.28
|
|
| ###
| ###
| 0.3 |
2017-Sep-13 Wed
| ###
| ###
| 4.245
| 4.26
|
|
| ###
| ###
| 0.3 |
2017-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-11 Mon
| ###
| 4.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| ###
| 2,415,446
| 0
| 71.5
| 71.5
| 0.0 |
2017-Sep-07 Thu
| ###
| ###
| 4.025
| ###
| 3,339,955
| 6,721,659
| 24.1
| 24.1
| 0.0 |
2017-Sep-06 Wed
| 4
| ###
| 4
| ###
| 7,477,856
| ###
| 84.2
| 84.2
| 0.0 |
2017-Sep-05 Tue
| ###
| ###
| ###
| ###
| 4,431,648
| 0
| ###
| ###
| 0.0 |
2017-Sep-04 Mon
| ###
| ###
| ###
| ###
| 2,459,121
| 0
| 75.2
| 75.2
| 0.0 |
2017-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,676,347
| 0
| ###
| ###
| 0.0 |
2017-Aug-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-30 Wed
| ###
| ###
| ###
| ###
| 2,066,629
| 0
| 24.2
| 24.2
| 0.0 |
2017-Aug-29 Tue
| ###
| ###
| ###
| ###
| 4,355,952
| 0
| 79.0
| 79.0
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-25 Fri
| ###
| ###
| ###
| ###
| 2,572,780
| 0
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| 4.185
| 4.125
| ###
| 4,861,789
| ###
| ###
| ###
| 0.0 |
2017-Aug-23 Wed
| 4.24
| 4.25
| 4.2
| 4.21
|
|
| 31.1
| 31.1
| ### |
2017-Aug-22 Tue
| ###
| ###
| ###
| 4.21
|
|
| 71.0
| 71.0
| ### |
2017-Aug-21 Mon
| 4.26
| 4.27
| ###
| ###
| 5,326,443
| 11,371,955
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| ###
| ###
| ###
| 4.27
|
|
| 91.0
| 91.0
| ### |
2017-Aug-17 Thu
| ###
| ###
| ###
| ###
| 6,920,388
| 0
| 89.4
| 89.4
| 0.0 |
2017-Aug-16 Wed
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2017-Aug-11 Fri
| ###
| ###
| ###
| ###
| 13,327,622
| 0
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2017-Aug-09 Wed
| 4.27
| ###
| ###
| 4.2
|
|
| ###
| ###
| ### |
2017-Aug-08 Tue
| 4.27
| 4.29
| 4.25
| 4.28
|
|
| 79.5
| 79.5
| 0.3 |
2017-Aug-07 Mon
| ###
| 4.375
| 4.26
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 4.29
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2017-Aug-03 Thu
| 4.25
| 4.29
| 4.225
| 4.29
|
|
| 77.3
| 77.3
| ### |
2017-Aug-02 Wed
| 4.26
| 4.26
| 4.22
| 4.24
|
|
| 30.8
| 30.8
| 0.3 |
2017-Aug-01 Tue
| ###
| 4.25
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2017-Jul-31 Mon
| ###
| 4.22
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2017-Jul-28 Fri
| ###
| 4.2
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2017-Jul-27 Thu
| 4.23
| ###
| 4.2
| 4.2
| 2,225,120
| 4,672,752
| 25.5
| 25.5
| ### |
2017-Jul-26 Wed
| 4.26
| 4.29
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2017-Jul-25 Tue
| 4.24
| 4.26
| 4.225
| 4.24
|
|
| 67.7
| 67.7
| 0.3 |
2017-Jul-24 Mon
| 4.23
| 4.25
| 4.2
| 4.22
|
|
| 32.7
| 32.7
| ### |
2017-Jul-21 Fri
| ###
| 4.26
| ###
| 4.24
|
|
| 80.8
| 80.8
| 0.3 |
2017-Jul-20 Thu
| 4.23
| 4.25
| 4.2
| 4.2
| 2,532,243
| 10,698,726
| ###
| ###
| ### |
2017-Jul-19 Wed
| 4.24
| 4.27
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2017-Jul-18 Tue
| 4.29
| ###
| 4.21
| 4.22
| 4,473,077
| 9,415,827
| ###
| ###
| ### |
2017-Jul-17 Mon
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-14 Fri
| 4.29
| ###
| 4.28
| ###
| 3,279,654
| 7,018,459
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 4.26
| ###
| 4.21
| 4.29
|
|
| 74.8
| 74.8
| ### |
2017-Jul-12 Wed
| 4.25
| 4.27
| 4.21
| 4.25
| 4,375,872
| ###
| ###
| ###
| ### |
2017-Jul-11 Tue
| ###
| ###
| 4.245
| 4.28
|
|
| ###
| ###
| 0.3 |
2017-Jul-10 Mon
| 4.25
| ###
| 4.25
| 4.29
|
|
| 81.3
| 81.3
| ### |
2017-Jul-07 Fri
| 4.26
| 4.28
| 4.22
| 4.23
| 2,002,025
| ###
| 26.2
| 26.2
| 0.3 |
2017-Jul-06 Thu
| 4.26
| 4.29
| ###
| 4.28
| 3,452,050
| 7,404,647
| 72.7
| 72.7
| 0.3 |
2017-Jul-05 Wed
| 4.28
| ###
| 4.245
| 4.27
|
|
| ###
| ###
| ### |
2017-Jul-04 Tue
| ###
| ###
| 4.28
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| 4.27
| 4.28
|
|
| 21.8
| 21.8
| 0.3 |
2017-Jun-30 Fri
| 4.4
| 4.4
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2017-Jun-29 Thu
| 4.45
| 4.46
| 4.41
| 4.42
|
|
| ###
| ###
| 0.3 |
2017-Jun-28 Wed
| 4.47
| 4.475
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2017-Jun-27 Tue
| 4.49
| 4.5
| 4.41
| 4.5
|
|
| 72.2
| 72.2
| ### |
2017-Jun-26 Mon
| 4.55
| 4.56
| 4.51
| 4.54
|
|
| ###
| ###
| 0.3 |
2017-Jun-23 Fri
| 4.59
| ###
| 4.53
| 4.56
| 2,727,747
| 6,178,346
| 26.3
| 26.3
| 0.3 |
2017-Jun-22 Thu
| 4.59
| ###
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Jun-21 Wed
| 4.59
| ###
| 4.58
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Jun-20 Tue
| 4.75
| 4.89
| ###
| ###
| 10,220,174
| 24,988,325
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 4.58
| ###
| 4.56
| ###
| 6,067,359
| 13,833,578
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 4.58
| 4.59
| 4.52
| 4.57
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| 4.58
| ###
| 4.55
| 4.57
| 7,417,485
| 16,874,778
| 36.9
| 36.9
| ### |
2017-Jun-14 Wed
| 4.56
| 4.58
| 4.54
| 4.58
| 8,278,378
| ###
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| 4.54
| 4.54
| 4.51
| 4.54
| 3,396,150
| 15,367,578
| 66.3
| 66.3
| 0.3 |
2017-Jun-09 Fri
| 4.52
| 4.55
| 4.49
| 4.54
| 4,739,788
| 21,423,841
| ###
| ###
| 0.3 |
2017-Jun-08 Thu
| 4.49
| 4.52
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
2017-Jun-07 Wed
| 4.49
| ###
| 4.45
| 4.49
| 7,015,523
| ###
| ###
| ###
| ### |
2017-Jun-06 Tue
| 4.52
| 4.545
| 4.47
| 4.47
| 2,551,852
| 11,502,472
| ###
| ###
| ### |
2017-Jun-05 Mon
| 4.58
| 4.59
| 4.525
| 4.54
|
|
| 28.4
| 28.4
| 0.3 |
2017-Jun-02 Fri
| ###
| ###
| 4.56
| 4.58
| 3,579,256
| ###
| ###
| ###
| 0.3 |
2017-Jun-01 Thu
| 4.59
| ###
| 4.56
| 4.57
|
|
| 27.4
| 27.4
| ### |
2017-May-31 Wed
| ###
| ###
| 4.58
| 4.58
| 4,599,873
| ###
| 27.2
| 27.2
| 0.3 |
2017-May-30 Tue
| ###
| ###
| 4.57
| ###
| 1,205,241
| 2,753,975
| 33.7
| 33.7
| 0.0 |
2017-May-29 Mon
| ###
| 4.645
| 4.59
| ###
| 2,775,920
| ###
| ###
| ###
| 0.0 |
2017-May-26 Fri
| ###
| 4.645
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-25 Thu
| ###
| ###
| ###
| ###
| 1,090,973
| 0
| 73.0
| 73.0
| 0.0 |
2017-May-24 Wed
| ###
| ###
| ###
| ###
| 1,521,578
| 0
| ###
| ###
| 0.0 |
2017-May-23 Tue
| ###
| ###
| 4.56
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2017-May-22 Mon
| ###
| ###
| 4.58
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2017-May-19 Fri
| 4.56
| ###
| 4.55
| 4.58
| 1,623,649
| ###
| 70.4
| 70.4
| 0.3 |
2017-May-18 Thu
| ###
| ###
| 4.56
| 4.58
| 4,931,753
| ###
| 30.9
| 30.9
| 0.3 |
2017-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-16 Tue
| 4.7
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-May-15 Mon
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-12 Fri
| 4.73
| 4.78
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2017-May-11 Thu
| 4.78
| ###
| 4.74
| 4.74
| 2,971,174
| 7,041,682
| 24.6
| 24.6
| 0.3 |
2017-May-10 Wed
| 4.75
| 4.76
| 4.71
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-May-09 Tue
| 4.76
| 4.79
| 4.72
| 4.72
| 2,950,585
| ###
| 22.2
| 22.2
| 0.3 |
2017-May-08 Mon
| 4.76
| 4.77
| ###
| 4.75
| 3,715,281
| 8,860,945
| 35.7
| 35.7
| ### |
2017-May-05 Fri
| 4.76
| 4.84
| 4.73
| 4.74
|
|
| ###
| ###
| 0.3 |
2017-May-04 Thu
| 4.76
| 4.83
| 4.76
| 4.83
|
|
| 83.1
| 83.1
| 0.3 |
2017-May-03 Wed
| 4.82
| 4.84
| 4.78
| 4.79
| 2,520,329
| 12,122,782
| ###
| ###
| 0.3 |
2017-May-02 Tue
| 4.77
| 4.82
| 4.76
| 4.82
| 2,660,473
| ###
| ###
| ###
| 0.3 |
2017-May-01 Mon
| 4.72
| 4.79
| 4.72
| 4.78
|
|
| 83.5
| 83.5
| ### |
2017-Apr-28 Fri
| 4.75
| 4.785
| 4.73
| 4.75
| 2,650,788
| 12,611,123
| ###
| ###
| ### |
2017-Apr-27 Thu
| 4.76
| 4.81
| 4.76
| 4.78
|
|
| 75.2
| 75.2
| ### |
2017-Apr-26 Wed
| 4.85
| 4.86
| 4.8
| 4.81
| 1,995,584
| 9,638,670
| 31.7
| 31.7
| ### |
2017-Apr-24 Mon
| 4.82
| 4.83
| 4.76
| 4.81
|
|
| ###
| ###
| ### |
2017-Apr-21 Fri
| 4.7
| 4.825
| 4.7
| 4.77
| 2,927,026
| ###
| 83.2
| 83.2
| ### |
2017-Apr-20 Thu
| ###
| 4.79
| 4.59
| 4.75
|
|
| 90.8
| 90.8
| ### |
2017-Apr-19 Wed
| 4.72
| 4.75
| 4.675
| 4.74
| 3,958,445
| 18,654,172
| ###
| ###
| 0.3 |
2017-Apr-18 Tue
| 4.8
| 4.82
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2017-Apr-13 Thu
| 4.8
| 4.83
| 4.75
| 4.78
| 2,622,075
| ###
| ###
| ###
| ### |
2017-Apr-12 Wed
| ###
| ###
| 4.79
| 4.86
|
|
| 30.1
| 30.1
| 0.3 |
2017-Apr-11 Tue
| 4.85
| ###
| 4.85
| ###
| 2,726,445
| 6,611,629
| ###
| ###
| 0.0 |
2017-Apr-10 Mon
| 4.78
| 4.88
| 4.78
| 4.88
|
|
| ###
| ###
| 0.3 |
2017-Apr-07 Fri
| 4.8
| 4.83
| 4.77
| 4.83
|
|
| 78.6
| 78.6
| 0.3 |
2017-Apr-06 Thu
| 4.79
| 4.83
| 4.77
| 4.8
|
|
| 73.8
| 73.8
| 0.3 |
2017-Apr-05 Wed
| 4.78
| 4.78
| 4.72
| 4.77
| 1,699,321
| 8,071,774
| ###
| ###
| ### |
2017-Apr-04 Tue
| 4.72
| 4.75
| 4.71
| 4.73
| 1,424,384
| ###
| 73.3
| 73.3
| 0.3 |
2017-Apr-03 Mon
| 4.77
| 4.77
| 4.7
| 4.72
|
|
| 26.1
| 26.1
| 0.3 |
2017-Mar-31 Fri
| 4.75
| 4.78
| 4.72
| 4.75
| 3,331,342
| 15,823,874
| ###
| ###
| ### |
2017-Mar-30 Thu
| 4.72
| 4.75
| ###
| 4.74
| 4,389,576
| 10,425,243
| ###
| ###
| 0.3 |
2017-Mar-29 Wed
| ###
| 4.71
| 4.625
| 4.71
| 3,400,578
| ###
| ###
| ###
| ### |
2017-Mar-28 Tue
| 4.59
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-27 Mon
| 4.55
| 4.58
| 4.52
| 4.57
| 1,766,627
| 8,038,152
| ###
| ###
| ### |
2017-Mar-24 Fri
| 4.53
| ###
| 4.53
| 4.54
| 1,612,029
| 3,651,245
| 69.7
| 69.7
| 0.3 |
2017-Mar-23 Thu
| 4.48
| 4.53
| 4.47
| 4.51
| 1,499,186
| ###
| ###
| ###
| 0.3 |
2017-Mar-22 Wed
| 4.54
| 4.54
| 4.48
| 4.49
|
|
| ###
| ###
| ### |
2017-Mar-21 Tue
| 4.52
| 4.58
| 4.52
| 4.55
| 5,792,083
| 26,353,977
| 74.1
| 74.1
| 0.3 |
2017-Mar-20 Mon
| 4.52
| 4.57
| 4.51
| 4.54
| 2,014,052
| ###
| ###
| ###
| 0.3 |
2017-Mar-17 Fri
| 4.55
| ###
| ###
| 4.55
| 16,737,442
| 0
| 67.9
| 67.9
| 0.3 |
2017-Mar-16 Thu
| 4.55
| 4.59
| 4.53
| 4.59
|
|
| ###
| ###
| 0.3 |
2017-Mar-15 Wed
| 4.58
| ###
| 4.56
| 4.58
|
|
| 68.7
| 68.7
| 0.3 |
2017-Mar-14 Tue
| ###
| ###
| 4.52
| 4.55
| 7,399,272
| 16,722,354
| 15.7
| 15.7
| 0.3 |
2017-Mar-13 Mon
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| 4.48
| 4.5
| 4.42
| 4.49
| 4,504,822
| ###
| ###
| ###
| ### |
2017-Mar-09 Thu
| ###
| 4.475
| ###
| 4.47
|
|
| ###
| ###
| ### |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 2,581,075
| 0
| ###
| ###
| 0.0 |
2017-Mar-07 Tue
| ###
| ###
| ###
| ###
| 2,171,380
| 0
| 73.0
| 73.0
| 0.0 |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 1,647,874
| 0
| ###
| ###
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2017-Mar-02 Thu
| ###
| 4.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-01 Wed
| 4.28
| ###
| 4.24
| 4.27
| 1,846,182
| ###
| 39.1
| 39.1
| ### |
2017-Feb-28 Tue
| 4.29
| ###
| ###
| 4.26
|
|
| 34.2
| 34.2
| 0.3 |
2017-Feb-27 Mon
| 4.29
| ###
| 4.285
| ###
| 4,428,442
| ###
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| ###
| ###
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2017-Feb-23 Thu
| ###
| ###
| 4.26
| 4.27
| 3,985,283
| 8,488,652
| 29.4
| 29.4
| ### |
2017-Feb-22 Wed
| 4.29
| ###
| 4.25
| 4.25
| 2,588,826
| 5,501,255
| ###
| ###
| ### |
2017-Feb-21 Tue
| ###
| 4.345
| 4.285
| 4.29
| 3,602,023
| 15,542,729
| 37.8
| 37.8
| ### |
2017-Feb-20 Mon
| ###
| ###
| ###
| ###
| 3,297,854
| 0
| 33.4
| 33.4
| 0.0 |
2017-Feb-17 Fri
| ###
| ###
| ###
| ###
| 3,310,328
| 0
| ###
| ###
| 0.0 |
2017-Feb-16 Thu
| 4.28
| ###
| 4.24
| ###
| 7,556,154
| 16,019,046
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 4.27
| ###
| 4.24
| ###
| 3,065,686
| 6,499,254
| ###
| ###
| 0.0 |
2017-Feb-10 Fri
| 4.22
| 4.28
| ###
| 4.27
| 3,514,370
| 7,520,751
| 76.8
| 76.8
| ### |
2017-Feb-09 Thu
| ###
| 4.2
| ###
| ###
| 7,302,772
| 15,335,821
| ###
| ###
| 0.0 |
2017-Feb-08 Wed
| 4.25
| 4.26
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2017-Feb-07 Tue
| ###
| ###
| 4.22
| 4.25
|
|
| ###
| ###
| ### |
2017-Feb-06 Mon
| 4.58
| 4.58
| 4.43
| 4.44
| 7,128,575
| ###
| 13.9
| 13.9
| 0.3 |
2017-Feb-03 Fri
| 4.5
| 4.55
| 4.41
| 4.54
| 6,957,041
| 31,167,543
| 80.3
| 80.3
| 0.3 |
2017-Feb-02 Thu
| ###
| ###
| 4.48
| 4.5
|
|
| 11.3
| 11.3
| ### |
2017-Feb-01 Wed
| 4.71
| 4.75
| ###
| 4.75
| 2,327,349
| 5,527,453
| 76.4
| 76.4
| ### |
2017-Jan-31 Tue
| 4.7
| ###
| ###
| 4.74
|
|
| 82.9
| 82.9
| 0.3 |
2017-Jan-30 Mon
| 4.75
| 4.75
| 4.7
| 4.71
| 1,050,147
| 4,961,944
| 30.1
| 30.1
| ### |
2017-Jan-27 Fri
| 4.75
| 4.81
| 4.74
| 4.78
| 1,049,744
| 5,012,527
| 72.8
| 72.8
| ### |
2017-Jan-25 Wed
| 4.8
| 4.8
| 4.75
| 4.75
| 2,539,470
| ###
| ###
| ###
| ### |
2017-Jan-24 Tue
| 4.81
| 4.82
| 4.75
| 4.75
|
|
| 18.2
| 18.2
| ### |
2017-Jan-23 Mon
| 4.86
| 4.88
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2017-Jan-20 Fri
| 4.85
| ###
| 4.82
| 4.84
| 2,051,447
| 4,943,987
| 34.0
| 34.0
| 0.3 |
2017-Jan-19 Thu
| ###
| ###
| 4.87
| 4.88
| 2,740,620
| ###
| 16.4
| 16.4
| 0.3 |
2017-Jan-18 Wed
| 4.87
| 4.89
| 4.82
| 4.86
| 2,242,122
| ###
| ###
| ###
| 0.3 |
2017-Jan-17 Tue
| ###
| ###
| 4.87
| ###
| 1,067,743
| 2,599,954
| ###
| ###
| 0.0 |
2017-Jan-16 Mon
| ###
| ###
| ###
| ###
| 1,141,826
| 0
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| ###
| ###
| ###
| ###
| 1,632,154
| 0
| 37.4
| 37.4
| 0.0 |
2017-Jan-12 Thu
| 4.88
| ###
| 4.86
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Jan-11 Wed
| 4.87
| 4.88
| 4.83
| 4.85
| 1,676,182
| ###
| 31.4
| 31.4
| ### |
2017-Jan-10 Tue
| ###
| ###
| 4.81
| 4.83
| 1,405,546
| ###
| ###
| ###
| 0.3 |
2017-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 4.87
| ###
| 4.83
| ###
| 2,120,029
| 5,119,870
| ###
| ###
| 0.0 |
2017-Jan-05 Thu
| ###
| ###
| 4.82
| 4.83
| 1,561,647
| ###
| ###
| ###
| 0.3 |
2017-Jan-04 Wed
| 4.85
| 4.87
| 4.81
| 4.85
|
|
| 73.5
| 73.5
| ### |
2017-Jan-03 Tue
| 4.86
| ###
| 4.83
| 4.85
| 1,496,440
| ###
| 25.5
| 25.5
| ### |
2016-Dec-30 Fri
| 4.8
| 4.84
| 4.78
| 4.81
| 921,276
| ###
| 68.6
| 68.6
| ### |
2016-Dec-29 Thu
| 4.85
| 4.85
| 4.79
| 4.8
|
|
| 13.4
| 13.4
| 0.3 |
2016-Dec-28 Wed
| 4.8
| 4.85
| ###
| 4.81
|
|
| ###
| ###
| ### |
2016-Dec-23 Fri
| 4.79
| 4.79
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2016-Dec-22 Thu
| 4.78
| 4.79
| 4.74
| 4.75
|
|
| 24.4
| 24.4
| ### |
2016-Dec-21 Wed
| 4.78
| 4.79
| 4.73
| 4.76
| 2,846,053
| ###
| ###
| ###
| ### |
2016-Dec-20 Tue
| 4.73
| 4.78
| 4.7
| 4.77
|
|
| 77.1
| 77.1
| ### |
2016-Dec-19 Mon
| 4.7
| 4.73
| ###
| 4.72
| 2,637,184
| 6,236,940
| 76.7
| 76.7
| 0.3 |
2016-Dec-16 Fri
| ###
| 4.74
| ###
| 4.7
| 4,804,626
| ###
| ###
| ###
| 0.3 |
2016-Dec-15 Thu
| 4.71
| 4.71
| ###
| ###
| 3,776,449
| ###
| 31.4
| 31.4
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| 4.7
| ###
| ###
| 2,438,449
| 5,730,355
| ###
| ###
| 0.0 |
2016-Dec-09 Fri
| 4.75
| 4.75
| ###
| ###
| 3,323,883
| 7,894,222
| ###
| ###
| 0.0 |
2016-Dec-08 Thu
| 4.8
| 4.8
| 4.725
| 4.76
| 3,108,782
| 14,805,574
| 23.7
| 23.7
| ### |
2016-Dec-07 Wed
| 4.73
| 4.78
| ###
| 4.78
| 3,158,948
| 7,549,885
| 78.2
| 78.2
| ### |
2016-Dec-06 Tue
| ###
| 4.74
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2016-Dec-05 Mon
| ###
| 4.71
| ###
| 4.7
|
|
| 86.5
| 86.5
| 0.3 |
2016-Dec-02 Fri
| 4.73
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 4.73
| ###
| 4.73
|
|
| 77.7
| 77.7
| 0.3 |
2016-Nov-30 Wed
| ###
| 4.72
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Nov-29 Tue
| 4.74
| 4.74
| 4.675
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2016-Nov-28 Mon
| 4.86
| 4.88
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Nov-25 Fri
| ###
| 4.81
| 4.575
| ###
| 9,858,849
| 46,262,648
| 29.6
| 29.6
| 0.0 |
2016-Nov-24 Thu
| 4.59
| ###
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2016-Nov-23 Wed
| 4.53
| 4.58
| ###
| 4.55
| 3,108,648
| ###
| ###
| ###
| 0.3 |
2016-Nov-22 Tue
| 4.58
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2016-Nov-21 Mon
| 4.57
| 4.59
| 4.53
| 4.56
| 1,464,647
| ###
| 35.8
| 35.8
| 0.3 |
2016-Nov-18 Fri
| 4.57
| ###
| 4.54
| 4.59
|
|
| 74.8
| 74.8
| 0.3 |
2016-Nov-17 Thu
| 4.53
| 4.57
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
2016-Nov-16 Wed
| 4.54
| 4.56
| ###
| 4.56
| 8,580,929
| ###
| 75.9
| 75.9
| 0.3 |
2016-Nov-15 Tue
| 4.53
| 4.56
| 4.47
| 4.53
| 4,247,829
| 19,178,947
| ###
| ###
| ### |
2016-Nov-14 Mon
| ###
| ###
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2016-Nov-11 Fri
| ###
| ###
| 4.56
| 4.58
| 2,990,727
| 6,818,857
| ###
| ###
| 0.3 |
2016-Nov-10 Thu
| ###
| 4.71
| ###
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2016-Nov-09 Wed
| 4.74
| 4.74
| 4.55
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2016-Nov-08 Tue
| 4.75
| 4.79
| 4.73
| 4.74
| 1,613,324
| 7,679,422
| 34.0
| 34.0
| 0.3 |
2016-Nov-07 Mon
| 4.7
| 4.74
| ###
| 4.74
|
|
| 71.9
| 71.9
| 0.3 |
2016-Nov-04 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| 4.76
| 4.78
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
2016-Nov-02 Wed
| 4.75
| 4.77
| 4.71
| 4.73
| 2,929,026
| 13,883,583
| ###
| ###
| 0.3 |
2016-Nov-01 Tue
| 4.79
| 4.825
| 4.77
| 4.82
| 2,084,182
| ###
| 78.8
| 78.8
| 0.3 |
2016-Oct-31 Mon
| 4.77
| 4.84
| 4.755
| 4.84
| 2,441,442
| ###
| ###
| ###
| 0.3 |
2016-Oct-28 Fri
| 4.76
| 4.81
| 4.73
| 4.8
|
|
| 78.1
| 78.1
| 0.3 |
2016-Oct-27 Thu
| 4.78
| 4.83
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2016-Oct-26 Wed
| 4.83
| 4.84
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2016-Oct-25 Tue
| ###
| 4.955
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| ###
| ###
| 4.89
| ###
| 5,223,174
| ###
| 35.0
| 35.0
| 0.0 |
2016-Oct-21 Fri
| ###
| ###
| ###
| ###
| 4,667,340
| 0
| ###
| ###
| 0.0 |
2016-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2016-Oct-19 Wed
| 5
| ###
| ###
| ###
| 9,970,283
| 0
| 79.1
| 79.1
| 0.0 |
2016-Oct-18 Tue
| 4.89
| 4.89
| 4.89
| 4.89
| 0
|
|
|
| ### |
2016-Oct-17 Mon
| ###
| ###
| ###
| 4.89
|
|
| ###
| ###
| ### |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2016-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2016-Oct-12 Wed
| ###
| ###
| ###
| 5.21
| 7,427,384
| 0
| ###
| ###
| 0.4 |
2016-Oct-11 Tue
| ###
| 5.075
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| 5
| ###
| 652,627
| ###
| 70.4
| 70.4
| 0.0 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
| 2,128,888
| 0
| 78.1
| 78.1
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| 4.88
| ###
| 1,986,254
| 4,846,459
| ###
| ###
| 0.0 |
2016-Sep-21 Wed
| ###
| 4.985
| ###
| ###
| 2,173,175
| ###
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 4.845
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-19 Mon
| ###
| ###
| ###
| ###
| 355,857
| 0
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| 4.89
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-15 Thu
| 4.76
| 4.88
| 4.76
| 4.88
|
|
| 86.5
| 86.5
| 0.3 |
2016-Sep-14 Wed
| 4.82
| 4.86
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2016-Sep-13 Tue
| 4.84
| ###
| 4.83
| 4.85
|
|
| 74.6
| 74.6
| ### |
2016-Sep-12 Mon
| 4.81
| 4.855
| 4.78
| 4.85
|
|
| ###
| ###
| ### |
2016-Sep-09 Fri
| ###
| ###
| 4.83
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Sep-08 Thu
| ###
| 4.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
| 2,925,182
| 0
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| 4.955
| ###
| 1,923,882
| ###
| ###
| ###
| 0.0 |
2016-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
| 2,854,120
| 0
| ###
| ###
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| ###
|
|
| 44.5
| 44.5
| 0.0 |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
| 3,261,789
| 0
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| ###
| ###
| 2,690,746
| 0
| 83.2
| 83.2
| 0.0 |
2016-Aug-24 Wed
| ###
| ###
| ###
| ###
| 1,512,879
| 0
| 81.8
| 81.8
| 0.0 |
2016-Aug-23 Tue
| 5
| 5
| ###
| ###
| 1,564,628
| 3,911,570
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| 4.87
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2016-Aug-18 Thu
| ###
| 4.975
| 4.86
| 4.88
| 2,439,822
| 11,997,824
| 18.4
| 18.4
| 0.3 |
2016-Aug-17 Wed
| ###
| ###
| 4.87
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2016-Aug-16 Tue
| 4.87
| ###
| 4.87
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2016-Aug-15 Mon
| ###
| ###
| 4.88
| ###
| 2,155,922
| 5,260,449
| ###
| ###
| 0.0 |
2016-Aug-12 Fri
| 5
| ###
| ###
| ###
| 5,595,121
| 0
| 21.3
| 21.3
| 0.0 |
2016-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-10 Wed
| ###
| 5
| 4.87
| ###
| 6,382,389
| 31,497,089
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-08 Mon
| ###
| ###
| ###
| ###
| 6,348,371
| 0
| 78.1
| 78.1
| 0.0 |
2016-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| 4.86
| ###
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2016-Aug-03 Wed
| 4.84
| 4.875
| 4.78
| 4.85
|
|
| ###
| ###
| ### |
2016-Aug-02 Tue
| 4.87
| ###
| ###
| 4.89
|
|
| ###
| ###
| ### |
2016-Aug-01 Mon
| 4.84
| ###
| 4.825
| 4.87
|
|
| 73.1
| 73.1
| 0.3 |
2016-Jul-29 Fri
| 4.87
| ###
| 4.83
| 4.89
| 3,623,178
| 8,749,974
| ###
| ###
| ### |
2016-Jul-28 Thu
| 4.83
| 4.86
| 4.8
| 4.86
|
|
| 72.8
| 72.8
| 0.3 |
2016-Jul-27 Wed
| 4.8
| 4.8
| 4.74
| 4.8
|
|
| ###
| ###
| 0.3 |
2016-Jul-26 Tue
| 4.75
| 4.78
| 4.71
| 4.77
|
|
| ###
| ###
| ### |
2016-Jul-25 Mon
| 4.71
| 4.78
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2016-Jul-22 Fri
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| 4.57
| 4.625
| 4.56
| ###
| 2,242,855
| ###
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| 4.47
| 4.56
| 4.47
| 4.53
|
|
| ###
| ###
| ### |
2016-Jul-15 Fri
| 4.46
| 4.53
| 4.46
| 4.49
| 2,735,055
| 12,294,072
| ###
| ###
| ### |
2016-Jul-14 Thu
| 4.42
| 4.5
| 4.41
| 4.47
|
|
| 79.8
| 79.8
| ### |
2016-Jul-13 Wed
| 4.42
| ###
| ###
| 4.41
| 3,556,923
| 0
| ###
| ###
| ### |
2016-Jul-12 Tue
| ###
| 4.45
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2016-Jul-11 Mon
| ###
| ###
| 4.28
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| 4.28
| ###
| 4,960,559
| ###
| ###
| ###
| 0.0 |
2016-Jul-07 Thu
| ###
| ###
| 4.25
| ###
| 12,677,984
| ###
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| 4.58
| ###
| ###
| 4.59
|
|
| 71.5
| 71.5
| 0.3 |
2016-Jul-05 Tue
| ###
| ###
| 4.59
| ###
|
|
| 40.3
| 40.3
| 0.0 |
2016-Jul-04 Mon
| 4.57
| ###
| 4.52
| ###
| 2,645,774
| 5,979,449
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 4.55
| 4.58
| ###
| 4.55
|
|
| 63.0
| 63.0
| 0.3 |
2016-Jun-30 Thu
| 4.45
| 4.57
| 4.43
| 4.57
| 4,064,882
| ###
| 85.5
| 85.5
| ### |
2016-Jun-29 Wed
| ###
| 4.48
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2016-Jun-28 Tue
| 4.21
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 4.28
| 4.375
| 4.24
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2016-Jun-24 Fri
| 4.41
| 4.42
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-May-26 Thu
| 4.26
| ###
| 4.24
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2016-May-25 Wed
| 4.26
| 4.27
| ###
| 4.24
| 3,814,842
| 8,144,687
| ###
| ###
| 0.3 |
2016-May-24 Tue
| 4.24
| 4.25
| ###
| 4.21
|
|
| 28.7
| 28.7
| ### |
2016-May-23 Mon
| 4.27
| 4.27
| ###
| 4.23
| 3,502,521
| 7,477,882
| ###
| ###
| 0.3 |
2016-May-20 Fri
| 4.24
| 4.25
| 4.21
| 4.23
| 2,704,674
| 11,440,771
| ###
| ###
| 0.3 |
2016-May-19 Thu
| 4.28
| 4.28
| 4.2
| 4.23
| 1,911,445
| 8,104,526
| ###
| ###
| 0.3 |
2016-May-18 Wed
| 4.26
| 4.27
| 4.2
| 4.24
|
|
| 36.6
| 36.6
| 0.3 |
2016-May-17 Tue
| ###
| ###
| 4.24
| 4.25
| 1,635,125
| ###
| ###
| ###
| ### |
2016-May-16 Mon
| ###
| ###
| 4.245
| 4.26
| 1,965,449
| ###
| 24.8
| 24.8
| 0.3 |
2016-May-13 Fri
| ###
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-May-12 Thu
| 4.29
| ###
| 4.25
| 4.27
| 2,028,825
| 4,311,253
| ###
| ###
| ### |
2016-May-11 Wed
| ###
| ###
| 4.255
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 4.23
| 4.26
| ###
| 4.24
| 4,411,928
| ###
| ###
| ###
| 0.3 |
2016-May-09 Mon
| 4.2
| 4.27
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2016-May-06 Fri
| ###
| 4.29
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2016-May-05 Thu
| 4.24
| 4.27
| 4.21
| 4.24
| 1,353,679
| ###
| ###
| ###
| 0.3 |
2016-May-04 Wed
| 4.25
| 4.28
| 4.21
| 4.25
| 1,547,689
| ###
| ###
| ###
| ### |
2016-May-03 Tue
| 4.23
| 4.24
| 4.125
| 4.23
|
|
| 62.2
| 62.2
| 0.3 |
2016-May-02 Mon
| ###
| 4.42
| 4.24
| 4.24
| 5,999,984
| ###
| ###
| ###
| 0.3 |
2016-Apr-29 Fri
| 4.5
| 4.5
| ###
| 4.43
| 2,256,382
| 5,076,859
| ###
| ###
| ### |
2016-Apr-28 Thu
| 4.45
| 4.49
| 4.425
| 4.48
| 3,172,243
| 14,140,273
| 75.5
| 75.5
| ### |
2016-Apr-27 Wed
| 4.44
| 4.52
| 4.4
| 4.41
|
|
| ###
| ###
| ### |
2016-Apr-26 Tue
| 4.5
| 4.53
| 4.44
| 4.45
|
|
| 30.5
| 30.5
| 0.3 |
2016-Apr-22 Fri
| 4.5
| 4.56
| 4.485
| 4.5
| 2,278,583
| ###
| ###
| ###
| ### |
2016-Apr-21 Thu
| 4.59
| 4.59
| 4.49
| 4.56
| 2,961,320
| ###
| ###
| ###
| 0.3 |
2016-Apr-20 Wed
| 4.59
| ###
| 4.53
| 4.53
|
|
| 25.5
| 25.5
| ### |
2016-Apr-19 Tue
| ###
| ###
| 4.54
| 4.59
| 2,505,443
| 5,687,355
| ###
| ###
| 0.3 |
2016-Apr-18 Mon
| 4.49
| 4.58
| 4.48
| 4.56
| 2,039,646
| ###
| 81.6
| 81.6
| 0.3 |
2016-Apr-15 Fri
| 4.45
| 4.5
| 4.44
| 4.49
| 1,927,144
| ###
| 73.5
| 73.5
| ### |
2016-Apr-14 Thu
| 4.48
| 4.5
| 4.47
| 4.48
|
|
| ###
| ###
| ### |
2016-Apr-13 Wed
| 4.49
| 4.54
| 4.48
| 4.49
| 2,494,252
| 11,249,076
| ###
| ###
| ### |
2016-Apr-12 Tue
| 4.46
| 4.52
| 4.46
| 4.51
|
|
| 79.2
| 79.2
| 0.3 |
2016-Apr-11 Mon
| 4.53
| 4.53
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2016-Apr-08 Fri
| 4.49
| 4.58
| 4.48
| 4.56
|
|
| 81.4
| 81.4
| 0.3 |
2016-Apr-07 Thu
| 4.45
| 4.57
| 4.44
| 4.53
| 6,277,347
| 28,279,448
| ###
| ###
| ### |
2016-Apr-06 Wed
| ###
| 4.45
| ###
| 4.45
| 4,686,141
| ###
| ###
| ###
| 0.3 |
2016-Apr-05 Tue
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 4.25
| ###
| 4.25
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2016-Apr-01 Fri
| 4.22
| 4.28
| 4.2
| 4.25
|
|
| 81.3
| 81.3
| ### |
2016-Mar-31 Thu
| ###
| 4.28
| ###
| 4.28
|
|
| 87.8
| 87.8
| 0.3 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| ###
| ###
| ###
| 2,898,225
| 0
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-23 Wed
| ###
| ###
| ###
| 4
| 2,838,350
| 0
| 85.7
| 85.7
| 0.3 |
2016-Mar-22 Tue
| ###
| ###
| 3.87
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2016-Mar-21 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2016-Mar-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| 4
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2016-Mar-16 Wed
| 4
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2016-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-Mar-11 Fri
| ###
| ###
| ###
| ###
| 4,340,473
| 0
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| ###
| ###
| ###
| ###
| 3,237,740
| 0
| 22.9
| 22.9
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2016-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2016-Mar-07 Mon
| 4.22
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| 4.27
| ###
| 4.22
| 4.23
|
|
| ###
| ###
| 0.3 |
2016-Mar-03 Thu
| ###
| ###
| 4.27
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2016-Mar-02 Wed
| ###
| 4.4
| 4.26
| ###
| 3,100,828
| 13,426,585
| 26.1
| 26.1
| 0.0 |
2016-Mar-01 Tue
| ###
| ###
| ###
| ###
| 2,873,042
| 0
| 67.7
| 67.7
| 0.0 |
2016-Feb-29 Mon
| ###
| ###
| 4.26
| ###
| 2,231,741
| ###
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| ###
| ###
| 4.25
| ###
| 4,407,275
| 9,365,459
| ###
| ###
| 0.0 |
2016-Feb-23 Tue
| 4.29
| ###
| 4.27
| ###
| 2,481,425
| 5,297,842
| 72.9
| 72.9
| 0.0 |
2016-Feb-22 Mon
| 4.2
| ###
| 4.2
| 4.29
| 2,484,173
| ###
| 85.4
| 85.4
| ### |
2016-Feb-19 Fri
| 4.21
| 4.24
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2016-Feb-18 Thu
| ###
| 4.23
| ###
| 4.21
| 3,565,683
| ###
| ###
| ###
| ### |
2016-Feb-17 Wed
| 4.21
| 4.24
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2016-Feb-16 Tue
| 4.25
| 4.26
| ###
| 4.21
| 3,132,975
| ###
| ###
| ###
| ### |
2016-Feb-15 Mon
| ###
| 4.22
| ###
| 4.22
| 3,063,676
| 6,464,356
| ###
| ###
| ### |
2016-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2016-Feb-11 Thu
| ###
| ###
| ###
| ###
| 4,899,170
| 0
| 64.4
| 64.4
| 0.0 |
2016-Feb-10 Wed
| ###
| ###
| 4.075
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-09 Tue
| ###
| ###
| ###
| ###
| 6,136,523
| 0
| 86.8
| 86.8
| 0.0 |
2016-Feb-08 Mon
| 4.24
| ###
| 4.23
| 4.26
| 3,129,743
| ###
| 72.1
| 72.1
| 0.3 |
2016-Feb-05 Fri
| ###
| ###
| ###
| 4.29
| 6,264,474
| 0
| ###
| ###
| ### |
2016-Feb-04 Thu
| 4.44
| 4.44
| 4.26
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2016-Feb-03 Wed
| ###
| ###
| ###
| 4.52
| 3,018,479
| 0
| ###
| ###
| 0.3 |
2016-Feb-02 Tue
| ###
| 4.7
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2016-Feb-01 Mon
| ###
| 4.72
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2016-Jan-29 Fri
| ###
| ###
| 4.52
| ###
| 3,733,072
| 8,436,742
| 68.3
| 68.3
| 0.0 |
2016-Jan-28 Thu
| ###
| 4.7
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2016-Jan-27 Wed
| ###
| 4.72
| ###
| ###
| 3,362,574
| 7,935,674
| 80.2
| 80.2
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| 4.58
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2016-Jan-22 Fri
| 4.54
| 4.57
| 4.52
| 4.55
| 1,680,159
| 7,636,322
| ###
| ###
| 0.3 |
2016-Jan-21 Thu
| ###
| ###
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
2016-Jan-20 Wed
| 4.54
| 4.57
| 4.49
| 4.52
|
|
| 42.1
| 42.1
| 0.3 |
2016-Jan-19 Tue
| ###
| 4.49
| ###
| 4.48
| 3,034,689
| 6,812,876
| ###
| ###
| ### |
2016-Jan-18 Mon
| 4.27
| ###
| 4.25
| ###
| 3,480,372
| ###
| 84.1
| 84.1
| 0.0 |
2016-Jan-15 Fri
| 4.52
| 4.52
| ###
| ###
| 2,753,447
| ###
| 10.9
| 10.9
| 0.0 |
2016-Jan-14 Thu
| 4.47
| 4.54
| 4.43
| 4.47
| 3,062,152
| 13,733,751
| ###
| ###
| ### |
2016-Jan-13 Wed
| 4.51
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2016-Jan-12 Tue
| 4.48
| 4.53
| 4.45
| 4.48
|
|
| 77.2
| 77.2
| ### |
2016-Jan-11 Mon
| ###
| 4.46
| ###
| 4.45
|
|
| 88.1
| 88.1
| 0.3 |
2016-Jan-08 Fri
| ###
| ###
| ###
| 4.42
| 3,402,656
| 0
| 72.1
| 72.1
| 0.3 |
2016-Jan-07 Thu
| 4.53
| 4.53
| 4.4
| 4.41
|
|
| 21.4
| 21.4
| ### |
2016-Jan-06 Wed
| ###
| ###
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
2016-Jan-05 Tue
| ###
| 4.685
| ###
| ###
| 2,565,946
| 6,010,728
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| 4.7
| 4.725
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 4.7
| 4.77
| 4.7
| 4.71
| 2,056,346
| ###
| 74.9
| 74.9
| ### |
2015-Dec-30 Wed
| 4.71
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-24 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2015-Dec-23 Wed
| ###
| ###
| 4.56
| 4.57
| 1,185,245
| 2,702,358
| ###
| ###
| ### |
2015-Dec-22 Tue
| 4.58
| ###
| 4.53
| 4.57
| 2,363,528
| ###
| 36.4
| 36.4
| ### |
2015-Dec-21 Mon
| 4.53
| 4.58
| 4.48
| 4.52
| 2,153,149
| ###
| 30.2
| 30.2
| 0.3 |
2015-Dec-18 Fri
| 4.5
| ###
| 4.5
| 4.54
|
|
| 71.3
| 71.3
| 0.3 |
2015-Dec-17 Thu
| 4.54
| ###
| ###
| 4.55
|
|
| 69.2
| 69.2
| 0.3 |
2015-Dec-16 Wed
| 4.53
| 4.53
| 4.47
| 4.51
|
|
| ###
| ###
| 0.3 |
2015-Dec-15 Tue
| 4.59
| ###
| ###
| 4.48
| 6,335,258
| 0
| ###
| ###
| ### |
2015-Dec-14 Mon
| 4.53
| ###
| 4.53
| 4.57
|
|
| 83.2
| 83.2
| ### |
2015-Dec-11 Fri
| 4.56
| ###
| 4.53
| 4.56
|
|
| 69.7
| 69.7
| 0.3 |
2015-Dec-10 Thu
| ###
| ###
| 4.55
| ###
| 4,580,772
| 10,421,256
| ###
| ###
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| 4.645
| ###
| 6,207,586
| ###
| ###
| ###
| 0.0 |
2015-Dec-08 Tue
| ###
| ###
| ###
| ###
| 4,437,877
| 0
| 85.7
| 85.7
| 0.0 |
2015-Dec-07 Mon
| 4.7
| 4.76
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2015-Dec-04 Fri
| 4.59
| ###
| 4.58
| ###
| 4,732,458
| 10,837,328
| 84.8
| 84.8
| 0.0 |
2015-Dec-03 Thu
| ###
| ###
| 4.59
| ###
| 3,425,578
| ###
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 4.59
| 4.7
| 4.575
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2015-Dec-01 Tue
| 4.57
| ###
| 4.53
| ###
| 5,148,689
| 11,661,780
| ###
| ###
| 0.0 |
2015-Nov-30 Mon
| 4.59
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2015-Nov-27 Fri
| ###
| 4.675
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2015-Nov-26 Thu
| ###
| ###
| 4.57
| ###
| 2,613,976
| ###
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| 4.59
| ###
| 4.59
| ###
| 2,748,250
| ###
| ###
| ###
| 0.0 |
2015-Nov-24 Tue
| ###
| 4.645
| 4.58
| 4.59
| 3,454,474
| ###
| ###
| ###
| 0.3 |
2015-Nov-23 Mon
| ###
| ###
| ###
| ###
| 2,153,728
| 0
| 28.9
| 28.9
| 0.0 |
2015-Nov-20 Fri
| ###
| ###
| ###
| ###
| 4,497,343
| 0
| 79.7
| 79.7
| 0.0 |
2015-Nov-19 Thu
| 4.58
| ###
| 4.56
| ###
| 5,070,444
| ###
| ###
| ###
| 0.0 |
2015-Nov-18 Wed
| 4.47
| 4.56
| 4.45
| 4.54
| 4,653,624
| 20,964,576
| 82.8
| 82.8
| 0.3 |
2015-Nov-17 Tue
| 4.4
| 4.5
| ###
| 4.49
| 5,563,680
| 12,518,280
| ###
| ###
| ### |
2015-Nov-16 Mon
| 4.21
| 4.42
| ###
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2015-Nov-13 Fri
| 4.48
| 4.48
| ###
| 4.42
|
|
| 23.8
| 23.8
| 0.3 |
2015-Nov-12 Thu
| 4.46
| 4.55
| 4.46
| 4.52
| 2,705,777
| 12,189,525
| 83.4
| 83.4
| 0.3 |
2015-Nov-11 Wed
| 4.43
| 4.55
| 4.43
| 4.5
|
|
| ###
| ###
| ### |
2015-Nov-10 Tue
| 4.5
| 4.52
| 4.425
| 4.46
| 5,097,057
| 22,796,587
| ###
| ###
| 0.3 |
2015-Nov-09 Mon
| 4.58
| ###
| 4.54
| 4.57
| 3,007,745
| 6,827,581
| ###
| ###
| ### |
2015-Nov-06 Fri
| 4.56
| ###
| 4.525
| ###
| 4,566,445
| 10,331,581
| 76.7
| 76.7
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 4.55
| 4.56
| 4,032,241
| 9,173,348
| 28.2
| 28.2
| 0.3 |
2015-Nov-04 Wed
| ###
| ###
| 4.58
| 4.58
| 5,515,972
| 12,631,575
| 21.8
| 21.8
| 0.3 |
2015-Nov-03 Tue
| 4.48
| 4.58
| 4.48
| 4.58
|
|
| 88.2
| 88.2
| 0.3 |
2015-Nov-02 Mon
| ###
| ###
| 4.43
| 4.48
|
|
| ###
| ###
| ### |
2015-Oct-30 Fri
| ###
| ###
| 4.51
| 4.72
| 5,895,783
| ###
| 83.4
| 83.4
| 0.3 |
2015-Oct-29 Thu
| ###
| ###
| 4.72
| 4.73
| 4,362,178
| 10,294,740
| 9.0
| 9.0
| 0.3 |
2015-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2015-Oct-26 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-23 Fri
| ###
| ###
| 4.925
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2015-Oct-22 Thu
| 4.84
| 4.86
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2015-Oct-21 Wed
| 4.83
| ###
| 4.77
| 4.88
| 2,184,788
| ###
| 75.5
| 75.5
| 0.3 |
2015-Oct-20 Tue
| 4.85
| ###
| 4.84
| 4.88
| 1,516,923
| 3,670,953
| ###
| ###
| 0.3 |
2015-Oct-19 Mon
| 4.86
| ###
| 4.83
| 4.87
|
|
| 77.5
| 77.5
| 0.3 |
2015-Oct-16 Fri
| 4.89
| ###
| 4.86
| 4.87
|
|
| 29.5
| 29.5
| 0.3 |
2015-Oct-15 Thu
| 4.85
| ###
| 4.78
| 4.84
|
|
| 29.0
| 29.0
| 0.3 |
2015-Oct-14 Wed
| 4.71
| 4.88
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2015-Oct-13 Tue
| 4.72
| ###
| ###
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Oct-12 Mon
| 4.75
| 4.79
| 4.72
| 4.75
| 2,168,648
| 10,311,921
| ###
| ###
| ### |
2015-Oct-09 Fri
| 4.82
| 4.84
| 4.77
| 4.81
| 1,776,025
| ###
| ###
| ###
| ### |
2015-Oct-08 Thu
| 4.85
| 4.88
| 4.77
| 4.79
|
|
| ###
| ###
| 0.3 |
2015-Oct-07 Wed
| 4.85
| 4.85
| 4.78
| 4.81
| 1,445,156
| 6,958,426
| ###
| ###
| ### |
2015-Oct-06 Tue
| 4.89
| ###
| 4.78
| 4.81
| 2,026,352
| 4,842,981
| 20.5
| 20.5
| ### |
2015-Oct-05 Mon
| 4.75
| 4.83
| 4.74
| 4.81
| 1,242,081
| 5,943,357
| ###
| ###
| ### |
2015-Oct-02 Fri
| ###
| 4.76
| ###
| 4.72
| 2,763,689
| 6,577,579
| ###
| ###
| 0.3 |
2015-Oct-01 Thu
| 4.7
| 4.81
| ###
| 4.76
|
|
| 75.9
| 75.9
| ### |
2015-Sep-30 Wed
| ###
| ###
| ###
| ###
| 4,635,429
| 0
| 73.1
| 73.1
| 0.0 |
2015-Sep-29 Tue
| 4.58
| ###
| 4.57
| ###
| 3,838,574
| 8,771,141
| 87.5
| 87.5
| 0.0 |
2015-Sep-28 Mon
| ###
| 4.72
| ###
| 4.72
|
|
| 70.4
| 70.4
| 0.3 |
2015-Sep-25 Fri
| ###
| ###
| 4.57
| ###
| 2,744,274
| ###
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| 4.51
| 4.59
| 4.48
| 4.59
| 2,522,223
| 11,438,281
| ###
| ###
| 0.3 |
2015-Sep-23 Wed
| ###
| 4.52
| ###
| 4.49
|
|
| ###
| ###
| ### |
2015-Sep-22 Tue
| 4.5
| ###
| 4.41
| 4.46
|
|
| ###
| ###
| 0.3 |
2015-Sep-21 Mon
| 4.46
| 4.48
| ###
| 4.46
| 2,152,687
| ###
| 74.8
| 74.8
| 0.3 |
2015-Sep-18 Fri
| 4.48
| ###
| 4.45
| 4.57
| 2,958,587
| 6,582,856
| 83.1
| 83.1
| ### |
2015-Sep-17 Thu
| 4.48
| 4.56
| 4.455
| 4.51
|
|
| ###
| ###
| 0.3 |
2015-Sep-16 Wed
| 4.41
| 4.475
| ###
| 4.46
| 3,397,345
| 7,601,559
| 75.6
| 75.6
| 0.3 |
2015-Sep-15 Tue
| 4.41
| 4.43
| ###
| 4.4
| 3,437,678
| 7,614,456
| ###
| ###
| 0.3 |
2015-Sep-14 Mon
| 4.4
| 4.49
| 4.375
| 4.43
| 4,098,420
| 18,166,246
| 78.9
| 78.9
| ### |
2015-Sep-11 Fri
| 4.45
| 4.47
| 4.4
| 4.41
| 4,622,274
| 20,499,785
| ###
| ###
| ### |
2015-Sep-10 Thu
| 4.45
| 4.54
| 4.45
| 4.49
| 3,956,078
| 17,782,570
| 82.0
| 82.0
| ### |
2015-Sep-09 Wed
| 4.47
| ###
| 4.46
| ###
| 3,866,925
| 8,623,242
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| 4.5
| 4.54
| 4.44
| 4.53
|
|
| ###
| ###
| ### |
2015-Sep-07 Mon
| 4.43
| 4.49
| ###
| 4.47
| 2,086,946
| ###
| ###
| ###
| ### |
2015-Sep-04 Fri
| 4.4
| 4.48
| ###
| 4.45
| 6,083,070
| 13,626,076
| 79.8
| 79.8
| 0.3 |
2015-Sep-03 Thu
| 4.59
| 4.59
| 4.4
| 4.41
|
|
| 13.2
| 13.2
| ### |
2015-Sep-02 Wed
| 4.5
| 4.58
| 4.49
| 4.58
| 3,366,120
| 15,265,354
| 80.7
| 80.7
| 0.3 |
2015-Sep-01 Tue
| ###
| ###
| 4.53
| 4.54
| 3,290,754
| 7,453,557
| 27.0
| 27.0
| 0.3 |
2015-Aug-31 Mon
| ###
| ###
| 4.56
| ###
| 3,909,676
| ###
| 77.5
| 77.5
| 0.0 |
2015-Aug-28 Fri
| ###
| 4.71
| 4.59
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2015-Aug-27 Thu
| ###
| 4.7
| ###
| ###
| 2,981,854
| 7,007,356
| 61.7
| 61.7
| 0.0 |
2015-Aug-26 Wed
| 4.51
| ###
| 4.51
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-25 Tue
| ###
| ###
| ###
| ###
| 9,257,727
| 0
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| 4.58
| 4.58
| ###
| 4.47
| 7,513,077
| 17,204,946
| ###
| ###
| ### |
2015-Aug-21 Fri
| 4.76
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 4.86
| 4.88
| 4.775
| 4.79
| 5,230,751
| 25,251,450
| 23.6
| 23.6
| 0.3 |
2015-Aug-19 Wed
| ###
| 5.2
| 4.89
| ###
| 8,634,127
| 43,559,170
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| ###
| ###
| 5,739,874
| 0
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 5
| 5.23
| 5
| ###
| 8,415,951
| 43,047,589
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2015-Aug-13 Thu
| 4.78
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-12 Wed
| 4.77
| 4.78
| ###
| 4.7
| 3,742,878
| 8,945,478
| 29.5
| 29.5
| 0.3 |
2015-Aug-11 Tue
| 4.79
| 4.83
| 4.73
| 4.8
| 2,993,442
| 14,308,652
| ###
| ###
| 0.3 |
2015-Aug-10 Mon
| ###
| 4.75
| ###
| 4.71
|
|
| 80.9
| 80.9
| ### |
2015-Aug-07 Fri
| ###
| 4.73
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2015-Aug-06 Thu
| 4.72
| 4.755
| 4.7
| 4.72
| 2,331,389
| 11,021,641
| ###
| ###
| 0.3 |
2015-Aug-05 Wed
| 4.81
| 4.82
| 4.725
| 4.76
| 3,238,373
| ###
| ###
| ###
| ### |
2015-Aug-04 Tue
| 4.81
| ###
| 4.78
| 4.85
| 4,666,128
| 11,152,045
| 77.5
| 77.5
| ### |
2015-Aug-03 Mon
| 4.83
| 4.84
| ###
| 4.78
| 2,800,827
| ###
| ###
| ###
| ### |
2015-Jul-31 Fri
| 4.85
| ###
| 4.83
| 4.85
| 9,677,855
| ###
| ###
| ###
| ### |
2015-Jul-30 Thu
| 4.82
| 4.89
| 4.82
| 4.88
|
|
| 80.5
| 80.5
| 0.3 |
2015-Jul-29 Wed
| 4.83
| 4.85
| 4.81
| 4.82
| 3,734,557
| ###
| ###
| ###
| 0.3 |
2015-Jul-28 Tue
| 4.76
| 4.82
| 4.725
| 4.79
|
|
| 77.1
| 77.1
| 0.3 |
2015-Jul-27 Mon
| 4.74
| 4.84
| 4.71
| 4.84
|
|
| ###
| ###
| 0.3 |
2015-Jul-24 Fri
| 4.72
| 4.78
| 4.71
| 4.77
| 3,122,870
| ###
| ###
| ###
| ### |
2015-Jul-23 Thu
| 4.76
| 4.83
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| ###
| ###
| 4.76
| 4.77
|
|
| 7.7
| 7.7
| ### |
2015-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-20 Mon
| ###
| ###
| 4.87
| ###
| 2,262,280
| 5,508,651
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-16 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| 4.88
| 4.945
| 4.875
| ###
| 2,324,650
| ###
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| 4.82
| 4.89
| 4.8
| 4.85
| 2,133,780
| ###
| 72.4
| 72.4
| ### |
2015-Jul-13 Mon
| 4.73
| 4.81
| 4.73
| 4.76
|
|
| ###
| ###
| ### |
2015-Jul-10 Fri
| 4.8
| 4.85
| 4.76
| 4.79
| 3,530,972
| 16,966,320
| ###
| ###
| 0.3 |
2015-Jul-09 Thu
| 4.73
| 4.83
| 4.72
| 4.76
| 2,171,077
| ###
| ###
| ###
| ### |
2015-Jul-08 Wed
| 4.83
| 4.875
| 4.79
| 4.79
|
|
| 37.4
| 37.4
| 0.3 |
2015-Jul-07 Tue
| 4.84
| ###
| 4.84
| 4.89
|
|
| 74.9
| 74.9
| ### |
2015-Jul-06 Mon
| 4.72
| 4.79
| ###
| 4.76
| 1,937,240
| 4,639,689
| ###
| ###
| ### |
2015-Jul-03 Fri
| 4.7
| 4.84
| 4.655
| 4.79
|
|
| 88.4
| 88.4
| 0.3 |
2015-Jul-02 Thu
| ###
| 4.79
| 4.685
| 4.77
| 3,580,241
| ###
| ###
| ###
| ### |
2015-Jul-01 Wed
| 4.59
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 4.52
| 4.56
| ###
| 4.55
|
|
| 64.9
| 64.9
| 0.3 |
2015-Jun-29 Mon
| 4.5
| 4.53
| 4.45
| 4.47
|
|
| 42.0
| 42.0
| ### |
2015-Jun-26 Fri
| 4.59
| ###
| 4.56
| 4.59
| 3,523,286
| ###
| 74.8
| 74.8
| 0.3 |
2015-Jun-25 Thu
| 4.7
| 4.71
| ###
| ###
| 3,367,356
| 7,930,123
| 33.0
| 33.0
| 0.0 |
2015-Jun-24 Wed
| 4.7
| 4.75
| ###
| 4.71
|
|
| ###
| ###
| ### |
2015-Jun-23 Tue
| 4.7
| 4.75
| ###
| 4.71
| 3,307,174
| ###
| 72.7
| 72.7
| ### |
2015-Jun-22 Mon
| ###
| ###
| 4.55
| ###
| 2,704,854
| 6,153,542
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| ###
| 4.685
| ###
| ###
| 5,770,721
| ###
| 24.5
| 24.5
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| 4.55
| 4.59
|
|
| 36.3
| 36.3
| 0.3 |
2015-Jun-17 Wed
| 4.71
| 4.74
| ###
| ###
| 5,945,873
| ###
| ###
| ###
| 0.0 |
2015-Jun-16 Tue
| 4.7
| 4.775
| ###
| ###
| 2,874,648
| 6,863,222
| 26.9
| 26.9
| 0.0 |
2015-Jun-15 Mon
| ###
| 4.75
| ###
| 4.74
|
|
| 85.4
| 85.4
| 0.3 |
2015-Jun-12 Fri
| 4.73
| 4.79
| 4.71
| 4.75
|
|
| 73.2
| 73.2
| ### |
2015-Jun-11 Thu
| 4.7
| 4.79
| 4.7
| 4.75
| 3,877,470
| ###
| ###
| ###
| ### |
2015-Jun-10 Wed
| ###
| 4.72
| ###
| ###
| 5,546,288
| ###
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| 4.75
| 4.77
| 4.55
| ###
| 5,774,084
| ###
| 17.3
| 17.3
| 0.0 |
2015-Jun-05 Fri
| 4.73
| ###
| 4.73
| 4.8
| 2,112,670
| ###
| 84.0
| 84.0
| 0.3 |
2015-Jun-04 Thu
| 4.81
| 4.85
| 4.725
| 4.76
|
|
| 34.2
| 34.2
| ### |
2015-Jun-03 Wed
| 4.81
| 4.85
| ###
| 4.78
| 3,542,883
| ###
| ###
| ###
| ### |
2015-Jun-02 Tue
| ###
| ###
| 4.83
| 4.88
|
|
| 22.8
| 22.8
| 0.3 |
2015-Jun-01 Mon
| ###
| ###
| ###
| ###
| 4,213,620
| 0
| ###
| ###
| 0.0 |
2015-May-29 Fri
| ###
| ###
| ###
| ###
| 4,928,020
| 0
| ###
| ###
| 0.0 |
2015-May-28 Thu
| ###
| ###
| 4.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 4.78
| 4.87
| 4.77
| 4.87
| 2,744,541
| 13,228,687
| ###
| ###
| 0.3 |
2015-May-25 Mon
| ###
| 4.78
| ###
| 4.76
| 4,784,056
| ###
| 84.4
| 84.4
| ### |
2015-May-22 Fri
| 4.72
| 4.725
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2015-May-21 Thu
| ###
| 4.72
| ###
| ###
| 2,360,527
| 5,570,843
| 68.5
| 68.5
| 0.0 |
2015-May-20 Wed
| 4.58
| ###
| 4.555
| ###
| 2,433,059
| ###
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 4.7
| 4.72
| 4.52
| 4.56
|
|
| ###
| ###
| 0.3 |
2015-May-18 Mon
| 4.81
| 4.84
| 4.71
| 4.71
| 3,285,473
| ###
| ###
| ###
| ### |
2015-May-15 Fri
| 4.75
| 4.85
| 4.73
| 4.82
| 2,426,476
| 11,622,820
| ###
| ###
| 0.3 |
2015-May-14 Thu
| ###
| 4.72
| 4.57
| 4.72
|
|
| 89.2
| 89.2
| 0.3 |
2015-May-13 Wed
| 4.59
| ###
| 4.54
| ###
| 3,031,526
| ###
| ###
| ###
| 0.0 |
2015-May-12 Tue
| 4.58
| 4.59
| 4.49
| 4.55
| 3,594,955
| ###
| 23.0
| 23.0
| 0.3 |
2015-May-11 Mon
| ###
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2015-May-08 Fri
| 4.55
| ###
| 4.53
| 4.57
| 2,657,673
| 6,019,629
| 72.7
| 72.7
| ### |
2015-May-07 Thu
| 4.5
| 4.56
| 4.45
| 4.53
| 4,122,777
| ###
| ###
| ###
| ### |
2015-May-06 Wed
| 4.7
| 4.72
| 4.57
| 4.59
| 3,904,752
| 18,137,573
| ###
| ###
| 0.3 |
2015-May-05 Tue
| ###
| ###
| 4.73
| 4.75
|
|
| ###
| ###
| ### |
2015-May-04 Mon
| 4.83
| ###
| 4.79
| 4.85
| 3,768,421
| ###
| ###
| ###
| ### |
2015-May-01 Fri
| ###
| ###
| 4.8
| 4.83
| 3,201,126
| ###
| ###
| ###
| 0.3 |
2015-Apr-30 Thu
| 4.85
| ###
| 4.81
| 4.87
|
|
| ###
| ###
| 0.3 |
2015-Apr-29 Wed
| ###
| ###
| 4.785
| ###
| 3,553,055
| 8,500,684
| 80.7
| 80.7
| 0.0 |
2015-Apr-28 Tue
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| ###
| ###
| ###
| ###
| 2,474,088
| 0
| ###
| ###
| 0.0 |
2015-Apr-24 Fri
| 4.75
| ###
| 4.73
| 4.88
| 4,091,346
| ###
| 86.9
| 86.9
| 0.3 |
2015-Apr-23 Thu
| ###
| 4.75
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2015-Apr-22 Wed
| 4.72
| 4.73
| ###
| ###
| 2,795,288
| 6,610,856
| 27.8
| 27.8
| 0.0 |
2015-Apr-21 Tue
| ###
| 4.74
| ###
| 4.73
| 2,004,970
| 4,751,778
| 85.4
| 85.4
| 0.3 |
2015-Apr-20 Mon
| ###
| 4.71
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2015-Apr-17 Fri
| 4.76
| 4.79
| ###
| 4.71
|
|
| 27.9
| 27.9
| ### |
2015-Apr-16 Thu
| 4.85
| 4.86
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2015-Apr-15 Wed
| 4.83
| 4.83
| 4.75
| 4.79
| 4,195,989
| 20,098,787
| 28.7
| 28.7
| 0.3 |
2015-Apr-14 Tue
| 4.78
| 4.81
| 4.76
| 4.76
| 1,734,188
| 8,298,089
| 27.4
| 27.4
| ### |
2015-Apr-13 Mon
| 4.82
| ###
| 4.81
| 4.83
| 2,266,775
| ###
| 75.5
| 75.5
| 0.3 |
2015-Apr-10 Fri
| 4.76
| 4.85
| 4.76
| 4.83
|
|
| 85.2
| 85.2
| 0.3 |
2015-Apr-09 Thu
| 4.85
| 4.86
| 4.79
| 4.83
|
|
| ###
| ###
| 0.3 |
2015-Apr-08 Wed
| 4.84
| 4.87
| 4.8
| 4.85
| 3,789,772
| 18,323,547
| 67.7
| 67.7
| ### |
2015-Apr-07 Tue
| 4.84
| 4.88
| 4.76
| 4.84
| 3,568,554
| ###
| ###
| ###
| 0.3 |
2015-Apr-02 Thu
| 4.79
| 4.87
| 4.75
| 4.85
| 1,848,775
| ###
| ###
| ###
| ### |
2015-Apr-01 Wed
| 4.7
| 4.83
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2015-Mar-31 Tue
| 4.84
| ###
| 4.74
| 4.74
|
|
| 14.0
| 14.0
| 0.3 |
2015-Mar-30 Mon
| 4.75
| 4.8
| 4.71
| 4.79
|
|
| 83.6
| 83.6
| 0.3 |
2015-Mar-27 Fri
| 4.75
| 4.83
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2015-Mar-26 Thu
| 4.77
| 4.8
| 4.72
| 4.73
| 2,927,486
| ###
| ###
| ###
| 0.3 |
2015-Mar-25 Wed
| 4.78
| 4.84
| 4.78
| 4.82
| 2,077,975
| 9,995,059
| 79.8
| 79.8
| 0.3 |
2015-Mar-24 Tue
| 4.78
| 4.8
| 4.75
| 4.78
|
|
| 67.1
| 67.1
| ### |
2015-Mar-23 Mon
| 4.78
| 4.82
| 4.75
| 4.8
| 1,902,442
| 9,103,184
| ###
| ###
| 0.3 |
2015-Mar-20 Fri
| 4.79
| 4.85
| 4.76
| 4.83
|
|
| 77.9
| 77.9
| 0.3 |
2015-Mar-19 Thu
| 4.73
| 4.79
| ###
| 4.79
| 3,582,071
| ###
| ###
| ###
| 0.3 |
2015-Mar-18 Wed
| ###
| 4.7
| ###
| 4.7
| 2,426,985
| ###
| 80.9
| 80.9
| 0.3 |
2015-Mar-17 Tue
| 4.7
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2015-Mar-16 Mon
| ###
| 4.71
| 4.625
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Mar-13 Fri
| 4.75
| 4.78
| ###
| 4.71
| 1,845,081
| 4,409,743
| 22.6
| 22.6
| ### |
2015-Mar-12 Thu
| ###
| 4.78
| ###
| 4.75
| 4,043,925
| 9,664,980
| ###
| ###
| ### |
2015-Mar-11 Wed
| 4.51
| ###
| 4.5
| ###
| 3,934,159
| 8,851,857
| 88.3
| 88.3
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 4.54
| 4.57
|
|
| 21.1
| 21.1
| ### |
2015-Mar-09 Mon
| ###
| ###
| ###
| ###
| 3,162,140
| 0
| ###
| ###
| 0.0 |
2015-Mar-06 Fri
| ###
| ###
| 4.555
| ###
| 5,899,575
| 13,436,282
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 5.21
| 5.21
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2015-Mar-03 Tue
| 5.25
| 5.25
| ###
| ###
| 4,649,853
| ###
| 17.2
| 17.2
| 0.0 |
2015-Mar-02 Mon
| ###
| 5.26
| 5.125
| ###
| 3,874,045
| 20,115,978
| 76.7
| 76.7
| 0.0 |
2015-Feb-27 Fri
| ###
| ###
| ###
| ###
| 3,420,322
| 0
| 27.9
| 27.9
| 0.0 |
2015-Feb-26 Thu
| ###
| ###
| ###
| 5
|
|
| 18.6
| 18.6
| 0.4 |
2015-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2015-Feb-24 Tue
| ###
| ###
| ###
| ###
| 3,607,726
| 0
| 16.4
| 16.4
| 0.0 |
2015-Feb-23 Mon
| ###
| ###
| ###
| ###
| 2,707,555
| 0
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 4.89
| ###
| 4.87
| 5
|
|
| 86.5
| 86.5
| 0.4 |
2015-Feb-19 Thu
| 4.89
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 4.87
| 4.88
| 4,445,622
| 10,825,089
| 27.0
| 27.0
| 0.3 |
2015-Feb-17 Tue
| 4.88
| ###
| 4.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Feb-16 Mon
| 4.89
| ###
| 4.85
| 4.88
|
|
| 30.3
| 30.3
| 0.3 |
2015-Feb-13 Fri
| ###
| ###
| 4.89
| 4.89
| 3,394,856
| 8,300,422
| 19.6
| 19.6
| ### |
2015-Feb-12 Thu
| ###
| ###
| 4.84
| 4.84
| 3,931,628
| ###
| ###
| ###
| 0.3 |
2015-Feb-11 Wed
| ###
| ###
| 4.86
| 4.86
|
|
| 8.3
| 8.3
| 0.3 |
2015-Feb-10 Tue
| ###
| 5.155
| ###
| ###
| 13,358,272
| 34,430,946
| 24.5
| 24.5
| 0.0 |
2015-Feb-09 Mon
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2015-Feb-06 Fri
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2015-Feb-05 Thu
| 4.71
| 4.71
| 4.71
| 4.71
| 0
|
|
|
| ### |
2015-Feb-04 Wed
| 4.75
| 4.76
| ###
| 4.71
|
|
| 24.5
| 24.5
| ### |
2015-Feb-03 Tue
| ###
| 4.76
| ###
| 4.74
| 3,256,275
| ###
| 82.3
| 82.3
| 0.3 |
2015-Feb-02 Mon
| ###
| 4.645
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| 4.5
| ###
| 4.5
| 4.57
|
|
| ###
| ###
| ### |
2015-Jan-29 Thu
| 4.49
| ###
| 4.48
| 4.51
|
|
| ###
| ###
| 0.3 |
2015-Jan-28 Wed
| 4.5
| 4.56
| 4.49
| 4.52
|
|
| ###
| ###
| 0.3 |
2015-Jan-27 Tue
| 4.49
| 4.56
| ###
| 4.52
|
|
| 76.0
| 76.0
| 0.3 |
2015-Jan-23 Fri
| ###
| 4.47
| ###
| 4.45
| 2,059,687
| ###
| 85.8
| 85.8
| 0.3 |
2015-Jan-22 Thu
| ###
| ###
| 4.28
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2015-Jan-21 Wed
| ###
| 4.28
| ###
| 4.27
| 2,191,773
| ###
| 87.3
| 87.3
| ### |
2015-Jan-20 Tue
| ###
| 4.22
| 4.145
| 4.2
| 2,411,923
| ###
| 76.5
| 76.5
| ### |
2015-Jan-19 Mon
| 4.24
| 4.27
| ###
| 4.22
|
|
| ###
| ###
| ### |
2015-Jan-16 Fri
| 4.24
| 4.26
| ###
| 4.22
| 2,079,578
| ###
| 29.4
| 29.4
| ### |
2015-Jan-15 Thu
| 4.27
| ###
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2015-Jan-14 Wed
| 4.28
| 4.29
| 4.23
| 4.27
| 2,049,750
| ###
| 36.9
| 36.9
| ### |
2015-Jan-13 Tue
| ###
| 4.24
| ###
| 4.21
|
|
| ###
| ###
| ### |
2015-Jan-12 Mon
| 4.23
| 4.26
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2015-Jan-09 Fri
| ###
| 4.25
| ###
| 4.23
| 2,261,958
| ###
| ###
| ###
| 0.3 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
| 1,390,874
| 0
| 78.5
| 78.5
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| ###
| ###
| 2,460,849
| 0
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 622,746
| 0
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 918,827
| 0
| 73.2
| 73.2
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 2,455,377
| 0
| 61.9
| 61.9
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2014-Dec-17 Wed
| 4.23
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| 4.24
| 4.275
| 4.22
| 4.25
|
|
| 74.8
| 74.8
| ### |
2014-Dec-15 Mon
| 4.2
| 4.21
| ###
| 4.21
| 1,246,150
| 2,623,145
| 75.0
| 75.0
| ### |
2014-Dec-12 Fri
| ###
| 4.24
| ###
| 4.22
|
|
| ###
| ###
| ### |
2014-Dec-11 Thu
| ###
| 4.2
| ###
| ###
| 2,885,680
| 6,059,928
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| ###
| 4.255
| ###
| 4.23
| 2,256,677
| 4,801,080
| 88.8
| 88.8
| 0.3 |
2014-Dec-09 Tue
| 4.25
| 4.29
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2014-Dec-08 Mon
| 4.21
| 4.285
| 4.2
| 4.26
| 1,972,155
| ###
| ###
| ###
| 0.3 |
2014-Dec-05 Fri
| ###
| 4.26
| 4.125
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2014-Dec-04 Thu
| 4.27
| 4.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-03 Wed
| ###
| 4.27
| ###
| 4.22
| 3,717,159
| ###
| 80.1
| 80.1
| ### |
2014-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-01 Mon
| ###
| ###
| ###
| ###
| 1,500,485
| 0
| ###
| ###
| 0.0 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 1,615,525
| 0
| 79.5
| 79.5
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| ###
| 1,563,349
| 0
| 32.0
| 32.0
| 0.0 |
2014-Nov-26 Wed
| ###
| 4.2
| ###
| ###
| 1,523,075
| 3,198,457
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| 4.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
| 2,220,283
| 0
| ###
| ###
| 0.0 |
2014-Nov-20 Thu
| ###
| 4.21
| ###
| ###
| 1,535,476
| 3,232,176
| 25.9
| 25.9
| 0.0 |
2014-Nov-19 Wed
| 4.23
| 4.24
| ###
| ###
| 1,837,320
| ###
| 28.2
| 28.2
| 0.0 |
2014-Nov-18 Tue
| 4.27
| 4.27
| ###
| 4.22
| 2,653,852
| 5,665,974
| ###
| ###
| ### |
2014-Nov-17 Mon
| 4.27
| 4.27
| 4.2
| 4.24
|
|
| 33.2
| 33.2
| 0.3 |
2014-Nov-14 Fri
| 4.21
| 4.27
| 4.2
| 4.24
| 2,171,546
| ###
| ###
| ###
| 0.3 |
2014-Nov-13 Thu
| 4.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 4.21
| 4.25
| ###
| 4.21
| 4,516,243
| ###
| 81.0
| 81.0
| ### |
2014-Nov-11 Tue
| ###
| 4.21
| ###
| ###
| 4,519,489
| 9,513,524
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 3,187,241
| 0
| 73.0
| 73.0
| 0.0 |
2014-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| 4.185
| ###
| ###
| 3,926,045
| 8,215,249
| ###
| ###
| 0.0 |
2014-Nov-04 Tue
| ###
| 4.125
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
| 1,895,646
| 0
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| 4
| ###
| 3.975
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2014-Oct-28 Tue
| 4
| ###
| 3.985
| ###
| 2,596,172
| 5,172,872
| ###
| ###
| 0.0 |
2014-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| 3.87
| ###
| 3.87
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2014-Oct-22 Wed
| 3.84
| 3.89
| 3.81
| 3.88
| 4,613,527
| 17,762,078
| 78.3
| 78.3
| 0.3 |
2014-Oct-21 Tue
| 3.75
| 3.855
| 3.74
| 3.82
| 6,490,849
| ###
| ###
| ###
| 0.3 |
2014-Oct-20 Mon
| 3.78
| 3.79
| ###
| 3.73
| 4,075,553
| 7,723,172
| 20.3
| 20.3
| ### |
2014-Oct-17 Fri
| ###
| 3.76
| ###
| 3.71
| 5,818,044
| 10,937,922
| ###
| ###
| ### |
2014-Oct-16 Thu
| ###
| 3.7
| 3.585
| ###
| 7,646,379
| ###
| ###
| ###
| 0.0 |
2014-Oct-15 Wed
| ###
| ###
| 3.57
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2014-Oct-14 Tue
| 3.46
| 3.5
| 3.45
| 3.48
| 1,420,082
| 4,934,784
| 65.3
| 65.3
| 0.2 |
2014-Oct-13 Mon
| 3.43
| 3.52
| 3.42
| 3.49
|
|
| 86.8
| 86.8
| ### |
2014-Oct-10 Fri
| 3.49
| 3.53
| 3.47
| 3.48
| 3,064,774
| ###
| 35.6
| 35.6
| 0.2 |
2014-Oct-09 Thu
| 3.56
| ###
| 3.55
| 3.57
|
|
| 68.3
| 68.3
| 0.3 |
2014-Oct-08 Wed
| 3.52
| 3.57
| 3.52
| 3.57
|
|
| 84.8
| 84.8
| 0.3 |
2014-Oct-07 Tue
| 3.59
| ###
| 3.51
| 3.55
|
|
| 27.3
| 27.3
| ### |
2014-Oct-06 Mon
| ###
| ###
| 3.57
| 3.59
| 1,269,749
| ###
| ###
| ###
| ### |
2014-Oct-03 Fri
| ###
| ###
| ###
| ###
| 1,429,980
| 0
| ###
| ###
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| 3.57
| ###
| 3.57
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2014-Sep-29 Mon
| 3.59
| ###
| 3.59
| 3.59
| 1,557,227
| 2,795,222
| ###
| ###
| ### |
2014-Sep-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2014-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2014-Sep-23 Tue
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| 3.58
| ###
| 3.58
| 3.58
|
|
| 82.7
| 82.7
| 0.3 |
2014-Sep-19 Fri
| 3.59
| ###
| 3.57
| 3.59
| 2,938,770
| ###
| ###
| ###
| ### |
2014-Sep-18 Thu
| 3.54
| 3.575
| ###
| 3.55
| 3,320,581
| ###
| 77.3
| 77.3
| ### |
2014-Sep-17 Wed
| ###
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Sep-16 Tue
| ###
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Sep-15 Mon
| ###
| ###
| 3.59
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2014-Sep-12 Fri
| ###
| ###
| ###
| ###
| 3,645,858
| 0
| 73.8
| 73.8
| 0.0 |
2014-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-10 Wed
| ###
| ###
| ###
| ###
| 2,165,751
| 0
| ###
| ###
| 0.0 |
2014-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2014-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2014-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
| 1,917,243
| 0
| ###
| ###
| 0.0 |
2014-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-29 Fri
| 3.59
| 3.625
| 3.57
| 3.59
| 3,587,041
| 12,904,379
| 69.8
| 69.8
| ### |
2014-Aug-28 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| 3.59
| ###
| 3.575
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-22 Fri
| 3.59
| ###
| 3.55
| ###
| 3,226,582
| 5,727,183
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| ###
| ###
| 3.56
| 3.58
|
|
| 24.6
| 24.6
| 0.3 |
2014-Aug-20 Wed
| 3.58
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2014-Aug-19 Tue
| 3.59
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2014-Aug-18 Mon
| 3.51
| 3.59
| 3.51
| 3.55
|
|
| 81.3
| 81.3
| ### |
2014-Aug-15 Fri
| 3.5
| 3.545
| 3.49
| 3.52
| 7,845,674
| 27,597,158
| 74.8
| 74.8
| ### |
2014-Aug-14 Thu
| 3.51
| 3.53
| ###
| 3.5
| 7,189,023
| 12,688,625
| ###
| ###
| 0.3 |
2014-Aug-13 Wed
| 3.5
| 3.57
| 3.5
| 3.51
| 2,965,620
| ###
| ###
| ###
| ### |
2014-Aug-12 Tue
| 3.52
| 3.555
| 3.5
| 3.53
| 7,926,379
| ###
| ###
| ###
| 0.3 |
2014-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 3.52
| ###
| 3.51
| 3.59
| 7,775,859
| ###
| 89.6
| 89.6
| ### |
2014-Aug-07 Thu
| 3.55
| 3.585
| 3.54
| 3.56
| 4,102,578
| ###
| 74.0
| 74.0
| 0.3 |
2014-Aug-06 Wed
| 3.45
| 3.46
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
2014-Aug-05 Tue
| 3.45
| 3.47
| 3.44
| 3.45
|
|
| 79.1
| 79.1
| ### |
2014-Aug-04 Mon
| 3.47
| 3.48
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| 3.49
| 3.49
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2014-Jul-31 Thu
| 3.48
| 3.51
| 3.46
| 3.5
|
|
| 77.1
| 77.1
| 0.3 |
2014-Jul-30 Wed
| 3.46
| 3.52
| 3.455
| 3.5
| 1,842,752
| ###
| 78.4
| 78.4
| 0.3 |
2014-Jul-29 Tue
| 3.45
| 3.48
| 3.45
| 3.46
| 1,037,249
| ###
| 71.9
| 71.9
| 0.2 |
2014-Jul-28 Mon
| 3.48
| 3.51
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2014-Jul-25 Fri
| 3.49
| 3.52
| 3.48
| 3.48
| 1,661,378
| 5,814,823
| ###
| ###
| 0.2 |
2014-Jul-24 Thu
| 3.5
| 3.52
| 3.48
| 3.51
|
|
| 75.8
| 75.8
| ### |
2014-Jul-23 Wed
| 3.47
| 3.51
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
2014-Jul-22 Tue
| 3.49
| 3.5
| 3.45
| 3.46
| 6,958,552
| ###
| 22.4
| 22.4
| 0.2 |
2014-Jul-21 Mon
| 3.47
| 3.49
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2014-Jul-18 Fri
| 3.43
| 3.47
| 3.41
| 3.47
| 2,419,058
| 8,321,559
| 77.7
| 77.7
| 0.2 |
2014-Jul-17 Thu
| 3.45
| 3.47
| 3.43
| 3.46
|
|
| ###
| ###
| 0.2 |
2014-Jul-16 Wed
| 3.4
| 3.42
| ###
| 3.41
| 2,431,586
| ###
| ###
| ###
| ### |
2014-Jul-15 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2014-Jul-14 Mon
| ###
| 3.4
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2014-Jul-11 Fri
| ###
| 3.4
| ###
| ###
| 1,154,277
| 1,962,270
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| ###
| ###
| ###
| ###
| 1,173,743
| 0
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2014-Jul-08 Tue
| 3.46
| 3.46
| 3.42
| 3.43
|
|
| 24.6
| 24.6
| 0.2 |
2014-Jul-07 Mon
| 3.45
| ###
| 3.43
| 3.44
| 986,854
| 1,692,454
| 34.4
| 34.4
| 0.2 |
2014-Jul-04 Fri
| 3.48
| 3.48
| 3.44
| 3.45
| 1,792,927
| 6,203,527
| 21.9
| 21.9
| ### |
2014-Jul-03 Thu
| 3.4
| 3.47
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2014-Jul-02 Wed
| ###
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2014-Jul-01 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| 3.43
| ###
| ###
| 4,230,575
| ###
| 30.4
| 30.4
| 0.0 |
2014-Jun-27 Fri
| ###
| 3.44
| ###
| 3.4
| 6,506,752
| ###
| ###
| ###
| 0.2 |
2014-Jun-26 Thu
| 3.43
| 3.7
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| ###
| 2,569,246
| 0
| 79.0
| 79.0
| 0.0 |
2014-Jun-24 Tue
| 3.4
| 3.4
| ###
| ###
| 1,925,074
| 3,272,625
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 3.42
| 3.47
| 3.41
| 3.42
| 1,646,149
| 5,662,752
| ###
| ###
| 0.2 |
2014-Jun-20 Fri
| 3.45
| 3.47
| 3.42
| 3.42
| 4,474,349
| ###
| ###
| ###
| 0.2 |
2014-Jun-19 Thu
| 3.43
| 3.49
| ###
| 3.49
| 3,713,322
| 6,479,746
| 81.7
| 81.7
| ### |
2014-Jun-18 Wed
| 3.44
| 3.47
| 3.41
| 3.43
| 2,232,129
| 7,678,523
| 30.0
| 30.0
| 0.2 |
2014-Jun-17 Tue
| ###
| 3.45
| ###
| 3.45
| 2,198,488
| ###
| 88.0
| 88.0
| ### |
2014-Jun-16 Mon
| ###
| 3.42
| ###
| 3.41
| 1,616,228
| 2,763,749
| 78.9
| 78.9
| ### |
2014-Jun-13 Fri
| ###
| 3.4
| ###
| ###
| 3,468,422
| ###
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 3.41
| 3.44
| ###
| 3.4
| 2,450,724
| 4,215,245
| 33.7
| 33.7
| 0.2 |
2014-Jun-11 Wed
| 3.41
| 3.43
| ###
| 3.41
| 1,735,588
| ###
| ###
| ###
| ### |
2014-Jun-10 Tue
| 3.42
| 3.46
| 3.42
| 3.42
|
|
| 76.1
| 76.1
| 0.2 |
2014-Jun-06 Fri
| 3.41
| 3.48
| 3.4
| 3.47
| 2,417,483
| 8,316,141
| ###
| ###
| 0.2 |
2014-Jun-05 Thu
| ###
| 3.44
| ###
| 3.42
|
|
| 82.0
| 82.0
| 0.2 |
2014-Jun-04 Wed
| 3.42
| 3.42
| ###
| ###
| 1,627,453
| 2,782,944
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| 3.47
| 3.48
| 3.41
| 3.41
| 3,044,747
| 10,489,153
| ###
| ###
| ### |
2014-Jun-02 Mon
| 3.49
| 3.5
| 3.475
| 3.49
|
|
| 70.7
| 70.7
| ### |
2014-May-30 Fri
| 3.49
| 3.51
| 3.47
| 3.48
| 4,359,449
| 15,214,477
| 32.0
| 32.0
| 0.2 |
2014-May-29 Thu
| 3.48
| 3.51
| 3.47
| 3.5
|
|
| 78.2
| 78.2
| 0.3 |
2014-May-28 Wed
| 3.49
| 3.5
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
2014-May-27 Tue
| 3.5
| 3.53
| 3.46
| 3.46
| 1,556,027
| ###
| 19.8
| 19.8
| 0.2 |
2014-May-26 Mon
| 3.5
| 3.53
| 3.48
| 3.5
|
|
| 70.4
| 70.4
| 0.3 |
2014-May-23 Fri
| 3.5
| 3.54
| 3.49
| 3.5
| 1,116,659
| 3,925,056
| ###
| ###
| 0.3 |
2014-May-22 Thu
| 3.51
| 3.56
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-May-21 Wed
| 3.41
| 3.54
| 3.41
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-May-20 Tue
| 3.41
| 3.48
| 3.4
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-May-19 Mon
| 3.44
| 3.47
| 3.41
| 3.41
|
|
| 32.5
| 32.5
| ### |
2014-May-16 Fri
| 3.55
| 3.58
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-May-15 Thu
| ###
| ###
| 3.55
| 3.59
| 7,778,521
| 13,806,874
| 14.6
| 14.6
| ### |
2014-May-14 Wed
| 3.77
| 3.78
| 3.73
| 3.74
|
|
| 21.3
| 21.3
| 0.3 |
2014-May-13 Tue
| 3.75
| 3.77
| 3.725
| 3.77
| 1,115,220
| 4,179,286
| 76.5
| 76.5
| ### |
2014-May-12 Mon
| 3.74
| 3.74
| ###
| 3.71
|
|
| 29.9
| 29.9
| ### |
2014-May-09 Fri
| 3.72
| 3.75
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2014-May-08 Thu
| 3.75
| 3.75
| 3.71
| 3.72
|
|
| 22.7
| 22.7
| 0.3 |
2014-May-07 Wed
| 3.7
| 3.74
| ###
| 3.74
| 5,047,085
| 9,438,048
| 83.1
| 83.1
| 0.3 |
2014-May-06 Tue
| 3.71
| 3.75
| 3.7
| 3.75
|
|
| 81.4
| 81.4
| 0.3 |
2014-May-05 Mon
| 3.7
| 3.72
| ###
| 3.71
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| 3.72
| 3.76
| ###
| ###
| 4,135,928
| 7,775,544
| 23.9
| 23.9
| 0.0 |
2014-May-01 Thu
| 3.74
| 3.83
| 3.73
| 3.8
| 4,296,180
| ###
| 90.3
| 90.3
| ### |
2014-Apr-30 Wed
| ###
| 3.73
| ###
| 3.72
| 2,910,074
| 5,427,288
| ###
| ###
| 0.3 |
2014-Apr-29 Tue
| ###
| ###
| 3.625
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,074,844
| 0
| 81.1
| 81.1
| 0.0 |
2014-Apr-24 Thu
| ###
| ###
| ###
| ###
| 2,687,089
| 0
| 79.1
| 79.1
| 0.0 |
2014-Apr-23 Wed
| ###
| 3.685
| ###
| ###
| 2,660,329
| 4,901,656
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2014-Apr-16 Wed
| 3.51
| ###
| 3.51
| ###
| 1,543,927
| ###
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 3.48
| 3.56
| 3.48
| 3.56
|
|
| 90.2
| 90.2
| 0.3 |
2014-Apr-14 Mon
| 3.52
| 3.56
| 3.49
| 3.51
| 1,384,687
| 4,881,021
| 40.6
| 40.6
| ### |
2014-Apr-11 Fri
| 3.52
| 3.57
| 3.5
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Apr-10 Thu
| ###
| ###
| 3.53
| 3.56
|
|
| 20.5
| 20.5
| 0.3 |
2014-Apr-09 Wed
| 3.5
| 3.58
| 3.49
| 3.58
| 1,586,921
| ###
| 86.6
| 86.6
| 0.3 |
2014-Apr-08 Tue
| 3.51
| 3.52
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Apr-07 Mon
| 3.5
| 3.52
| 3.49
| 3.51
| 806,487
| ###
| ###
| ###
| ### |
2014-Apr-04 Fri
| 3.46
| 3.55
| 3.46
| 3.55
| 2,194,247
| ###
| ###
| ###
| ### |
2014-Apr-03 Thu
| 3.5
| 3.51
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2014-Apr-02 Wed
| 3.42
| 3.48
| 3.41
| 3.47
| 2,256,751
| ###
| 84.6
| 84.6
| 0.2 |
2014-Apr-01 Tue
| ###
| ###
| ###
| 3.42
| 2,254,045
| 0
| 84.7
| 84.7
| 0.2 |
2014-Mar-31 Mon
| 3.41
| 3.45
| 3.4
| 3.41
|
|
| 68.8
| 68.8
| ### |
2014-Mar-28 Fri
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2014-Mar-27 Thu
| ###
| 3.375
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2014-Mar-26 Wed
| ###
| 3.425
| ###
| ###
| 3,451,476
| 5,910,652
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| 3.41
| ###
| 3.4
| 1,660,258
| ###
| 83.1
| 83.1
| 0.2 |
2014-Mar-24 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-21 Fri
| 3.41
| 3.42
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2014-Mar-20 Thu
| 3.45
| 3.47
| 3.4
| 3.41
| 3,125,273
| ###
| ###
| ###
| ### |
2014-Mar-19 Wed
| 3.47
| 3.48
| 3.445
| 3.46
|
|
| ###
| ###
| 0.2 |
2014-Mar-18 Tue
| 3.46
| 3.5
| 3.455
| 3.5
| 1,529,573
| ###
| 82.7
| 82.7
| 0.3 |
2014-Mar-17 Mon
| 3.45
| 3.49
| 3.43
| 3.46
|
|
| 73.5
| 73.5
| 0.2 |
2014-Mar-14 Fri
| 3.5
| 3.53
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2014-Mar-13 Thu
| 3.56
| 3.57
| 3.53
| 3.55
| 2,205,754
| 7,830,426
| ###
| ###
| ### |
2014-Mar-12 Wed
| 3.59
| ###
| 3.525
| 3.55
|
|
| 23.9
| 23.9
| ### |
2014-Mar-11 Tue
| ###
| ###
| 3.585
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 864,850
| 0
| 78.5
| 78.5
| 0.0 |
2014-Mar-07 Fri
| 3.57
| ###
| 3.56
| ###
| 1,658,686
| ###
| 83.1
| 83.1
| 0.0 |
2014-Mar-06 Thu
| 3.59
| ###
| 3.56
| 3.58
| 1,357,186
| ###
| 28.4
| 28.4
| 0.3 |
2014-Mar-05 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 3.52
| 3.59
| 3.51
| 3.59
|
|
| 85.9
| 85.9
| ### |
2014-Mar-03 Mon
| 3.52
| 3.55
| 3.47
| 3.53
|
|
| 74.5
| 74.5
| 0.3 |
2014-Feb-28 Fri
| 3.55
| 3.55
| 3.52
| 3.55
| 2,277,088
| ###
| ###
| ###
| ### |
2014-Feb-27 Thu
| 3.53
| 3.56
| ###
| 3.54
| 1,716,927
| ###
| ###
| ###
| 0.3 |
2014-Feb-26 Wed
| 3.54
| 3.575
| 3.53
| 3.54
| 1,223,825
| ###
| 72.8
| 72.8
| 0.3 |
2014-Feb-25 Tue
| ###
| ###
| 3.53
| 3.53
| 4,686,155
| ###
| 20.7
| 20.7
| 0.3 |
2014-Feb-24 Mon
| 3.57
| ###
| 3.54
| 3.59
| 5,012,023
| 8,871,280
| ###
| ###
| ### |
2014-Feb-21 Fri
| ###
| ###
| 3.56
| 3.58
| 1,579,887
| ###
| ###
| ###
| 0.3 |
2014-Feb-20 Thu
| 3.59
| ###
| 3.575
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| 3.54
| ###
| 3.54
| 3.59
|
|
| 82.5
| 82.5
| ### |
2014-Feb-18 Tue
| 3.55
| 3.58
| 3.52
| 3.57
|
|
| ###
| ###
| 0.3 |
2014-Feb-17 Mon
| 3.58
| ###
| 3.55
| 3.56
|
|
| ###
| ###
| 0.3 |
2014-Feb-14 Fri
| 3.56
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-13 Thu
| 3.51
| ###
| 3.5
| 3.54
| 1,762,558
| 3,084,476
| ###
| ###
| 0.3 |
2014-Feb-12 Wed
| 3.49
| 3.52
| 3.47
| 3.51
|
|
| 69.5
| 69.5
| ### |
2014-Feb-11 Tue
| 3.48
| 3.49
| 3.43
| 3.49
|
|
| 69.5
| 69.5
| ### |
2014-Feb-10 Mon
| 3.53
| 3.58
| ###
| 3.57
|
|
| 81.2
| 81.2
| 0.3 |
2014-Feb-07 Fri
| ###
| 3.54
| ###
| 3.51
| 3,469,322
| ###
| 90.4
| 90.4
| ### |
2014-Feb-06 Thu
| ###
| ###
| 3.27
| ###
| 3,344,522
| ###
| 25.8
| 25.8
| 0.0 |
2014-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2014-Feb-04 Tue
| 3.43
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| 3.43
| 3.48
| 3.42
| 3.47
| 1,058,886
| 3,653,156
| 83.5
| 83.5
| 0.2 |
2014-Jan-31 Fri
| 3.43
| 3.47
| ###
| 3.45
|
|
| ###
| ###
| ### |
2014-Jan-30 Thu
| 3.45
| 3.46
| 3.4
| 3.42
|
|
| 24.7
| 24.7
| 0.2 |
2014-Jan-29 Wed
| 3.45
| 3.49
| 3.44
| 3.49
| 1,323,624
| 4,586,357
| 80.2
| 80.2
| ### |
2014-Jan-28 Tue
| 3.41
| ###
| ###
| ###
| 2,707,451
| 0
| ###
| ###
| 0.0 |
2014-Jan-24 Fri
| 3.48
| 3.52
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2014-Jan-23 Thu
| 3.56
| 3.57
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2014-Jan-22 Wed
| 3.56
| 3.58
| 3.54
| 3.57
|
|
| 76.6
| 76.6
| 0.3 |
2014-Jan-21 Tue
| 3.51
| 3.59
| 3.51
| 3.59
|
|
| 84.3
| 84.3
| ### |
2014-Jan-20 Mon
| 3.52
| 3.55
| 3.48
| 3.51
|
|
| ###
| ###
| ### |
2014-Jan-17 Fri
| 3.53
| 3.58
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Jan-16 Thu
| ###
| ###
| 3.58
| ###
| 2,287,678
| 4,094,943
| 63.1
| 63.1
| 0.0 |
2014-Jan-15 Wed
| 3.57
| ###
| 3.56
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2014-Jan-14 Tue
| 3.54
| 3.56
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2014-Jan-13 Mon
| ###
| ###
| 3.56
| 3.56
| 1,916,050
| ###
| ###
| ###
| 0.3 |
2014-Jan-10 Fri
| ###
| ###
| 3.57
| ###
| 1,676,150
| 2,991,927
| ###
| ###
| 0.0 |
2014-Jan-09 Thu
| ###
| ###
| ###
| ###
| 1,601,954
| 0
| ###
| ###
| 0.0 |
2014-Jan-08 Wed
| ###
| ###
| 3.59
| ###
| 1,384,459
| ###
| ###
| ###
| 0.0 |
2014-Jan-07 Tue
| 3.56
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
2014-Jan-06 Mon
| ###
| 3.685
| 3.56
| 3.56
| 1,992,656
| ###
| 10.8
| 10.8
| 0.3 |
2014-Jan-03 Fri
| ###
| ###
| 3.58
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| ###
| ###
| 374,181
| 0
| ###
| ###
| 0.0 |
2013-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2013-Dec-30 Mon
| 3.58
| ###
| 3.58
| ###
| 671,283
| ###
| 80.8
| 80.8
| 0.0 |
2013-Dec-27 Fri
| ###
| ###
| 3.57
| 3.58
|
|
| ###
| ###
| 0.3 |
2013-Dec-24 Tue
| 3.57
| ###
| ###
| ###
| 1,244,527
| 0
| ###
| ###
| 0.0 |
2013-Dec-23 Mon
| 3.51
| 3.56
| ###
| 3.56
| 1,131,353
| ###
| 79.1
| 79.1
| 0.3 |
2013-Dec-20 Fri
| 3.49
| 3.54
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
2013-Dec-19 Thu
| 3.49
| 3.5
| 3.455
| 3.5
|
|
| 65.8
| 65.8
| 0.3 |
2013-Dec-18 Wed
| 3.47
| 3.485
| 3.43
| 3.47
|
|
| 77.0
| 77.0
| 0.2 |
2013-Dec-17 Tue
| 3.4
| 3.5
| ###
| 3.5
| 3,414,644
| 5,975,627
| 92.1
| 92.1
| 0.3 |
2013-Dec-16 Mon
| ###
| 3.41
| ###
| ###
| 1,018,084
| ###
| ###
| ###
| 0.0 |
2013-Dec-13 Fri
| ###
| 3.43
| ###
| 3.43
| 1,534,974
| 2,632,480
| ###
| ###
| 0.2 |
2013-Dec-12 Thu
| ###
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-11 Wed
| 3.41
| 3.44
| 3.41
| 3.41
| 1,694,050
| 5,802,121
| 72.3
| 72.3
| ### |
2013-Dec-10 Tue
| ###
| 3.43
| ###
| 3.41
|
|
| 84.5
| 84.5
| ### |
2013-Dec-09 Mon
| 3.45
| 3.45
| 3.345
| ###
| 2,044,978
| ###
| 17.3
| 17.3
| 0.0 |
2013-Dec-06 Fri
| ###
| 3.43
| ###
| 3.43
|
|
| 83.4
| 83.4
| 0.2 |
2013-Dec-05 Thu
| 3.41
| 3.46
| ###
| ###
| 1,643,126
| ###
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 3.4
| 3.46
| ###
| 3.45
|
|
| ###
| ###
| ### |
2013-Dec-03 Tue
| 3.45
| 3.47
| 3.43
| 3.45
|
|
| 75.5
| 75.5
| ### |
2013-Dec-02 Mon
| 3.53
| 3.53
| 3.46
| 3.47
|
|
| ###
| ###
| 0.2 |
2013-Nov-29 Fri
| 3.5
| 3.55
| 3.5
| 3.53
| 1,189,720
| ###
| ###
| ###
| 0.3 |
2013-Nov-28 Thu
| 3.59
| 3.59
| ###
| 3.54
|
|
| 24.8
| 24.8
| 0.3 |
2013-Nov-27 Wed
| 3.57
| ###
| 3.56
| 3.58
| 2,584,170
| 4,599,822
| 80.2
| 80.2
| 0.3 |
2013-Nov-26 Tue
| 3.53
| 3.58
| 3.48
| 3.57
| 3,012,075
| 10,632,624
| 82.5
| 82.5
| 0.3 |
2013-Nov-25 Mon
| 3.46
| 3.55
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2013-Nov-22 Fri
| 3.49
| 3.51
| 3.44
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Nov-21 Thu
| 3.41
| 3.49
| ###
| 3.49
|
|
| ###
| ###
| ### |
2013-Nov-20 Wed
| 3.41
| 3.46
| ###
| 3.45
|
|
| 84.4
| 84.4
| ### |
2013-Nov-19 Tue
| 3.46
| 3.48
| 3.42
| 3.43
|
|
| 30.9
| 30.9
| 0.2 |
2013-Nov-18 Mon
| 3.52
| 3.52
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2013-Nov-15 Fri
| 3.47
| 3.57
| 3.47
| 3.52
| 1,744,142
| 6,139,379
| 77.1
| 77.1
| ### |
2013-Nov-14 Thu
| 3.42
| 3.49
| 3.42
| 3.49
|
|
| ###
| ###
| ### |
2013-Nov-13 Wed
| 3.44
| 3.47
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Nov-12 Tue
| 3.51
| 3.53
| 3.46
| 3.47
| 2,168,346
| ###
| 25.8
| 25.8
| 0.2 |
2013-Nov-11 Mon
| 3.52
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2013-Nov-08 Fri
| 3.54
| 3.54
| 3.48
| 3.5
| 1,166,725
| ###
| 20.9
| 20.9
| 0.3 |
2013-Nov-07 Thu
| 3.49
| 3.57
| 3.47
| 3.57
| 1,944,742
| ###
| 90.0
| 90.0
| 0.3 |
2013-Nov-06 Wed
| 3.53
| 3.53
| 3.47
| 3.52
|
|
| 30.1
| 30.1
| ### |
2013-Nov-05 Tue
| 3.53
| 3.57
| 3.52
| 3.57
| 600,959
| ###
| 80.0
| 80.0
| 0.3 |
2013-Nov-04 Mon
| 3.51
| 3.55
| 3.5
| 3.52
|
|
| 80.6
| 80.6
| ### |
2013-Nov-01 Fri
| 3.55
| 3.56
| 3.51
| 3.54
| 1,060,484
| ###
| 36.4
| 36.4
| 0.3 |
2013-Oct-31 Thu
| ###
| ###
| 3.55
| ###
| 1,881,859
| ###
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-29 Tue
| 3.57
| 3.625
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| 3.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| 3.53
| 3.55
| 3.51
| 3.54
|
|
| 74.3
| 74.3
| 0.3 |
2013-Oct-24 Thu
| 3.53
| 3.555
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
2013-Oct-23 Wed
| 3.45
| ###
| 3.45
| 3.52
| 2,238,171
| 3,860,844
| 82.2
| 82.2
| ### |
2013-Oct-22 Tue
| 3.54
| 3.58
| 3.49
| 3.49
| 2,942,221
| 10,400,751
| 18.3
| 18.3
| ### |
2013-Oct-21 Mon
| 3.47
| 3.55
| 3.45
| 3.53
|
|
| 82.4
| 82.4
| 0.3 |
2013-Oct-18 Fri
| 3.4
| 3.48
| ###
| 3.46
|
|
| 80.5
| 80.5
| 0.2 |
2013-Oct-17 Thu
| ###
| 3.4
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2013-Oct-16 Wed
| 3.25
| ###
| 3.25
| 3.29
| 5,322,444
| 8,648,971
| 83.3
| 83.3
| ### |
2013-Oct-15 Tue
| 3.22
| 3.26
| 3.22
| 3.25
| 4,700,344
| ###
| ###
| ###
| 0.2 |
2013-Oct-14 Mon
| 3.24
| 3.26
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Oct-11 Fri
| 3.24
| 3.285
| 3.24
| 3.27
| 1,621,323
| ###
| 74.6
| 74.6
| ### |
2013-Oct-10 Thu
| 3.24
| 3.255
| 3.22
| 3.22
|
|
| 27.3
| 27.3
| 0.2 |
2013-Oct-09 Wed
| 3.24
| 3.26
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Oct-08 Tue
| 3.22
| 3.28
| 3.2
| 3.26
| 2,153,848
| ###
| 83.9
| 83.9
| 0.2 |
2013-Oct-07 Mon
| 3.26
| 3.29
| 3.22
| 3.24
| 1,189,650
| ###
| ###
| ###
| ### |
2013-Oct-04 Fri
| 3.22
| 3.28
| ###
| 3.28
|
|
| 87.1
| 87.1
| 0.2 |
2013-Oct-03 Thu
| 3.24
| ###
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Oct-02 Wed
| 3.21
| 3.28
| 3.2
| 3.27
| 1,928,844
| 6,249,454
| ###
| ###
| ### |
2013-Oct-01 Tue
| 3.25
| 3.27
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2013-Sep-30 Mon
| 3.24
| ###
| 3.24
| 3.28
| 3,233,249
| ###
| 87.5
| 87.5
| 0.2 |
2013-Sep-27 Fri
| 3.25
| 3.29
| 3.24
| 3.28
| 5,560,674
| ###
| ###
| ###
| 0.2 |
2013-Sep-26 Thu
| 3.24
| 3.27
| 3.24
| 3.25
| 4,326,726
| ###
| ###
| ###
| 0.2 |
2013-Sep-25 Wed
| ###
| 3.29
| ###
| 3.27
| 2,797,472
| 4,601,841
| ###
| ###
| ### |
2013-Sep-24 Tue
| ###
| 3.23
| ###
| 3.21
| 2,788,784
| 4,503,886
| 78.5
| 78.5
| ### |
2013-Sep-23 Mon
| ###
| ###
| ###
| ###
| 1,718,386
| 0
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-19 Thu
| 3.2
| 3.2
| ###
| ###
| 3,473,489
| 5,557,582
| 27.9
| 27.9
| 0.0 |
2013-Sep-18 Wed
| 3.2
| 3.2
| 3.155
| ###
| 2,923,340
| ###
| ###
| ###
| 0.0 |
2013-Sep-17 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-16 Mon
| 3.22
| 3.22
| ###
| 3.2
|
|
| 29.1
| 29.1
| 0.2 |
2013-Sep-13 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 3.25
| 3.25
| 3.2
| 3.21
|
|
| 22.2
| 22.2
| ### |
2013-Sep-11 Wed
| 3.22
| 3.25
| 3.2
| 3.25
| 2,567,828
| 8,281,245
| ###
| ###
| 0.2 |
2013-Sep-10 Tue
| ###
| 3.21
| ###
| 3.2
| 1,591,924
| ###
| ###
| ###
| 0.2 |
2013-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2013-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| 3.21
| 3.21
| ###
| ###
| 5,227,722
| ###
| 19.2
| 19.2
| 0.0 |
2013-Sep-04 Wed
| 3.21
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2013-Sep-02 Mon
| 3.23
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| 3.22
| 3,962,074
| 0
| ###
| ###
| 0.2 |
2013-Aug-29 Thu
| 3.21
| 3.24
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2013-Aug-28 Wed
| ###
| 3.23
| ###
| 3.23
|
|
| 83.1
| 83.1
| ### |
2013-Aug-27 Tue
| 3.23
| 3.26
| ###
| 3.23
| 1,936,977
| 3,157,272
| ###
| ###
| ### |
2013-Aug-26 Mon
| 3.29
| 3.29
| 3.255
| 3.27
|
|
| ###
| ###
| ### |
2013-Aug-23 Fri
| 3.22
| ###
| 3.22
| 3.27
| 4,595,942
| ###
| 78.2
| 78.2
| ### |
2013-Aug-22 Thu
| ###
| 3.285
| ###
| 3.24
|
|
| ###
| ###
| ### |
2013-Aug-21 Wed
| ###
| 3.22
| ###
| 3.2
| 2,648,829
| ###
| ###
| ###
| 0.2 |
2013-Aug-20 Tue
| 3.27
| 3.28
| 3.175
| 3.2
| 2,130,252
| 6,875,388
| 18.7
| 18.7
| 0.2 |
2013-Aug-19 Mon
| 3.24
| 3.27
| 3.24
| 3.25
| 2,729,824
| 8,885,577
| ###
| ###
| 0.2 |
2013-Aug-16 Fri
| ###
| 3.24
| ###
| 3.24
| 3,777,279
| ###
| 80.4
| 80.4
| ### |
2013-Aug-15 Thu
| ###
| 3.225
| 3.175
| 3.2
| 6,054,554
| 19,374,572
| 72.9
| 72.9
| 0.2 |
2013-Aug-14 Wed
| ###
| 3.22
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-Aug-13 Tue
| 3.27
| ###
| 3.25
| 3.27
| 3,980,474
| 6,468,270
| 60.3
| 60.3
| ### |
2013-Aug-12 Mon
| 3.25
| ###
| 3.23
| 3.29
| 2,855,549
| ###
| ###
| ###
| ### |
2013-Aug-09 Fri
| ###
| ###
| 3.225
| 3.27
| 5,321,721
| 8,581,275
| ###
| ###
| ### |
2013-Aug-08 Thu
| 3.26
| ###
| 3.26
| ###
| 3,737,328
| 6,091,844
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| 3.21
| 3.28
| 6,739,150
| ###
| ###
| ###
| 0.2 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 2,804,558
| 0
| 84.8
| 84.8
| 0.0 |
2013-Aug-05 Mon
| ###
| ###
| 3.29
| ###
| 1,604,050
| ###
| 79.9
| 79.9
| 0.0 |
2013-Aug-02 Fri
| ###
| 3.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-01 Thu
| 3.26
| ###
| 3.26
| ###
| 3,274,772
| 5,337,878
| 89.3
| 89.3
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| 3.27
| 3.27
| 3,573,878
| ###
| 23.4
| 23.4
| ### |
2013-Jul-30 Tue
| 3.28
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-29 Mon
| ###
| ###
| 3.27
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2013-Jul-26 Fri
| ###
| ###
| 3.28
| 3.29
| 3,070,420
| 5,035,488
| 29.1
| 29.1
| ### |
2013-Jul-25 Thu
| ###
| ###
| ###
| 3.28
|
|
| ###
| ###
| 0.2 |
2013-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-23 Tue
| ###
| 3.42
| ###
| 3.41
|
|
| ###
| ###
| ### |
2013-Jul-22 Mon
| 3.43
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-19 Fri
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 3.42
| 3.43
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2013-Jul-17 Wed
| ###
| 3.4
| ###
| ###
| 1,676,020
| ###
| 77.5
| 77.5
| 0.0 |
2013-Jul-16 Tue
| 3.41
| 3.42
| ###
| ###
| 1,771,275
| 3,028,880
| 27.0
| 27.0
| 0.0 |
2013-Jul-15 Mon
| 3.4
| 3.42
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2013-Jul-12 Fri
| ###
| 3.4
| ###
| ###
| 2,839,824
| ###
| ###
| ###
| 0.0 |
2013-Jul-11 Thu
| ###
| ###
| ###
| ###
| 1,697,720
| 0
| 24.0
| 24.0
| 0.0 |
2013-Jul-10 Wed
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-09 Tue
| 3.26
| ###
| 3.25
| 3.28
| 4,362,157
| ###
| ###
| ###
| 0.2 |
2013-Jul-08 Mon
| ###
| 3.21
| ###
| 3.21
| 3,102,882
| 4,980,125
| ###
| ###
| ### |
2013-Jul-05 Fri
| ###
| ###
| ###
| ###
| 1,947,759
| 0
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| ###
| ###
| ###
| ###
| 1,821,980
| 0
| ###
| ###
| 0.0 |
2013-Jul-03 Wed
| ###
| ###
| 3.075
| ###
| 3,537,473
| ###
| ###
| ###
| 0.0 |
2013-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 3
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2013-Jun-28 Fri
| ###
| ###
| ###
| ###
| 6,733,159
| 0
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| ###
| ###
| ###
| ###
| 4,849,649
| 0
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| 3.21
| ###
| ###
| 3,442,789
| 5,525,676
| ###
| ###
| 0.0 |
2013-Jun-24 Mon
| ###
| 3.21
| ###
| ###
| 2,011,325
| 3,228,176
| ###
| ###
| 0.0 |
2013-Jun-21 Fri
| 3.2
| 3.245
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2013-Jun-20 Thu
| 3.22
| 3.25
| 3.2
| 3.22
|
|
| 79.0
| 79.0
| 0.2 |
2013-Jun-19 Wed
| 3.26
| 3.28
| 3.23
| 3.24
| 3,129,281
| ###
| ###
| ###
| ### |
2013-Jun-18 Tue
| 3.22
| ###
| 3.22
| 3.26
| 2,682,886
| 4,319,446
| ###
| ###
| 0.2 |
2013-Jun-17 Mon
| 3.22
| ###
| 3.21
| 3.24
| 2,068,886
| ###
| 74.5
| 74.5
| ### |
2013-Jun-14 Fri
| 3.2
| 3.29
| ###
| 3.25
| 2,508,176
| 4,125,949
| 75.3
| 75.3
| 0.2 |
2013-Jun-13 Thu
| 3.24
| 3.26
| ###
| 3.25
|
|
| 79.6
| 79.6
| 0.2 |
2013-Jun-12 Wed
| 3.25
| ###
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
2013-Jun-11 Tue
| 3.24
| ###
| 3.21
| ###
| 3,859,649
| ###
| 86.4
| 86.4
| 0.0 |
2013-Jun-07 Fri
| ###
| 3.25
| ###
| 3.24
| 2,454,289
| ###
| 83.0
| 83.0
| ### |
2013-Jun-06 Thu
| ###
| 3.22
| ###
| 3.2
| 3,304,123
| ###
| ###
| ###
| 0.2 |
2013-Jun-05 Wed
| 3.26
| 3.27
| 3.22
| 3.22
| 2,418,027
| ###
| 24.4
| 24.4
| 0.2 |
2013-Jun-04 Tue
| ###
| 3.375
| 3.255
| 3.28
| 2,347,657
| 7,782,482
| 13.0
| 13.0
| 0.2 |
2013-Jun-03 Mon
| 3.27
| ###
| 3.24
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-31 Fri
| ###
| ###
| 3.28
| 3.29
| 6,400,157
| 10,496,257
| 15.5
| 15.5
| ### |
2013-May-30 Thu
| 3.46
| 3.46
| ###
| ###
| 2,959,176
| 5,119,374
| 16.9
| 16.9
| 0.0 |
2013-May-29 Wed
| 3.42
| 3.48
| 3.4
| 3.48
|
|
| 80.7
| 80.7
| 0.2 |
2013-May-28 Tue
| 3.45
| 3.5
| 3.44
| 3.45
|
|
| ###
| ###
| ### |
2013-May-27 Mon
| 3.4
| ###
| ###
| 3.44
|
|
| 84.3
| 84.3
| 0.2 |
2013-May-24 Fri
| 3.5
| 3.52
| ###
| 3.41
| 3,969,623
| ###
| ###
| ###
| ### |
2013-May-23 Thu
| ###
| ###
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2013-May-22 Wed
| ###
| ###
| 3.53
| ###
| 3,327,042
| 5,872,229
| ###
| ###
| 0.0 |
2013-May-21 Tue
| 3.59
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-20 Mon
| 3.57
| ###
| 3.56
| 3.58
|
|
| 76.1
| 76.1
| 0.3 |
2013-May-17 Fri
| ###
| ###
| 3.57
| 3.57
| 2,531,956
| 4,519,541
| 26.8
| 26.8
| 0.3 |
2013-May-16 Thu
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-15 Wed
| 3.59
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-14 Tue
| 3.59
| ###
| 3.58
| ###
| 2,964,153
| ###
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 3.56
| ###
| 3.55
| 3.57
| 1,581,878
| ###
| 75.0
| 75.0
| 0.3 |
2013-May-10 Fri
| 3.56
| ###
| 3.53
| 3.54
| 2,539,287
| 4,481,841
| ###
| ###
| 0.3 |
2013-May-09 Thu
| 3.55
| ###
| ###
| 3.58
|
|
| 74.1
| 74.1
| 0.3 |
2013-May-08 Wed
| 3.55
| ###
| 3.52
| 3.57
| 3,516,385
| ###
| ###
| ###
| 0.3 |
2013-May-07 Tue
| 3.47
| 3.53
| 3.44
| 3.52
| 3,745,642
| ###
| ###
| ###
| ### |
2013-May-06 Mon
| 3.47
| 3.51
| 3.41
| 3.47
|
|
| 72.6
| 72.6
| 0.2 |
2013-May-03 Fri
| 3.42
| 3.475
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2013-May-02 Thu
| 3.46
| 3.51
| ###
| 3.42
| 3,270,748
| ###
| ###
| ###
| 0.2 |
2013-May-01 Wed
| 3.47
| 3.52
| 3.43
| 3.48
| 2,586,983
| ###
| ###
| ###
| 0.2 |
2013-Apr-30 Tue
| ###
| 3.49
| ###
| 3.45
| 4,146,487
| ###
| 83.5
| 83.5
| ### |
2013-Apr-29 Mon
| ###
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2013-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| 3.28
| ###
| 2,616,026
| 4,290,282
| 31.2
| 31.2
| 0.0 |
2013-Apr-22 Mon
| 3.28
| 3.28
| 3.24
| 3.28
|
|
| 70.4
| 70.4
| 0.2 |
2013-Apr-19 Fri
| ###
| ###
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2013-Apr-18 Thu
| ###
| ###
| 3.26
| 3.29
| 2,998,787
| 4,888,022
| ###
| ###
| ### |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,622,085
| 0
| 75.4
| 75.4
| 0.0 |
2013-Apr-16 Tue
| 3.27
| ###
| 3.27
| ###
| 1,976,728
| 3,231,950
| 78.0
| 78.0
| 0.0 |
2013-Apr-15 Mon
| 3.27
| 3.29
| 3.26
| 3.27
| 1,403,184
| 4,595,427
| 82.2
| 82.2
| ### |
2013-Apr-12 Fri
| 3.28
| ###
| 3.27
| 3.29
| 1,782,843
| 2,914,948
| 74.4
| 74.4
| ### |
2013-Apr-11 Thu
| 3.26
| ###
| 3.26
| 3.28
| 4,916,374
| 8,013,689
| 74.6
| 74.6
| 0.2 |
2013-Apr-10 Wed
| 3.23
| 3.25
| 3.22
| 3.25
|
|
| 72.4
| 72.4
| 0.2 |
2013-Apr-09 Tue
| 3.2
| 3.24
| ###
| 3.22
|
|
| 70.6
| 70.6
| 0.2 |
2013-Apr-08 Mon
| 3.2
| 3.24
| ###
| 3.21
| 3,190,148
| ###
| ###
| ###
| ### |
2013-Apr-05 Fri
| ###
| 3.25
| ###
| ###
| 3,819,742
| 6,207,080
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| ###
| ###
| ###
| ###
| 2,604,181
| 0
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| 3.21
| ###
| ###
| 3,094,553
| 4,966,757
| 81.7
| 81.7
| 0.0 |
2013-Apr-02 Tue
| 3.23
| 3.25
| ###
| ###
| 5,071,257
| ###
| 25.4
| 25.4
| 0.0 |
2013-Mar-28 Thu
| ###
| 3.23
| ###
| 3.23
| 4,272,126
| 6,899,483
| 85.2
| 85.2
| ### |
2013-Mar-27 Wed
| ###
| ###
| 3.125
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2013-Mar-26 Tue
| ###
| ###
| ###
| ###
| 2,403,473
| 0
| 83.2
| 83.2
| 0.0 |
2013-Mar-25 Mon
| ###
| 3.185
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| ###
| 2,254,275
| 0
| 80.6
| 80.6
| 0.0 |
2013-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2013-Mar-20 Wed
| ###
| 3.175
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| ###
| 3,504,178
| 0
| ###
| ###
| 0.0 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 4,128,555
| 0
| 73.1
| 73.1
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| 3.125
| ###
| 5,200,927
| 8,126,448
| 30.3
| 30.3
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2013-Mar-12 Tue
| ###
| 3.2
| ###
| ###
| 4,208,720
| 6,733,952
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| ###
| ###
| ###
| ###
| 4,987,443
| 0
| 68.9
| 68.9
| 0.0 |
2013-Mar-08 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 75.8
| 75.8
| 0.2 |
2013-Mar-06 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| ###
| ###
| ###
| 2,948,723
| 0
| 80.2
| 80.2
| 0.0 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 4,040,147
| 0
| ###
| ###
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| ###
| ###
| 4,434,724
| 0
| 27.2
| 27.2
| 0.0 |
2013-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2013-Feb-26 Tue
| ###
| 3.2
| ###
| ###
| 2,812,453
| 4,499,924
| 30.0
| 30.0
| 0.0 |
2013-Feb-25 Mon
| ###
| 3.22
| ###
| 3.22
| 3,823,723
| ###
| ###
| ###
| 0.2 |
2013-Feb-22 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2013-Feb-21 Thu
| ###
| ###
| ###
| ###
| 5,005,387
| 0
| 47.3
| 47.3
| 0.0 |
2013-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| ###
| ###
| 4,354,370
| 0
| 31.0
| 31.0
| 0.0 |
2013-Feb-18 Mon
| ###
| 3.21
| ###
| ###
| 7,190,578
| 11,540,877
| ###
| ###
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| ###
| ###
| 5,785,049
| 0
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2013-Feb-13 Wed
| ###
| ###
| ###
| ###
| 5,997,850
| 0
| 70.0
| 70.0
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| ###
| ###
| 17,092,386
| 0
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 3.29
| ###
| 3.22
| 3.24
| 9,152,128
| 14,734,926
| 19.8
| 19.8
| ### |
2013-Feb-08 Fri
| ###
| 3.28
| ###
| 3.28
|
|
| 88.5
| 88.5
| 0.2 |
2013-Feb-07 Thu
| ###
| ###
| 3.055
| ###
| 5,733,686
| ###
| 82.4
| 82.4
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
| 5,123,952
| 0
| 21.3
| 21.3
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
| 4,810,788
| 0
| ###
| ###
| 0.0 |
2013-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| ###
| 3.125
| ###
| ###
| 2,934,851
| ###
| ###
| ###
| 0.0 |
2013-Jan-31 Thu
| ###
| ###
| ###
| ###
| 4,221,341
| 0
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| ###
| ###
| 3,947,059
| 0
| ###
| ###
| 0.0 |
2013-Jan-25 Fri
| ###
| ###
| ###
| ###
| 4,639,020
| 0
| 75.7
| 75.7
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Jan-23 Wed
| ###
| ###
| ###
| ###
| 4,001,723
| 0
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| ###
| ###
| ###
| 1,848,626
| 0
| 35.7
| 35.7
| 0.0 |
2013-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-18 Fri
| ###
| ###
| ###
| ###
| 1,570,048
| 0
| ###
| ###
| 0.0 |
2013-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-Jan-16 Wed
| ###
| ###
| ###
| ###
| 3,141,728
| 0
| 66.7
| 66.7
| 0.0 |
2013-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Jan-14 Mon
| ###
| ###
| ###
| ###
| 2,018,356
| 0
| ###
| ###
| 0.0 |
2013-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2013-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| 3
| ###
| 2,391,026
| ###
| 70.6
| 70.6
| 0.0 |
2013-Jan-08 Tue
| ###
| ###
| ###
| ###
| 4,236,684
| 0
| 22.0
| 22.0
| 0.0 |
2013-Jan-07 Mon
| ###
| ###
| ###
| ###
| 1,847,528
| 0
| ###
| ###
| 0.0 |
2013-Jan-04 Fri
| ###
| ###
| ###
| ###
| 1,655,251
| 0
| ###
| ###
| 0.0 |
2013-Jan-03 Thu
| ###
| ###
| ###
| ###
| 2,017,040
| 0
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2012-Dec-31 Mon
| ###
| ###
| ###
| ###
| 585,542
| 0
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 922,959
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| ###
| ###
| ###
| ###
| 991,174
| 0
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| 3
| ###
| ###
| 3
| 544,070
| 0
| 71.1
| 71.1
| 0.2 |
2012-Dec-21 Fri
| ###
| ###
| 3
| 3
|
|
| 29.2
| 29.2
| 0.2 |
2012-Dec-20 Thu
| ###
| ###
| 3
| ###
| 3,742,829
| 5,614,243
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
| 2,699,782
| 0
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| ###
| ###
| 2,431,682
| 0
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| ###
| ###
| ###
| ###
| 2,984,479
| 0
| 21.4
| 21.4
| 0.0 |
2012-Dec-13 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Dec-12 Wed
| ###
| ###
| ###
| ###
| 3,304,788
| 0
| 70.6
| 70.6
| 0.0 |
2012-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-10 Mon
| ###
| ###
| ###
| ###
| 2,609,424
| 0
| ###
| ###
| 0.0 |
2012-Dec-07 Fri
| ###
| ###
| ###
| ###
| 3,445,855
| 0
| ###
| ###
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-05 Wed
| 2.86
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-04 Tue
| 2.84
| 2.87
| 2.83
| 2.85
| 2,676,656
| ###
| 80.8
| 80.8
| ### |
2012-Dec-03 Mon
| 2.79
| 2.85
| 2.79
| 2.84
| 2,792,881
| 7,875,924
| ###
| ###
| 0.2 |
2012-Nov-30 Fri
| 2.8
| 2.81
| 2.79
| 2.8
| 3,910,722
| 10,950,021
| 64.7
| 64.7
| 0.2 |
2012-Nov-29 Thu
| 2.8
| 2.81
| 2.78
| 2.79
| 2,336,479
| 6,530,458
| 26.6
| 26.6
| ### |
2012-Nov-28 Wed
| 2.8
| 2.8
| 2.75
| 2.79
| 4,331,553
| 12,020,059
| 31.7
| 31.7
| ### |
2012-Nov-27 Tue
| 2.79
| 2.8
| 2.78
| 2.8
| 1,901,744
| ###
| ###
| ###
| 0.2 |
2012-Nov-26 Mon
| 2.75
| 2.79
| 2.75
| 2.78
| 2,618,447
| ###
| 81.4
| 81.4
| 0.2 |
2012-Nov-23 Fri
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 68.9
| 68.9
| ### |
2012-Nov-22 Thu
| 2.71
| 2.76
| 2.7
| 2.73
| 8,986,842
| 24,534,078
| ###
| ###
| ### |
2012-Nov-21 Wed
| ###
| 2.71
| ###
| 2.7
|
|
| 84.7
| 84.7
| 0.2 |
2012-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 2,122,142
| 0
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| ###
| 2,438,247
| 0
| 75.1
| 75.1
| 0.0 |
2012-Nov-14 Wed
| 2.7
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-13 Tue
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-12 Mon
| 2.7
| ###
| ###
| 2.72
| 2,704,945
| 0
| ###
| ###
| 0.2 |
2012-Nov-09 Fri
| ###
| 2.71
| ###
| 2.7
| 3,151,979
| ###
| 82.2
| 82.2
| 0.2 |
2012-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Nov-07 Wed
| ###
| 2.7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2012-Nov-06 Tue
| ###
| 2.7
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2012-Nov-05 Mon
| 2.7
| 2.75
| ###
| 2.7
| 6,073,080
| 8,350,485
| ###
| ###
| 0.2 |
2012-Nov-02 Fri
| 2.76
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Nov-01 Thu
| 2.82
| 2.83
| 2.76
| 2.77
| 5,726,228
| ###
| 20.9
| 20.9
| 0.2 |
2012-Oct-31 Wed
| 2.85
| 2.86
| 2.83
| 2.84
| 2,969,976
| 8,449,581
| ###
| ###
| 0.2 |
2012-Oct-30 Tue
| 2.84
| 2.85
| 2.83
| 2.85
|
|
| 78.9
| 78.9
| ### |
2012-Oct-29 Mon
| 2.84
| 2.87
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Oct-26 Fri
| 2.87
| ###
| 2.84
| 2.85
|
|
| 31.8
| 31.8
| ### |
2012-Oct-25 Thu
| 2.84
| 2.88
| 2.81
| 2.86
| 4,490,529
| 12,775,555
| ###
| ###
| 0.2 |
2012-Oct-24 Wed
| 2.84
| 2.87
| 2.825
| 2.84
| 3,930,021
| ###
| ###
| ###
| 0.2 |
2012-Oct-23 Tue
| 2.86
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Oct-22 Mon
| 2.87
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| ###
| ###
| 2.89
| 3,761,155
| 0
| ###
| ###
| ### |
2012-Oct-18 Thu
| ###
| ###
| 2.925
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2012-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2012-Oct-16 Tue
| ###
| ###
| 2.88
| 2.89
| 3,300,480
| ###
| ###
| ###
| ### |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-12 Fri
| ###
| ###
| 2.89
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2012-Oct-11 Thu
| ###
| ###
| 2.88
| ###
| 2,519,044
| 3,627,423
| ###
| ###
| 0.0 |
2012-Oct-10 Wed
| 2.88
| ###
| 2.86
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2012-Oct-09 Tue
| 2.87
| ###
| 2.86
| 2.88
|
|
| 67.9
| 67.9
| 0.2 |
2012-Oct-08 Mon
| 2.86
| 2.87
| 2.83
| 2.85
|
|
| 32.3
| 32.3
| ### |
2012-Oct-05 Fri
| 2.86
| 2.87
| 2.84
| 2.86
|
|
| 61.8
| 61.8
| 0.2 |
2012-Oct-04 Thu
| 2.85
| 2.88
| 2.83
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Oct-03 Wed
| 2.84
| 2.88
| 2.83
| 2.84
| 3,340,643
| ###
| ###
| ###
| 0.2 |
2012-Oct-02 Tue
| 2.8
| 2.83
| 2.79
| 2.83
|
|
| 73.6
| 73.6
| 0.2 |
2012-Oct-01 Mon
| 2.73
| 2.79
| 2.72
| 2.77
| 1,540,184
| ###
| ###
| ###
| 0.2 |
2012-Sep-28 Fri
| 2.8
| 2.81
| 2.73
| 2.76
| 5,147,628
| 14,258,929
| 18.1
| 18.1
| 0.2 |
2012-Sep-27 Thu
| 2.84
| 2.84
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Sep-26 Wed
| 2.83
| 2.84
| 2.82
| 2.84
| 2,668,927
| ###
| 74.2
| 74.2
| 0.2 |
2012-Sep-25 Tue
| 2.86
| 2.86
| 2.83
| 2.83
| 3,274,371
| 9,315,585
| 24.5
| 24.5
| 0.2 |
2012-Sep-24 Mon
| 2.86
| 2.88
| 2.85
| 2.85
| 1,725,777
| 4,944,351
| ###
| ###
| ### |
2012-Sep-21 Fri
| 2.85
| 2.89
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Sep-20 Thu
| 2.83
| ###
| 2.83
| 2.87
| 3,916,850
| 5,542,342
| 83.6
| 83.6
| ### |
2012-Sep-19 Wed
| 2.88
| 2.88
| 2.82
| 2.85
|
|
| 19.5
| 19.5
| ### |
2012-Sep-18 Tue
| 2.88
| 2.89
| 2.85
| 2.87
| 6,360,544
| ###
| 26.6
| 26.6
| ### |
2012-Sep-17 Mon
| ###
| ###
| 2.89
| ###
| 3,438,674
| 4,968,883
| 25.7
| 25.7
| 0.0 |
2012-Sep-14 Fri
| ###
| ###
| 2.88
| ###
| 3,124,048
| 4,498,629
| ###
| ###
| 0.0 |
2012-Sep-13 Thu
| ###
| ###
| 2.88
| 2.89
|
|
| 23.3
| 23.3
| ### |
2012-Sep-12 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| 2.985
| ###
| ###
| 3,744,326
| ###
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2012-Sep-07 Fri
| ###
| ###
| ###
| ###
| 3,583,020
| 0
| 13.0
| 13.0
| 0.0 |
2012-Sep-06 Thu
| ###
| ###
| 2.985
| ###
| 6,712,827
| ###
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| 3
| ###
| ###
| 3
|
|
| 79.8
| 79.8
| 0.2 |
2012-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2012-Sep-03 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| ###
| ###
| 3,727,684
| 0
| 26.5
| 26.5
| 0.0 |
2012-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2012-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-Aug-28 Tue
| ###
| ###
| 2.88
| ###
| 2,592,950
| 3,733,848
| 74.9
| 74.9
| 0.0 |
2012-Aug-27 Mon
| 2.89
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 2.86
| 2.87
| ###
| 2.87
| 3,801,787
| ###
| ###
| ###
| ### |
2012-Aug-23 Thu
| ###
| ###
| 2.855
| 2.88
|
|
| 24.5
| 24.5
| 0.2 |
2012-Aug-22 Wed
| 2.87
| 2.88
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
2012-Aug-21 Tue
| 2.86
| 2.89
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
2012-Aug-20 Mon
| 2.84
| 2.86
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2012-Aug-17 Fri
| 2.84
| 2.87
| 2.82
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Aug-16 Thu
| 2.85
| 2.86
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2012-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2012-Aug-14 Tue
| 2.86
| ###
| 2.82
| ###
| 7,671,628
| ###
| 86.8
| 86.8
| 0.0 |
2012-Aug-13 Mon
| ###
| ###
| 2.85
| 2.87
| 8,547,188
| 12,179,742
| ###
| ###
| ### |
2012-Aug-10 Fri
| 3
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| 3.27
| 3.28
| ###
| 3.2
| 13,746,345
| ###
| 12.1
| 12.1
| 0.2 |
2012-Aug-08 Wed
| ###
| ###
| 3.28
| ###
| 6,144,423
| 10,076,853
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| 3.28
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-06 Mon
| 3.29
| 3.29
| 3.25
| 3.28
| 1,284,677
| ###
| 27.8
| 27.8
| 0.2 |
2012-Aug-03 Fri
| 3.28
| 3.29
| 3.25
| 3.25
|
|
| 23.8
| 23.8
| 0.2 |
2012-Aug-02 Thu
| 3.26
| ###
| 3.26
| 3.28
| 3,401,040
| ###
| 71.9
| 71.9
| 0.2 |
2012-Aug-01 Wed
| 3.25
| 3.29
| 3.24
| 3.26
| 3,330,849
| 10,875,221
| 77.2
| 77.2
| 0.2 |
2012-Jul-30 Mon
| 3.22
| 3.27
| 3.2
| 3.27
| 4,844,021
| ###
| 85.1
| 85.1
| ### |
2012-Jul-27 Fri
| ###
| 3.21
| ###
| 3.2
| 4,224,124
| ###
| ###
| ###
| 0.2 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 3,090,043
| 0
| 80.8
| 80.8
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
| 2,114,325
| 0
| 27.7
| 27.7
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 2,828,387
| 0
| ###
| ###
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
| 3,597,970
| 0
| 68.0
| 68.0
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
| 4,525,879
| 0
| 79.9
| 79.9
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
| 5,256,575
| 0
| 21.5
| 21.5
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 3,465,283
| 0
| 80.7
| 80.7
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 3,119,354
| 0
| 75.1
| 75.1
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
| 4,058,281
| 0
| 26.4
| 26.4
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
| 2,394,377
| 0
| 60.5
| 60.5
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Jul-02 Mon
| ###
| 2.975
| ###
| ###
| 4,979,789
| ###
| 74.5
| 74.5
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
| 2,857,949
| 0
| 60.7
| 60.7
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 2,567,684
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| 2.87
| ###
| 2.86
| 2.89
| 3,994,672
| 5,712,380
| ###
| ###
| ### |
2012-Jun-26 Tue
| 2.85
| 2.89
| 2.84
| 2.86
|
|
| ###
| ###
| 0.2 |
2012-Jun-25 Mon
| 2.88
| 2.88
| 2.85
| 2.87
| 2,155,579
| ###
| 39.1
| 39.1
| ### |
2012-Jun-22 Fri
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Jun-21 Thu
| ###
| ###
| 2.88
| ###
| 5,432,745
| 7,823,152
| 32.9
| 32.9
| 0.0 |
2012-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 2,571,455
| 0
| 28.8
| 28.8
| 0.0 |
2012-Jun-18 Mon
| ###
| 2.975
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
| 3,292,621
| 0
| ###
| ###
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| ###
| ###
| 4,110,321
| 0
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| 2.88
| ###
| 2,657,550
| 3,826,872
| 82.1
| 82.1
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
| 3,722,122
| 0
| 74.9
| 74.9
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| 2.89
| ###
| 4,377,153
| 6,324,986
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| 2.88
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2012-Jun-04 Mon
| 2.87
| ###
| 2.86
| 2.89
| 3,057,355
| ###
| ###
| ###
| ### |
2012-Jun-01 Fri
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
| 2,813,644
| 0
| 74.4
| 74.4
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2012-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2012-May-22 Tue
| ###
| ###
| ###
| ###
| 6,936,854
| 0
| 18.0
| 18.0
| 0.0 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 4,773,847
| 0
| ###
| ###
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 3,224,043
| 0
| ###
| ###
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 5,875,480
| 0
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 3,786,250
| 0
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| ###
| ###
| ###
| 3,132,075
| 0
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 6,743,646
| 0
| ###
| ###
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
| 6,677,272
| 0
| 76.7
| 76.7
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
| 4,148,640
| 0
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2012-May-03 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-May-02 Wed
| 2.85
| 2.86
| 2.84
| 2.85
| 3,015,188
| 8,593,285
| 71.2
| 71.2
| ### |
2012-May-01 Tue
| 2.87
| 2.88
| 2.84
| 2.85
| 3,209,082
| 9,177,974
| ###
| ###
| ### |
2012-Apr-30 Mon
| 2.84
| 2.87
| 2.84
| 2.87
| 3,745,751
| ###
| 78.3
| 78.3
| ### |
2012-Apr-27 Fri
| 2.84
| 2.87
| 2.83
| 2.84
| 5,354,874
| ###
| ###
| ###
| 0.2 |
2012-Apr-26 Thu
| 2.83
| 2.85
| 2.82
| 2.84
| 10,588,045
| ###
| ###
| ###
| 0.2 |
2012-Apr-24 Tue
| 2.8
| 2.84
| 2.8
| 2.81
|
|
| 74.8
| 74.8
| ### |
2012-Apr-23 Mon
| 2.81
| 2.82
| 2.79
| 2.81
| 9,079,570
| ###
| ###
| ###
| ### |
2012-Apr-20 Fri
| 2.78
| 2.81
| 2.77
| 2.8
| 2,257,146
| ###
| 77.7
| 77.7
| 0.2 |
2012-Apr-19 Thu
| 2.76
| 2.79
| 2.75
| 2.77
| 5,232,576
| ###
| ###
| ###
| 0.2 |
2012-Apr-18 Wed
| 2.78
| 2.78
| 2.755
| 2.77
| 6,682,045
| 18,492,559
| 24.0
| 24.0
| 0.2 |
2012-Apr-17 Tue
| 2.76
| 2.78
| 2.75
| 2.77
|
|
| 77.8
| 77.8
| 0.2 |
2012-Apr-16 Mon
| 2.79
| 2.79
| 2.78
| 2.78
| 2,834,154
| ###
| 28.7
| 28.7
| 0.2 |
2012-Apr-13 Fri
| 2.82
| 2.82
| 2.77
| 2.78
|
|
| 17.1
| 17.1
| 0.2 |
2012-Apr-12 Thu
| 2.8
| 2.82
| 2.79
| 2.8
| 3,903,175
| ###
| 67.6
| 67.6
| 0.2 |
2012-Apr-11 Wed
| 2.79
| 2.8
| 2.76
| 2.78
|
|
| 33.6
| 33.6
| 0.2 |
2012-Apr-10 Tue
| 2.8
| 2.82
| 2.76
| 2.8
|
|
| 76.5
| 76.5
| 0.2 |
2012-Apr-05 Thu
| 2.84
| 2.86
| 2.78
| 2.79
| 3,406,151
| 9,605,345
| 16.6
| 16.6
| ### |
2012-Apr-04 Wed
| 2.83
| 2.86
| 2.82
| 2.84
| 5,506,245
| ###
| 73.1
| 73.1
| 0.2 |
2012-Apr-03 Tue
| 2.8
| 2.84
| 2.79
| 2.83
| 7,268,372
| ###
| 80.9
| 80.9
| 0.2 |
2012-Apr-02 Mon
| 2.75
| 2.77
| 2.73
| 2.75
| 5,458,127
| 15,009,849
| ###
| ###
| ### |
2012-Mar-30 Fri
| 2.71
| 2.78
| 2.7
| 2.72
|
|
| 69.3
| 69.3
| 0.2 |
2012-Mar-29 Thu
| 2.7
| 2.71
| ###
| 2.71
| 4,082,977
| ###
| 76.6
| 76.6
| ### |
2012-Mar-28 Wed
| 2.7
| 2.71
| ###
| 2.71
| 6,026,186
| 8,165,482
| ###
| ###
| ### |
2012-Mar-27 Tue
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2012-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2012-Mar-16 Fri
| ###
| 2.7
| ###
| 2.7
| 3,596,455
| ###
| ###
| ###
| 0.2 |
2012-Mar-15 Thu
| 2.7
| 2.72
| ###
| 2.7
|
|
| 74.4
| 74.4
| 0.2 |
2012-Mar-14 Wed
| 2.73
| 2.75
| 2.71
| 2.72
| 4,037,781
| 11,023,142
| 27.0
| 27.0
| 0.2 |
2012-Mar-13 Tue
| 2.71
| 2.72
| ###
| 2.71
| 3,054,352
| ###
| ###
| ###
| ### |
2012-Mar-12 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2012-Mar-09 Fri
| ###
| 2.7
| ###
| 2.7
| 4,240,886
| ###
| 76.9
| 76.9
| 0.2 |
2012-Mar-08 Thu
| 2.7
| 2.71
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2012-Mar-07 Wed
| 2.7
| 2.72
| 2.685
| 2.71
|
|
| ###
| ###
| ### |
2012-Mar-06 Tue
| 2.71
| 2.73
| ###
| 2.71
|
|
| ###
| ###
| ### |
2012-Mar-05 Mon
| 2.71
| 2.75
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2012-Mar-02 Fri
| 2.76
| 2.76
| 2.71
| 2.72
|
|
| 20.2
| 20.2
| 0.2 |
2012-Mar-01 Thu
| 2.72
| 2.75
| ###
| 2.73
| 6,785,484
| 9,330,040
| ###
| ###
| ### |
2012-Feb-29 Wed
| 2.74
| 2.75
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
2012-Feb-28 Tue
| 2.74
| 2.75
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2012-Feb-27 Mon
| 2.77
| 2.79
| 2.74
| 2.74
|
|
| 26.1
| 26.1
| 0.2 |
2012-Feb-24 Fri
| 2.73
| 2.83
| 2.73
| 2.8
| 6,639,057
| 18,456,578
| ###
| ###
| 0.2 |
2012-Feb-23 Thu
| 2.74
| 2.76
| 2.71
| 2.74
|
|
| 72.1
| 72.1
| 0.2 |
2012-Feb-22 Wed
| 2.76
| 2.77
| 2.73
| 2.74
| 3,213,853
| ###
| 22.0
| 22.0
| 0.2 |
2012-Feb-21 Tue
| 2.77
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2012-Feb-20 Mon
| 2.77
| 2.79
| 2.76
| 2.78
|
|
| 69.9
| 69.9
| 0.2 |
2012-Feb-17 Fri
| 2.74
| 2.78
| 2.73
| 2.77
| 2,361,479
| 6,505,874
| ###
| ###
| 0.2 |
2012-Feb-16 Thu
| 2.76
| 2.77
| 2.72
| 2.75
| 6,706,124
| ###
| ###
| ###
| ### |
2012-Feb-15 Wed
| 2.76
| 2.78
| 2.71
| 2.74
| 4,297,476
| 11,796,571
| 25.4
| 25.4
| 0.2 |
2012-Feb-14 Tue
| 2.73
| 2.78
| ###
| 2.75
|
|
| 81.3
| 81.3
| ### |
2012-Feb-13 Mon
| ###
| ###
| 2.88
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| 2.89
| ###
| 7,454,171
| 10,771,277
| 19.5
| 19.5
| 0.0 |
2012-Feb-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| 2.87
| 2.88
| 2.85
| 2.86
|
|
| 26.4
| 26.4
| 0.2 |
2012-Feb-07 Tue
| ###
| ###
| 2.86
| 2.86
| 2,853,071
| ###
| ###
| ###
| 0.2 |
2012-Feb-06 Mon
| 2.89
| ###
| 2.86
| 2.87
| 1,903,687
| 2,722,272
| 25.8
| 25.8
| ### |
2012-Feb-03 Fri
| ###
| ###
| 2.84
| 2.86
| 5,643,889
| 8,014,322
| ###
| ###
| 0.2 |
2012-Feb-02 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 5,342,589
| 0
| ###
| ###
| 0.0 |
2012-Jan-31 Tue
| 2.89
| ###
| 2.88
| ###
| 2,355,051
| 3,391,273
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| ###
| 2.88
| 2.89
| 1,381,773
| 1,989,753
| ###
| ###
| ### |
2012-Jan-27 Fri
| 2.89
| 2.89
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2012-Jan-25 Wed
| ###
| ###
| 2.88
| ###
| 1,111,780
| ###
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 2.85
| ###
| 2.85
| 2.88
|
|
| 82.1
| 82.1
| 0.2 |
2012-Jan-23 Mon
| ###
| 2.945
| ###
| ###
| 1,155,986
| 1,702,189
| 30.9
| 30.9
| 0.0 |
2012-Jan-20 Fri
| 2.88
| ###
| 2.85
| 2.88
|
|
| 70.2
| 70.2
| 0.2 |
2012-Jan-19 Thu
| 2.85
| 2.87
| 2.83
| 2.85
| 2,115,387
| 6,028,852
| ###
| ###
| ### |
2012-Jan-18 Wed
| 2.85
| 2.85
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
2012-Jan-17 Tue
| 2.83
| 2.85
| 2.83
| 2.84
|
|
| 61.0
| 61.0
| 0.2 |
2012-Jan-16 Mon
| 2.84
| 2.84
| 2.81
| 2.81
| 876,254
| ###
| ###
| ###
| ### |
2012-Jan-13 Fri
| 2.85
| 2.86
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2012-Jan-12 Thu
| 2.85
| 2.86
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2012-Jan-11 Wed
| 2.84
| 2.86
| 2.83
| 2.85
| 1,294,171
| ###
| ###
| ###
| ### |
2012-Jan-10 Tue
| 2.83
| 2.85
| 2.82
| 2.85
| 3,238,380
| ###
| 72.0
| 72.0
| ### |
2012-Jan-09 Mon
| 2.8
| 2.82
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2012-Jan-06 Fri
| 2.8
| 2.81
| 2.77
| 2.78
| 1,792,041
| ###
| 26.1
| 26.1
| 0.2 |
2012-Jan-05 Thu
| 2.78
| 2.81
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
2012-Jan-04 Wed
| 2.78
| 2.81
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2012-Jan-03 Tue
| 2.74
| 2.75
| 2.72
| 2.74
| 2,112,789
| 5,778,477
| 67.9
| 67.9
| 0.2 |
2011-Dec-30 Fri
| 2.74
| 2.74
| 2.72
| 2.73
|
|
| 25.7
| 25.7
| ### |
2011-Dec-29 Thu
| 2.72
| 2.74
| 2.71
| 2.73
|
|
| 77.6
| 77.6
| ### |
2011-Dec-28 Wed
| 2.76
| 2.79
| 2.72
| 2.73
| 587,585
| ###
| 28.6
| 28.6
| ### |
2011-Dec-23 Fri
| 2.75
| 2.75
| 2.72
| 2.75
| 660,082
| 1,805,324
| ###
| ###
| ### |
2011-Dec-22 Thu
| 2.74
| 2.74
| 2.7
| 2.71
| 1,519,456
| 4,132,920
| ###
| ###
| ### |
2011-Dec-21 Wed
| 2.78
| 2.78
| 2.74
| 2.75
| 1,666,380
| ###
| 21.7
| 21.7
| ### |
2011-Dec-20 Tue
| 2.74
| 2.75
| ###
| 2.7
| 2,188,951
| ###
| 23.1
| 23.1
| 0.2 |
2011-Dec-19 Mon
| 2.81
| 2.81
| 2.73
| 2.74
| 2,630,973
| ###
| 37.2
| 37.2
| 0.2 |
2011-Dec-16 Fri
| 2.76
| 2.81
| 2.74
| 2.81
| 3,386,187
| ###
| 84.1
| 84.1
| ### |
2011-Dec-15 Thu
| 2.75
| 2.76
| 2.74
| 2.76
|
|
| 80.0
| 80.0
| 0.2 |
2011-Dec-14 Wed
| 2.73
| 2.77
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2011-Dec-13 Tue
| 2.76
| 2.77
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2011-Dec-12 Mon
| 2.77
| 2.81
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
2011-Dec-09 Fri
| 2.75
| 2.77
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2011-Dec-08 Thu
| 2.77
| 2.8
| 2.76
| 2.76
| 1,980,588
| ###
| ###
| ###
| 0.2 |
2011-Dec-07 Wed
| 2.8
| 2.82
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2011-Dec-06 Tue
| 2.8
| 2.8
| 2.77
| 2.78
| 2,803,754
| 7,808,454
| 34.9
| 34.9
| 0.2 |
2011-Dec-05 Mon
| 2.82
| 2.83
| 2.78
| 2.8
| 3,679,841
| 10,321,954
| 23.7
| 23.7
| 0.2 |
2011-Dec-02 Fri
| 2.8
| 2.82
| 2.79
| 2.82
| 2,486,922
| ###
| ###
| ###
| ### |
2011-Dec-01 Thu
| 2.84
| 2.84
| 2.79
| 2.79
| 2,810,277
| 7,910,929
| ###
| ###
| ### |
2011-Nov-30 Wed
| 2.8
| 2.83
| 2.79
| 2.82
|
|
| ###
| ###
| ### |
2011-Nov-29 Tue
| 2.73
| 2.83
| 2.72
| 2.83
| 2,307,549
| 6,403,448
| 92.1
| 92.1
| 0.2 |
2011-Nov-28 Mon
| 2.75
| 2.75
| 2.71
| 2.74
| 2,668,844
| 7,285,944
| ###
| ###
| 0.2 |
2011-Nov-25 Fri
| 2.79
| 2.8
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2011-Nov-24 Thu
| 2.8
| 2.825
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Nov-23 Wed
| 2.8
| ###
| 2.75
| 2.8
| 3,914,659
| 5,382,656
| 83.9
| 83.9
| 0.2 |
2011-Nov-22 Tue
| 2.79
| 2.82
| 2.79
| 2.79
| 3,491,841
| ###
| ###
| ###
| ### |
2011-Nov-21 Mon
| 2.8
| 2.83
| 2.775
| 2.83
| 1,819,551
| ###
| 85.5
| 85.5
| 0.2 |
2011-Nov-18 Fri
| 2.83
| 2.84
| 2.78
| 2.8
| 2,537,080
| ###
| 23.9
| 23.9
| 0.2 |
2011-Nov-17 Thu
| 2.86
| 2.87
| 2.83
| 2.85
|
|
| 24.0
| 24.0
| ### |
2011-Nov-16 Wed
| ###
| ###
| 2.86
| 2.88
| 1,891,379
| 2,704,671
| 32.6
| 32.6
| 0.2 |
2011-Nov-15 Tue
| 2.85
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-14 Mon
| 2.88
| 2.89
| 2.83
| 2.85
|
|
| 29.1
| 29.1
| ### |
2011-Nov-11 Fri
| 2.85
| 2.86
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2011-Nov-10 Thu
| 2.85
| 2.87
| 2.81
| 2.83
| 3,230,356
| ###
| 25.0
| 25.0
| 0.2 |
2011-Nov-09 Wed
| ###
| ###
| 2.86
| 2.88
|
|
| 21.9
| 21.9
| 0.2 |
2011-Nov-08 Tue
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 2,343,257
| 0
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 2.86
| 2.89
| 3,138,025
| 4,487,375
| 39.8
| 39.8
| ### |
2011-Nov-02 Wed
| 2.86
| 2.88
| 2.83
| 2.87
| 2,894,427
| 8,263,589
| 69.8
| 69.8
| ### |
2011-Nov-01 Tue
| ###
| ###
| 2.88
| 2.89
| 1,169,958
| ###
| ###
| ###
| ### |
2011-Oct-31 Mon
| ###
| 3
| ###
| ###
| 2,420,823
| ###
| ###
| ###
| 0.0 |
2011-Oct-28 Fri
| ###
| 3
| ###
| ###
| 3,392,977
| ###
| ###
| ###
| 0.0 |
2011-Oct-27 Thu
| ###
| ###
| 2.88
| ###
| 6,603,885
| ###
| ###
| ###
| 0.0 |
2011-Oct-26 Wed
| 2.8
| ###
| 2.8
| 2.87
| 2,417,579
| ###
| 84.6
| 84.6
| ### |
2011-Oct-25 Tue
| 2.86
| 2.87
| 2.81
| 2.82
| 2,092,824
| 5,943,620
| ###
| ###
| ### |
2011-Oct-24 Mon
| 2.88
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
2011-Oct-21 Fri
| 2.82
| 2.88
| 2.78
| 2.84
| 1,919,583
| ###
| 77.5
| 77.5
| 0.2 |
2011-Oct-20 Thu
| 2.81
| 2.84
| 2.79
| 2.79
| 3,746,873
| 10,547,447
| ###
| ###
| ### |
2011-Oct-19 Wed
| 2.75
| 2.83
| 2.75
| 2.83
|
|
| 90.3
| 90.3
| 0.2 |
2011-Oct-18 Tue
| 2.77
| 2.79
| 2.73
| 2.76
| 3,188,276
| 8,799,641
| 38.2
| 38.2
| 0.2 |
2011-Oct-17 Mon
| 2.72
| 2.81
| 2.72
| 2.81
| 3,879,273
| 10,726,189
| ###
| ###
| ### |
2011-Oct-14 Fri
| 2.71
| 2.73
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
2011-Oct-13 Thu
| 2.76
| 2.76
| ###
| 2.73
| 4,069,573
| ###
| 23.9
| 23.9
| ### |
2011-Oct-12 Wed
| ###
| 2.75
| ###
| 2.71
|
|
| 91.4
| 91.4
| ### |
2011-Oct-11 Tue
| 2.55
| ###
| 2.55
| ###
| 3,462,476
| 4,414,656
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 2.54
| 2.56
| 2.52
| 2.54
|
|
| 62.6
| 62.6
| ### |
2011-Oct-07 Fri
| 2.51
| 2.57
| 2.51
| 2.55
| 3,938,927
| 10,004,874
| ###
| ###
| 0.2 |
2011-Oct-06 Thu
| 2.5
| 2.52
| 2.49
| 2.51
| 3,141,279
| ###
| 56.5
| 56.5
| ### |
2011-Oct-05 Wed
| 2.51
| 2.52
| 2.46
| 2.48
|
|
| 24.2
| 24.2
| 0.2 |
2011-Oct-04 Tue
| 2.53
| 2.55
| 2.48
| 2.48
| 2,541,129
| ###
| ###
| ###
| 0.2 |
2011-Oct-03 Mon
| 2.57
| 2.59
| 2.53
| 2.55
|
|
| 35.7
| 35.7
| 0.2 |
2011-Sep-30 Fri
| 2.57
| 2.58
| 2.52
| 2.58
| 5,767,084
| ###
| 71.6
| 71.6
| 0.2 |
2011-Sep-29 Thu
| 2.59
| ###
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2011-Sep-28 Wed
| ###
| ###
| ###
| ###
| 2,733,645
| 0
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| ###
| ###
| ###
| 2,386,423
| 0
| ###
| ###
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2011-Sep-23 Fri
| ###
| ###
| ###
| ###
| 2,766,551
| 0
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| ###
| 2.7
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2011-Sep-21 Wed
| ###
| ###
| ###
| ###
| 2,948,721
| 0
| 90.2
| 90.2
| 0.0 |
2011-Sep-20 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
2011-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 2,180,958
| 0
| 74.2
| 74.2
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2011-Sep-14 Wed
| ###
| ###
| 2.58
| 2.58
| 5,952,457
| ###
| ###
| ###
| 0.2 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2011-Sep-12 Mon
| 2.59
| ###
| 2.57
| 2.59
| 6,952,525
| ###
| ###
| ###
| 0.2 |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 2.59
| ###
| 6,975,858
| ###
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| 2.72
| 2.73
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| 2.7
| 2.72
| ###
| ###
| 4,402,029
| 5,986,759
| 30.1
| 30.1
| 0.0 |
2011-Sep-02 Fri
| 2.8
| 2.82
| 2.7
| 2.7
|
|
| 8.7
| 8.7
| 0.2 |
2011-Sep-01 Thu
| 2.82
| 2.85
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2011-Aug-31 Wed
| 2.81
| 2.82
| 2.78
| 2.81
| 5,745,177
| ###
| ###
| ###
| ### |
2011-Aug-30 Tue
| 2.82
| 2.85
| 2.78
| 2.79
|
|
| 27.1
| 27.1
| ### |
2011-Aug-29 Mon
| 2.8
| 2.84
| 2.76
| 2.81
|
|
| 62.4
| 62.4
| ### |
2011-Aug-26 Fri
| 2.79
| 2.82
| 2.76
| 2.78
| 3,719,952
| ###
| ###
| ###
| 0.2 |
2011-Aug-25 Thu
| 2.79
| 2.83
| 2.74
| 2.78
| 3,850,223
| 10,722,871
| 31.9
| 31.9
| 0.2 |
2011-Aug-24 Wed
| 2.82
| 2.82
| 2.74
| 2.74
| 4,074,921
| 11,328,280
| ###
| ###
| 0.2 |
2011-Aug-23 Tue
| 2.81
| 2.83
| 2.76
| 2.77
| 8,745,772
| ###
| 16.0
| 16.0
| 0.2 |
2011-Aug-22 Mon
| ###
| ###
| 2.83
| 2.83
|
|
| 19.3
| 19.3
| 0.2 |
2011-Aug-19 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| 31.8
| 31.8
| ### |
2011-Aug-18 Thu
| 3.25
| 3.27
| 3.2
| 3.21
| 9,631,626
| ###
| 35.2
| 35.2
| ### |
2011-Aug-17 Wed
| 3.22
| 3.27
| 3.22
| 3.24
| 4,290,053
| 13,921,221
| ###
| ###
| ### |
2011-Aug-16 Tue
| 3.28
| ###
| 3.2
| 3.22
| 19,094,229
| ###
| ###
| ###
| 0.2 |
2011-Aug-15 Mon
| ###
| 3.2
| ###
| ###
| 7,128,741
| 11,405,985
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2011-Aug-03 Wed
| 3.22
| 3.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 3.23
| 3.26
| 3.21
| 3.22
|
|
| 35.2
| 35.2
| 0.2 |
2011-Aug-01 Mon
| 3.25
| 3.27
| 3.22
| 3.26
| 5,882,457
| 19,088,572
| ###
| ###
| 0.2 |
2011-Jul-29 Fri
| 3.29
| 3.29
| ###
| 3.22
| 7,145,522
| 11,754,383
| 20.0
| 20.0
| 0.2 |
2011-Jul-28 Thu
| 3.29
| ###
| 3.27
| 3.29
|
|
| ###
| ###
| ### |
2011-Jul-27 Wed
| 3.25
| ###
| 3.25
| ###
| 18,026,281
| ###
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| 3.24
| 3.28
| 4,761,046
| ###
| 17.2
| 17.2
| 0.2 |
2011-Jul-25 Mon
| ###
| ###
| 3.28
| 3.29
| 6,371,241
| ###
| ###
| ###
| ### |
2011-Jul-22 Fri
| 3.25
| ###
| 3.24
| 3.28
| 4,878,258
| 7,902,777
| ###
| ###
| 0.2 |
2011-Jul-21 Thu
| 3.27
| 3.27
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2011-Jul-20 Wed
| ###
| ###
| 3.25
| 3.28
|
|
| 22.7
| 22.7
| 0.2 |
2011-Jul-19 Tue
| ###
| ###
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
| 3,210,049
| 0
| 76.2
| 76.2
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 2,409,670
| 0
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 4,419,356
| 0
| ###
| ###
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| 3.2
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| 3.2
| ###
| ###
| 6,708,856
| ###
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| ###
| 3.2
| ###
| ###
| 3,088,542
| ###
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| 3.22
| 3.24
| ###
| 3.21
| 3,333,351
| 5,400,028
| 30.5
| 30.5
| ### |
2011-Jul-01 Fri
| 3.26
| 3.28
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2011-Jun-30 Thu
| 3.23
| ###
| ###
| 3.29
|
|
| ###
| ###
| ### |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| ###
| ###
| ###
| 3,952,246
| 0
| ###
| ###
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 10,817,583
| 0
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| ###
| ###
| ###
| ###
| 8,423,946
| 0
| 18.5
| 18.5
| 0.0 |
2011-Jun-22 Wed
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| ###
| ###
| 8,221,573
| 0
| 32.5
| 32.5
| 0.0 |
2011-Jun-17 Fri
| ###
| ###
| ###
| ###
| 10,706,158
| 0
| ###
| ###
| 0.0 |
2011-Jun-16 Thu
| 3.22
| 3.23
| ###
| ###
| 5,001,851
| 8,077,989
| 26.5
| 26.5
| 0.0 |
2011-Jun-15 Wed
| 3.23
| 3.25
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2011-Jun-14 Tue
| 3.21
| 3.26
| ###
| 3.25
|
|
| 79.6
| 79.6
| 0.2 |
2011-Jun-10 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 20.4
| 20.4
| 0.2 |
2011-Jun-09 Thu
| 3.25
| ###
| 3.24
| 3.26
|
|
| ###
| ###
| 0.2 |
2011-Jun-08 Wed
| 3.23
| ###
| 3.22
| 3.26
| 8,818,587
| 14,197,925
| 82.7
| 82.7
| 0.2 |
2011-Jun-07 Tue
| 3.25
| 3.26
| ###
| 3.24
|
|
| 36.1
| 36.1
| ### |
2011-Jun-06 Mon
| ###
| 3.7
| ###
| ###
| 17,073,553
| 31,586,073
| 3.6
| 3.6
| 0.0 |
2011-Jun-03 Fri
| 7.7
| 7.75
| ###
| 7.72
| 3,898,950
| ###
| 74.8
| 74.8
| ### |
2011-Jun-02 Thu
| 7.75
| 7.79
| 7.7
| 7.71
| 5,111,953
| 39,592,075
| ###
| ###
| ### |
2011-Jun-01 Wed
| 7.81
| 7.88
| 7.72
| 7.84
|
|
| ###
| ###
| 0.6 |
2011-May-31 Tue
| 7.82
| 7.85
| 7.77
| 7.81
| 4,177,778
| 32,628,446
| ###
| ###
| 0.6 |
2011-May-30 Mon
| 7.78
| 7.86
| 7.72
| 7.84
|
|
| ###
| ###
| 0.6 |
2011-May-27 Fri
| 7.74
| 7.83
| 7.72
| 7.82
| 2,865,027
| 22,275,584
| ###
| ###
| 0.6 |
2011-May-26 Thu
| ###
| 7.72
| 7.55
| 7.72
| 6,777,343
| ###
| ###
| ###
| ### |
2011-May-25 Wed
| 7.7
| 7.71
| 7.57
| 7.57
|
|
| 30.4
| 30.4
| ### |
2011-May-24 Tue
| ###
| 7.75
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2011-May-23 Mon
| 7.75
| 7.81
| ###
| 7.7
| 2,313,772
| 9,035,279
| ###
| ###
| 0.6 |
2011-May-20 Fri
| 7.86
| ###
| 7.83
| 7.86
|
|
| ###
| ###
| ### |
2011-May-19 Thu
| 7.88
| ###
| 7.79
| ###
| 2,744,158
| ###
| 67.2
| 67.2
| 0.0 |
2011-May-18 Wed
| ###
| 7.83
| ###
| 7.82
| 3,030,942
| ###
| ###
| ###
| 0.6 |
2011-May-17 Tue
| ###
| 7.74
| ###
| 7.7
| 2,767,029
| ###
| ###
| ###
| 0.6 |
2011-May-16 Mon
| 7.78
| 7.87
| ###
| 7.73
| 3,704,742
| 14,578,159
| ###
| ###
| 0.6 |
2011-May-13 Fri
| 7.85
| 7.89
| 7.82
| 7.89
| 4,327,687
| 33,993,981
| 76.7
| 76.7
| ### |
2011-May-12 Thu
| 7.84
| 7.89
| 7.78
| 7.84
|
|
| 75.6
| 75.6
| 0.6 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
| 3,912,070
| 0
| ###
| ###
| 0.0 |
2011-May-10 Tue
| ###
| ###
| 7.86
| ###
| 4,459,476
| 17,525,740
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 7.86
| ###
| 7.83
| 7.85
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 7.81
| 7.82
| 7.74
| 7.76
|
|
| ###
| ###
| 0.6 |
2011-May-05 Thu
| ###
| 7.79
| ###
| 7.75
|
|
| 69.4
| 69.4
| ### |
2011-May-04 Wed
| 7.71
| 7.85
| 7.7
| 7.71
|
|
| ###
| ###
| ### |
2011-May-03 Tue
| ###
| 7.77
| ###
| 7.77
| 3,140,059
| 12,199,129
| ###
| ###
| 0.6 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-29 Fri
| 7.72
| 7.72
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2011-Apr-28 Thu
| 7.78
| 7.79
| ###
| 7.72
|
|
| ###
| ###
| ### |
2011-Apr-27 Wed
| ###
| ###
| 7.71
| 7.76
| 2,751,487
| 10,606,982
| 26.0
| 26.0
| 0.6 |
2011-Apr-21 Thu
| 7.83
| 7.83
| ###
| 7.77
|
|
| 25.3
| 25.3
| 0.6 |
2011-Apr-20 Wed
| ###
| 7.74
| ###
| ###
| 2,601,354
| ###
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2011-Apr-15 Fri
| 7.58
| 7.59
| 7.47
| 7.56
|
|
| 35.7
| 35.7
| 0.5 |
2011-Apr-14 Thu
| 7.47
| 7.52
| 7.42
| 7.44
| 2,949,921
| ###
| 34.1
| 34.1
| ### |
2011-Apr-13 Wed
| ###
| 7.47
| 7.21
| 7.41
|
|
| 68.1
| 68.1
| ### |
2011-Apr-12 Tue
| ###
| ###
| 7.21
| 7.24
| 2,160,222
| ###
| 45.2
| 45.2
| 0.5 |
2011-Apr-11 Mon
| ###
| ###
| 7.24
| 7.29
| 1,996,987
| ###
| 35.9
| 35.9
| ### |
2011-Apr-08 Fri
| ###
| 7.4
| ###
| ###
| 2,687,258
| 9,942,854
| ###
| ###
| 0.0 |
2011-Apr-07 Thu
| 7.45
| 7.45
| ###
| ###
| 3,054,589
| 11,378,344
| 28.9
| 28.9
| 0.0 |
2011-Apr-06 Wed
| 7.4
| 7.46
| ###
| 7.4
| 12,989,784
| ###
| ###
| ###
| 0.5 |
2011-Apr-05 Tue
| 7.4
| 7.47
| ###
| 7.47
| 2,261,771
| ###
| 75.3
| 75.3
| ### |
2011-Apr-04 Mon
| 7.5
| 7.5
| ###
| 7.43
|
|
| ###
| ###
| ### |
2011-Apr-01 Fri
| 7.45
| 7.49
| 7.41
| 7.44
| 2,234,548
| 16,647,382
| ###
| ###
| ### |
2011-Mar-31 Thu
| 7.46
| 7.52
| 7.43
| 7.49
| 2,145,023
| 16,034,046
| ###
| ###
| ### |
2011-Mar-30 Wed
| 7.47
| 7.56
| 7.41
| 7.55
| 3,003,556
| ###
| ###
| ###
| ### |
2011-Mar-29 Tue
| 7.49
| 7.56
| 7.42
| 7.51
| 3,036,853
| 22,746,028
| ###
| ###
| ### |
2011-Mar-28 Mon
| 7.47
| 7.47
| ###
| 7.43
|
|
| ###
| ###
| ### |
2011-Mar-25 Fri
| ###
| 7.48
| ###
| 7.44
| 4,456,288
| ###
| ###
| ###
| ### |
2011-Mar-24 Thu
| ###
| 7.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-23 Wed
| ###
| ###
| 7.27
| ###
| 6,978,879
| 25,368,225
| ###
| ###
| 0.0 |
2011-Mar-22 Tue
| 7.45
| 7.49
| ###
| ###
| 3,604,380
| ###
| 28.8
| 28.8
| 0.0 |
2011-Mar-21 Mon
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| 7.27
| ###
| ###
| 7.28
| 5,164,024
| 0
| ###
| ###
| 0.5 |
2011-Mar-17 Thu
| 7.2
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2011-Mar-16 Wed
| ###
| 7.28
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2011-Mar-15 Tue
| 7.22
| ###
| ###
| ###
| 2,668,441
| 0
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| 7.2
| ###
| ###
| 7.29
| 1,754,589
| 0
| 86.5
| 86.5
| ### |
2011-Mar-11 Fri
| ###
| ###
| 7.28
| 7.28
|
|
| 33.4
| 33.4
| 0.5 |
2011-Mar-10 Thu
| 7.45
| 7.48
| ###
| ###
|
|
| 51.1
| 51.1
| 0.0 |
2011-Mar-09 Wed
| 7.52
| 7.55
| 7.43
| 7.5
| 2,387,754
| 17,884,277
| ###
| ###
| 0.5 |
2011-Mar-08 Tue
| 7.43
| 7.49
| 7.42
| 7.45
| 1,141,672
| ###
| ###
| ###
| 0.5 |
2011-Mar-07 Mon
| 7.58
| ###
| 7.42
| 7.45
|
|
| 26.1
| 26.1
| 0.5 |
2011-Mar-04 Fri
| ###
| 7.7
| 7.54
| 7.7
|
|
| 64.9
| 64.9
| 0.6 |
2011-Mar-03 Thu
| 7.54
| ###
| 7.51
| 7.58
| 4,056,985
| 15,233,978
| ###
| ###
| ### |
2011-Mar-02 Wed
| 7.46
| 7.52
| 7.45
| 7.51
| 2,582,824
| ###
| ###
| ###
| ### |
2011-Mar-01 Tue
| ###
| ###
| 7.52
| 7.53
| 2,796,282
| 10,514,020
| ###
| ###
| 0.5 |
2011-Feb-28 Mon
| 7.56
| ###
| 7.53
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2011-Feb-25 Fri
| 7.5
| 7.57
| 7.42
| 7.55
|
|
| 66.6
| 66.6
| ### |
2011-Feb-24 Thu
| 7.45
| 7.52
| 7.41
| 7.49
|
|
| 73.9
| 73.9
| ### |
2011-Feb-23 Wed
| 7.44
| 7.5
| 7.41
| 7.41
| 1,781,148
| 13,278,458
| 30.4
| 30.4
| ### |
2011-Feb-22 Tue
| 7.58
| ###
| 7.45
| 7.48
|
|
| 40.7
| 40.7
| 0.5 |
2011-Feb-21 Mon
| ###
| ###
| 7.56
| ###
| 2,200,020
| 8,316,075
| 79.2
| 79.2
| 0.0 |
2011-Feb-18 Fri
| 7.57
| ###
| 7.54
| 7.58
|
|
| ###
| ###
| ### |
2011-Feb-17 Thu
| 7.5
| ###
| 7.49
| 7.58
| 4,062,859
| ###
| 77.8
| 77.8
| ### |
2011-Feb-16 Wed
| 7.45
| 7.49
| 7.41
| 7.49
|
|
| ###
| ###
| ### |
2011-Feb-15 Tue
| 7.41
| 7.49
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2011-Feb-14 Mon
| ###
| 7.49
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2011-Feb-11 Fri
| ###
| 7.46
| ###
| 7.41
| 3,237,556
| 12,076,083
| 75.0
| 75.0
| ### |
2011-Feb-10 Thu
| ###
| 7.46
| ###
| ###
| 5,425,422
| 20,236,824
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| 7.24
| 7.27
| 7.22
| 7.25
|
|
| 72.9
| 72.9
| 0.5 |
2011-Feb-08 Tue
| ###
| 7.22
| ###
| 7.21
| 5,060,480
| ###
| 80.4
| 80.4
| ### |
2011-Feb-07 Mon
| ###
| ###
| ###
| ###
| 3,497,589
| 0
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 7.2
| ###
| ###
| ###
| 5,506,740
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 5,695,052
| 0
| ###
| ###
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 6.87
| ###
| 2,740,326
| ###
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 3,666,774
| 0
| 68.3
| 68.3
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| 6.88
| ###
| 2,328,846
| ###
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
| 2,129,455
| 0
| 45.9
| 45.9
| 0.0 |
2011-Jan-27 Thu
| 7
| ###
| ###
| ###
| 2,604,980
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-Jan-19 Wed
| 7
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| 7
| 3,989,258
| 0
| ###
| ###
| 0.5 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
| 3,115,927
| 0
| ###
| ###
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 1,237,484
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 1,912,529
| 0
| 71.5
| 71.5
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
| 1,385,074
| 0
| ###
| ###
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| ###
| ###
| 958,872
| 0
| 24.3
| 24.3
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 1,181,528
| 0
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 7.2
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,422,079
| 0
| 36.3
| 36.3
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
| 3,274,186
| 0
| ###
| ###
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
| 2,467,181
| 0
| 64.2
| 64.2
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| 7.2
| 7.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| 7.2
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 7.25
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2010-Dec-08 Wed
| ###
| ###
| 7.21
| 7.24
|
|
| 29.5
| 29.5
| 0.5 |
2010-Dec-07 Tue
| 7.26
| ###
| 7.24
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| 7.26
| ###
| 1,454,557
| 5,280,041
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| 7.25
|
|
| 32.0
| 32.0
| 0.5 |
2010-Dec-02 Thu
| ###
| 7.26
| ###
| 7.23
|
|
| 79.8
| 79.8
| ### |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 3,843,276
| 0
| 37.6
| 37.6
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2010-Nov-26 Fri
| ###
| 7.2
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| ###
| 7.24
| ###
| 7.2
|
|
| 77.4
| 77.4
| 0.5 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
| 3,971,471
| 0
| 75.9
| 75.9
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| 7.21
| ###
| ###
| 1,299,923
| 4,686,222
| ###
| ###
| 0.0 |
2010-Nov-19 Fri
| 7.2
| 7.23
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2010-Nov-18 Thu
| ###
| 7.23
| ###
| ###
| 3,165,250
| 11,442,378
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 7.2
| 7.22
| ###
| 7.21
|
|
| 74.0
| 74.0
| ### |
2010-Nov-15 Mon
| 7.28
| ###
| ###
| 7.24
| 1,141,955
| 0
| 31.7
| 31.7
| 0.5 |
2010-Nov-12 Fri
| ###
| ###
| 7.2
| 7.29
| 2,193,474
| ###
| 34.1
| 34.1
| ### |
2010-Nov-11 Thu
| ###
| ###
| 7.23
| ###
| 3,703,548
| 13,388,326
| 64.9
| 64.9
| 0.0 |
2010-Nov-10 Wed
| 7.41
| 7.41
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2010-Nov-09 Tue
| ###
| 7.41
| 7.29
| ###
| 4,612,588
| 33,902,521
| ###
| ###
| 0.0 |
2010-Nov-08 Mon
| 7.42
| 7.46
| ###
| 7.41
| 8,790,288
| 32,787,774
| ###
| ###
| ### |
2010-Nov-05 Fri
| 7.48
| 7.55
| ###
| 7.42
|
|
| 27.7
| 27.7
| 0.5 |
2010-Nov-04 Thu
| 7.42
| 7.47
| ###
| 7.47
| 3,992,673
| ###
| ###
| ###
| ### |
2010-Nov-03 Wed
| ###
| 7.43
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2010-Nov-02 Tue
| 7.4
| 7.42
| ###
| 7.4
|
|
| 69.6
| 69.6
| 0.5 |
2010-Nov-01 Mon
| 7.4
| 7.47
| ###
| 7.42
| 1,511,950
| ###
| 66.4
| 66.4
| 0.5 |
2010-Oct-29 Fri
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 7.45
| 7.48
| 7.4
| 7.45
| 4,426,029
| 32,929,655
| ###
| ###
| 0.5 |
2010-Oct-27 Wed
| 7.4
| 7.49
| 7.4
| 7.45
| 10,659,854
| ###
| ###
| ###
| 0.5 |
2010-Oct-26 Tue
| 7.45
| 7.48
| 7.4
| 7.44
|
|
| 37.2
| 37.2
| ### |
2010-Oct-25 Mon
| 7.46
| 7.55
| 7.45
| 7.47
| 6,353,685
| ###
| 59.0
| 59.0
| ### |
2010-Oct-22 Fri
| ###
| 7.45
| ###
| 7.45
| 12,755,488
| ###
| 75.8
| 75.8
| 0.5 |
2010-Oct-21 Thu
| ###
| 7.44
| 7.29
| ###
| 44,659,820
| 328,919,574
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 1,863,659
| 0
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 2,064,880
| 0
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 3,491,670
| 0
| 31.9
| 31.9
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 3,157,157
| 0
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-05 Tue
| 6.86
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| ###
| 7
| ###
| ###
| 1,254,344
| ###
| 28.6
| 28.6
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| 7
| 7,073,023
| 0
| 76.6
| 76.6
| 0.5 |
2010-Sep-29 Wed
| 7
| ###
| ###
| 7
| 4,832,022
| 0
| 74.4
| 74.4
| 0.5 |
2010-Sep-28 Tue
| 6.86
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| 6.88
| 6.88
| 2,464,328
| 8,477,288
| ###
| ###
| ### |
2010-Sep-24 Fri
| 6.85
| ###
| 6.84
| 6.87
|
|
| 72.1
| 72.1
| ### |
2010-Sep-23 Thu
| 6.89
| ###
| 6.84
| 6.88
| 3,274,284
| 11,198,051
| ###
| ###
| ### |
2010-Sep-22 Wed
| ###
| 7
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| ###
| ###
| 6.86
| 6.88
| 3,643,728
| 12,497,987
| 41.5
| 41.5
| ### |
2010-Sep-20 Mon
| ###
| ###
| 6.8
| 6.88
| 5,108,371
| ###
| 30.9
| 30.9
| ### |
2010-Sep-17 Fri
| 6.87
| ###
| 6.79
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2010-Sep-16 Thu
| 6.88
| 6.89
| 6.83
| 6.86
|
|
| ###
| ###
| 0.5 |
2010-Sep-15 Wed
| 6.74
| 6.75
| ###
| 6.73
| 4,819,448
| ###
| 28.6
| 28.6
| ### |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
| 5,289,854
| 0
| 70.9
| 70.9
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 6.52
| 6.57
| 2,794,482
| ###
| ###
| ###
| ### |
2010-Sep-09 Thu
| 6.59
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 6.52
| 6.56
| 6.47
| 6.5
|
|
| 32.8
| 32.8
| 0.5 |
2010-Sep-07 Tue
| 6.51
| 6.55
| 6.48
| 6.52
|
|
| ###
| ###
| 0.5 |
2010-Sep-06 Mon
| 6.55
| 6.55
| 6.48
| 6.51
|
|
| 24.8
| 24.8
| ### |
2010-Sep-03 Fri
| 6.54
| 6.55
| 6.47
| 6.51
|
|
| ###
| ###
| ### |
2010-Sep-02 Thu
| 6.55
| 6.57
| 6.47
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-Sep-01 Wed
| 6.43
| 6.47
| ###
| 6.47
| 2,475,274
| ###
| ###
| ###
| 0.5 |
2010-Aug-31 Tue
| 6.41
| 6.42
| ###
| ###
| 2,463,229
| ###
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| 6.41
| 6.45
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2010-Aug-27 Fri
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| 6.23
| ###
| 6.23
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| 6.28
| ###
| 3,592,642
| ###
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 3,895,788
| 0
| 78.8
| 78.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 6.44
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| 6.43
| 6.29
| 6.41
|
|
| 75.7
| 75.7
| 0.5 |
2010-Aug-16 Mon
| 6.22
| ###
| ###
| ###
| 3,449,755
| 0
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| 6.28
| 6.29
| 6.22
| 6.29
|
|
| 56.8
| 56.8
| ### |
2010-Aug-12 Thu
| 6.29
| ###
| 6.24
| 6.27
| 4,480,855
| ###
| 32.4
| 32.4
| 0.4 |
2010-Aug-11 Wed
| ###
| 6.4
| ###
| ###
| 3,019,745
| 9,663,184
| ###
| ###
| 0.0 |
2010-Aug-10 Tue
| 6.42
| 6.48
| 6.4
| 6.41
|
|
| ###
| ###
| 0.5 |
2010-Aug-09 Mon
| ###
| 6.7
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2010-Aug-06 Fri
| 6.7
| 6.73
| ###
| ###
| 8,114,187
| ###
| 23.1
| 23.1
| 0.0 |
2010-Aug-05 Thu
| 6.7
| 6.82
| ###
| 6.76
|
|
| 72.1
| 72.1
| 0.5 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 3,443,927
| 0
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| 6.86
| ###
| 3,889,682
| ###
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| 6.84
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| 6.88
| ###
| 6.82
| 6.86
| 3,455,250
| ###
| 30.4
| 30.4
| 0.5 |
2010-Jul-29 Thu
| 6.88
| ###
| 6.87
| ###
| 2,698,123
| 9,268,052
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 6.8
| ###
| 6.79
| 6.89
| 2,528,450
| 8,584,087
| 78.3
| 78.3
| 0.5 |
2010-Jul-27 Tue
| 6.82
| 6.84
| 6.77
| 6.78
|
|
| 31.4
| 31.4
| 0.5 |
2010-Jul-26 Mon
| 6.75
| 6.8
| 6.72
| 6.76
| 2,967,357
| ###
| 71.1
| 71.1
| 0.5 |
2010-Jul-23 Fri
| 6.72
| 6.74
| 6.7
| 6.72
|
|
| ###
| ###
| 0.5 |
2010-Jul-22 Thu
| 6.7
| 6.72
| ###
| ###
| 1,473,729
| 4,951,729
| 31.7
| 31.7
| 0.0 |
2010-Jul-21 Wed
| 6.73
| 6.79
| 6.7
| 6.72
|
|
| ###
| ###
| 0.5 |
2010-Jul-20 Tue
| 6.55
| 6.75
| 6.54
| 6.72
|
|
| ###
| ###
| 0.5 |
2010-Jul-19 Mon
| 6.5
| 6.55
| 6.47
| 6.53
| 1,905,487
| 12,404,720
| ###
| ###
| ### |
2010-Jul-16 Fri
| 6.55
| 6.59
| 6.52
| 6.55
| 2,111,441
| ###
| ###
| ###
| 0.5 |
2010-Jul-15 Thu
| 6.52
| ###
| 6.52
| 6.56
|
|
| ###
| ###
| 0.5 |
2010-Jul-14 Wed
| 6.59
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-13 Tue
| 6.53
| 6.59
| 6.51
| 6.55
| 1,267,081
| 8,299,380
| 76.9
| 76.9
| 0.5 |
2010-Jul-12 Mon
| 6.45
| 6.52
| 6.44
| 6.49
| 2,036,379
| ###
| 71.9
| 71.9
| ### |
2010-Jul-09 Fri
| 6.47
| 6.51
| 6.45
| 6.47
| 1,761,877
| ###
| 65.2
| 65.2
| 0.5 |
2010-Jul-08 Thu
| 6.4
| 6.46
| 6.4
| 6.46
|
|
| 77.0
| 77.0
| ### |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 6.4
| 6.44
| ###
| 6.44
| 1,645,324
| 5,297,943
| 65.0
| 65.0
| 0.5 |
2010-Jul-05 Mon
| ###
| 6.46
| ###
| 6.44
| 1,840,588
| ###
| ###
| ###
| 0.5 |
2010-Jul-02 Fri
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| 6.29
| 6.45
| 6.29
| ###
| 2,585,743
| 16,471,182
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 6.4
| 6.4
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2010-Jun-29 Tue
| 6.45
| 6.5
| 6.43
| 6.43
| 2,323,849
| 15,023,683
| ###
| ###
| ### |
2010-Jun-28 Mon
| 6.55
| 6.55
| 6.43
| 6.47
|
|
| ###
| ###
| 0.5 |
2010-Jun-25 Fri
| 6.55
| 6.57
| 6.5
| 6.51
| 3,811,340
| ###
| ###
| ###
| ### |
2010-Jun-24 Thu
| ###
| ###
| 6.59
| ###
| 1,280,229
| 4,218,354
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 6.59
| ###
| 1,923,472
| 6,337,840
| 40.7
| 40.7
| 0.0 |
2010-Jun-22 Tue
| 6.7
| 6.7
| 6.59
| ###
| 2,687,686
| 17,859,673
| ###
| ###
| 0.0 |
2010-Jun-21 Mon
| 6.75
| 6.75
| ###
| 6.73
|
|
| 28.3
| 28.3
| ### |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 3,242,179
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| 6.7
| 6.58
| 6.59
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| 6.73
| 6.75
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| ###
| ###
| 6.57
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
| 3,824,788
| 0
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| 6.53
| ###
| 6.51
| 6.55
|
|
| 67.7
| 67.7
| 0.5 |
2010-Jun-09 Wed
| 6.43
| 6.5
| 6.41
| 6.48
| 3,291,180
| ###
| ###
| ###
| 0.5 |
2010-Jun-08 Tue
| 6.47
| 6.5
| 6.4
| 6.42
|
|
| ###
| ###
| 0.5 |
2010-Jun-07 Mon
| 6.51
| 6.54
| 6.46
| 6.5
|
|
| 39.6
| 39.6
| 0.5 |
2010-Jun-04 Fri
| 6.59
| ###
| 6.54
| 6.56
|
|
| ###
| ###
| 0.5 |
2010-Jun-03 Thu
| ###
| ###
| 6.52
| 6.57
|
|
| ###
| ###
| ### |
2010-Jun-02 Wed
| ###
| ###
| 6.5
| 6.55
|
|
| 28.3
| 28.3
| 0.5 |
2010-Jun-01 Tue
| ###
| ###
| 6.56
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| ###
| 6.7
| 6.59
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2010-May-28 Fri
| 6.57
| ###
| 6.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-27 Thu
| 6.52
| 6.58
| 6.43
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-May-26 Wed
| ###
| ###
| 6.47
| 6.47
|
|
| ###
| ###
| 0.5 |
2010-May-25 Tue
| 6.42
| 6.76
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2010-May-24 Mon
| 6.41
| 6.47
| ###
| 6.46
|
|
| 66.2
| 66.2
| ### |
2010-May-21 Fri
| 6.4
| 6.43
| 6.28
| ###
| 4,888,629
| ###
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 6.45
| 6.56
| 6.4
| 6.43
| 4,652,148
| ###
| 47.8
| 47.8
| ### |
2010-May-19 Wed
| 6.42
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-18 Tue
| 6.47
| 6.49
| ###
| 6.46
|
|
| ###
| ###
| ### |
2010-May-17 Mon
| 6.53
| 6.57
| 6.43
| 6.43
| 3,096,282
| ###
| ###
| ###
| ### |
2010-May-14 Fri
| ###
| ###
| 6.57
| 6.59
| 2,166,454
| ###
| 29.8
| 29.8
| ### |
2010-May-13 Thu
| ###
| ###
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-12 Wed
| 6.55
| 6.59
| 6.54
| 6.57
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 6.55
| ###
| 6.5
| 6.5
|
|
| ###
| ###
| 0.5 |
2010-May-10 Mon
| 6.48
| 6.53
| 6.45
| 6.51
|
|
| ###
| ###
| ### |
2010-May-07 Fri
| 6.47
| 6.58
| 6.46
| 6.47
|
|
| ###
| ###
| 0.5 |
2010-May-06 Thu
| 6.76
| 6.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-05 Wed
| 6.8
| 6.83
| 6.75
| 6.79
| 2,028,720
| ###
| 35.9
| 35.9
| 0.5 |
2010-May-04 Tue
| 6.88
| 6.88
| 6.8
| 6.83
|
|
| ###
| ###
| 0.5 |
2010-May-03 Mon
| ###
| ###
| 6.84
| 6.85
| 1,193,583
| 4,082,053
| ###
| ###
| ### |
2010-Apr-30 Fri
| 6.88
| 6.89
| 6.82
| 6.87
| 2,915,929
| ###
| ###
| ###
| ### |
2010-Apr-29 Thu
| 6.87
| 6.89
| 6.85
| 6.85
| 1,104,342
| 7,586,829
| 43.3
| 43.3
| ### |
2010-Apr-28 Wed
| 6.88
| ###
| 6.87
| 6.87
|
|
| 32.9
| 32.9
| ### |
2010-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| 6.87
| 6.87
| 1,676,382
| 5,758,372
| ###
| ###
| ### |
2010-Apr-22 Thu
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-21 Wed
| 7
| 7
| ###
| ###
| 1,592,972
| ###
| 25.2
| 25.2
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 956,883
| 0
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2010-Apr-16 Fri
| 7
| ###
| ###
| ###
| 1,512,186
| 0
| 37.7
| 37.7
| 0.0 |
2010-Apr-15 Thu
| ###
| ###
| ###
| ###
| 2,314,972
| 0
| 38.3
| 38.3
| 0.0 |
2010-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2010-Apr-13 Tue
| 7
| 7
| ###
| ###
| 966,080
| 3,381,280
| 42.2
| 42.2
| 0.0 |
2010-Apr-12 Mon
| ###
| ###
| ###
| ###
| 1,657,647
| 0
| ###
| ###
| 0.0 |
2010-Apr-09 Fri
| ###
| ###
| 7
| ###
| 1,991,058
| ###
| 27.3
| 27.3
| 0.0 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
| 1,752,274
| 0
| 31.0
| 31.0
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| ###
| ###
| 6.87
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2010-Apr-01 Thu
| ###
| ###
| 6.88
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2010-Mar-31 Wed
| ###
| ###
| 6.89
| ###
| 3,952,773
| ###
| 30.0
| 30.0
| 0.0 |
2010-Mar-30 Tue
| ###
| ###
| ###
| ###
| 2,334,559
| 0
| 33.3
| 33.3
| 0.0 |
2010-Mar-29 Mon
| 6.89
| ###
| 6.85
| ###
| 2,800,548
| 9,591,876
| 77.4
| 77.4
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2010-Mar-25 Thu
| 6.89
| ###
| 6.85
| 6.89
| 2,047,853
| ###
| 73.2
| 73.2
| 0.5 |
2010-Mar-24 Wed
| 6.87
| ###
| 6.83
| 6.88
| 2,478,875
| 8,465,358
| ###
| ###
| ### |
2010-Mar-23 Tue
| 6.85
| 6.86
| 6.82
| 6.84
| 1,953,155
| 13,359,580
| 31.9
| 31.9
| 0.5 |
2010-Mar-22 Mon
| 6.79
| 6.84
| 6.76
| 6.8
|
|
| ###
| ###
| 0.5 |
2010-Mar-19 Fri
| 6.75
| 6.82
| 6.75
| 6.81
|
|
| ###
| ###
| ### |
2010-Mar-18 Thu
| 6.75
| 6.79
| 6.74
| 6.75
|
|
| 71.8
| 71.8
| 0.5 |
2010-Mar-17 Wed
| 6.81
| 6.81
| 6.76
| 6.76
| 2,469,974
| 16,758,773
| ###
| ###
| 0.5 |
2010-Mar-16 Tue
| 6.79
| 6.81
| 6.74
| 6.76
| 2,613,787
| ###
| ###
| ###
| 0.5 |
2010-Mar-15 Mon
| 6.84
| 6.87
| 6.81
| 6.82
|
|
| 41.4
| 41.4
| 0.5 |
2010-Mar-12 Fri
| 6.89
| 6.89
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
2010-Mar-11 Thu
| ###
| ###
| 6.84
| 6.84
|
|
| ###
| ###
| 0.5 |
2010-Mar-10 Wed
| ###
| ###
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
2010-Mar-09 Tue
| 6.86
| ###
| 6.86
| ###
| 3,382,288
| 11,601,247
| 73.3
| 73.3
| 0.0 |
2010-Mar-08 Mon
| ###
| 7
| 6.88
| ###
| 1,364,873
| ###
| 24.9
| 24.9
| 0.0 |
2010-Mar-05 Fri
| 6.88
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-04 Thu
| ###
| ###
| 6.84
| 6.84
| 5,042,055
| 17,243,828
| ###
| ###
| 0.5 |
2010-Mar-03 Wed
| 6.87
| ###
| 6.87
| ###
| 2,563,380
| ###
| 74.7
| 74.7
| 0.0 |
2010-Mar-02 Tue
| 6.88
| ###
| 6.81
| 6.87
| 1,736,725
| 5,913,548
| ###
| ###
| ### |
2010-Mar-01 Mon
| 6.82
| 6.87
| 6.75
| 6.83
| 3,901,654
| ###
| ###
| ###
| 0.5 |
2010-Feb-26 Fri
| 6.79
| 6.8
| 6.73
| 6.77
|
|
| 36.3
| 36.3
| ### |
2010-Feb-25 Thu
| ###
| ###
| 6.73
| 6.75
| 2,778,074
| ###
| 29.3
| 29.3
| 0.5 |
2010-Feb-24 Wed
| ###
| ###
| 6.81
| ###
| 2,997,156
| ###
| ###
| ###
| 0.0 |
2010-Feb-23 Tue
| ###
| ###
| 6.87
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2010-Feb-22 Mon
| 6.75
| ###
| 6.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 6.77
| 6.81
| 6.72
| 6.73
|
|
| 37.2
| 37.2
| ### |
2010-Feb-18 Thu
| 6.82
| 6.84
| 6.77
| 6.79
| 1,405,676
| 9,565,625
| ###
| ###
| 0.5 |
2010-Feb-17 Wed
| 6.81
| 6.82
| 6.76
| 6.82
|
|
| ###
| ###
| 0.5 |
2010-Feb-16 Tue
| 6.82
| 6.85
| 6.77
| 6.8
|
|
| 33.7
| 33.7
| 0.5 |
2010-Feb-15 Mon
| 6.85
| 6.88
| 6.78
| 6.78
| 1,775,373
| ###
| 30.8
| 30.8
| 0.5 |
2010-Feb-12 Fri
| 6.74
| 6.83
| 6.73
| 6.83
| 2,794,627
| 18,947,571
| 77.5
| 77.5
| 0.5 |
2010-Feb-11 Thu
| 6.76
| 6.81
| 6.73
| 6.78
| 2,992,456
| 20,258,927
| ###
| ###
| 0.5 |
2010-Feb-10 Wed
| 6.74
| 6.83
| 6.72
| 6.75
| 1,678,570
| ###
| 75.6
| 75.6
| 0.5 |
2010-Feb-09 Tue
| 6.81
| 6.87
| 6.72
| 6.74
| 4,350,576
| ###
| ###
| ###
| ### |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| ###
| ###
| ###
| 5,045,845
| 0
| ###
| ###
| 0.0 |
2010-Feb-03 Wed
| ###
| ###
| ###
| ###
| 3,096,954
| 0
| 72.9
| 72.9
| 0.0 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 1,829,041
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| ###
| ###
| 2,473,071
| 0
| ###
| ###
| 0.0 |
2010-Jan-29 Fri
| ###
| 7.24
| ###
| ###
| 1,984,453
| ###
| 38.0
| 38.0
| 0.0 |
2010-Jan-28 Thu
| ###
| 7.23
| ###
| 7.23
|
|
| 81.6
| 81.6
| ### |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 2,152,521
| 0
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| 7.21
| ###
| 7.21
|
|
| ###
| ###
| ### |
2010-Jan-22 Fri
| ###
| 7.25
| ###
| 7.25
| 2,931,475
| ###
| 79.7
| 79.7
| 0.5 |
2010-Jan-21 Thu
| 7.2
| 7.24
| ###
| 7.2
| 2,024,573
| 7,328,954
| ###
| ###
| 0.5 |
2010-Jan-20 Wed
| 7.2
| 7.25
| ###
| ###
| 2,401,728
| ###
| 41.1
| 41.1
| 0.0 |
2010-Jan-19 Tue
| 7.25
| 7.28
| ###
| 7.21
| 2,566,959
| ###
| 41.3
| 41.3
| ### |
2010-Jan-18 Mon
| ###
| 7.26
| ###
| 7.21
|
|
| ###
| ###
| ### |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 1,847,725
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
| 1,115,954
| 0
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| ###
| ###
| ###
| 1,905,745
| 0
| 77.2
| 77.2
| 0.0 |
2010-Jan-12 Tue
| ###
| ###
| ###
| ###
| 2,128,923
| 0
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
| 3,311,271
| 0
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
| 864,358
| 0
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| ###
| ###
| 861,345
| 0
| 29.2
| 29.2
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| ###
| 7
| 1,087,972
| 0
| 63.4
| 63.4
| 0.5 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2009-Dec-23 Wed
| 6.85
| ###
| 6.83
| ###
| 1,787,371
| 6,103,871
| 70.8
| 70.8
| 0.0 |
2009-Dec-22 Tue
| 6.89
| 6.89
| 6.83
| 6.85
| 948,181
| 6,504,521
| ###
| ###
| ### |
2009-Dec-21 Mon
| ###
| ###
| 6.82
| 6.82
|
|
| ###
| ###
| 0.5 |
2009-Dec-18 Fri
| 6.81
| ###
| 6.75
| 6.87
|
|
| 73.8
| 73.8
| ### |
2009-Dec-17 Thu
| 6.73
| ###
| ###
| 6.85
|
|
| ###
| ###
| ### |
2009-Dec-16 Wed
| 6.87
| 6.87
| 6.73
| 6.8
|
|
| ###
| ###
| 0.5 |
2009-Dec-15 Tue
| ###
| ###
| 6.82
| 6.85
|
|
| ###
| ###
| ### |
2009-Dec-14 Mon
| ###
| ###
| 6.82
| 6.89
| 1,982,387
| ###
| 38.5
| 38.5
| 0.5 |
2009-Dec-11 Fri
| ###
| ###
| 6.88
| ###
| 1,287,672
| ###
| 24.6
| 24.6
| 0.0 |
2009-Dec-10 Thu
| ###
| 7
| 6.86
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2009-Dec-09 Wed
| ###
| ###
| 6.89
| ###
| 2,046,287
| 7,049,458
| 37.1
| 37.1
| 0.0 |
2009-Dec-08 Tue
| ###
| ###
| ###
| ###
| 1,377,021
| 0
| ###
| ###
| 0.0 |
2009-Dec-07 Mon
| ###
| ###
| 7
| ###
| 2,527,579
| 8,846,526
| 79.8
| 79.8
| 0.0 |
2009-Dec-04 Fri
| 7.24
| ###
| ###
| ###
| 2,851,355
| 0
| 7.0
| 7.0
| 0.0 |
2009-Dec-03 Thu
| 7.25
| ###
| 7.2
| ###
| 2,466,754
| ###
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 7.29
| ###
| 7.22
| 7.22
| 1,824,885
| ###
| ###
| ###
| 0.5 |
2009-Dec-01 Tue
| ###
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
| 2,076,524
| 0
| 71.8
| 71.8
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 7
| ###
|
|
| 43.5
| 43.5
| 0.0 |
2009-Nov-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-Nov-24 Tue
| 7.2
| 7.24
| ###
| ###
| 1,924,221
| 6,965,680
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| 7.25
| 7.26
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2009-Nov-20 Fri
| 7.25
| 7.29
| ###
| ###
| 2,088,973
| ###
| 28.0
| 28.0
| 0.0 |
2009-Nov-19 Thu
| 7.41
| 7.42
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2009-Nov-18 Wed
| ###
| 7.47
| ###
| ###
| 2,983,957
| 11,145,079
| 38.3
| 38.3
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| ###
| 2,208,770
| 0
| 79.8
| 79.8
| 0.0 |
2009-Nov-16 Mon
| ###
| ###
| 7.29
| ###
| 1,091,673
| 3,979,148
| ###
| ###
| 0.0 |
2009-Nov-13 Fri
| ###
| ###
| ###
| 7.27
|
|
| 26.9
| 26.9
| ### |
2009-Nov-12 Thu
| ###
| ###
| ###
| ###
| 2,348,385
| 0
| ###
| ###
| 0.0 |
2009-Nov-11 Wed
| ###
| ###
| 7.29
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2009-Nov-10 Tue
| 7.25
| ###
| 7.2
| 7.27
| 3,121,453
| ###
| ###
| ###
| ### |
2009-Nov-09 Mon
| ###
| ###
| ###
| ###
| 1,428,781
| 0
| 69.7
| 69.7
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2009-Nov-05 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2009-Nov-04 Wed
| 7
| ###
| ###
| 7
| 2,103,179
| 0
| 73.1
| 73.1
| 0.5 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| ###
| ###
| ###
| 3,228,455
| 0
| ###
| ###
| 0.0 |
2009-Oct-30 Fri
| ###
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 7.22
| 7.24
| ###
| ###
|
|
| 50.3
| 50.3
| 0.0 |
2009-Oct-28 Wed
| 7.4
| 7.45
| 7.24
| 7.24
| 1,699,673
| ###
| ###
| ###
| 0.5 |
2009-Oct-27 Tue
| ###
| 7.4
| 7.26
| ###
| 1,754,470
| ###
| 81.6
| 81.6
| 0.0 |
2009-Oct-26 Mon
| ###
| 7.52
| ###
| 7.43
|
|
| 77.0
| 77.0
| ### |
2009-Oct-23 Fri
| 7.23
| 7.44
| 7.2
| 7.4
| 3,245,183
| ###
| 85.5
| 85.5
| 0.5 |
2009-Oct-22 Thu
| ###
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-21 Wed
| 7.25
| 7.29
| 7.21
| 7.22
| 1,881,678
| ###
| ###
| ###
| 0.5 |
2009-Oct-20 Tue
| ###
| ###
| 7.23
| 7.27
| 1,991,880
| 7,200,646
| 32.3
| 32.3
| ### |
2009-Oct-19 Mon
| ###
| 7.29
| ###
| 7.2
|
|
| 76.1
| 76.1
| 0.5 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
| 3,972,049
| 0
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| 7.22
| ###
| ###
| 4,797,146
| ###
| 79.0
| 79.0
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 4,773,744
| 0
| ###
| ###
| 0.0 |
2009-Oct-12 Mon
| 7
| ###
| ###
| ###
| 2,924,989
| 0
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| ###
| ###
| ###
| ###
| 2,088,176
| 0
| ###
| ###
| 0.0 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-02 Fri
| ###
| ###
| ###
| ###
| 1,602,384
| 0
| 34.8
| 34.8
| 0.0 |
2009-Oct-01 Thu
| ###
| 7.23
| ###
| 7.2
|
|
| 74.3
| 74.3
| 0.5 |
2009-Sep-30 Wed
| ###
| ###
| ###
| ###
| 1,912,753
| 0
| 34.0
| 34.0
| 0.0 |
2009-Sep-29 Tue
| ###
| ###
| ###
| ###
| 973,923
| 0
| 70.0
| 70.0
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| ###
| ###
| 1,442,041
| 0
| 42.1
| 42.1
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 7
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Sep-23 Wed
| ###
| ###
| ###
| ###
| 1,235,145
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
| 2,438,451
| 0
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| ###
| ###
| 7
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-16 Wed
| 7.27
| ###
| ###
| ###
| 3,436,483
| 0
| 18.6
| 18.6
| 0.0 |
2009-Sep-15 Tue
| ###
| 7.21
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-10 Thu
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 6.89
| ###
| 6.77
| ###
| 2,858,848
| ###
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| ###
| ###
| 6.81
| 6.88
|
|
| 30.1
| 30.1
| ### |
2009-Sep-04 Fri
| ###
| 7
| 6.89
| ###
| 2,192,271
| 15,225,322
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| 6.85
| ###
| 6.77
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-02 Wed
| 6.73
| 6.79
| 6.7
| 6.76
| 1,799,459
| 12,137,350
| ###
| ###
| 0.5 |
2009-Sep-01 Tue
| 6.72
| 6.81
| ###
| 6.76
|
|
| 71.3
| 71.3
| 0.5 |
2009-Aug-31 Mon
| 6.88
| 6.88
| ###
| 6.71
| 2,897,922
| 9,968,851
| 23.9
| 23.9
| ### |
2009-Aug-28 Fri
| 6.71
| 6.83
| 6.7
| 6.82
| 4,013,388
| ###
| 73.4
| 73.4
| 0.5 |
2009-Aug-27 Thu
| ###
| ###
| ###
| ###
| 1,276,681
| 0
| 70.1
| 70.1
| 0.0 |
2009-Aug-26 Wed
| ###
| 6.71
| 6.55
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| 6.53
| 6.54
| 1,700,848
| ###
| 24.8
| 24.8
| 0.5 |
2009-Aug-24 Mon
| ###
| ###
| 6.57
| ###
| 1,603,621
| ###
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| ###
| 6.71
| 6.47
| 6.48
| 3,052,784
| 20,117,846
| 27.5
| 27.5
| 0.5 |
2009-Aug-20 Thu
| 6.47
| ###
| 6.43
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2009-Aug-19 Wed
| 6.47
| 6.48
| ###
| ###
| 7,911,257
| 25,632,472
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 6.48
| 6.5
| 6.4
| 6.47
| 4,273,174
| 27,561,972
| 35.0
| 35.0
| 0.5 |
2009-Aug-17 Mon
| 6.76
| 6.76
| 6.5
| 6.53
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 6.88
| ###
| 6.76
| 6.79
| 7,476,380
| ###
| ###
| ###
| 0.5 |
2009-Aug-13 Thu
| ###
| 6.82
| ###
| 6.82
| 3,685,021
| 12,565,921
| ###
| ###
| 0.5 |
2009-Aug-12 Wed
| 6.73
| 6.75
| ###
| ###
| 3,152,946
| ###
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| 6.75
| 6.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| ###
| 6,585,357
| 0
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| 7.28
| 7.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 7.22
| ###
| 7.22
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2009-Aug-04 Tue
| ###
| 7.28
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2009-Aug-03 Mon
| 7.2
| 7.27
| ###
| 7.2
| 1,328,454
| ###
| 66.6
| 66.6
| 0.5 |
2009-Jul-31 Fri
| ###
| 7.24
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2009-Jul-30 Thu
| ###
| ###
| ###
| 7.28
|
|
| ###
| ###
| 0.5 |
2009-Jul-29 Wed
| 7.29
| ###
| 7.22
| 7.27
|
|
| 31.3
| 31.3
| ### |
2009-Jul-28 Tue
| 7.24
| 7.27
| ###
| 7.27
| 1,473,153
| ###
| ###
| ###
| ### |
2009-Jul-27 Mon
| 7.25
| 7.29
| 7.22
| 7.24
|
|
| ###
| ###
| 0.5 |
2009-Jul-24 Fri
| 7.2
| 7.26
| ###
| 7.22
| 2,259,557
| ###
| ###
| ###
| 0.5 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
| 2,297,021
| 0
| 22.6
| 22.6
| 0.0 |
2009-Jul-22 Wed
| 7.22
| 7.26
| ###
| 7.2
| 2,650,755
| 9,622,240
| ###
| ###
| 0.5 |
2009-Jul-21 Tue
| ###
| 7.24
| ###
| ###
| 1,676,051
| ###
| 29.3
| 29.3
| 0.0 |
2009-Jul-20 Mon
| ###
| 7.22
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2009-Jul-17 Fri
| ###
| 7.22
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2009-Jul-16 Thu
| 7.2
| 7.24
| ###
| 7.2
| 1,715,252
| ###
| 71.4
| 71.4
| 0.5 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 957,481
| 0
| 23.9
| 23.9
| 0.0 |
2009-Jul-13 Mon
| 7
| 7
| 6.82
| 6.84
|
|
| 22.2
| 22.2
| 0.5 |
2009-Jul-10 Fri
| ###
| ###
| 6.87
| ###
| 1,920,828
| 6,598,044
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 6.8
| ###
| 6.76
| ###
| 2,408,240
| 8,139,851
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| 6.81
| 6.89
| 6.77
| 6.81
| 1,924,185
| 13,142,183
| ###
| ###
| ### |
2009-Jul-07 Tue
| ###
| ###
| 6.83
| 6.83
| 2,308,849
| ###
| 26.8
| 26.8
| 0.5 |
2009-Jul-06 Mon
| 6.82
| ###
| 6.82
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2009-Jul-03 Fri
| ###
| ###
| 6.84
| 6.88
| 2,107,848
| 7,208,840
| ###
| ###
| ### |
2009-Jul-02 Thu
| 7
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 2,988,146
| 0
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| 7
| ###
| ###
| ###
| 2,647,541
| 0
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
| 3,758,447
| 0
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| ###
| ###
| ###
| 7
| 2,686,824
| 0
| 71.0
| 71.0
| 0.5 |
2009-Jun-24 Wed
| ###
| ###
| ###
| 7
| 4,035,271
| 0
| 24.7
| 24.7
| 0.5 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
| 3,853,229
| 0
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
| 4,276,827
| 0
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 2,485,183
| 0
| 33.1
| 33.1
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| 6.86
| ###
| 4,144,184
| 14,214,551
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| 6.86
| 6.86
|
|
| ###
| ###
| 0.5 |
2009-Jun-16 Tue
| ###
| 7.21
| ###
| ###
| 2,735,272
| 9,860,655
| 30.6
| 30.6
| 0.0 |
2009-Jun-15 Mon
| 7.2
| 7.26
| ###
| 7.21
| 2,812,472
| 10,209,273
| 74.4
| 74.4
| ### |
2009-Jun-12 Fri
| ###
| ###
| ###
| 7.25
|
|
| 29.9
| 29.9
| 0.5 |
2009-Jun-11 Thu
| ###
| 7.29
| ###
| 7.25
| 3,282,674
| 11,965,346
| ###
| ###
| 0.5 |
2009-Jun-10 Wed
| 7.21
| ###
| 7.21
| ###
| 2,919,055
| ###
| 75.4
| 75.4
| 0.0 |
2009-Jun-09 Tue
| 7.28
| ###
| 7.22
| 7.24
| 1,905,141
| 6,877,559
| ###
| ###
| 0.5 |
2009-Jun-05 Fri
| 7.44
| 7.44
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2009-Jun-04 Thu
| 7.48
| 7.48
| 7.24
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2009-Jun-03 Wed
| ###
| 7.5
| ###
| 7.44
| 3,658,559
| ###
| ###
| ###
| ### |
2009-Jun-02 Tue
| 7.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| 7.21
| 7.23
|
|
| 16.9
| 16.9
| ### |
2009-May-29 Fri
| 7.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 7.26
| ###
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2009-May-27 Wed
| 7.45
| 7.48
| ###
| ###
| 3,499,785
| ###
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| 7.22
| ###
| 7.2
| 1,588,988
| 5,736,246
| 74.3
| 74.3
| 0.5 |
2009-May-25 Mon
| 7.23
| 7.23
| ###
| ###
| 1,704,055
| 6,160,158
| 26.3
| 26.3
| 0.0 |
2009-May-22 Fri
| 7.44
| 7.44
| ###
| 7.27
| 2,259,888
| 8,406,783
| 21.3
| 21.3
| ### |
2009-May-21 Thu
| 7.54
| ###
| 7.42
| 7.5
| 3,929,988
| 14,580,255
| ###
| ###
| 0.5 |
2009-May-20 Wed
| 7.54
| 7.7
| ###
| 7.47
|
|
| ###
| ###
| ### |
2009-May-19 Tue
| 7.28
| 7.5
| 7.24
| 7.48
|
|
| ###
| ###
| 0.5 |
2009-May-18 Mon
| 7.2
| 7.22
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
2009-May-15 Fri
| 7.4
| 7.42
| 7.21
| 7.23
|
|
| ###
| ###
| ### |
2009-May-14 Thu
| ###
| 7.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-13 Wed
| 7.43
| 7.44
| 7.25
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2009-May-12 Tue
| 7.4
| 7.47
| 7.29
| 7.41
|
|
| ###
| ###
| ### |
2009-May-11 Mon
| 7.46
| 7.48
| 7.29
| 7.4
| 2,771,685
| ###
| 34.6
| 34.6
| 0.5 |
2009-May-08 Fri
| 7.2
| 7.44
| 7.2
| 7.4
| 1,903,122
| 13,930,853
| ###
| ###
| 0.5 |
2009-May-07 Thu
| ###
| ###
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2009-May-06 Wed
| ###
| 7.43
| 7.28
| 7.28
| 1,674,552
| 12,316,329
| 29.2
| 29.2
| 0.5 |
2009-May-05 Tue
| ###
| ###
| 7.21
| 7.25
| 4,062,779
| ###
| ###
| ###
| 0.5 |
2009-May-04 Mon
| ###
| 7.43
| 7.29
| ###
| 2,006,423
| 14,767,273
| 60.6
| 60.6
| 0.0 |
2009-May-01 Fri
| ###
| ###
| 7.29
| ###
| 2,711,454
| 9,883,249
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| 7.21
| 7.52
| ###
| 7.45
|
|
| 82.0
| 82.0
| 0.5 |
2009-Apr-29 Wed
| 7
| ###
| 6.83
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2009-Apr-28 Tue
| ###
| 7
| 6.8
| 6.84
|
|
| 29.0
| 29.0
| 0.5 |
2009-Apr-27 Mon
| 7
| ###
| ###
| ###
| 1,977,728
| 0
| 40.2
| 40.2
| 0.0 |
2009-Apr-24 Fri
| ###
| ###
| 6.87
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2009-Apr-23 Thu
| 6.87
| ###
| 6.81
| ###
| 2,458,642
| 8,371,676
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| ###
| ###
| 6.83
| ###
| 1,845,753
| 6,303,246
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 2,343,745
| 0
| 87.4
| 87.4
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| 7
| ###
| 1,149,179
| 4,022,126
| 23.1
| 23.1
| 0.0 |
2009-Apr-15 Wed
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
| 1,908,582
| 0
| 24.9
| 24.9
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| 6.79
| 6.86
|
|
| ###
| ###
| 0.5 |
2009-Apr-08 Wed
| 6.86
| ###
| 6.77
| 6.85
|
|
| 40.5
| 40.5
| ### |
2009-Apr-07 Tue
| ###
| ###
| ###
| 7
| 1,280,443
| 0
| 31.4
| 31.4
| 0.5 |
2009-Apr-06 Mon
| ###
| 7
| 6.75
| 7
| 1,519,675
| ###
| 72.1
| 72.1
| 0.5 |
2009-Apr-03 Fri
| ###
| 7.2
| 6.75
| 6.76
| 2,089,522
| ###
| 12.4
| 12.4
| 0.5 |
2009-Apr-02 Thu
| 6.75
| ###
| 6.72
| ###
| 3,672,852
| 12,340,782
| 82.3
| 82.3
| 0.0 |
2009-Apr-01 Wed
| 6.47
| ###
| 6.45
| ###
| 2,798,874
| ###
| 83.3
| 83.3
| 0.0 |
2009-Mar-31 Tue
| 6.42
| ###
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
2009-Mar-30 Mon
| 6.56
| 6.56
| ###
| 6.45
| 1,385,775
| 4,545,342
| 27.0
| 27.0
| ### |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| 6.21
| 6.28
| 5,722,428
| ###
| ###
| ###
| 0.4 |
2009-Mar-25 Wed
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 6.44
| 6.44
| ###
| ###
| 4,316,753
| 13,899,944
| 29.7
| 29.7
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 6,655,021
| 0
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| 6.42
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2009-Mar-18 Wed
| ###
| 6.45
| ###
| ###
| 3,789,576
| 12,221,382
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| 6.41
| 6.42
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2009-Mar-16 Mon
| 6.21
| ###
| 6.21
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| 6.24
| 6.28
|
|
| ###
| ###
| 0.4 |
2009-Mar-12 Thu
| ###
| ###
| 6.25
| 6.29
|
|
| ###
| ###
| ### |
2009-Mar-11 Wed
| ###
| 6.43
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-Mar-10 Tue
| 6.27
| 6.4
| 6.26
| ###
| 1,468,343
| ###
| 80.3
| 80.3
| 0.0 |
2009-Mar-09 Mon
| ###
| 6.44
| 6.26
| ###
| 977,780
| ###
| 26.5
| 26.5
| 0.0 |
2009-Mar-06 Fri
| 6.24
| ###
| 6.2
| ###
| 2,017,153
| 6,253,174
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 6.29
| ###
| ###
| 6.24
| 1,697,940
| 0
| 28.9
| 28.9
| 0.4 |
2009-Mar-04 Wed
| ###
| 6.43
| ###
| 6.43
| 2,151,089
| 6,915,751
| 92.5
| 92.5
| ### |
2009-Mar-03 Tue
| ###
| 6.42
| ###
| ###
| 1,870,341
| ###
| ###
| ###
| 0.0 |
2009-Mar-02 Mon
| 6.2
| ###
| ###
| 6.27
| 1,549,354
| 0
| ###
| ###
| 0.4 |
2009-Feb-27 Fri
| 6.4
| 6.47
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 6.47
| 6.48
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 6.25
| 6.41
| 6.21
| 6.41
| 1,593,726
| ###
| 87.1
| 87.1
| 0.5 |
2009-Feb-24 Tue
| ###
| ###
| ###
| ###
| 1,401,252
| 0
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 6.26
| 6.29
| ###
| 6.24
| 2,231,385
| ###
| ###
| ###
| 0.4 |
2009-Feb-20 Fri
| 6.26
| ###
| 6.24
| ###
| 1,711,045
| ###
| 84.2
| 84.2
| 0.0 |
2009-Feb-19 Thu
| ###
| 6.42
| 6.22
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 6.4
| 6.41
| ###
| ###
| 1,427,256
| 4,574,355
| ###
| ###
| 0.0 |
2009-Feb-16 Mon
| 6.42
| 6.43
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2009-Feb-13 Fri
| ###
| 6.56
| ###
| 6.5
| 1,999,223
| 6,557,451
| 71.5
| 71.5
| 0.5 |
2009-Feb-12 Thu
| 6.23
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| 6.22
| ###
| ###
| 6.2
| 2,601,444
| 0
| 23.2
| 23.2
| 0.4 |
2009-Feb-10 Tue
| ###
| ###
| 6.22
| 6.26
| 2,558,254
| ###
| ###
| ###
| 0.4 |
2009-Feb-09 Mon
| 6.82
| 6.83
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2009-Feb-06 Fri
| ###
| 6.72
| 6.56
| 6.72
|
|
| ###
| ###
| 0.5 |
2009-Feb-05 Thu
| 6.74
| 6.82
| 6.51
| 6.59
| 5,948,142
| ###
| ###
| ###
| ### |
2009-Feb-04 Wed
| 6.81
| 6.89
| 6.73
| 6.79
|
|
| ###
| ###
| 0.5 |
2009-Feb-03 Tue
| ###
| ###
| 6.59
| 6.85
|
|
| 87.3
| 87.3
| ### |
2009-Feb-02 Mon
| 6.46
| ###
| 6.4
| 6.57
| 2,838,126
| ###
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| 6.59
| 6.25
| 6.59
|
|
| 88.2
| 88.2
| ### |
2009-Jan-29 Thu
| 6.79
| 6.79
| 6.79
| 6.79
| 0
|
|
|
| 0.5 |
2009-Jan-28 Wed
| 6.72
| ###
| ###
| 6.79
|
|
| 74.3
| 74.3
| 0.5 |
2009-Jan-27 Tue
| 6.55
| 6.85
| 6.53
| 6.85
|
|
| ###
| ###
| ### |
2009-Jan-23 Fri
| ###
| ###
| 6.58
| ###
| 1,102,772
| ###
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| 7
| 7
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| ###
| 7
| 6.77
| ###
| 1,984,771
| 13,665,148
| 35.4
| 35.4
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| 6.79
|
|
| 35.9
| 35.9
| 0.5 |
2009-Jan-19 Mon
| 6.82
| ###
| 6.71
| ###
| 826,884
| ###
| 84.7
| 84.7
| 0.0 |
2009-Jan-16 Fri
| 6.81
| 6.89
| 6.7
| 6.75
| 840,247
| 5,709,478
| 27.6
| 27.6
| 0.5 |
2009-Jan-15 Thu
| 6.88
| ###
| ###
| ###
| 986,547
| 0
| 23.8
| 23.8
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| 6.71
| 6.79
| 1,296,470
| 4,349,656
| ###
| ###
| 0.5 |
2009-Jan-12 Mon
| 6.84
| ###
| 6.79
| ###
| 840,422
| ###
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| 7
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Jan-08 Thu
| 7
| ###
| ###
| 7
| 1,003,341
| 0
| ###
| ###
| 0.5 |
2009-Jan-07 Wed
| ###
| ###
| 6.87
| 7
|
|
| ###
| ###
| 0.5 |
2009-Jan-06 Tue
| 7
| ###
| ###
| 7
|
|
| 64.9
| 64.9
| 0.5 |
2009-Jan-05 Mon
| ###
| ###
| 6.85
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| 6.89
| 7
| 650,621
| 2,241,389
| ###
| ###
| 0.5 |
2008-Dec-31 Wed
| 6.88
| ###
| 6.84
| ###
| 817,577
| ###
| 69.4
| 69.4
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| 6.83
| 997,726
| 0
| ###
| ###
| 0.5 |
2008-Dec-29 Mon
| 6.87
| ###
| ###
| 6.75
| 762,279
| 0
| 18.0
| 18.0
| 0.5 |
2008-Dec-24 Wed
| 6.7
| 6.77
| ###
| 6.77
|
|
| 69.6
| 69.6
| ### |
2008-Dec-23 Tue
| 6.7
| 6.77
| 6.56
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2008-Dec-22 Mon
| 6.52
| ###
| ###
| ###
| 1,589,846
| 0
| 82.1
| 82.1
| 0.0 |
2008-Dec-19 Fri
| 6.46
| 6.78
| ###
| ###
| 2,709,154
| ###
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| 6.56
| 6.21
| 6.53
|
|
| 82.4
| 82.4
| ### |
2008-Dec-17 Wed
| 6.24
| ###
| ###
| 6.23
|
|
| 36.4
| 36.4
| 0.4 |
2008-Dec-16 Tue
| 6.23
| 6.48
| 6.23
| 6.42
|
|
| 88.0
| 88.0
| 0.5 |
2008-Dec-15 Mon
| ###
| 6.52
| ###
| 6.4
| 1,648,277
| 5,373,383
| ###
| ###
| 0.5 |
2008-Dec-12 Fri
| 6.24
| 6.42
| ###
| 6.25
|
|
| ###
| ###
| ### |
2008-Dec-11 Thu
| ###
| 6.42
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2008-Dec-10 Wed
| 6.49
| 6.58
| 6.25
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| ###
| ###
| 6.87
| 7
|
|
| ###
| ###
| 0.5 |
2008-Dec-05 Fri
| 6.83
| ###
| 6.83
| 6.88
|
|
| 78.5
| 78.5
| ### |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| 7.25
| 6.82
| 6.89
|
|
| ###
| ###
| 0.5 |
2008-Dec-02 Tue
| ###
| ###
| 6.86
| ###
| 1,837,458
| 6,302,480
| 28.4
| 28.4
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 2,817,485
| 0
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 6.7
| 6.84
| 2,332,176
| 7,812,789
| ###
| ###
| 0.5 |
2008-Nov-25 Tue
| 6.87
| ###
| 6.8
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2008-Nov-24 Mon
| 6.8
| ###
| 6.75
| 6.81
|
|
| 76.9
| 76.9
| ### |
2008-Nov-21 Fri
| 6.57
| 6.75
| 6.51
| 6.7
| 2,407,020
| 15,958,542
| 72.4
| 72.4
| 0.5 |
2008-Nov-20 Thu
| ###
| ###
| 6.56
| 6.77
|
|
| 84.5
| 84.5
| ### |
2008-Nov-19 Wed
| 6.51
| 6.74
| 6.44
| 6.72
| 2,581,955
| 17,015,083
| 91.5
| 91.5
| 0.5 |
2008-Nov-18 Tue
| ###
| ###
| 6.41
| 6.48
|
|
| ###
| ###
| 0.5 |
2008-Nov-17 Mon
| 6.5
| 6.78
| 6.47
| ###
| 1,826,871
| 12,103,020
| 87.4
| 87.4
| 0.0 |
2008-Nov-14 Fri
| 6.83
| 6.88
| ###
| ###
| 1,089,381
| 3,747,470
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| ###
| 6.89
| ###
| ###
| 2,658,289
| ###
| 46.5
| 46.5
| 0.0 |
2008-Nov-12 Wed
| 6.79
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 6.87
| 7
| 6.78
| 6.78
| 1,743,753
| 12,014,458
| ###
| ###
| 0.5 |
2008-Nov-10 Mon
| ###
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| 6.77
| ###
| 2,100,152
| ###
| 75.1
| 75.1
| 0.0 |
2008-Nov-06 Thu
| 7.2
| 7.2
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 7.2
| 7.29
| ###
| 7.2
| 1,402,951
| 5,113,756
| 66.3
| 66.3
| 0.5 |
2008-Nov-04 Tue
| 7.2
| ###
| ###
| 7
|
|
| 18.1
| 18.1
| 0.5 |
2008-Nov-03 Mon
| 6.85
| 7.5
| 6.8
| 7.5
| 1,284,625
| ###
| ###
| ###
| 0.5 |
2008-Oct-31 Fri
| 6.41
| 6.86
| 6.41
| 6.85
| 1,823,789
| 12,100,840
| 86.3
| 86.3
| ### |
2008-Oct-30 Thu
| ###
| 6.7
| ###
| ###
| 4,500,189
| ###
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| ###
| 6.75
| 6.52
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2008-Oct-28 Tue
| 6.4
| 6.59
| 6.2
| 6.45
| 2,079,943
| ###
| ###
| ###
| ### |
2008-Oct-27 Mon
| 6.55
| ###
| 6.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| 6.53
| 6.75
| 1,773,681
| ###
| ###
| ###
| 0.5 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 3,998,656
| 0
| 20.6
| 20.6
| 0.0 |
2008-Oct-22 Wed
| 7
| 7.26
| 7
| 7.26
|
|
| 89.2
| 89.2
| 0.5 |
2008-Oct-21 Tue
| ###
| 7.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| 7.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 7
| ###
| 6.73
| 6.83
| 2,437,881
| ###
| 39.2
| 39.2
| 0.5 |
2008-Oct-16 Thu
| ###
| ###
| ###
| 6.76
| 3,526,654
| 0
| 29.7
| 29.7
| 0.5 |
2008-Oct-15 Wed
| 7.56
| 7.7
| 7.28
| 7.42
| 1,701,978
| ###
| ###
| ###
| 0.5 |
2008-Oct-14 Tue
| 7.55
| 7.73
| ###
| 7.2
|
|
| 17.2
| 17.2
| 0.5 |
2008-Oct-13 Mon
| 7.47
| 7.73
| ###
| 7.25
| 1,312,950
| 5,074,551
| ###
| ###
| 0.5 |
2008-Oct-10 Fri
| 7.29
| 7.45
| 7
| 7.22
|
|
| 57.4
| 57.4
| 0.5 |
2008-Oct-09 Thu
| 7.85
| ###
| 7.72
| 7.75
|
|
| 42.7
| 42.7
| ### |
2008-Oct-08 Wed
| ###
| 8.24
| ###
| ###
| 1,758,080
| 7,243,289
| 46.7
| 46.7
| 0.0 |
2008-Oct-07 Tue
| ###
| 8.58
| 7.87
| 8.5
| 1,752,629
| 14,415,373
| 84.3
| 84.3
| 0.6 |
2008-Oct-06 Mon
| ###
| 8.21
| 7.81
| ###
| 452,725
| 3,626,327
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| ###
| ###
| ###
| ###
| 1,116,949
| 0
| ###
| ###
| 0.0 |
2008-Oct-01 Wed
| ###
| 8.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 7.76
| 8.22
| 7.72
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2008-Sep-29 Mon
| ###
| 8.22
| ###
| ###
|
|
| 47.0
| 47.0
| 0.0 |
2008-Sep-26 Fri
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 7.82
| ###
| 7.82
| 8
| 2,957,948
| 11,565,576
| ###
| ###
| ### |
2008-Sep-24 Wed
| 7.76
| ###
| ###
| 8
| 3,533,759
| 0
| ###
| ###
| ### |
2008-Sep-23 Tue
| ###
| 8
| ###
| 7.85
| 1,767,988
| 7,071,952
| ###
| ###
| ### |
2008-Sep-22 Mon
| 8
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 3,807,621
| 0
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2008-Sep-17 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| 8.25
| 8.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| 8.56
| ###
| 8.4
|
|
| ###
| ###
| ### |
2008-Sep-11 Thu
| 8.55
| 8.59
| 8.41
| 8.41
| 2,750,188
| ###
| ###
| ###
| ### |
2008-Sep-10 Wed
| ###
| 8.79
| 8.53
| ###
| 3,304,248
| 28,614,787
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 8.7
| 8.7
| 8.58
| ###
| 3,420,689
| 29,554,752
| ###
| ###
| 0.0 |
2008-Sep-08 Mon
| 8.52
| 8.81
| 8.52
| 8.72
|
|
| ###
| ###
| 0.6 |
2008-Sep-05 Fri
| 8.7
| 8.77
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| 8.89
| ###
| 8.88
| 2,771,270
| ###
| ###
| ###
| 0.6 |
2008-Sep-03 Wed
| 8.7
| 8.89
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2008-Sep-02 Tue
| 8.44
| ###
| ###
| ###
| 2,005,524
| 0
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| 8.42
| 8.48
| ###
| 8.43
|
|
| 67.8
| 67.8
| 0.6 |
2008-Aug-29 Fri
| 8.45
| ###
| 8.45
| 8.56
|
|
| 70.7
| 70.7
| ### |
2008-Aug-28 Thu
| 8.5
| 8.53
| 8.4
| 8.52
| 4,006,225
| ###
| 68.7
| 68.7
| 0.6 |
2008-Aug-27 Wed
| 8.5
| ###
| 8.41
| 8.57
|
|
| ###
| ###
| 0.6 |
2008-Aug-26 Tue
| ###
| ###
| 8.28
| ###
| 3,390,388
| ###
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| 8.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| 7.88
| 8.29
|
|
| 89.5
| 89.5
| 0.6 |
2008-Aug-21 Thu
| ###
| ###
| 7.8
| ###
| 4,180,372
| 16,303,450
| 82.0
| 82.0
| 0.0 |
2008-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2008-Aug-19 Tue
| 8.21
| ###
| 8.2
| 8.24
| 2,723,670
| 11,167,046
| 81.1
| 81.1
| 0.6 |
2008-Aug-18 Mon
| ###
| 8.47
| 8.28
| ###
| 1,478,322
| 12,380,946
| 73.6
| 73.6
| 0.0 |
2008-Aug-15 Fri
| 8.5
| 8.5
| ###
| 8.4
| 2,774,823
| ###
| ###
| ###
| ### |
2008-Aug-14 Thu
| ###
| 8.47
| ###
| 8.4
|
|
| ###
| ###
| ### |
2008-Aug-13 Wed
| 8.25
| 8.5
| 8.25
| 8.45
|
|
| 89.3
| 89.3
| ### |
2008-Aug-12 Tue
| 8.5
| 8.58
| 8.21
| 8.41
|
|
| ###
| ###
| ### |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
| 2,236,046
| 0
| 73.8
| 73.8
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| 8.82
| ###
| 7,253,553
| ###
| ###
| ###
| 0.0 |
2008-Aug-07 Thu
| 9
| 9.25
| ###
| ###
| 10,027,755
| ###
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 8.8
| 8.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-05 Tue
| 8.5
| 8.84
| 8.43
| 8.56
| 1,948,686
| ###
| 81.4
| 81.4
| ### |
2008-Aug-04 Mon
| 8.45
| 8.8
| 8.44
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| 8.51
| ###
| ###
| 8.47
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| ###
| 8.8
| 8.5
| ###
| 1,901,844
| 16,450,950
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 8.88
| ###
| ###
| 8.74
|
|
| 22.5
| 22.5
| 0.6 |
2008-Jul-29 Tue
| ###
| ###
| 8.76
| 8.79
|
|
| ###
| ###
| 0.6 |
2008-Jul-28 Mon
| ###
| 9.47
| ###
| ###
| 1,722,241
| ###
| 40.1
| 40.1
| 0.0 |
2008-Jul-25 Fri
| 9.27
| ###
| ###
| 9.28
|
|
| 76.0
| 76.0
| 0.7 |
2008-Jul-24 Thu
| ###
| 9.42
| ###
| ###
| 1,029,050
| 4,846,825
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| 9
| 9.44
| 9
| 9.23
| 1,901,078
| ###
| 79.6
| 79.6
| ### |
2008-Jul-22 Tue
| ###
| ###
| 8.86
| 9
| 2,579,420
| ###
| ###
| ###
| 0.6 |
2008-Jul-21 Mon
| ###
| 9.51
| ###
| 9.26
| 1,566,783
| 7,450,053
| ###
| ###
| ### |
2008-Jul-18 Fri
| ###
| ###
| 8.8
| 8.89
| 1,437,357
| 6,324,370
| ###
| ###
| ### |
2008-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-Jul-16 Wed
| 8.8
| 9.54
| 8.76
| 9.26
|
|
| ###
| ###
| ### |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 1,839,626
| 0
| 31.2
| 31.2
| 0.0 |
2008-Jul-14 Mon
| 9.55
| ###
| ###
| 9.53
|
|
| 38.9
| 38.9
| ### |
2008-Jul-11 Fri
| ###
| 9.73
| 9.51
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| 9.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 9.73
| ###
| 2,525,845
| ###
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 9.72
| 9.87
| ###
| 9.77
|
|
| ###
| ###
| 0.7 |
2008-Jul-07 Mon
| 9.86
| ###
| 9.56
| 9.7
|
|
| 29.1
| 29.1
| 0.7 |
2008-Jul-04 Fri
| 9.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| 9.5
| ###
| 9.28
| 9.51
|
|
| 77.2
| 77.2
| ### |
2008-Jul-02 Wed
| 9.86
| ###
| 9.43
| 9.54
|
|
| 18.9
| 18.9
| ### |
2008-Jul-01 Tue
| ###
| ###
| 9.83
| 9.86
|
|
| 30.5
| 30.5
| 0.7 |
2008-Jun-30 Mon
| ###
| ###
| ###
| 9.81
|
|
| ###
| ###
| ### |
2008-Jun-27 Fri
| 9.76
| ###
| 9.73
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Jun-26 Thu
| ###
| 10.28
| ###
| ###
| 4,571,676
| ###
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 9.79
| 9.86
| 4,374,747
| 21,414,386
| 22.8
| 22.8
| 0.7 |
2008-Jun-24 Tue
| 10.2
| 10.28
| ###
| 10.22
| 2,103,621
| ###
| 72.5
| 72.5
| 0.7 |
2008-Jun-23 Mon
| 10.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| 10.45
| ###
| 10.45
| 10.72
|
|
| 83.7
| 83.7
| 0.8 |
2008-Jun-19 Thu
| 10.75
| ###
| ###
| ###
| 4,436,048
| 0
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| 10.57
| ###
| 4,582,174
| 24,216,789
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| 10.5
| 10.7
| 10.4
| 10.7
| 3,081,785
| ###
| ###
| ###
| 0.8 |
2008-Jun-16 Mon
| 10.43
| ###
| 10.41
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| 10.45
| 10.54
| 1,732,024
| 9,049,825
| ###
| ###
| 0.8 |
2008-Jun-12 Thu
| 10.74
| ###
| ###
| ###
| 2,411,745
| 0
| 44.0
| 44.0
| 0.0 |
2008-Jun-11 Wed
| 10.89
| ###
| 10.86
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| 10.89
| 2,007,076
| 0
| 86.1
| 86.1
| 0.8 |
2008-Jun-06 Fri
| ###
| ###
| ###
| ###
| 1,918,929
| 0
| 34.3
| 34.3
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 10.85
| ###
| 10.74
| 10.85
|
|
| ###
| ###
| 0.8 |
2008-Jun-03 Tue
| ###
| ###
| ###
| ###
| 2,836,255
| 0
| 29.1
| 29.1
| 0.0 |
2008-Jun-02 Mon
| 11.25
| 11.25
| 10.86
| ###
| 1,108,479
| ###
| 22.1
| 22.1
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2008-May-29 Thu
| ###
| 11.23
| ###
| ###
| 2,503,673
| 14,058,123
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2008-May-27 Tue
| 11.2
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-26 Mon
| ###
| 11.25
| 10.87
| ###
| 2,000,887
| ###
| ###
| ###
| 0.0 |
2008-May-23 Fri
| ###
| ###
| 10.86
| ###
| 5,211,155
| 28,296,571
| 75.8
| 75.8
| 0.0 |
2008-May-22 Thu
| 11.22
| ###
| ###
| ###
| 4,596,583
| 0
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 11.24
| 11.42
| 11.22
| 11.28
| 1,313,149
| 14,864,846
| 69.7
| 69.7
| 0.8 |
2008-May-20 Tue
| 11.5
| 11.54
| ###
| 11.45
| 2,006,242
| ###
| 39.7
| 39.7
| 0.8 |
2008-May-19 Mon
| 11.45
| ###
| 11.43
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2008-May-16 Fri
| ###
| 11.46
| 11.23
| 11.46
|
|
| ###
| ###
| 0.8 |
2008-May-15 Thu
| ###
| 11.47
| ###
| 11.4
|
|
| 76.9
| 76.9
| 0.8 |
2008-May-14 Wed
| ###
| 11.27
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2008-May-13 Tue
| 11.28
| 11.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| 11.23
|
|
| 81.0
| 81.0
| 0.8 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 1,628,140
| 0
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 10.84
| 11.22
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-07 Wed
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| 11.24
| ###
| ###
| 1,107,276
| ###
| 67.4
| 67.4
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| 11.24
| 549,248
| 0
| 31.0
| 31.0
| 0.8 |
2008-May-02 Fri
| ###
| 11.48
| ###
| 11.4
| 2,068,944
| ###
| ###
| ###
| 0.8 |
2008-May-01 Thu
| ###
| 11.42
| 11.28
| ###
| 1,430,156
| 16,232,270
| 30.5
| 30.5
| 0.0 |
2008-Apr-30 Wed
| ###
| 11.54
| ###
| 11.42
| 3,545,887
| ###
| 82.8
| 82.8
| 0.8 |
2008-Apr-29 Tue
| 11.27
| 11.42
| 11.25
| 11.25
| 2,404,371
| 27,253,545
| 37.0
| 37.0
| ### |
2008-Apr-28 Mon
| 11.45
| 11.45
| ###
| 11.4
|
|
| 35.1
| 35.1
| 0.8 |
2008-Apr-24 Thu
| 11.4
| 11.44
| 11.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| 11.44
| 11.22
| 11.41
|
|
| ###
| ###
| ### |
2008-Apr-22 Tue
| ###
| 11.26
| 10.86
| 11.25
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| ###
| 11.22
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| 10.72
| ###
| 2,089,628
| ###
| 36.4
| 36.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Apr-16 Wed
| 10.73
| ###
| 10.56
| 10.76
| 4,207,047
| ###
| 68.1
| 68.1
| 0.8 |
2008-Apr-15 Tue
| 10.44
| ###
| ###
| 10.83
|
|
| ###
| ###
| ### |
2008-Apr-14 Mon
| 10.8
| ###
| ###
| 10.5
| 11,790,370
| 0
| 19.4
| 19.4
| 0.8 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 36,259
| 0
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
| 1,787,547
| 0
| 26.0
| 26.0
| 0.0 |
2008-Apr-08 Tue
| 14.56
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2008-Apr-07 Mon
| 14.76
| 14.83
| ###
| ###
| 1,119,052
| 8,297,770
| 27.3
| 27.3
| 0.0 |
2008-Apr-04 Fri
| 14.48
| 14.8
| 14.42
| ###
| 2,786,779
| 40,714,841
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 14.4
| 14.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 14.43
| 14.75
| 14.41
| 14.47
| 1,939,153
| 28,272,850
| 73.7
| 73.7
| ### |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
| 2,290,347
| 0
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 1,223,020
| 0
| 74.0
| 74.0
| 0.0 |
2008-Mar-28 Fri
| 14.23
| 14.45
| ###
| 14.23
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| ###
| 14.75
| 14.28
| 14.28
|
|
| ###
| ###
| ### |
2008-Mar-26 Wed
| 14.55
| 14.8
| 14.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 14.8
| ###
| 14.53
| 14.75
| 1,793,320
| ###
| ###
| ###
| ### |
2008-Mar-20 Thu
| ###
| 14.41
| 13.85
| ###
| 5,647,358
| ###
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 14.23
| 14.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 2,830,240
| 0
| ###
| ###
| 0.0 |
2008-Mar-17 Mon
| 14.21
| ###
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2008-Mar-14 Fri
| 14.4
| 14.59
| ###
| 14.46
| 2,718,588
| ###
| 66.8
| 66.8
| 1.0 |
2008-Mar-13 Thu
| ###
| ###
| 14.46
| 14.54
| 3,103,782
| 22,440,343
| 42.6
| 42.6
| 1.0 |
2008-Mar-12 Wed
| 14.87
| ###
| 14.59
| ###
| 2,475,579
| 18,059,348
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| 14.7
| 14.78
| 14.45
| 14.75
| 2,977,274
| 43,512,859
| 77.8
| 77.8
| ### |
2008-Mar-10 Mon
| ###
| 14.86
| ###
| 14.7
| 2,622,921
| ###
| 78.0
| 78.0
| ### |
2008-Mar-07 Fri
| 14.59
| ###
| 14.59
| 14.78
|
|
| ###
| ###
| 1.1 |
2008-Mar-06 Thu
| ###
| 15.2
| ###
| ###
| 2,747,148
| 20,878,324
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| ###
| ###
| ###
| ###
| 3,121,849
| 0
| 41.2
| 41.2
| 0.0 |
2008-Mar-04 Tue
| ###
| ###
| ###
| ###
| 3,254,350
| 0
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-29 Fri
| 15.21
| 15.4
| ###
| 15.26
|
|
| 69.2
| 69.2
| ### |
2008-Feb-28 Thu
| 15.21
| 15.54
| 15.2
| 15.43
| 3,206,541
| ###
| ###
| ###
| 1.1 |
2008-Feb-27 Wed
| 14.81
| 15.24
| 14.81
| 15.2
|
|
| ###
| ###
| 1.1 |
2008-Feb-26 Tue
| 14.8
| 15.25
| 14.7
| 14.77
| 3,498,375
| ###
| 37.2
| 37.2
| 1.1 |
2008-Feb-25 Mon
| 15.53
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2008-Feb-22 Fri
| ###
| 15.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-21 Thu
| 14.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| 13.72
| ###
| 1,375,785
| 9,437,885
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 14.44
| ###
| ###
| 14.47
|
|
| 70.7
| 70.7
| ### |
2008-Feb-18 Mon
| 14.44
| 14.73
| 14.28
| ###
| 937,085
| ###
| ###
| ###
| 0.0 |
2008-Feb-15 Fri
| 14.29
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| 13.71
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2008-Feb-12 Tue
| 13.78
| 13.87
| 13.51
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2008-Feb-11 Mon
| 13.49
| 13.7
| 13.42
| 13.51
| 1,060,850
| 14,385,125
| 81.8
| 81.8
| ### |
2008-Feb-08 Fri
| ###
| ###
| ###
| ###
| 687,820
| 0
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| 13.86
| ###
| ###
| 1,015,347
| 7,036,354
| 71.5
| 71.5
| 0.0 |
2008-Feb-06 Wed
| ###
| 13.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| 14.25
| ###
| 13.8
| 963,543
| 6,865,243
| 26.1
| 26.1
| 1.0 |
2008-Feb-04 Mon
| ###
| 14.44
| 13.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-01 Fri
| 13.85
| ###
| ###
| ###
| 1,613,281
| 0
| 66.2
| 66.2
| 0.0 |
2008-Jan-31 Thu
| ###
| ###
| ###
| ###
| 1,931,148
| 0
| 88.3
| 88.3
| 0.0 |
2008-Jan-30 Wed
| ###
| 13.84
| 13.5
| 13.5
|
|
| 44.4
| 44.4
| 1.0 |
2008-Jan-29 Tue
| 13.7
| 14.2
| ###
| 13.75
|
|
| 78.0
| 78.0
| 1.0 |
2008-Jan-25 Fri
| 13.79
| ###
| 13.7
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2008-Jan-24 Thu
| 13.8
| ###
| 13.56
| 13.78
|
|
| 36.6
| 36.6
| 1.0 |
2008-Jan-23 Wed
| 13.72
| ###
| ###
| ###
| 2,106,272
| 0
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 13.77
| 13.8
| ###
| 13.43
| 2,897,886
| ###
| 63.7
| 63.7
| ### |
2008-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 13.7
| 14.25
| ###
| 14.21
| 1,217,259
| 8,672,970
| ###
| ###
| ### |
2008-Jan-17 Thu
| 14.2
| 14.2
| 13.87
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2008-Jan-16 Wed
| 13.49
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 13.85
| ###
| 13.85
| ###
| 1,728,254
| 11,968,158
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 14.5
| 14.5
| ###
| ###
| 2,931,549
| ###
| 24.0
| 24.0
| 0.0 |
2008-Jan-10 Thu
| 14.46
| ###
| 14.25
| 14.43
| 2,893,226
| ###
| 41.0
| 41.0
| ### |
2008-Jan-09 Wed
| ###
| 14.7
| 14.23
| 14.47
|
|
| ###
| ###
| ### |
2008-Jan-08 Tue
| ###
| 14.75
| 14.58
| 14.72
| 1,063,855
| ###
| 80.9
| 80.9
| ### |
2008-Jan-07 Mon
| 14.42
| ###
| 14.41
| 14.56
| 1,416,588
| ###
| ###
| ###
| ### |
2008-Jan-04 Fri
| ###
| ###
| 14.82
| ###
| 678,141
| 5,025,024
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 715,159
| 0
| 82.3
| 82.3
| 0.0 |
2008-Jan-02 Wed
| 14.7
| ###
| 14.7
| 14.79
|
|
| ###
| ###
| ### |
2007-Dec-31 Mon
| 14.81
| ###
| 14.75
| 14.78
| 723,571
| ###
| ###
| ###
| 1.1 |
2007-Dec-28 Fri
| ###
| ###
| 14.8
| 14.81
| 762,625
| 5,643,425
| 22.6
| 22.6
| 1.1 |
2007-Dec-27 Thu
| ###
| ###
| 14.83
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 14.81
| 14.89
| 404,788
| 2,997,455
| 18.1
| 18.1
| ### |
2007-Dec-21 Fri
| 14.53
| ###
| 14.46
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| 14.46
| 14.57
|
|
| ###
| ###
| ### |
2007-Dec-19 Wed
| ###
| 14.71
| 14.28
| 14.55
| 3,928,721
| ###
| 31.9
| 31.9
| ### |
2007-Dec-18 Tue
| 14.75
| 14.84
| ###
| 14.72
| 1,896,626
| ###
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| ###
| ###
| 14.72
|
|
| 51.3
| 51.3
| ### |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
|
|
| 49.2
| 49.2
| 0.0 |
2007-Dec-13 Thu
| 15.23
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2007-Dec-12 Wed
| 15.21
| 15.42
| 15.21
| ###
| 1,741,144
| 26,665,620
| 73.2
| 73.2
| 0.0 |
2007-Dec-11 Tue
| 15.51
| 15.57
| ###
| 15.4
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| 15.5
| ###
| ###
| 15.5
| 836,628
| 0
| ###
| ###
| 1.1 |
2007-Dec-07 Fri
| 15.4
| 15.58
| 15.4
| 15.5
|
|
| ###
| ###
| 1.1 |
2007-Dec-06 Thu
| 15.46
| 15.5
| ###
| 15.48
| 1,254,743
| 9,724,258
| ###
| ###
| 1.1 |
2007-Dec-05 Wed
| 15.29
| 15.48
| 15.25
| 15.41
| 1,371,076
| 21,066,582
| 75.3
| 75.3
| ### |
2007-Dec-04 Tue
| 15.21
| ###
| ###
| ###
| 2,425,271
| 0
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| 15.27
| 2,177,721
| 0
| ###
| ###
| ### |
2007-Nov-29 Thu
| ###
| ###
| ###
| 15.2
| 1,788,041
| 0
| 77.3
| 77.3
| 1.1 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 1,300,185
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| 14.86
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| 14.86
| 14.86
|
|
| 29.0
| 29.0
| ### |
2007-Nov-22 Thu
| 14.83
| ###
| 14.82
| 14.88
| 1,439,086
| 10,663,627
| 77.1
| 77.1
| 1.1 |
2007-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 15.2
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
| 1,005,182
| 0
| 79.2
| 79.2
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
| 958,650
| 0
| ###
| ###
| 0.0 |
2007-Nov-15 Thu
| ###
| 15.29
| ###
| ###
| 1,261,124
| ###
| ###
| ###
| 0.0 |
2007-Nov-14 Wed
| ###
| 15.25
| ###
| ###
| 1,214,128
| 9,257,726
| 67.0
| 67.0
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 14.83
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2007-Nov-09 Fri
| ###
| 15.2
| 14.81
| ###
| 1,376,447
| 20,653,587
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| ###
| ###
| ###
| 2,017,527
| 0
| 40.1
| 40.1
| 0.0 |
2007-Nov-07 Wed
| ###
| 15.48
| ###
| 15.25
| 1,245,250
| ###
| 29.6
| 29.6
| ### |
2007-Nov-06 Tue
| ###
| 15.48
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| 15.43
| 15.24
| 15.27
|
|
| 51.1
| 51.1
| ### |
2007-Nov-02 Fri
| 15.43
| 15.49
| ###
| ###
| 1,519,584
| 11,769,178
| 27.8
| 27.8
| 0.0 |
2007-Nov-01 Thu
| ###
| 15.75
| 15.48
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2007-Oct-31 Wed
| 15.4
| 15.59
| 15.4
| 15.56
|
|
| 68.4
| 68.4
| ### |
2007-Oct-30 Tue
| ###
| 15.43
| ###
| 15.28
| 2,547,389
| ###
| ###
| ###
| ### |
2007-Oct-29 Mon
| ###
| ###
| ###
| ###
| 1,762,844
| 0
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 15.2
| 15.23
| ###
| ###
| 3,067,346
| ###
| 28.4
| 28.4
| 0.0 |
2007-Oct-25 Thu
| ###
| 15.26
| ###
| ###
| 2,223,555
| 16,965,724
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 1,502,780
| 0
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 1,208,326
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| ###
| 15.46
| 15.24
| 15.28
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| ###
| ###
| 15.21
| ###
| 2,034,185
| 15,469,976
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| ###
| ###
| ###
| 15.22
| 1,557,742
| 0
| ###
| ###
| 1.1 |
2007-Oct-16 Tue
| 15.41
| 15.45
| 15.25
| 15.27
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 15.55
| 15.55
| 15.4
| 15.43
| 618,243
| ###
| ###
| ###
| 1.1 |
2007-Oct-12 Fri
| ###
| ###
| 15.4
| 15.41
|
|
| ###
| ###
| ### |
2007-Oct-11 Thu
| 15.45
| 15.74
| 15.45
| ###
| 2,074,741
| 32,355,585
| 76.0
| 76.0
| 0.0 |
2007-Oct-10 Wed
| 15.4
| 15.55
| ###
| 15.55
| 1,526,884
| 11,871,523
| ###
| ###
| ### |
2007-Oct-09 Tue
| ###
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| 15.55
| ###
| ###
| 630,556
| 4,902,572
| 35.8
| 35.8
| 0.0 |
2007-Oct-05 Fri
| ###
| 15.44
| 15.2
| 15.22
| 926,959
| ###
| 20.3
| 20.3
| 1.1 |
2007-Oct-04 Thu
| 15.22
| ###
| ###
| 15.21
|
|
| 41.3
| 41.3
| ### |
2007-Oct-03 Wed
| 15.43
| 15.44
| ###
| 15.24
| 1,176,575
| 9,083,159
| ###
| ###
| 1.1 |
2007-Oct-02 Tue
| ###
| ###
| ###
| 15.5
|
|
| 86.8
| 86.8
| 1.1 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| 15.29
| ###
| ###
| 4,777,581
| ###
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| ###
| ###
| 2,432,745
| 0
| 61.7
| 61.7
| 0.0 |
2007-Sep-25 Tue
| 15.22
| 15.27
| ###
| 15.2
| 1,668,681
| 12,740,379
| 33.4
| 33.4
| 1.1 |
2007-Sep-24 Mon
| 15.4
| 15.42
| 15.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| 15.7
| 15.26
| 15.48
|
|
| 69.6
| 69.6
| 1.1 |
2007-Sep-20 Thu
| ###
| ###
| 15.23
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 14.88
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2007-Sep-18 Tue
| 14.87
| ###
| 14.82
| 14.86
|
|
| 48.5
| 48.5
| ### |
2007-Sep-17 Mon
| ###
| ###
| 14.86
| 14.86
| 1,761,054
| ###
| ###
| ###
| ### |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 1,617,651
| 0
| 20.7
| 20.7
| 0.0 |
2007-Sep-12 Wed
| 15.29
| 15.43
| ###
| ###
| 1,886,674
| 14,555,689
| 75.6
| 75.6
| 0.0 |
2007-Sep-11 Tue
| 15.26
| 15.27
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Sep-10 Mon
| 15.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 15.47
| 15.28
| 15.45
|
|
| 72.2
| 72.2
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Sep-05 Wed
| 15.41
| 15.43
| ###
| 15.2
| 1,682,581
| ###
| ###
| ###
| 1.1 |
2007-Sep-04 Tue
| 15.59
| ###
| 15.22
| ###
| 1,509,658
| ###
| ###
| ###
| 0.0 |
2007-Sep-03 Mon
| 15.45
| 15.55
| ###
| 15.55
|
|
| 71.4
| 71.4
| ### |
2007-Aug-31 Fri
| 14.75
| 15.47
| ###
| 15.29
| 3,302,685
| ###
| ###
| ###
| 1.1 |
2007-Aug-30 Thu
| ###
| ###
| 14.73
| 14.77
|
|
| 18.5
| 18.5
| 1.1 |
2007-Aug-29 Wed
| ###
| 15.41
| 14.85
| 15.41
| 3,162,244
| 47,844,751
| 81.7
| 81.7
| ### |
2007-Aug-28 Tue
| ###
| 15.26
| ###
| ###
| 3,387,929
| ###
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 15.83
| 15.83
|
|
| 35.2
| 35.2
| ### |
2007-Aug-23 Thu
| 16.49
| ###
| ###
| ###
| 1,934,775
| 0
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| ###
| 16.44
| ###
| 16.2
|
|
| 74.1
| 74.1
| 1.2 |
2007-Aug-21 Tue
| ###
| 16.2
| 15.72
| 16.2
| 1,589,247
| 25,364,382
| 74.2
| 74.2
| 1.2 |
2007-Aug-20 Mon
| 15.8
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| 15.26
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2007-Aug-16 Thu
| ###
| 15.82
| ###
| 15.78
| 5,165,578
| 40,859,721
| ###
| ###
| 1.1 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
| 1,559,942
| 0
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| 16.4
| 16.41
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| 16.25
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| 15.87
| ###
| 15.86
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Aug-09 Thu
| 16.28
| ###
| 15.79
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2007-Aug-07 Tue
| ###
| ###
| 15.86
| ###
| 1,146,424
| 9,091,142
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| 15.58
| 15.8
| 750,086
| ###
| ###
| ###
| 1.1 |
2007-Aug-03 Fri
| ###
| ###
| 15.54
| 15.76
|
|
| ###
| ###
| 1.1 |
2007-Aug-02 Thu
| ###
| ###
| 15.49
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| 16.21
| ###
| ###
| 3,889,745
| 31,526,383
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 16.43
| 16.43
| ###
| 16.25
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| ###
| ###
| ###
| 16.18577
|
|
| 26.2
| 26.2
| ### |
2007-Jul-27 Fri
| ###
| ###
| ###
| 16.4
|
|
| 66.6
| 66.6
| ### |
2007-Jul-26 Thu
| ###
| ###
| 16.55
| 16.55
|
|
| ###
| ###
| 1.2 |
2007-Jul-25 Wed
| 16.75
| ###
| 16.71
| 16.83
| 999,182
| ###
| ###
| ###
| 1.2 |
2007-Jul-24 Tue
| ###
| ###
| 16.82
| ###
| 2,157,457
| ###
| 29.9
| 29.9
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| 17.21
| 17.29
| ###
| ###
| 1,428,647
| 12,350,653
| ###
| ###
| 0.0 |
2007-Jul-19 Thu
| 17.25
| 17.41
| 17.21
| ###
| 1,038,444
| ###
| 65.4
| 65.4
| 0.0 |
2007-Jul-18 Wed
| 17.56
| 17.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| 17.56
| 17.26
| 17.51
|
|
| 74.3
| 74.3
| ### |
2007-Jul-16 Mon
| 17.47
| 17.47
| 17.21
| 17.25
| 1,024,484
| 17,764,552
| 27.0
| 27.0
| 1.2 |
2007-Jul-13 Fri
| 17.55
| ###
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2007-Jul-12 Thu
| ###
| 17.5
| ###
| 17.47
| 1,397,277
| 12,226,173
| ###
| ###
| 1.2 |
2007-Jul-11 Wed
| 17.29
| ###
| ###
| ###
| 1,014,686
| 0
| 27.0
| 27.0
| 0.0 |
2007-Jul-10 Tue
| 17.23
| ###
| ###
| 17.28
|
|
| ###
| ###
| 1.2 |
2007-Jul-09 Mon
| ###
| ###
| ###
| 17.23
|
|
| ###
| ###
| ### |
2007-Jul-06 Fri
| ###
| 17.48
| ###
| ###
| 1,480,620
| ###
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 17.45
| ###
| ###
| 797,346
| 6,956,843
| 75.2
| 75.2
| 0.0 |
2007-Jul-04 Wed
| ###
| 17.28
| ###
| 17.24
|
|
| ###
| ###
| ### |
2007-Jul-03 Tue
| 17.27
| 17.57
| ###
| 17.25
| 2,007,049
| 17,631,925
| ###
| ###
| 1.2 |
2007-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 17.27
| ###
| ###
| ###
| 3,039,281
| 0
| ###
| ###
| 0.0 |
2007-Jun-28 Thu
| 17.48
| 17.49
| 17.23
| 17.27
| 1,340,656
| 23,273,788
| ###
| ###
| ### |
2007-Jun-27 Wed
| 17.5
| 17.54
| 17.24
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2007-Jun-26 Tue
| 17.59
| ###
| ###
| 17.53
| 895,489
| 0
| 44.7
| 44.7
| 1.3 |
2007-Jun-25 Mon
| 17.42
| 17.59
| 17.27
| 17.46
| 975,583
| ###
| 71.4
| 71.4
| 1.2 |
2007-Jun-22 Fri
| 17.75
| 17.75
| 17.4
| 17.54
| 1,249,777
| ###
| ###
| ###
| 1.3 |
2007-Jun-21 Thu
| ###
| ###
| 17.46
| 17.77
|
|
| 72.4
| 72.4
| ### |
2007-Jun-20 Wed
| 17.54
| 17.7
| ###
| 17.52
|
|
| 32.7
| 32.7
| ### |
2007-Jun-19 Tue
| 17.45
| 17.7
| 17.4
| 17.57
|
|
| ###
| ###
| 1.3 |
2007-Jun-18 Mon
| ###
| 17.59
| ###
| 17.49
| 611,241
| ###
| ###
| ###
| ### |
2007-Jun-15 Fri
| ###
| ###
| 17.21
| ###
| 1,405,658
| 12,095,687
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| 17.48
| 17.48
| 17.2
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2007-Jun-13 Wed
| ###
| 17.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 17.77
| 17.77
| ###
| ###
| 1,602,952
| 14,242,228
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| 17.78
| ###
| 17.52
|
|
| 30.0
| 30.0
| ### |
2007-Jun-07 Thu
| 17.7
| ###
| 17.7
| 17.89
|
|
| ###
| ###
| 1.3 |
2007-Jun-06 Wed
| ###
| ###
| ###
| 17.87
|
|
| ###
| ###
| ### |
2007-Jun-05 Tue
| ###
| ###
| 17.76
| 17.81
| 684,372
| 6,077,223
| ###
| ###
| 1.3 |
2007-Jun-04 Mon
| 17.86
| ###
| 17.83
| ###
| 944,629
| ###
| ###
| ###
| 0.0 |
2007-Jun-01 Fri
| 17.85
| 18.21
| ###
| 17.72
|
|
| ###
| ###
| 1.3 |
2007-May-31 Thu
| ###
| ###
| 17.7
| 17.75
|
|
| ###
| ###
| 1.3 |
2007-May-30 Wed
| 17.83
| ###
| 17.77
| ###
| 2,710,682
| ###
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 17.86
| ###
| 17.76
| 1,345,887
| 12,018,770
| 66.3
| 66.3
| 1.3 |
2007-May-28 Mon
| 17.5
| ###
| 17.45
| 17.58
|
|
| 74.9
| 74.9
| 1.3 |
2007-May-25 Fri
| ###
| 17.46
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2007-May-24 Thu
| ###
| 17.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 17.5
| 17.5
| 17.28
| 17.45
|
|
| 35.4
| 35.4
| ### |
2007-May-22 Tue
| 17.76
| 17.78
| ###
| 17.5
|
|
| 25.1
| 25.1
| 1.3 |
2007-May-21 Mon
| 17.7
| 17.85
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2007-May-18 Fri
| ###
| 17.7
| 17.57
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-May-17 Thu
| ###
| ###
| 17.52
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2007-May-16 Wed
| ###
| 17.7
| ###
| 17.55
| 767,528
| 6,792,622
| 37.6
| 37.6
| ### |
2007-May-15 Tue
| ###
| 17.77
| 17.5
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-May-14 Mon
| 17.7
| ###
| 17.59
| ###
| 897,686
| 7,895,148
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 17.53
| 17.82
| 17.46
| ###
| 1,592,928
| 28,099,249
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 17.8
| 17.85
| 17.54
| ###
| 3,867,276
| 68,431,448
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| 17.78
| 17.82
|
|
| ###
| ###
| 1.3 |
2007-May-08 Tue
| 18.5
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-07 Mon
| 18.7
| 18.7
| 18.29
| ###
| 2,521,678
| ###
| 18.0
| 18.0
| 0.0 |
2007-May-04 Fri
| ###
| 18.78
| ###
| 18.75
|
|
| 85.7
| 85.7
| ### |
2007-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-02 Wed
| 17.88
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| 17.76
| 17.88
| 3,263,071
| 28,976,070
| ###
| ###
| 1.3 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
| 2,091,129
| 0
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| ###
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| 17.88
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| ###
| 5,118,682
| 0
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 17.25
| 17.28
| ###
| ###
| 1,573,753
| 13,597,225
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| ###
| 17.2
| ###
| ###
| 2,678,528
| 23,035,340
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 16.83
| ###
| 16.81
| 16.85
|
|
| ###
| ###
| ### |
2007-Apr-18 Wed
| 16.87
| ###
| 16.86
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2007-Apr-17 Tue
| 16.8
| ###
| ###
| 16.87
| 2,692,571
| 0
| 77.0
| 77.0
| ### |
2007-Apr-16 Mon
| ###
| ###
| 16.7
| 16.84
| 1,564,644
| 13,064,777
| ###
| ###
| 1.2 |
2007-Apr-13 Fri
| ###
| 17.2
| 16.84
| ###
| 2,412,180
| ###
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 16.82
| ###
| 16.71
| ###
| 1,724,823
| ###
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 16.71
| 16.79
| ###
| 16.71
| 1,918,127
| 16,102,676
| ###
| ###
| ### |
2007-Apr-10 Tue
| 16.8
| 16.8
| ###
| 16.74
|
|
| ###
| ###
| 1.2 |
2007-Apr-05 Thu
| ###
| 16.71
| 16.51
| ###
| 1,158,642
| 19,245,043
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 16.55
| 16.72
| 16.48
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2007-Apr-03 Tue
| 16.45
| 16.49
| ###
| 16.48
|
|
| 62.0
| 62.0
| 1.2 |
2007-Apr-02 Mon
| ###
| 16.47
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2007-Mar-30 Fri
| 16.5
| ###
| 16.48
| 16.49
| 2,268,141
| 18,689,481
| 29.1
| 29.1
| 1.2 |
2007-Mar-29 Thu
| 16.51
| ###
| ###
| 16.41
| 4,300,154
| 0
| ###
| ###
| 1.2 |
2007-Mar-28 Wed
| 16.79
| ###
| ###
| ###
| 1,614,542
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 16.77
| 16.79
|
|
| 30.9
| 30.9
| ### |
2007-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| ###
| ###
| 16.8
| ###
| 681,254
| ###
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| 17.2
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-Mar-21 Wed
| ###
| ###
| ###
| ###
| 1,201,180
| 0
| 38.5
| 38.5
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Mar-19 Mon
| ###
| ###
| 16.86
| ###
| 2,995,981
| ###
| ###
| ###
| 0.0 |
2007-Mar-16 Fri
| ###
| 17.2
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2007-Mar-15 Thu
| 17.25
| ###
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2007-Mar-14 Wed
| ###
| ###
| 16.82
| ###
| 2,137,779
| 17,978,721
| 41.9
| 41.9
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
| 2,340,758
| 0
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| ###
| 17.45
| ###
| ###
| 2,202,224
| ###
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| 16.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 16.45
| ###
| ###
| ###
| 4,676,021
| 0
| 88.9
| 88.9
| 0.0 |
2007-Mar-07 Wed
| 16.25
| 16.71
| 16.2
| 16.45
| 3,262,729
| ###
| ###
| ###
| 1.2 |
2007-Mar-06 Tue
| 15.82
| ###
| 15.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| 15.78
| ###
| 1,861,770
| ###
| 63.4
| 63.4
| 0.0 |
2007-Mar-02 Fri
| 16.25
| 16.26
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 3,690,558
| 0
| 64.5
| 64.5
| 0.0 |
2007-Feb-27 Tue
| ###
| 16.4
| ###
| ###
| 6,741,587
| ###
| 39.6
| 39.6
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| 16.77
| 16.89
| 3,465,220
| ###
| 37.3
| 37.3
| ### |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 6,727,453
| 0
| ###
| ###
| 0.0 |
2007-Feb-22 Thu
| 16.85
| ###
| 16.8
| ###
| 6,418,981
| 53,919,440
| 80.7
| 80.7
| 0.0 |
2007-Feb-21 Wed
| 17.5
| 17.5
| ###
| ###
| 3,929,124
| ###
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 17.8
| 17.82
| 17.72
| 17.75
|
|
| 38.8
| 38.8
| 1.3 |
2007-Feb-19 Mon
| ###
| 17.8
| ###
| 17.76
|
|
| 72.6
| 72.6
| 1.3 |
2007-Feb-16 Fri
| 17.71
| 17.75
| 17.55
| ###
| 2,395,649
| ###
| 35.3
| 35.3
| 0.0 |
2007-Feb-15 Thu
| 17.77
| 17.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 17.59
| 17.81
| 17.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-13 Tue
| 17.55
| 17.71
| 17.54
| 17.56
|
|
| ###
| ###
| 1.3 |
2007-Feb-12 Mon
| 17.8
| 17.8
| 17.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 17.5
| ###
| 17.5
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| 17.59
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| 17.8
| 17.55
| 17.8
| 1,383,424
| ###
| 77.8
| 77.8
| ### |
2007-Feb-06 Tue
| 17.85
| 17.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| 17.82
| 17.5
| 17.79
| 650,346
| ###
| 82.0
| 82.0
| ### |
2007-Feb-02 Fri
| 17.78
| 17.8
| 17.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 17.76
| ###
| 17.46
| 17.46
|
|
| 24.1
| 24.1
| 1.2 |
2007-Jan-30 Tue
| ###
| 17.82
| ###
| 17.82
| 1,406,053
| ###
| ###
| ###
| 1.3 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,019,059
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| 17.52
| ###
| 17.29
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2007-Jan-24 Wed
| 17.88
| 17.88
| 17.59
| 17.85
|
|
| ###
| ###
| 1.3 |
2007-Jan-23 Tue
| 17.81
| 17.84
| 17.71
| 17.76
|
|
| ###
| ###
| 1.3 |
2007-Jan-22 Mon
| ###
| ###
| 17.72
| 17.81
| 1,158,049
| ###
| ###
| ###
| 1.3 |
2007-Jan-19 Fri
| 17.45
| ###
| 17.4
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Jan-18 Thu
| 17.78
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 17.76
| 17.79
| 17.55
| 17.71
| 857,828
| 15,157,820
| ###
| ###
| ### |
2007-Jan-16 Tue
| 17.85
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| 17.72
| ###
| 17.5
| 17.87
| 1,157,056
| 10,124,240
| 70.7
| 70.7
| ### |
2007-Jan-12 Fri
| 17.78
| 17.78
| 17.55
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2007-Jan-11 Thu
| ###
| 17.77
| 17.21
| ###
| 1,836,044
| ###
| 82.2
| 82.2
| 0.0 |
2007-Jan-10 Wed
| 17.49
| 17.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 16.82
| ###
| 571,845
| ###
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| 17.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| ###
| 17.25
| 16.86
| 17.24
| 1,122,556
| ###
| 87.7
| 87.7
| ### |
2007-Jan-03 Wed
| ###
| ###
| 16.76
| 16.8
| 866,426
| 7,260,649
| 34.6
| 34.6
| 1.2 |
2007-Jan-02 Tue
| 16.81
| ###
| 16.81
| 16.89
| 283,146
| 2,379,842
| ###
| ###
| ### |
2006-Dec-29 Fri
| 16.8
| ###
| 16.76
| 16.85
| 860,972
| 7,214,945
| 64.5
| 64.5
| ### |
2006-Dec-28 Thu
| ###
| ###
| 16.76
| 16.83
| 371,428
| ###
| ###
| ###
| 1.2 |
2006-Dec-27 Wed
| 16.84
| ###
| 16.72
| ###
| 544,552
| 4,552,454
| ###
| ###
| 0.0 |
2006-Dec-22 Fri
| ###
| 16.88
| ###
| 16.83
| 1,803,555
| ###
| 79.1
| 79.1
| 1.2 |
2006-Dec-21 Thu
| 16.8
| 16.81
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2006-Dec-20 Wed
| 16.73
| 16.84
| 16.73
| 16.8
| 3,850,552
| ###
| ###
| ###
| 1.2 |
2006-Dec-19 Tue
| 16.78
| 16.86
| ###
| 16.75
|
|
| ###
| ###
| ### |
2006-Dec-18 Mon
| 16.85
| ###
| ###
| 16.89
| 1,453,126
| 0
| 67.2
| 67.2
| ### |
2006-Dec-15 Fri
| ###
| 16.8
| 16.53
| 16.8
| 2,024,672
| 33,741,158
| 75.1
| 75.1
| 1.2 |
2006-Dec-14 Thu
| 16.75
| 16.76
| 16.49
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2006-Dec-13 Wed
| 16.55
| ###
| 16.5
| ###
| 1,257,247
| 10,372,287
| 71.0
| 71.0
| 0.0 |
2006-Dec-12 Tue
| 16.42
| ###
| ###
| 16.55
|
|
| ###
| ###
| 1.2 |
2006-Dec-11 Mon
| 16.4
| 16.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-08 Fri
| 16.45
| 16.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| ###
| 16.58
| ###
| 16.45
|
|
| ###
| ###
| 1.2 |
2006-Dec-06 Wed
| ###
| 16.46
| 16.21
| 16.44
|
|
| ###
| ###
| 1.2 |
2006-Dec-05 Tue
| ###
| ###
| 16.22
| ###
| 2,204,380
| 17,877,521
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| 16.29
|
|
| 76.0
| 76.0
| ### |
2006-Dec-01 Fri
| ###
| ###
| ###
| 16.23
|
|
| 34.5
| 34.5
| ### |
2006-Nov-30 Thu
| ###
| 16.4
| 16.21
| ###
| 1,320,552
| ###
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| 16.22
| 16.48
| ###
| ###
| 1,833,980
| ###
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| 16.24
| 1,848,475
| 0
| 33.5
| 33.5
| ### |
2006-Nov-27 Mon
| ###
| 16.76
| 16.47
| 16.59
|
|
| ###
| ###
| 1.2 |
2006-Nov-24 Fri
| ###
| 16.81
| ###
| 16.77
|
|
| 72.5
| 72.5
| 1.2 |
2006-Nov-23 Thu
| 16.7
| 16.79
| ###
| 16.79
| 2,120,842
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| 16.82
| 16.46
| 16.74
| 1,581,741
| 26,320,170
| ###
| ###
| 1.2 |
2006-Nov-21 Tue
| 16.51
| ###
| 16.41
| ###
| 575,054
| ###
| 68.6
| 68.6
| 0.0 |
2006-Nov-20 Mon
| 16.8
| 16.8
| 16.45
| 16.48
| 895,427
| 14,886,473
| ###
| ###
| 1.2 |
2006-Nov-17 Fri
| ###
| 16.74
| 16.51
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Nov-16 Thu
| ###
| 16.7
| 16.48
| 16.56
|
|
| ###
| ###
| 1.2 |
2006-Nov-15 Wed
| 16.72
| 16.75
| 16.58
| 16.75
|
|
| ###
| ###
| ### |
2006-Nov-14 Tue
| ###
| 16.79
| 16.58
| 16.71
| 989,475
| ###
| ###
| ###
| ### |
2006-Nov-13 Mon
| 16.45
| 16.5
| 16.43
| 16.43
| 1,474,155
| ###
| ###
| ###
| ### |
2006-Nov-10 Fri
| 16.47
| 16.53
| ###
| 16.44
|
|
| ###
| ###
| 1.2 |
2006-Nov-09 Thu
| 16.55
| ###
| ###
| 16.4
| 690,346
| 0
| 29.7
| 29.7
| ### |
2006-Nov-08 Wed
| ###
| ###
| 16.45
| 16.53
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 16.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| 16.43
|
|
| ###
| ###
| ### |
2006-Nov-03 Fri
| ###
| ###
| ###
| 16.59
| 532,322
| 0
| 30.9
| 30.9
| 1.2 |
2006-Nov-02 Thu
| ###
| ###
| ###
| 16.52
|
|
| 30.9
| 30.9
| ### |
2006-Nov-01 Wed
| 16.51
| ###
| 16.47
| 16.53
|
|
| 65.0
| 65.0
| ### |
2006-Oct-31 Tue
| 16.4
| ###
| 16.4
| 16.5
| 1,283,189
| 10,522,149
| 72.8
| 72.8
| 1.2 |
2006-Oct-30 Mon
| 16.55
| ###
| 16.29
| 16.59
| 1,033,780
| ###
| 64.7
| 64.7
| 1.2 |
2006-Oct-27 Fri
| 16.4
| 16.57
| 16.4
| 16.53
| 2,635,729
| ###
| 75.7
| 75.7
| ### |
2006-Oct-26 Thu
| 16.56
| 16.7
| 16.49
| 16.7
|
|
| 72.1
| 72.1
| 1.2 |
2006-Oct-25 Wed
| 16.45
| ###
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| 16.45
| 16.55
| ###
| 16.41
|
|
| ###
| ###
| 1.2 |
2006-Oct-23 Mon
| 16.55
| 16.55
| ###
| 16.43
| 1,665,946
| ###
| ###
| ###
| ### |
2006-Oct-20 Fri
| 16.59
| 16.59
| ###
| 16.42
| 916,148
| 7,599,447
| ###
| ###
| 1.2 |
2006-Oct-19 Thu
| 16.58
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| ###
| ###
| ###
| ###
| 1,510,553
| 0
| 80.1
| 80.1
| 0.0 |
2006-Oct-17 Tue
| 16.25
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Oct-16 Mon
| 16.23
| 16.23
| ###
| ###
| 1,065,623
| ###
| ###
| ###
| 0.0 |
2006-Oct-13 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-Oct-12 Thu
| ###
| ###
| ###
| ###
| 1,273,557
| 0
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 15.76
| ###
| ###
| ###
| 1,345,674
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 15.8
| 15.8
| 15.57
| ###
| 608,979
| ###
| 18.4
| 18.4
| 0.0 |
2006-Oct-09 Mon
| 15.85
| 15.85
| 15.55
| ###
| 657,845
| ###
| 19.9
| 19.9
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2006-Oct-05 Thu
| ###
| ###
| 15.75
| 15.85
|
|
| ###
| ###
| 1.1 |
2006-Oct-04 Wed
| 15.85
| ###
| ###
| 15.75
| 802,647
| 0
| ###
| ###
| 1.1 |
2006-Oct-03 Tue
| 15.85
| 15.85
| 15.51
| 15.78
| 1,082,888
| 16,979,683
| 30.1
| 30.1
| 1.1 |
2006-Oct-02 Mon
| 15.55
| ###
| 15.55
| ###
| 990,025
| 7,697,444
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 15.5
| ###
| 15.48
| ###
| 2,319,171
| 17,950,383
| ###
| ###
| 0.0 |
2006-Sep-28 Thu
| 15.5
| 15.5
| ###
| 15.49
|
|
| 28.2
| 28.2
| ### |
2006-Sep-27 Wed
| ###
| 15.46
| 15.26
| 15.46
| 1,434,740
| ###
| 64.5
| 64.5
| 1.1 |
2006-Sep-26 Tue
| 15.22
| ###
| 15.21
| 15.21
|
|
| ###
| ###
| ### |
2006-Sep-25 Mon
| ###
| ###
| 15.2
| 15.28
| 1,215,281
| ###
| 31.4
| 31.4
| ### |
2006-Sep-22 Fri
| 15.2
| ###
| ###
| 15.22
| 1,016,082
| 0
| ###
| ###
| 1.1 |
2006-Sep-21 Thu
| 15.23
| ###
| ###
| 15.23
| 5,105,085
| 0
| ###
| ###
| 1.1 |
2006-Sep-20 Wed
| ###
| 15.28
| ###
| 15.22
|
|
| 77.2
| 77.2
| 1.1 |
2006-Sep-19 Tue
| ###
| 15.43
| 15.28
| 15.28
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 15.25
| ###
| 15.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| 15.22
| 1,405,959
| 0
| ###
| ###
| 1.1 |
2006-Sep-14 Thu
| 15.25
| 15.27
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2006-Sep-13 Wed
| 15.2
| 15.27
| ###
| 15.25
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 15.2
| 15.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| 15.29
| ###
| ###
| 15.26
|
|
| 47.8
| 47.8
| ### |
2006-Sep-08 Fri
| ###
| ###
| ###
| 15.28
| 1,491,029
| 0
| 82.7
| 82.7
| ### |
2006-Sep-07 Thu
| ###
| 15.2
| ###
| ###
| 951,156
| 7,228,785
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 932,354
| 0
| 31.9
| 31.9
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
| 497,980
| 0
| 29.5
| 29.5
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,041,155
| 0
| 36.3
| 36.3
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| ###
| ###
| 1,815,624
| 0
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 15.5
| 15.5
| ###
| 15.48
|
|
| 36.9
| 36.9
| 1.1 |
2006-Aug-25 Fri
| 15.48
| 15.48
| ###
| 15.4
|
|
| ###
| ###
| ### |
2006-Aug-24 Thu
| 15.7
| 15.7
| ###
| 15.45
|
|
| 22.8
| 22.8
| ### |
2006-Aug-23 Wed
| ###
| ###
| 15.48
| 15.49
| 1,232,822
| 9,542,042
| ###
| ###
| ### |
2006-Aug-22 Tue
| 15.59
| 15.59
| 15.42
| 15.49
| 996,587
| 15,452,081
| 26.9
| 26.9
| ### |
2006-Aug-21 Mon
| ###
| 15.56
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2006-Aug-18 Fri
| 15.5
| 15.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| 15.46
| ###
| 15.45
|
|
| 79.0
| 79.0
| ### |
2006-Aug-16 Wed
| 15.5
| 15.5
| 14.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| 15.25
| 15.43
| 15.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| 15.2
| 650,340
| 0
| ###
| ###
| 1.1 |
2006-Aug-11 Fri
| ###
| 15.24
| ###
| 15.22
| 592,686
| ###
| ###
| ###
| 1.1 |
2006-Aug-10 Thu
| ###
| 15.21
| ###
| 15.2
|
|
| 75.8
| 75.8
| 1.1 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
| 1,500,344
| 0
| 25.8
| 25.8
| 0.0 |
2006-Aug-08 Tue
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| 15.29
| ###
| ###
| 1,167,078
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 15.24
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Aug-02 Wed
| ###
| 15.24
| ###
| ###
| 1,199,344
| ###
| 39.9
| 39.9
| 0.0 |
2006-Aug-01 Tue
| 15.4
| 15.4
| 15.2
| 15.2
|
|
| 24.9
| 24.9
| 1.1 |
2006-Jul-31 Mon
| 15.29
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2006-Jul-28 Fri
| 15.43
| 15.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-27 Thu
| ###
| 15.44
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2006-Jul-26 Wed
| 15.44
| 15.44
| ###
| ###
| 901,551
| 6,959,973
| 18.8
| 18.8
| 0.0 |
2006-Jul-25 Tue
| 15.48
| 15.49
| 15.26
| ###
| 1,029,321
| ###
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| 15.24
| 724,175
| 0
| 38.0
| 38.0
| 1.1 |
2006-Jul-21 Fri
| 15.27
| ###
| ###
| 15.22
|
|
| ###
| ###
| 1.1 |
2006-Jul-20 Thu
| ###
| ###
| 15.21
| ###
| 1,312,929
| 9,984,825
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| ###
| 15.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
| 437,720
| 0
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| 14.85
| ###
| 735,650
| ###
| 77.4
| 77.4
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
| 975,977
| 0
| 35.0
| 35.0
| 0.0 |
2006-Jul-13 Thu
| 15.25
| 15.26
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2006-Jul-12 Wed
| 15.21
| ###
| ###
| 15.2
|
|
| 35.1
| 35.1
| 1.1 |
2006-Jul-11 Tue
| 15.43
| 15.43
| ###
| ###
| 1,103,585
| 8,514,158
| 23.0
| 23.0
| 0.0 |
2006-Jul-10 Mon
| 15.29
| ###
| 15.25
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Jul-07 Fri
| 15.25
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 1,609,927
| 0
| 26.6
| 26.6
| 0.0 |
2006-Jul-05 Wed
| 15.5
| 15.53
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Jul-04 Tue
| ###
| 15.45
| 15.25
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Jul-03 Mon
| ###
| 15.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| ###
| 15.25
| ###
| 15.2
| 2,471,553
| ###
| ###
| ###
| 1.1 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2006-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
| 1,314,629
| 0
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 15.24
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| 15.25
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 14.8
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2006-Jun-14 Wed
| 14.89
| ###
| 14.79
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 15.25
| 15.29
| ###
| 15.2
|
|
| 35.1
| 35.1
| 1.1 |
2006-Jun-08 Thu
| ###
| 15.41
| ###
| ###
| 1,658,540
| 12,779,050
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 15.45
| 15.46
| 15.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| 15.4
| 15.45
| ###
| ###
| 1,963,977
| 15,171,722
| ###
| ###
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| 15.4
| 15.5
|
|
| 23.8
| 23.8
| 1.1 |
2006-Jun-02 Fri
| 15.77
| 15.78
| 15.5
| ###
| 1,350,773
| 21,126,089
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| 15.56
| 15.82
| 15.53
| 15.59
| 2,882,475
| ###
| 68.5
| 68.5
| ### |
2006-May-31 Wed
| 15.25
| 15.44
| 15.22
| 15.22
|
|
| ###
| ###
| 1.1 |
2006-May-30 Tue
| 15.5
| ###
| 15.45
| 15.5
| 1,256,084
| 9,703,248
| ###
| ###
| 1.1 |
2006-May-29 Mon
| 15.7
| 15.7
| 15.53
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2006-May-26 Fri
| 15.71
| 15.77
| ###
| 15.71
|
|
| ###
| ###
| 1.1 |
2006-May-25 Thu
| ###
| 15.7
| ###
| ###
| 1,244,077
| ###
| 40.0
| 40.0
| 0.0 |
2006-May-24 Wed
| 15.8
| 15.8
| ###
| 15.74
|
|
| ###
| ###
| 1.1 |
2006-May-23 Tue
| 15.75
| 15.79
| ###
| 15.77
|
|
| 73.3
| 73.3
| ### |
2006-May-22 Mon
| ###
| 15.74
| 15.53
| 15.7
|
|
| 89.9
| 89.9
| ### |
2006-May-19 Fri
| 15.59
| 15.75
| 15.5
| 15.5
| 2,001,372
| ###
| 28.4
| 28.4
| 1.1 |
2006-May-18 Thu
| 15.43
| ###
| ###
| 15.51
|
|
| 78.8
| 78.8
| 1.1 |
2006-May-17 Wed
| ###
| 15.74
| 15.23
| 15.5
| 3,439,555
| ###
| ###
| ###
| 1.1 |
2006-May-16 Tue
| 15.41
| ###
| 15.41
| 15.55
|
|
| ###
| ###
| ### |
2006-May-15 Mon
| 15.22
| ###
| ###
| ###
| 2,119,243
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| 15.2
| 15.29
| 15.2
| 15.24
| 1,154,823
| 17,605,276
| 72.1
| 72.1
| 1.1 |
2006-May-11 Thu
| 15.45
| 15.45
| 15.23
| 15.27
| 1,699,646
| ###
| ###
| ###
| ### |
2006-May-10 Wed
| 15.42
| 15.45
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| 15.42
| 15.42
| 15.23
| 15.29
| 989,352
| ###
| ###
| ###
| 1.1 |
2006-May-08 Mon
| 15.22
| 15.42
| 15.22
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2006-May-05 Fri
| 15.28
| 15.29
| ###
| 15.22
| 1,056,376
| ###
| ###
| ###
| 1.1 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| 15.54
| 15.54
| 15.27
| 15.41
| 963,340
| 14,840,252
| 28.8
| 28.8
| ### |
2006-May-02 Tue
| 15.21
| 15.52
| 15.21
| 15.42
| 1,557,587
| 23,932,324
| 82.9
| 82.9
| ### |
2006-May-01 Mon
| ###
| ###
| ###
| 15.25
|
|
| 32.8
| 32.8
| ### |
2006-Apr-28 Fri
| ###
| 15.46
| 15.26
| ###
| 2,685,779
| ###
| 40.7
| 40.7
| 0.0 |
2006-Apr-27 Thu
| 15.4
| 15.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 15.44
| 15.45
| ###
| ###
| 2,272,922
| 17,558,322
| 29.0
| 29.0
| 0.0 |
2006-Apr-24 Mon
| 15.42
| 15.57
| 15.4
| 15.44
|
|
| ###
| ###
| 1.1 |
2006-Apr-21 Fri
| 15.43
| 15.43
| 15.27
| ###
| 1,552,743
| ###
| 26.8
| 26.8
| 0.0 |
2006-Apr-20 Thu
| ###
| 15.46
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 15.82
| 15.82
| ###
| ###
| 930,028
| 7,356,521
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 15.87
| 15.89
| ###
| 15.72
| 887,289
| ###
| 26.5
| 26.5
| 1.1 |
2006-Apr-11 Tue
| 15.81
| ###
| 15.74
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 15.7
| 15.83
| 15.59
| 15.74
| 903,847
| ###
| ###
| ###
| 1.1 |
2006-Apr-07 Fri
| ###
| 15.72
| ###
| 15.72
|
|
| ###
| ###
| 1.1 |
2006-Apr-06 Thu
| ###
| 15.75
| ###
| 15.7
|
|
| 65.3
| 65.3
| ### |
2006-Apr-05 Wed
| 15.59
| 15.74
| 15.55
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2006-Apr-04 Tue
| 15.82
| 15.84
| 15.5
| 15.51
| 2,458,884
| ###
| 22.6
| 22.6
| 1.1 |
2006-Apr-03 Mon
| 15.52
| 15.87
| 15.51
| 15.85
| 4,532,684
| ###
| ###
| ###
| 1.1 |
2006-Mar-31 Fri
| 15.25
| 15.49
| 15.22
| 15.47
|
|
| 74.7
| 74.7
| ### |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 2,202,222
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 14.85
| ###
| 6,143,842
| 45,618,026
| 31.7
| 31.7
| 0.0 |
2006-Mar-24 Fri
| 15.26
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 2,879,341
| 0
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| ###
| ###
| 15.29
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2006-Mar-21 Tue
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 15.4
| 15.26
| 15.4
|
|
| 73.0
| 73.0
| ### |
2006-Mar-17 Fri
| ###
| ###
| 15.2
| 15.2
|
|
| 27.9
| 27.9
| 1.1 |
2006-Mar-16 Thu
| 15.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 15.25
| 15.26
| ###
| 15.2
|
|
| 34.5
| 34.5
| 1.1 |
2006-Mar-14 Tue
| ###
| 15.26
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| ###
| ###
| 2,241,772
| 0
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| 14.86
| ###
| 2,336,626
| ###
| 21.6
| 21.6
| 0.0 |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
| 2,222,587
| 0
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 14.85
| ###
| 1,236,420
| ###
| ###
| ###
| 0.0 |
2006-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| 14.82
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| ###
| ###
| 14.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-28 Tue
| 15.24
| 15.24
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2006-Feb-27 Mon
| 15.52
| ###
| 15.51
| 15.59
|
|
| 69.0
| 69.0
| ### |
2006-Feb-24 Fri
| 15.45
| 15.7
| 15.43
| 15.53
|
|
| 69.4
| 69.4
| ### |
2006-Feb-23 Thu
| ###
| 15.87
| ###
| 15.4
| 4,532,654
| ###
| 20.9
| 20.9
| ### |
2006-Feb-22 Wed
| ###
| ###
| 15.48
| 15.5
|
|
| ###
| ###
| 1.1 |
2006-Feb-21 Tue
| 15.55
| ###
| 15.52
| ###
| 1,241,286
| 9,632,379
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| 15.49
| ###
| 15.46
| 15.59
|
|
| ###
| ###
| ### |
2006-Feb-17 Fri
| ###
| 15.56
| ###
| 15.5
| 787,047
| 6,123,225
| 76.1
| 76.1
| 1.1 |
2006-Feb-16 Thu
| ###
| 15.47
| ###
| 15.47
| 928,688
| ###
| ###
| ###
| ### |
2006-Feb-15 Wed
| 15.4
| 15.53
| ###
| 15.4
| 1,097,155
| ###
| 74.1
| 74.1
| ### |
2006-Feb-14 Tue
| ###
| 15.59
| ###
| 15.56
| 1,866,923
| ###
| ###
| ###
| ### |
2006-Feb-13 Mon
| 15.58
| ###
| 15.46
| 15.51
| 1,128,774
| 8,725,423
| 39.6
| 39.6
| 1.1 |
2006-Feb-10 Fri
| ###
| 15.75
| 15.46
| 15.57
|
|
| ###
| ###
| 1.1 |
2006-Feb-09 Thu
| ###
| ###
| 15.51
| 15.58
| 1,657,171
| ###
| 29.7
| 29.7
| 1.1 |
2006-Feb-08 Wed
| 15.55
| 15.59
| ###
| 15.5
| 1,341,026
| ###
| 42.8
| 42.8
| 1.1 |
2006-Feb-07 Tue
| 15.46
| ###
| ###
| 15.55
| 1,666,146
| 0
| ###
| ###
| ### |
2006-Feb-06 Mon
| ###
| 15.5
| ###
| 15.5
|
|
| 72.3
| 72.3
| 1.1 |
2006-Feb-03 Fri
| 15.21
| ###
| 15.2
| ###
| 2,068,848
| 15,723,244
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| 15.29
| ###
| 15.21
| 1,916,145
| 14,648,928
| 73.3
| 73.3
| ### |
2006-Feb-01 Wed
| ###
| 15.2
| ###
| ###
| 2,439,473
| ###
| 68.3
| 68.3
| 0.0 |
2006-Jan-31 Tue
| 15.2
| 15.24
| ###
| ###
| 3,390,479
| 25,835,449
| ###
| ###
| 0.0 |
2006-Jan-30 Mon
| ###
| ###
| 15.21
| 15.21
|
|
| 31.8
| 31.8
| ### |
2006-Jan-27 Fri
| ###
| ###
| 15.25
| 15.28
|
|
| 32.5
| 32.5
| ### |
2006-Jan-25 Wed
| ###
| ###
| ###
| 15.25
|
|
| 28.4
| 28.4
| ### |
2006-Jan-24 Tue
| ###
| ###
| 15.21
| 15.29
|
|
| 33.6
| 33.6
| 1.1 |
2006-Jan-23 Mon
| 15.2
| ###
| 15.2
| ###
| 1,997,744
| 15,182,854
| 77.6
| 77.6
| 0.0 |
2006-Jan-20 Fri
| 15.53
| 15.53
| 15.28
| 15.4
| 6,717,675
| 103,485,783
| ###
| ###
| ### |
2006-Jan-19 Thu
| ###
| 15.53
| 15.28
| 15.49
|
|
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| 15.44
| 15.24
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2006-Jan-17 Tue
| 15.5
| 15.51
| ###
| ###
| 2,587,984
| ###
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| 15.48
| 15.49
|
|
| 28.4
| 28.4
| ### |
2006-Jan-13 Fri
| 15.57
| ###
| 15.45
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2006-Jan-12 Thu
| 15.5
| ###
| 15.45
| 15.54
|
|
| 73.4
| 73.4
| ### |
2006-Jan-11 Wed
| 15.45
| 15.58
| 15.41
| 15.5
| 1,938,621
| ###
| ###
| ###
| 1.1 |
2006-Jan-10 Tue
| 15.5
| 15.59
| ###
| 15.45
| 3,233,984
| ###
| ###
| ###
| ### |
2006-Jan-09 Mon
| 15.59
| 15.7
| 15.5
| 15.53
|
|
| 28.8
| 28.8
| ### |
2006-Jan-06 Fri
| 15.79
| 15.79
| 15.54
| 15.59
| 1,203,446
| 18,851,981
| ###
| ###
| ### |
2006-Jan-05 Thu
| ###
| ###
| 15.74
| 15.74
|
|
| 25.9
| 25.9
| 1.1 |
2006-Jan-04 Wed
| 15.58
| 15.84
| 15.58
| 15.79
|
|
| ###
| ###
| 1.1 |
2006-Jan-03 Tue
| 15.57
| ###
| 15.46
| ###
| 554,687
| ###
| 65.7
| 65.7
| 0.0 |
2005-Dec-30 Fri
| 15.59
| ###
| 15.53
| 15.57
|
|
| ###
| ###
| 1.1 |
2005-Dec-29 Thu
| 15.4
| ###
| ###
| 15.56
|
|
| 75.0
| 75.0
| ### |
2005-Dec-28 Wed
| 15.26
| 15.45
| 15.2
| 15.44
| 2,018,824
| 30,938,477
| ###
| ###
| 1.1 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2005-Dec-22 Thu
| 15.51
| 15.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-21 Wed
| 15.5
| ###
| 15.49
| 15.54
|
|
| 69.1
| 69.1
| ### |
2005-Dec-20 Tue
| 15.4
| 15.49
| ###
| 15.49
| 702,449
| ###
| ###
| ###
| ### |
2005-Dec-19 Mon
| ###
| ###
| 15.42
| 15.44
| 1,243,223
| 9,585,249
| 26.9
| 26.9
| 1.1 |
2005-Dec-16 Fri
| 15.5
| ###
| 15.47
| 15.58
| 1,224,323
| ###
| 72.0
| 72.0
| 1.1 |
2005-Dec-15 Thu
| 15.55
| ###
| 15.49
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2005-Dec-14 Wed
| 15.41
| 15.49
| 15.4
| 15.41
|
|
| 67.8
| 67.8
| ### |
2005-Dec-13 Tue
| 15.52
| 15.53
| 15.4
| 15.42
|
|
| 34.7
| 34.7
| ### |
2005-Dec-12 Mon
| 15.4
| 15.56
| ###
| 15.51
|
|
| ###
| ###
| 1.1 |
2005-Dec-09 Fri
| ###
| 15.45
| 15.29
| ###
| 1,226,075
| 18,844,772
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 15.52
| 15.52
| ###
| ###
| 1,991,922
| ###
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 15.4
| ###
| ###
| 15.54
| 1,119,424
| 0
| ###
| ###
| ### |
2005-Dec-06 Tue
| 15.41
| 15.48
| ###
| 15.4
|
|
| 36.0
| 36.0
| ### |
2005-Dec-05 Mon
| 15.5
| 15.54
| ###
| 15.42
| 2,533,155
| ###
| ###
| ###
| ### |
2005-Dec-02 Fri
| ###
| 15.8
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 15.48
| ###
| 15.46
| 15.58
| 1,875,481
| ###
| 80.6
| 80.6
| 1.1 |
2005-Nov-30 Wed
| 15.51
| ###
| 15.48
| 15.5
|
|
| ###
| ###
| 1.1 |
2005-Nov-29 Tue
| ###
| 15.71
| 15.48
| 15.54
| 4,466,670
| ###
| ###
| ###
| ### |
2005-Nov-28 Mon
| ###
| ###
| 15.72
| 15.85
|
|
| 21.8
| 21.8
| 1.1 |
2005-Nov-25 Fri
| ###
| 16.7
| 16.56
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2005-Nov-24 Thu
| ###
| 16.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Nov-22 Tue
| ###
| 16.4
| ###
| ###
| 892,247
| 7,316,425
| 27.9
| 27.9
| 0.0 |
2005-Nov-21 Mon
| 16.2
| ###
| 16.2
| ###
| 1,303,328
| 10,556,956
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| 16.28
| ###
| ###
| 16.2
| 1,537,874
| 0
| 25.7
| 25.7
| 1.2 |
2005-Nov-17 Thu
| 16.25
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2005-Nov-16 Wed
| 16.24
| ###
| ###
| 16.24
| 1,049,255
| 0
| 68.4
| 68.4
| ### |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
| 1,073,840
| 0
| 25.4
| 25.4
| 0.0 |
2005-Nov-14 Mon
| ###
| 16.28
| ###
| 16.27
| 1,637,376
| 13,328,240
| ###
| ###
| 1.2 |
2005-Nov-11 Fri
| 15.89
| ###
| 15.87
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2005-Nov-10 Thu
| 15.82
| 15.89
| 15.75
| 15.82
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| ###
| 15.73
| 15.82
|
|
| 33.3
| 33.3
| ### |
2005-Nov-08 Tue
| ###
| ###
| 15.75
| 15.85
| 1,482,372
| 11,673,679
| ###
| ###
| 1.1 |
2005-Nov-07 Mon
| 15.88
| ###
| 15.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-04 Fri
| 15.82
| 15.89
| ###
| 15.78
| 2,654,459
| 21,089,676
| 32.8
| 32.8
| 1.1 |
2005-Nov-03 Thu
| 15.88
| 15.89
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2005-Nov-02 Wed
| ###
| ###
| 15.75
| 15.8
|
|
| 29.1
| 29.1
| 1.1 |
2005-Nov-01 Tue
| ###
| ###
| ###
| ###
| 492,573
| 0
| 31.5
| 31.5
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| 15.8
| ###
| 15.73
| 15.82
| 5,301,886
| ###
| 72.7
| 72.7
| ### |
2005-Oct-27 Thu
| 16.2
| 16.2
| 15.87
| 15.88
| 3,328,041
| ###
| ###
| ###
| 1.1 |
2005-Oct-26 Wed
| 16.4
| 16.4
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2005-Oct-25 Tue
| 16.59
| 16.59
| ###
| ###
| 1,440,278
| ###
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| 16.4
| ###
| ###
| 16.51
| 2,136,872
| 0
| 76.6
| 76.6
| ### |
2005-Oct-21 Fri
| ###
| 16.44
| 16.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-20 Thu
| 16.55
| 16.57
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2005-Oct-19 Wed
| ###
| 16.72
| 16.49
| 16.52
|
|
| ###
| ###
| ### |
2005-Oct-18 Tue
| ###
| 16.79
| ###
| 16.72
|
|
| 71.1
| 71.1
| 1.2 |
2005-Oct-17 Mon
| 16.73
| 16.78
| ###
| ###
| 819,845
| ###
| 34.1
| 34.1
| 0.0 |
2005-Oct-14 Fri
| ###
| 16.7
| ###
| ###
| 591,874
| 4,942,147
| 73.8
| 73.8
| 0.0 |
2005-Oct-13 Thu
| ###
| ###
| 16.55
| ###
| 1,454,883
| 12,039,156
| 71.1
| 71.1
| 0.0 |
2005-Oct-12 Wed
| ###
| 16.78
| 16.55
| ###
| 1,926,947
| 32,112,571
| ###
| ###
| 0.0 |
2005-Oct-11 Tue
| 16.72
| 16.82
| 16.55
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2005-Oct-10 Mon
| 16.75
| ###
| ###
| 16.71
|
|
| 31.8
| 31.8
| ### |
2005-Oct-07 Fri
| ###
| ###
| 16.7
| 16.7
|
|
| 14.0
| 14.0
| 1.2 |
2005-Oct-06 Thu
| ###
| ###
| 16.85
| ###
| 1,189,346
| 10,020,240
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
| 1,083,841
| 0
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| 17.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| 17.22
| 17.25
| 2,431,943
| 20,939,029
| 33.1
| 33.1
| 1.2 |
2005-Sep-29 Thu
| ###
| ###
| ###
| 17.25
|
|
| 67.6
| 67.6
| 1.2 |
2005-Sep-28 Wed
| 17.29
| 17.29
| ###
| ###
| 2,098,586
| 18,142,275
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| 17.27
| ###
| ###
| 17.2
|
|
| 32.8
| 32.8
| 1.2 |
2005-Sep-26 Mon
| ###
| 17.25
| ###
| 17.24
| 2,170,529
| ###
| 72.9
| 72.9
| ### |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
| 2,091,558
| 0
| 66.1
| 66.1
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| ###
| ###
| 2,364,445
| 0
| 65.4
| 65.4
| 0.0 |
2005-Sep-21 Wed
| ###
| ###
| ###
| ###
| 2,848,673
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 2,292,250
| 0
| 73.4
| 73.4
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
| 1,739,454
| 0
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 16.89
| ###
| 16.89
| ###
| 2,233,780
| 18,864,272
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| 16.87
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| 16.85
| ###
| 2,970,340
| ###
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| ###
| ###
| ###
| 2,766,746
| 0
| 81.7
| 81.7
| 0.0 |
2005-Sep-12 Mon
| 16.5
| ###
| 16.5
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2005-Sep-09 Fri
| ###
| 16.52
| 16.26
| 16.48
| 1,164,254
| 19,082,123
| 77.4
| 77.4
| 1.2 |
2005-Sep-08 Thu
| ###
| 16.51
| ###
| ###
| 1,303,255
| 10,758,370
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| 16.4
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2005-Sep-06 Tue
| ###
| 16.41
| 16.2
| 16.28
| 952,379
| ###
| 30.5
| 30.5
| 1.2 |
2005-Sep-05 Mon
| 16.52
| 16.55
| 16.25
| ###
| 778,077
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 16.49
| 16.55
| ###
| 16.46
| 3,444,945
| ###
| ###
| ###
| 1.2 |
2005-Sep-01 Thu
| 16.57
| 16.78
| 16.57
| 16.77
| 3,234,927
| ###
| 75.9
| 75.9
| 1.2 |
2005-Aug-31 Wed
| ###
| ###
| 16.41
| 16.5
| 3,598,029
| 29,521,827
| 22.3
| 22.3
| 1.2 |
2005-Aug-30 Tue
| ###
| 16.73
| 16.27
| ###
| 3,498,156
| 57,719,574
| 88.3
| 88.3
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| 16.2
| 1,320,578
| 0
| ###
| ###
| 1.2 |
2005-Aug-26 Fri
| 16.25
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2005-Aug-25 Thu
| ###
| ###
| ###
| 16.2
|
|
| 27.8
| 27.8
| 1.2 |
2005-Aug-24 Wed
| 16.54
| 16.54
| ###
| ###
| 2,158,584
| 17,851,489
| 27.2
| 27.2
| 0.0 |
2005-Aug-23 Tue
| 16.5
| 16.54
| 16.44
| 16.48
| 1,467,889
| 24,205,489
| ###
| ###
| 1.2 |
2005-Aug-22 Mon
| 16.42
| 16.55
| 16.41
| 16.45
| 2,246,284
| ###
| ###
| ###
| 1.2 |
2005-Aug-19 Fri
| ###
| 16.47
| ###
| 16.4
|
|
| 67.6
| 67.6
| ### |
2005-Aug-18 Thu
| ###
| ###
| 16.2
| 16.27
|
|
| ###
| ###
| 1.2 |
2005-Aug-17 Wed
| 16.48
| 16.49
| ###
| ###
| 1,105,889
| 9,118,054
| 27.1
| 27.1
| 0.0 |
2005-Aug-16 Tue
| 16.5
| 16.5
| 16.4
| 16.46
| 1,592,141
| ###
| ###
| ###
| 1.2 |
2005-Aug-15 Mon
| ###
| ###
| 16.4
| 16.46
|
|
| 26.4
| 26.4
| 1.2 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 4,275,241
| 0
| 82.0
| 82.0
| 0.0 |
2005-Aug-11 Thu
| ###
| 16.25
| ###
| 16.25
|
|
| 76.5
| 76.5
| ### |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
| 2,352,350
| 0
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 15.85
| ###
| 15.81
| 15.89
| 4,997,177
| 39,502,684
| ###
| ###
| ### |
2005-Aug-05 Fri
| 15.7
| ###
| ###
| 15.75
| 1,348,557
| 0
| ###
| ###
| 1.1 |
2005-Aug-04 Thu
| 15.81
| 15.86
| 15.75
| 15.75
| 1,474,974
| ###
| ###
| ###
| 1.1 |
2005-Aug-03 Wed
| 15.87
| ###
| 15.75
| 15.75
|
|
| ###
| ###
| 1.1 |
2005-Aug-02 Tue
| ###
| ###
| 15.86
| 15.89
| 2,725,253
| 21,611,256
| 29.2
| 29.2
| ### |
2005-Aug-01 Mon
| ###
| ###
| 15.83
| ###
| 1,404,272
| ###
| 32.8
| 32.8
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 3,731,775
| 0
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| 15.89
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2005-Jul-27 Wed
| ###
| 16.24
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| 15.87
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 15.85
| 15.85
| 1,431,753
| 11,346,642
| 26.2
| 26.2
| 1.1 |
2005-Jul-22 Fri
| 15.84
| ###
| 15.74
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 15.8
| 15.81
| 5,813,842
| 45,929,351
| ###
| ###
| ### |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 2,677,986
| 0
| 26.3
| 26.3
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 15.87
| ###
| 3,961,943
| ###
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
| 3,216,755
| 0
| 25.0
| 25.0
| 0.0 |
2005-Jul-15 Fri
| 16.21
| 16.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| 16.24
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 16.4
| 16.4
| 16.22
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2005-Jul-12 Tue
| 16.43
| 16.5
| 16.29
| ###
| 968,051
| ###
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 16.47
| 16.52
| 16.41
| 16.43
| 1,058,845
| 17,433,882
| ###
| ###
| ### |
2005-Jul-08 Fri
| 16.43
| 16.52
| ###
| ###
| 1,401,573
| ###
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 16.8
| 16.8
| 16.45
| 16.45
| 2,307,985
| 38,370,250
| ###
| ###
| 1.2 |
2005-Jul-06 Wed
| 16.88
| ###
| ###
| 16.73
| 1,726,854
| 0
| 25.9
| 25.9
| ### |
2005-Jul-05 Tue
| 16.55
| 16.81
| 16.55
| 16.75
|
|
| 78.3
| 78.3
| ### |
2005-Jul-04 Mon
| 16.59
| ###
| ###
| 16.46
|
|
| ###
| ###
| 1.2 |
2005-Jul-01 Fri
| ###
| 16.49
| 16.24
| 16.46
| 1,408,778
| 23,054,651
| ###
| ###
| 1.2 |
2005-Jun-30 Thu
| 16.26
| 16.49
| 16.26
| 16.4
|
|
| 65.8
| 65.8
| ### |
2005-Jun-29 Wed
| 16.53
| 16.53
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 16.45
| 16.5
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| 16.22
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2005-Jun-24 Fri
| ###
| 16.4
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 1,282,959
| 0
| 24.5
| 24.5
| 0.0 |
2005-Jun-22 Wed
| 16.77
| 16.79
| 16.56
| ###
| 1,065,321
| 17,764,227
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 16.87
| 16.88
| 16.73
| 16.8
|
|
| ###
| ###
| 1.2 |
2005-Jun-20 Mon
| 16.8
| 16.89
| 16.76
| 16.79
|
|
| ###
| ###
| ### |
2005-Jun-17 Fri
| ###
| 16.78
| ###
| 16.72
| 1,488,025
| 12,484,529
| 64.5
| 64.5
| 1.2 |
2005-Jun-16 Thu
| ###
| ###
| 16.58
| ###
| 2,226,955
| 18,461,456
| 32.8
| 32.8
| 0.0 |
2005-Jun-15 Wed
| ###
| 16.59
| ###
| 16.55
| 2,678,043
| ###
| 82.3
| 82.3
| 1.2 |
2005-Jun-14 Tue
| 16.46
| 16.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-10 Fri
| 16.28
| 16.44
| 16.25
| 16.44
|
|
| ###
| ###
| 1.2 |
2005-Jun-09 Thu
| 16.27
| ###
| 16.22
| 16.28
| 1,627,748
| ###
| ###
| ###
| 1.2 |
2005-Jun-08 Wed
| 16.2
| ###
| ###
| 16.24
|
|
| ###
| ###
| ### |
2005-Jun-07 Tue
| ###
| ###
| ###
| 16.24
| 2,309,626
| 0
| 74.3
| 74.3
| ### |
2005-Jun-06 Mon
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| 15.76
| 15.87
| 2,311,381
| 18,213,682
| 30.2
| 30.2
| ### |
2005-Jun-02 Thu
| 15.89
| ###
| 15.8
| 15.87
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| ###
| ###
| 15.58
| 15.77
|
|
| 72.5
| 72.5
| ### |
2005-May-31 Tue
| 15.56
| 15.8
| 15.56
| ###
| 1,693,150
| ###
| 74.6
| 74.6
| 0.0 |
2005-May-30 Mon
| ###
| 15.56
| ###
| 15.52
| 789,643
| 6,143,422
| 80.7
| 80.7
| 1.1 |
2005-May-27 Fri
| 15.4
| 15.5
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-May-26 Thu
| 15.49
| 15.49
| 15.24
| ###
| 976,155
| 14,998,621
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 15.5
| 15.56
| ###
| 15.48
|
|
| ###
| ###
| 1.1 |
2005-May-24 Tue
| ###
| 15.7
| 15.4
| 15.44
| 1,438,978
| ###
| 22.2
| 22.2
| 1.1 |
2005-May-23 Mon
| 15.52
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| ###
| ###
| ###
| 15.46
| 2,009,346
| 0
| ###
| ###
| 1.1 |
2005-May-19 Thu
| ###
| 15.24
| ###
| 15.21
| 1,605,058
| 12,230,541
| ###
| ###
| ### |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-17 Tue
| 14.73
| 14.75
| 14.55
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2005-May-16 Mon
| 14.8
| 14.84
| ###
| 14.73
| 1,631,871
| 12,108,482
| 37.4
| 37.4
| 1.1 |
2005-May-13 Fri
| 14.88
| 14.88
| 14.75
| 14.8
| 1,279,422
| ###
| ###
| ###
| 1.1 |
2005-May-12 Thu
| ###
| ###
| 14.87
| ###
| 1,596,257
| 11,868,170
| ###
| ###
| 0.0 |
2005-May-11 Wed
| ###
| ###
| 14.84
| 14.87
| 1,940,782
| ###
| ###
| ###
| 1.1 |
2005-May-10 Tue
| ###
| ###
| 14.79
| 14.85
| 2,843,744
| 21,029,486
| ###
| ###
| ### |
2005-May-09 Mon
| ###
| ###
| 14.85
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
| 632,246
| 0
| 24.0
| 24.0
| 0.0 |
2005-May-05 Thu
| 14.75
| ###
| ###
| ###
| 2,697,922
| 0
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 14.82
| 14.82
|
|
| 36.1
| 36.1
| 1.1 |
2005-May-03 Tue
| 15.59
| ###
| 15.21
| 15.26
|
|
| ###
| ###
| ### |
2005-May-02 Mon
| ###
| 15.71
| 15.46
| 15.53
| 1,346,680
| ###
| ###
| ###
| ### |
2005-Apr-29 Fri
| 15.4
| 15.5
| 15.28
| 15.5
|
|
| ###
| ###
| 1.1 |
2005-Apr-28 Thu
| 15.58
| 15.58
| 15.26
| ###
| 5,055,474
| ###
| 27.8
| 27.8
| 0.0 |
2005-Apr-27 Wed
| 15.4
| 15.45
| 15.25
| 15.45
| 1,154,747
| ###
| 74.1
| 74.1
| ### |
2005-Apr-26 Tue
| 15.4
| 15.45
| 15.25
| 15.4
|
|
| ###
| ###
| ### |
2005-Apr-22 Fri
| ###
| ###
| 15.2
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| ###
| 2,392,147
| 0
| 25.0
| 25.0
| 0.0 |
2005-Apr-20 Wed
| 15.7
| 15.7
| ###
| 15.44
| 1,836,742
| 14,418,424
| 19.9
| 19.9
| 1.1 |
2005-Apr-19 Tue
| 15.5
| ###
| 15.49
| 15.52
| 2,135,721
| 16,541,159
| 54.9
| 54.9
| 1.1 |
2005-Apr-18 Mon
| ###
| ###
| 15.27
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| 15.7
| 2,800,172
| 0
| 35.9
| 35.9
| ### |
2005-Apr-14 Thu
| 15.74
| ###
| 15.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| 15.83
| ###
| 5,273,471
| 41,739,522
| 8.9
| 8.9
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 16.52
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 16.46
| 16.56
|
|
| ###
| ###
| 1.2 |
2005-Apr-08 Fri
| ###
| 16.77
| ###
| 16.73
|
|
| 70.8
| 70.8
| ### |
2005-Apr-07 Thu
| 16.73
| 16.75
| 16.52
| ###
| 882,856
| ###
| 28.1
| 28.1
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| 16.73
|
|
| 30.2
| 30.2
| ### |
2005-Apr-05 Tue
| ###
| ###
| ###
| 16.85
| 1,388,076
| 0
| 83.1
| 83.1
| ### |
2005-Apr-04 Mon
| 16.76
| 16.81
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| 16.82
| 16.86
| 16.71
| 16.75
|
|
| ###
| ###
| ### |
2005-Mar-31 Thu
| ###
| ###
| ###
| 16.83
| 1,446,125
| 0
| ###
| ###
| 1.2 |
2005-Mar-30 Wed
| 16.78
| ###
| 16.77
| ###
| 1,430,653
| 11,996,025
| 85.8
| 85.8
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| 16.78
| 1,247,222
| 0
| ###
| ###
| 1.2 |
2005-Mar-24 Thu
| ###
| ###
| 16.86
| ###
| 579,876
| 4,888,354
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| 17.2
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2005-Mar-22 Tue
| 17.24
| ###
| 17.23
| 17.26
| 2,105,427
| 18,138,253
| ###
| ###
| 1.2 |
2005-Mar-21 Mon
| 17.21
| ###
| ###
| ###
| 1,659,189
| 0
| 75.4
| 75.4
| 0.0 |
2005-Mar-18 Fri
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 16.88
| ###
| 16.74
| ###
| 1,783,281
| ###
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| 16.75
| ###
| 16.75
| 16.86
|
|
| ###
| ###
| 1.2 |
2005-Mar-15 Tue
| 16.8
| 16.83
| ###
| 16.77
|
|
| 34.5
| 34.5
| 1.2 |
2005-Mar-14 Mon
| 16.41
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2005-Mar-11 Fri
| 16.53
| 16.55
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2005-Mar-10 Thu
| 16.71
| 16.72
| 16.54
| 16.55
| 1,892,272
| 31,468,483
| ###
| ###
| 1.2 |
2005-Mar-09 Wed
| ###
| ###
| 16.75
| 16.77
| 1,545,625
| ###
| 27.0
| 27.0
| 1.2 |
2005-Mar-08 Tue
| 16.83
| ###
| 16.81
| 16.89
| 1,248,840
| ###
| ###
| ###
| ### |
2005-Mar-07 Mon
| 16.84
| ###
| 16.77
| 16.83
| 1,084,452
| ###
| 33.1
| 33.1
| 1.2 |
2005-Mar-04 Fri
| 16.81
| ###
| 16.77
| 16.85
| 1,049,186
| 8,797,424
| 69.5
| 69.5
| ### |
2005-Mar-03 Thu
| 16.85
| ###
| 16.75
| 16.81
| 2,004,277
| ###
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| 16.71
| 16.8
| 1,206,770
| ###
| ###
| ###
| 1.2 |
2005-Mar-01 Tue
| 16.84
| ###
| 16.75
| 16.88
|
|
| ###
| ###
| 1.2 |
2005-Feb-28 Mon
| 17.28
| ###
| 17.2
| ###
| 1,613,928
| 13,879,780
| 69.2
| 69.2
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 16.86
| 17.24
| 2,037,728
| 17,178,047
| 83.8
| 83.8
| ### |
2005-Feb-24 Thu
| ###
| ###
| 16.4
| 16.86
| 2,290,270
| ###
| 36.5
| 36.5
| 1.2 |
2005-Feb-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| 17.4
| 17.45
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2005-Feb-21 Mon
| 17.2
| 17.46
| 17.2
| ###
| 612,029
| ###
| 74.1
| 74.1
| 0.0 |
2005-Feb-18 Fri
| ###
| 17.25
| ###
| ###
| 969,670
| ###
| 36.4
| 36.4
| 0.0 |
2005-Feb-17 Thu
| 17.29
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2005-Feb-16 Wed
| ###
| 17.45
| 17.27
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-15 Tue
| 17.24
| ###
| ###
| ###
| 1,433,756
| 0
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 17.55
| 17.55
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2005-Feb-11 Fri
| 17.24
| 17.5
| 17.24
| 17.45
|
|
| 75.8
| 75.8
| ### |
2005-Feb-10 Thu
| 17.45
| 17.5
| ###
| 17.23
|
|
| ###
| ###
| ### |
2005-Feb-09 Wed
| 17.44
| 17.49
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2005-Feb-08 Tue
| 17.45
| 17.49
| ###
| ###
| 1,706,620
| ###
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| ###
| 17.47
| 17.28
| 17.43
| 1,192,683
| ###
| 74.8
| 74.8
| 1.2 |
2005-Feb-04 Fri
| 17.2
| ###
| 17.2
| 17.24
| 1,341,271
| ###
| ###
| ###
| ### |
2005-Feb-03 Thu
| ###
| 17.45
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2005-Feb-02 Wed
| 17.74
| 17.74
| 17.47
| 17.5
|
|
| ###
| ###
| 1.3 |
2005-Feb-01 Tue
| ###
| ###
| 17.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| 17.72
| 17.72
| 715,841
| 6,342,351
| ###
| ###
| 1.3 |
2005-Jan-28 Fri
| ###
| ###
| ###
| 17.8
| 3,746,642
| 0
| ###
| ###
| ### |
2005-Jan-27 Thu
| 17.87
| ###
| 17.75
| 17.85
|
|
| ###
| ###
| 1.3 |
2005-Jan-25 Tue
| 17.46
| 17.74
| 17.46
| ###
| 822,885
| 14,482,776
| 82.8
| 82.8
| 0.0 |
2005-Jan-24 Mon
| ###
| 17.49
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2005-Jan-21 Fri
| 17.25
| 17.47
| 17.22
| 17.28
|
|
| 68.4
| 68.4
| 1.2 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| 17.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 17.84
| ###
| 17.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 17.8
| 17.84
| 17.76
| 17.8
| 449,241
| 7,996,489
| ###
| ###
| ### |
2005-Jan-14 Fri
| 17.75
| 17.8
| ###
| 17.7
| 613,284
| 5,458,227
| 33.2
| 33.2
| 1.3 |
2005-Jan-13 Thu
| ###
| 17.8
| ###
| 17.76
|
|
| ###
| ###
| 1.3 |
2005-Jan-12 Wed
| ###
| ###
| 17.41
| 17.5
| 481,250
| 4,189,281
| 28.0
| 28.0
| 1.3 |
2005-Jan-11 Tue
| 17.8
| 17.87
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2005-Jan-10 Mon
| ###
| 17.79
| ###
| 17.79
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| 17.45
| 17.55
| 17.42
| 17.5
| 1,451,079
| ###
| ###
| ###
| 1.3 |
2005-Jan-06 Thu
| ###
| 17.45
| ###
| 17.45
|
|
| 73.6
| 73.6
| ### |
2005-Jan-05 Wed
| 17.25
| 17.41
| 17.25
| ###
| 855,950
| ###
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 17.25
| 17.49
| 17.25
| ###
| 564,126
| ###
| 76.7
| 76.7
| 0.0 |
2004-Dec-31 Fri
| 17.28
| 17.42
| 17.21
| 17.29
| 401,255
| ###
| 67.6
| 67.6
| ### |
2004-Dec-30 Thu
| ###
| ###
| 17.27
| 17.28
|
|
| 21.0
| 21.0
| 1.2 |
2004-Dec-29 Wed
| 17.5
| 17.5
| 17.22
| 17.29
|
|
| 14.4
| 14.4
| ### |
2004-Dec-24 Fri
| 17.45
| 17.5
| ###
| 17.5
| 262,358
| ###
| 69.7
| 69.7
| 1.3 |
2004-Dec-23 Thu
| 17.4
| 17.48
| 17.25
| ###
| 423,075
| ###
| 31.2
| 31.2
| 0.0 |
2004-Dec-22 Wed
| 17.5
| 17.5
| 17.27
| ###
| 392,274
| 6,819,683
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| ###
| 17.2
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2004-Dec-20 Mon
| 17.25
| ###
| ###
| ###
| 789,857
| 0
| 30.6
| 30.6
| 0.0 |
2004-Dec-17 Fri
| ###
| 17.47
| 17.23
| 17.25
| 1,383,556
| ###
| ###
| ###
| 1.2 |
2004-Dec-16 Thu
| 17.45
| 17.49
| 17.4
| 17.4
| 1,625,646
| ###
| 32.9
| 32.9
| 1.2 |
2004-Dec-15 Wed
| ###
| 17.48
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Dec-13 Mon
| 17.4
| 17.46
| ###
| 17.29
| 494,148
| ###
| ###
| ###
| ### |
2004-Dec-10 Fri
| ###
| 17.24
| ###
| 17.24
| 709,859
| 6,118,984
| ###
| ###
| ### |
2004-Dec-09 Thu
| 17.25
| 17.25
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Dec-08 Wed
| 17.58
| 17.58
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2004-Dec-07 Tue
| ###
| 17.87
| ###
| ###
| 1,850,672
| 16,535,754
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| 17.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
| 742,728
| 0
| 86.4
| 86.4
| 0.0 |
2004-Dec-02 Thu
| ###
| 17.2
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2004-Dec-01 Wed
| 16.87
| ###
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| 16.8
| 16.87
| 1,113,922
| 9,356,944
| 32.8
| 32.8
| ### |
2004-Nov-29 Mon
| 16.72
| ###
| 16.72
| ###
| 957,444
| ###
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 16.8
| 16.82
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2004-Nov-25 Thu
| ###
| 16.79
| 16.55
| 16.75
| 1,253,951
| ###
| 71.5
| 71.5
| ### |
2004-Nov-24 Wed
| ###
| 16.55
| ###
| 16.42
| 1,924,889
| 15,928,456
| 66.8
| 66.8
| 1.2 |
2004-Nov-23 Tue
| ###
| ###
| 16.21
| ###
| 2,219,529
| 17,989,282
| 65.0
| 65.0
| 0.0 |
2004-Nov-22 Mon
| 16.28
| 16.4
| ###
| 16.2
| 2,221,341
| ###
| ###
| ###
| 1.2 |
2004-Nov-19 Fri
| 16.25
| 16.45
| 16.25
| 16.4
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| 16.22
| 579,947
| 0
| ###
| ###
| 1.2 |
2004-Nov-17 Wed
| 16.26
| 16.26
| ###
| ###
| 439,955
| ###
| 27.5
| 27.5
| 0.0 |
2004-Nov-16 Tue
| 16.24
| 16.26
| ###
| 16.26
| 921,084
| ###
| 74.8
| 74.8
| ### |
2004-Nov-15 Mon
| ###
| ###
| ###
| 16.25
| 538,658
| 0
| ###
| ###
| ### |
2004-Nov-12 Fri
| ###
| 16.21
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-Nov-11 Thu
| ###
| 16.21
| ###
| ###
| 836,241
| ###
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| 15.76
| ###
| 895,926
| ###
| 32.7
| 32.7
| 0.0 |
2004-Nov-08 Mon
| 15.7
| ###
| 15.7
| 15.86
| 1,148,355
| 9,014,586
| 77.8
| 77.8
| 1.1 |
2004-Nov-05 Fri
| 15.52
| 15.76
| 15.47
| 15.76
|
|
| 79.9
| 79.9
| 1.1 |
2004-Nov-04 Thu
| 15.49
| 15.52
| ###
| 15.42
| 864,824
| ###
| 29.0
| 29.0
| ### |
2004-Nov-03 Wed
| 15.49
| 15.49
| ###
| 15.49
| 2,078,075
| ###
| 66.4
| 66.4
| ### |
2004-Nov-02 Tue
| ###
| 15.5
| ###
| 15.5
| 796,780
| 6,175,045
| ###
| ###
| 1.1 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 623,382
| 0
| 82.0
| 82.0
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| ###
| ###
| 1,639,488
| 0
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 1,071,841
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
| 2,610,622
| 0
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 14.85
| ###
| 14.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| 14.77
| ###
| 14.77
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 14.72
| 14.77
|
|
| ###
| ###
| 1.1 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 14.74
| 14.87
| 14.73
| 14.86
| 730,975
| ###
| ###
| ###
| ### |
2004-Oct-18 Mon
| 14.85
| 14.85
| 14.72
| 14.79
|
|
| ###
| ###
| ### |
2004-Oct-15 Fri
| ###
| ###
| 14.73
| 14.87
| 651,044
| ###
| ###
| ###
| 1.1 |
2004-Oct-14 Thu
| 14.73
| ###
| 14.72
| ###
| 1,561,747
| 11,494,457
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 14.71
| 14.78
| 14.7
| 14.73
|
|
| 67.0
| 67.0
| 1.1 |
2004-Oct-12 Tue
| 14.78
| 14.89
| ###
| 14.76
|
|
| ###
| ###
| 1.1 |
2004-Oct-11 Mon
| ###
| ###
| 14.86
| ###
| 336,527
| ###
| 28.4
| 28.4
| 0.0 |
2004-Oct-08 Fri
| 14.86
| ###
| 14.86
| ###
| 1,162,175
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 14.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 304,186
| 0
| 73.0
| 73.0
| 0.0 |
2004-Oct-01 Fri
| ###
| 15.2
| ###
| ###
| 937,388
| 7,124,148
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| 15.25
| ###
| 15.25
| 1,209,186
| 9,220,043
| ###
| ###
| ### |
2004-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
| 727,475
| 0
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 14.75
| ###
| 14.72
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| 14.8
| ###
| 14.75
|
|
| ###
| ###
| ### |
2004-Sep-22 Wed
| 14.75
| 14.75
| ###
| 14.71
|
|
| 28.6
| 28.6
| ### |
2004-Sep-21 Tue
| 14.75
| 14.8
| ###
| 14.77
|
|
| ###
| ###
| 1.1 |
2004-Sep-20 Mon
| 14.71
| 14.82
| 14.7
| 14.75
|
|
| 73.5
| 73.5
| ### |
2004-Sep-17 Fri
| 14.73
| 14.86
| 14.72
| 14.8
| 871,526
| ###
| ###
| ###
| 1.1 |
2004-Sep-16 Thu
| 14.74
| ###
| ###
| 14.73
|
|
| 23.7
| 23.7
| 1.1 |
2004-Sep-15 Wed
| 14.85
| ###
| 14.85
| 14.88
|
|
| 74.5
| 74.5
| 1.1 |
2004-Sep-14 Tue
| 14.84
| 14.87
| 14.75
| 14.83
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| 14.59
| 14.75
| 14.55
| 14.74
| 1,088,580
| ###
| ###
| ###
| 1.1 |
2004-Sep-10 Fri
| 14.53
| 14.58
| 14.48
| 14.53
|
|
| ###
| ###
| 1.0 |
2004-Sep-09 Thu
| 14.5
| ###
| 14.5
| 14.53
|
|
| 71.8
| 71.8
| 1.0 |
2004-Sep-08 Wed
| 14.55
| 14.55
| 14.47
| 14.5
| 1,400,848
| ###
| 31.3
| 31.3
| 1.0 |
2004-Sep-07 Tue
| 14.49
| 14.53
| 14.46
| 14.5
| 1,866,722
| ###
| ###
| ###
| 1.0 |
2004-Sep-06 Mon
| 14.5
| 14.54
| 14.49
| 14.54
|
|
| ###
| ###
| 1.0 |
2004-Sep-03 Fri
| 14.54
| 14.54
| 14.42
| 14.5
| 1,285,588
| ###
| ###
| ###
| 1.0 |
2004-Sep-02 Thu
| ###
| ###
| 14.51
| 14.55
|
|
| 32.8
| 32.8
| ### |
2004-Sep-01 Wed
| ###
| 14.74
| 14.55
| ###
| 4,197,321
| ###
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2004-Aug-30 Mon
| 14.8
| ###
| 14.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 14.59
| 14.79
| 14.56
| 14.79
| 2,168,280
| ###
| 77.7
| 77.7
| ### |
2004-Aug-26 Thu
| ###
| 14.8
| ###
| 14.52
|
|
| 23.8
| 23.8
| 1.0 |
2004-Aug-25 Wed
| 14.77
| 14.77
| 14.48
| 14.55
|
|
| 18.3
| 18.3
| ### |
2004-Aug-24 Tue
| 14.77
| 14.8
| 14.75
| 14.75
|
|
| 29.9
| 29.9
| ### |
2004-Aug-23 Mon
| 14.82
| 14.83
| 14.74
| 14.78
|
|
| 28.2
| 28.2
| 1.1 |
2004-Aug-20 Fri
| ###
| ###
| 14.55
| 14.8
|
|
| ###
| ###
| 1.1 |
2004-Aug-19 Thu
| 14.48
| ###
| 14.48
| ###
| 656,681
| 4,754,370
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 14.49
| 14.5
| 14.42
| 14.48
| 660,558
| ###
| ###
| ###
| 1.0 |
2004-Aug-17 Tue
| 14.45
| ###
| 14.41
| 14.48
|
|
| ###
| ###
| 1.0 |
2004-Aug-16 Mon
| 14.4
| 14.49
| ###
| 14.43
|
|
| 79.4
| 79.4
| ### |
2004-Aug-13 Fri
| ###
| ###
| 14.28
| ###
| 911,973
| 6,511,487
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| 14.23
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Aug-11 Wed
| ###
| 14.24
| ###
| 14.23
|
|
| ###
| ###
| ### |
2004-Aug-10 Tue
| ###
| 14.25
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2004-Aug-06 Fri
| 14.24
| 14.43
| ###
| ###
| 1,361,627
| ###
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 666,548
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
| 650,282
| 0
| 72.9
| 72.9
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| 13.83
| ###
| 3,814,676
| 26,378,484
| 66.8
| 66.8
| 0.0 |
2004-Jul-29 Thu
| 13.75
| ###
| 13.75
| 13.83
| 1,225,487
| 8,425,223
| ###
| ###
| 1.0 |
2004-Jul-28 Wed
| 13.75
| 13.8
| ###
| 13.75
| 1,622,423
| ###
| ###
| ###
| 1.0 |
2004-Jul-27 Tue
| 13.75
| 13.76
| ###
| 13.72
| 2,303,286
| ###
| ###
| ###
| ### |
2004-Jul-26 Mon
| ###
| ###
| 13.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| 13.7
| 13.8
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2004-Jul-22 Thu
| 13.88
| 13.88
| ###
| 13.7
| 2,647,925
| ###
| ###
| ###
| 1.0 |
2004-Jul-21 Wed
| 13.88
| ###
| 13.8
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| 13.8
| 13.85
| 1,146,553
| ###
| 32.1
| 32.1
| ### |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2004-Jul-15 Thu
| 13.82
| ###
| 13.82
| ###
| 987,586
| ###
| 84.9
| 84.9
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| 13.7
| 13.85
| 2,284,142
| 15,646,372
| 36.1
| 36.1
| ### |
2004-Jul-13 Tue
| ###
| ###
| 13.89
| ###
| 1,450,281
| ###
| 31.7
| 31.7
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| ###
| ###
| 769,551
| 0
| 74.4
| 74.4
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| ###
| ###
| 1,601,683
| 0
| 22.7
| 22.7
| 0.0 |
2004-Jul-07 Wed
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| 14.28
| 14.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 14.2
| ###
| 14.2
| 14.28
|
|
| ###
| ###
| ### |
2004-Jul-02 Fri
| 14.25
| ###
| ###
| ###
| 657,552
| 0
| 25.0
| 25.0
| 0.0 |
2004-Jul-01 Thu
| 14.23
| ###
| 14.22
| 14.28
| 1,122,483
| 7,980,854
| ###
| ###
| ### |
2004-Jun-30 Wed
| 14.2
| 14.26
| ###
| 14.24
|
|
| ###
| ###
| 1.0 |
2004-Jun-29 Tue
| ###
| ###
| ###
| ###
| 542,174
| 0
| ###
| ###
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 656,722
| 0
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 14.2
| 14.2
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2004-Jun-22 Tue
| ###
| 14.2
| ###
| ###
| 1,360,457
| 9,659,244
| 74.4
| 74.4
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 4,718,444
| 0
| 30.3
| 30.3
| 0.0 |
2004-Jun-17 Thu
| ###
| ###
| 13.83
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Jun-16 Wed
| 13.7
| ###
| 13.7
| 13.86
|
|
| 81.4
| 81.4
| ### |
2004-Jun-15 Tue
| ###
| 13.7
| 13.57
| 13.7
| 593,171
| 8,087,886
| ###
| ###
| 1.0 |
2004-Jun-14 Mon
| 13.5
| ###
| 13.5
| ###
| 1,344,120
| ###
| ###
| ###
| 0.0 |
2004-Jun-11 Fri
| 13.5
| ###
| 13.5
| ###
| 1,344,120
| ###
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| 13.53
| 13.54
| 13.46
| 13.5
| 964,081
| ###
| 29.7
| 29.7
| 1.0 |
2004-Jun-09 Wed
| 13.5
| 13.52
| 13.47
| 13.51
| 2,227,059
| ###
| 75.9
| 75.9
| ### |
2004-Jun-08 Tue
| 13.55
| 13.55
| 13.46
| 13.48
| 1,422,972
| ###
| 32.4
| 32.4
| 1.0 |
2004-Jun-07 Mon
| 13.48
| 13.5
| 13.45
| 13.5
| 1,286,684
| ###
| ###
| ###
| 1.0 |
2004-Jun-04 Fri
| 13.48
| 13.48
| 13.4
| 13.45
| 3,124,142
| ###
| 29.4
| 29.4
| ### |
2004-Jun-03 Thu
| ###
| ###
| 13.43
| 13.45
|
|
| ###
| ###
| ### |
2004-Jun-02 Wed
| 13.55
| ###
| 13.52
| ###
| 1,917,547
| ###
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| 13.5
| 13.5
| 13.45
| 13.49
| 1,265,789
| ###
| ###
| ###
| ### |
2004-May-31 Mon
| 13.4
| 13.55
| 13.4
| 13.5
| 2,590,484
| 34,906,771
| 78.5
| 78.5
| 1.0 |
2004-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-27 Thu
| 13.55
| 13.59
| 13.49
| 13.56
|
|
| ###
| ###
| 1.0 |
2004-May-26 Wed
| 13.24
| ###
| 13.22
| ###
| 1,467,972
| ###
| 74.0
| 74.0
| 0.0 |
2004-May-25 Tue
| 13.25
| 13.29
| 13.22
| 13.24
|
|
| ###
| ###
| 0.9 |
2004-May-24 Mon
| 13.27
| 13.29
| ###
| 13.21
| 465,540
| ###
| 30.4
| 30.4
| ### |
2004-May-21 Fri
| ###
| 13.26
| ###
| 13.25
|
|
| 72.6
| 72.6
| ### |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 1,359,885
| 0
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 12.88
| ###
| 12.85
| ###
| 2,725,748
| ###
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 12.89
| ###
| 12.8
| ###
| 1,705,825
| 10,917,280
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| 12.79
| ###
| 1,342,686
| 8,586,476
| 17.7
| 17.7
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-12 Wed
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| 13.2
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-May-10 Mon
| 13.25
| 13.29
| ###
| 13.25
| 1,331,421
| ###
| 83.3
| 83.3
| ### |
2004-May-07 Fri
| 13.25
| 13.27
| ###
| 13.27
|
|
| ###
| ###
| 0.9 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| 13.24
| ###
| 13.22
| 1,705,786
| ###
| 77.9
| 77.9
| 0.9 |
2004-May-04 Tue
| ###
| ###
| ###
| ###
| 1,930,654
| 0
| 77.8
| 77.8
| 0.0 |
2004-May-03 Mon
| ###
| ###
| ###
| ###
| 1,617,787
| 0
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-29 Thu
| ###
| 13.25
| ###
| 13.2
| 4,435,741
| 29,386,784
| 89.5
| 89.5
| 0.9 |
2004-Apr-28 Wed
| 12.82
| 13.2
| 12.77
| ###
| 2,236,959
| ###
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 12.88
| ###
| 12.76
| 12.77
| 1,881,877
| 12,006,375
| ###
| ###
| 0.9 |
2004-Apr-26 Mon
| 12.89
| ###
| 12.75
| 12.88
|
|
| 29.2
| 29.2
| ### |
2004-Apr-23 Fri
| 12.4
| ###
| 12.4
| 12.88
| 2,551,179
| ###
| ###
| ###
| ### |
2004-Apr-22 Thu
| 12.25
| 12.26
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
2004-Apr-21 Wed
| ###
| 12.4
| 12.29
| 12.29
| 695,345
| ###
| 34.9
| 34.9
| 0.9 |
2004-Apr-20 Tue
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 12.44
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 12.29
| 12.4
| 12.28
| 12.4
| 808,358
| ###
| ###
| ###
| 0.9 |
2004-Apr-15 Thu
| 12.22
| ###
| 12.21
| 12.28
| 1,105,642
| 6,749,944
| ###
| ###
| 0.9 |
2004-Apr-14 Wed
| 12.2
| 12.28
| ###
| 12.22
| 1,684,646
| 10,343,726
| 74.2
| 74.2
| 0.9 |
2004-Apr-13 Tue
| 12.28
| ###
| ###
| 12.21
| 551,842
| 0
| 34.0
| 34.0
| 0.9 |
2004-Apr-08 Thu
| 12.25
| 12.4
| 12.21
| 12.28
| 722,687
| ###
| 72.4
| 72.4
| 0.9 |
2004-Apr-07 Wed
| 12.5
| 12.5
| ###
| 12.44
|
|
| 33.6
| 33.6
| 0.9 |
2004-Apr-06 Tue
| ###
| ###
| ###
| 12.5
| 973,881
| 0
| ###
| ###
| 0.9 |
2004-Apr-05 Mon
| 12.25
| 12.26
| ###
| 12.2
| 655,257
| 4,016,725
| 30.3
| 30.3
| ### |
2004-Apr-02 Fri
| 12.24
| ###
| 12.2
| 12.2
|
|
| 32.3
| 32.3
| ### |
2004-Apr-01 Thu
| 12.28
| ###
| 12.22
| 12.29
| 617,372
| 3,772,142
| ###
| ###
| 0.9 |
2004-Mar-31 Wed
| ###
| ###
| 12.22
| 12.27
| 603,875
| 3,689,676
| ###
| ###
| ### |
2004-Mar-30 Tue
| ###
| ###
| 12.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| 12.26
| 12.28
| 599,951
| ###
| 35.4
| 35.4
| 0.9 |
2004-Mar-26 Fri
| ###
| ###
| 12.25
| ###
| 1,589,654
| ###
| 67.9
| 67.9
| 0.0 |
2004-Mar-25 Thu
| ###
| 12.25
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 387,841
| 0
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 768,653
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| 11.84
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2004-Mar-16 Tue
| 11.79
| 11.89
| ###
| 11.84
| 2,047,571
| ###
| ###
| ###
| 0.8 |
2004-Mar-15 Mon
| 11.89
| 11.89
| ###
| 11.74
|
|
| ###
| ###
| 0.8 |
2004-Mar-12 Fri
| 11.75
| 11.86
| 11.75
| 11.81
|
|
| 73.9
| 73.9
| ### |
2004-Mar-11 Thu
| 11.72
| 11.85
| 11.72
| 11.85
| 3,313,023
| 39,043,976
| 81.6
| 81.6
| ### |
2004-Mar-10 Wed
| 11.72
| 11.75
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2004-Mar-09 Tue
| 11.49
| 11.72
| 11.48
| 11.7
| 2,213,452
| 25,676,043
| 84.5
| 84.5
| 0.8 |
2004-Mar-08 Mon
| 11.51
| 11.51
| 11.45
| 11.47
|
|
| 29.7
| 29.7
| ### |
2004-Mar-05 Fri
| 16.81
| ###
| 16.77
| 16.85
| 1,049,186
| 8,797,424
| 70.1
| 70.1
| ### |
2004-Mar-04 Thu
| 11.5
| 11.52
| 11.46
| 11.46
|
|
| 30.5
| 30.5
| 0.8 |
2004-Mar-03 Wed
| 11.52
| 11.56
| 11.48
| 11.52
|
|
| 71.3
| 71.3
| 0.8 |
2004-Mar-02 Tue
| 11.47
| 11.56
| 11.45
| 11.5
| 927,775
| 10,674,051
| ###
| ###
| ### |
2004-Mar-01 Mon
| 11.44
| 11.5
| ###
| 11.5
| 1,489,342
| ###
| ###
| ###
| ### |
2004-Feb-27 Fri
| 11.54
| 11.57
| ###
| ###
| 3,097,551
| ###
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 11.45
| 11.51
| 11.41
| 11.5
|
|
| 75.9
| 75.9
| ### |
2004-Feb-25 Wed
| ###
| ###
| ###
| 11.4
| 7,863,847
| 0
| 20.5
| 20.5
| 0.8 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
| 3,301,185
| 0
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| 11.82
| 11.85
|
|
| ###
| ###
| ### |
2004-Feb-19 Thu
| 11.52
| ###
| 11.42
| ###
| 3,386,050
| 19,334,345
| 92.9
| 92.9
| 0.0 |
2004-Feb-18 Wed
| 11.5
| ###
| 11.5
| 11.51
|
|
| 66.3
| 66.3
| 0.8 |
2004-Feb-17 Tue
| 11.4
| 11.5
| ###
| 11.47
|
|
| 71.4
| 71.4
| ### |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 608,953
| 0
| 33.2
| 33.2
| 0.0 |
2004-Feb-13 Fri
| ###
| 11.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| ###
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| ###
| ###
| 11.26
| 11.27
| 660,449
| 3,718,327
| ###
| ###
| ### |
2004-Feb-10 Tue
| 11.23
| ###
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| 11.23
| 11.23
| 592,557
| ###
| 25.8
| 25.8
| 0.8 |
2004-Feb-06 Fri
| 11.26
| ###
| 11.26
| ###
| 1,973,975
| 11,113,479
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| 11.23
| 11.26
| 11.22
| 11.23
|
|
| 74.1
| 74.1
| 0.8 |
2004-Feb-04 Wed
| ###
| ###
| 11.22
| 11.23
| 757,786
| 4,251,179
| 32.4
| 32.4
| 0.8 |
2004-Feb-03 Tue
| 11.27
| ###
| 11.22
| 11.29
| 736,078
| ###
| 76.1
| 76.1
| ### |
2004-Feb-02 Mon
| 11.22
| ###
| 11.21
| 11.27
|
|
| 75.6
| 75.6
| ### |
2004-Jan-30 Fri
| 11.29
| ###
| 11.22
| 11.22
|
|
| ###
| ###
| ### |
2004-Jan-29 Thu
| 11.22
| ###
| 11.21
| 11.29
|
|
| ###
| ###
| ### |
2004-Jan-28 Wed
| 11.2
| ###
| ###
| ###
| 1,344,181
| 0
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 11.28
| 11.28
| 11.2
| 11.24
| 1,417,954
| ###
| 39.0
| 39.0
| 0.8 |
2004-Jan-23 Fri
| 11.2
| 11.27
| 11.2
| 11.24
| 874,355
| 9,823,378
| 67.2
| 67.2
| 0.8 |
2004-Jan-22 Thu
| 11.2
| 11.22
| ###
| ###
| 804,970
| 4,515,881
| 32.2
| 32.2
| 0.0 |
2004-Jan-21 Wed
| 11.27
| ###
| ###
| 11.2
| 1,625,885
| 0
| 28.7
| 28.7
| 0.8 |
2004-Jan-20 Tue
| ###
| ###
| 11.23
| 11.25
| 880,140
| 4,941,986
| ###
| ###
| ### |
2004-Jan-19 Mon
| ###
| ###
| 11.28
| ###
| 1,313,148
| 7,406,154
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| 11.29
| ###
| 11.26
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| 11.24
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| ###
| 11.4
| ###
| ###
| 878,825
| ###
| 33.8
| 33.8
| 0.0 |
2004-Jan-13 Tue
| ###
| 11.51
| 11.24
| 11.51
| 2,007,324
| ###
| ###
| ###
| 0.8 |
2004-Jan-12 Mon
| 11.23
| 11.28
| 11.22
| 11.28
| 781,140
| 8,787,825
| ###
| ###
| 0.8 |
2004-Jan-09 Fri
| ###
| ###
| 11.25
| 11.29
| 883,222
| 4,968,123
| 34.0
| 34.0
| ### |
2004-Jan-08 Thu
| 11.22
| ###
| 11.22
| 11.28
| 531,041
| 2,979,140
| 74.0
| 74.0
| 0.8 |
2004-Jan-07 Wed
| 11.29
| ###
| 11.22
| 11.29
|
|
| ###
| ###
| ### |
2004-Jan-06 Tue
| ###
| 11.29
| ###
| 11.27
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| 11.23
| 11.25
| ###
| 11.2
| 323,775
| ###
| ###
| ###
| 0.8 |
2003-Dec-31 Wed
| 11.26
| 11.29
| 11.21
| 11.23
|
|
| ###
| ###
| 0.8 |
2003-Dec-30 Tue
| 11.2
| ###
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 11.23
| 11.25
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2003-Dec-24 Wed
| 11.24
| 11.25
| ###
| 11.2
|
|
| 21.6
| 21.6
| 0.8 |
2003-Dec-23 Tue
| ###
| 11.25
| ###
| 11.21
| 636,247
| 3,578,889
| ###
| ###
| ### |
2003-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-19 Fri
| ###
| ###
| ###
| ###
| 4,862,780
| 0
| 25.7
| 25.7
| 0.0 |
2003-Dec-18 Thu
| ###
| ###
| ###
| ###
| 1,952,678
| 0
| 38.0
| 38.0
| 0.0 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| ###
| 1,090,189
| 0
| ###
| ###
| 0.0 |
2003-Dec-15 Mon
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-09 Tue
| 11.27
| 11.27
| ###
| ###
| 2,460,248
| ###
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| 11.25
| 11.29
| 11.2
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Dec-05 Fri
| 11.2
| 11.28
| ###
| 11.24
|
|
| 72.9
| 72.9
| 0.8 |
2003-Dec-04 Thu
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 2,419,851
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| 11.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| 11.26
| 11.26
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| 11.24
| 11.25
|
|
| 30.3
| 30.3
| ### |
2003-Nov-26 Wed
| 11.2
| 11.29
| 11.2
| 11.29
| 1,127,678
| ###
| 72.0
| 72.0
| ### |
2003-Nov-25 Tue
| 11.28
| 11.29
| ###
| ###
| 1,291,640
| ###
| 26.5
| 26.5
| 0.0 |
2003-Nov-24 Mon
| 11.24
| 11.24
| ###
| ###
| 1,039,055
| 5,839,489
| 35.8
| 35.8
| 0.0 |
2003-Nov-21 Fri
| 11.2
| 11.21
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Nov-20 Thu
| 11.21
| 11.25
| 11.2
| 11.22
| 1,047,226
| ###
| ###
| ###
| ### |
2003-Nov-19 Wed
| ###
| 11.21
| ###
| 11.2
|
|
| 72.8
| 72.8
| 0.8 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| 11.22
| 11.24
| ###
| ###
| 1,480,126
| ###
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| 11.27
| 11.27
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Nov-13 Thu
| 11.2
| 11.28
| ###
| 11.28
|
|
| 75.5
| 75.5
| 0.8 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 1,739,352
| 0
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
| 2,470,870
| 0
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
| 2,213,522
| 0
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| ###
| 11.2
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2003-Nov-05 Wed
| 11.8
| 11.8
| 11.55
| 11.58
|
|
| ###
| ###
| 0.8 |
2003-Nov-04 Tue
| 11.8
| 11.84
| ###
| 11.8
| 1,433,354
| 8,485,455
| 75.7
| 75.7
| 0.8 |
2003-Nov-03 Mon
| ###
| ###
| 11.51
| 11.58
| 1,339,982
| ###
| ###
| ###
| 0.8 |
2003-Oct-31 Fri
| ###
| ###
| 11.54
| 11.59
|
|
| 37.8
| 37.8
| 0.8 |
2003-Oct-30 Thu
| 11.5
| ###
| 11.47
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| 11.47
| 11.58
| 2,416,580
| 13,859,086
| 33.9
| 33.9
| 0.8 |
2003-Oct-28 Tue
| 11.7
| 11.7
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2003-Oct-27 Mon
| ###
| 11.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| 11.7
| 11.77
| ###
| 11.7
| 850,429
| 5,004,774
| 74.3
| 74.3
| 0.8 |
2003-Oct-23 Thu
| 11.81
| 11.81
| ###
| ###
| 2,273,856
| ###
| 28.8
| 28.8
| 0.0 |
2003-Oct-22 Wed
| 11.79
| 11.85
| 11.76
| 11.81
| 1,609,781
| ###
| 71.9
| 71.9
| ### |
2003-Oct-21 Tue
| 11.76
| 11.82
| 11.75
| 11.79
|
|
| ###
| ###
| 0.8 |
2003-Oct-20 Mon
| 11.78
| 11.82
| 11.72
| 11.76
|
|
| 34.9
| 34.9
| 0.8 |
2003-Oct-17 Fri
| ###
| ###
| 11.74
| 11.8
|
|
| 19.0
| 19.0
| 0.8 |
2003-Oct-16 Thu
| 11.8
| ###
| 11.77
| 11.85
| 3,848,820
| ###
| ###
| ###
| ### |
2003-Oct-15 Wed
| 11.8
| 11.89
| 11.76
| 11.84
|
|
| 73.2
| 73.2
| 0.8 |
2003-Oct-14 Tue
| 11.85
| 11.87
| 11.75
| 11.78
|
|
| ###
| ###
| ### |
2003-Oct-13 Mon
| ###
| 11.88
| ###
| 11.88
|
|
| 80.0
| 80.0
| 0.8 |
2003-Oct-10 Fri
| 11.7
| 11.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 11.7
| 11.71
| ###
| 11.7
| 1,163,487
| ###
| ###
| ###
| 0.8 |
2003-Oct-08 Wed
| 11.85
| 11.88
| ###
| 11.75
| 1,781,874
| ###
| ###
| ###
| ### |
2003-Oct-07 Tue
| 11.85
| ###
| 11.81
| 11.85
|
|
| ###
| ###
| ### |
2003-Oct-06 Mon
| ###
| ###
| 11.81
| ###
| 288,052
| 1,700,947
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| 11.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 11.8
| ###
| 11.8
| ###
| 2,633,870
| ###
| 73.4
| 73.4
| 0.0 |
2003-Oct-01 Wed
| ###
| 11.8
| 11.59
| 11.77
| 2,425,759
| 28,369,251
| 82.5
| 82.5
| ### |
2003-Sep-30 Tue
| 11.57
| ###
| 11.5
| 11.56
| 1,670,251
| 9,603,943
| 32.2
| 32.2
| 0.8 |
2003-Sep-29 Mon
| 11.46
| 11.57
| 11.44
| 11.55
| 1,022,589
| 11,764,886
| ###
| ###
| 0.8 |
2003-Sep-26 Fri
| ###
| ###
| 11.51
| 11.56
|
|
| ###
| ###
| 0.8 |
2003-Sep-25 Thu
| 11.51
| 11.58
| 11.46
| 11.55
| 2,409,151
| ###
| ###
| ###
| 0.8 |
2003-Sep-24 Wed
| ###
| 11.76
| 11.57
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2003-Sep-23 Tue
| ###
| 11.7
| ###
| ###
| 1,275,626
| ###
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| 11.7
| 11.76
| 11.54
| 11.57
|
|
| ###
| ###
| ### |
2003-Sep-19 Fri
| 11.77
| ###
| 11.76
| 11.82
| 2,229,348
| ###
| ###
| ###
| 0.8 |
2003-Sep-18 Thu
| ###
| 11.75
| 11.53
| 11.73
| 2,303,542
| 26,813,228
| ###
| ###
| 0.8 |
2003-Sep-17 Wed
| 11.4
| 11.5
| ###
| 11.5
| 1,982,129
| 11,397,241
| 76.2
| 76.2
| ### |
2003-Sep-16 Tue
| ###
| 11.43
| ###
| ###
| 1,409,378
| ###
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| ###
| 11.22
| 11.26
|
|
| ###
| ###
| 0.8 |
2003-Sep-12 Fri
| 11.27
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| 11.24
| 11.24
|
|
| 34.6
| 34.6
| 0.8 |
2003-Sep-10 Wed
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 11.47
| 11.54
| ###
| ###
| 1,229,275
| ###
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 11.5
| 11.51
| 11.43
| 11.47
|
|
| ###
| ###
| ### |
2003-Sep-05 Fri
| ###
| 11.47
| 11.29
| 11.4
| 1,718,555
| 19,557,155
| ###
| ###
| 0.8 |
2003-Sep-04 Thu
| 11.2
| ###
| ###
| 11.23
|
|
| ###
| ###
| 0.8 |
2003-Sep-03 Wed
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| 11.25
| ###
| ###
| ###
| 2,933,576
| 0
| 71.8
| 71.8
| 0.0 |
2003-Sep-01 Mon
| 11.2
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2003-Aug-29 Fri
| 11.59
| 11.59
| 11.43
| 11.51
|
|
| 30.2
| 30.2
| 0.8 |
2003-Aug-28 Thu
| 11.55
| ###
| 11.53
| 11.55
| 2,728,779
| ###
| ###
| ###
| 0.8 |
2003-Aug-27 Wed
| ###
| 11.54
| ###
| 11.53
| 1,096,670
| 6,327,785
| 79.4
| 79.4
| ### |
2003-Aug-26 Tue
| ###
| ###
| 11.28
| ###
| 1,400,171
| ###
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| 11.44
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| ###
| 11.48
| ###
| 11.4
| 2,162,546
| ###
| ###
| ###
| 0.8 |
2003-Aug-20 Wed
| 11.4
| 11.53
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2003-Aug-19 Tue
| ###
| 11.43
| ###
| 11.41
|
|
| ###
| ###
| ### |
2003-Aug-18 Mon
| ###
| 11.29
| ###
| 11.26
| 2,503,483
| ###
| ###
| ###
| 0.8 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 1,415,924
| 0
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| 10.75
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 10.53
| 10.84
| 10.53
| ###
| 2,956,526
| 31,590,480
| 78.5
| 78.5
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| 10.49
| 2,092,978
| 0
| ###
| ###
| ### |
2003-Aug-11 Mon
| ###
| ###
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| 10.57
| 10.59
| 1,393,122
| 7,362,649
| 30.8
| 30.8
| ### |
2003-Aug-06 Wed
| ###
| ###
| 10.55
| 10.58
|
|
| ###
| ###
| 0.8 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
| 1,035,575
| 0
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| ###
| 10.72
| ###
| ###
| 552,821
| 2,963,120
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| 10.52
| ###
| 10.52
| ###
| 878,276
| ###
| 75.8
| 75.8
| 0.0 |
2003-Jul-31 Thu
| 10.54
| 10.55
| 10.5
| 10.52
| 3,603,556
| 37,927,426
| 26.5
| 26.5
| ### |
2003-Jul-30 Wed
| 10.57
| 10.59
| 10.51
| 10.51
|
|
| 26.5
| 26.5
| ### |
2003-Jul-29 Tue
| ###
| ###
| 10.54
| 10.57
| 1,710,255
| 9,013,043
| 26.8
| 26.8
| 0.8 |
2003-Jul-28 Mon
| ###
| ###
| 10.56
| 10.59
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| ###
| ###
| 10.59
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 1,231,359
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| 10.7
| 10.72
| ###
| ###
| 1,059,145
| ###
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2003-Jul-21 Mon
| 10.72
| 10.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 10.71
| 10.74
| 10.7
| 10.71
| 1,306,522
| ###
| ###
| ###
| ### |
2003-Jul-17 Thu
| 10.77
| 10.79
| 10.72
| 10.75
| 2,707,488
| ###
| 31.6
| 31.6
| 0.8 |
2003-Jul-16 Wed
| 10.75
| 10.82
| 10.73
| 10.77
| 1,226,675
| 13,217,423
| 64.6
| 64.6
| ### |
2003-Jul-15 Tue
| 10.7
| 10.79
| ###
| 10.72
| 1,580,122
| 8,524,758
| 69.3
| 69.3
| 0.8 |
2003-Jul-14 Mon
| 10.75
| 10.84
| 10.71
| 10.71
|
|
| ###
| ###
| ### |
2003-Jul-11 Fri
| 10.7
| 10.75
| ###
| 10.74
| 2,079,750
| 11,178,656
| ###
| ###
| 0.8 |
2003-Jul-10 Thu
| 10.76
| 10.77
| ###
| 10.73
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 10.79
| 10.79
| ###
| 10.77
|
|
| 28.5
| 28.5
| ### |
2003-Jul-08 Tue
| 10.82
| 10.88
| 10.76
| 10.8
|
|
| 32.5
| 32.5
| ### |
2003-Jul-07 Mon
| 10.73
| 10.84
| 10.73
| 10.78
| 473,851
| 5,110,483
| ###
| ###
| 0.8 |
2003-Jul-04 Fri
| 10.75
| 10.75
| ###
| 10.71
|
|
| ###
| ###
| ### |
2003-Jul-03 Thu
| 10.8
| 10.81
| ###
| 10.78
| 908,186
| 4,908,745
| 30.2
| 30.2
| 0.8 |
2003-Jul-02 Wed
| 10.76
| 10.81
| ###
| 10.8
| 1,194,120
| ###
| ###
| ###
| ### |
2003-Jul-01 Tue
| 10.76
| 10.79
| ###
| 10.79
|
|
| ###
| ###
| ### |
2003-Jun-30 Mon
| 10.8
| ###
| 10.74
| 10.77
|
|
| 33.7
| 33.7
| ### |
2003-Jun-27 Fri
| 10.8
| ###
| 10.75
| 10.8
| 851,728
| ###
| ###
| ###
| ### |
2003-Jun-25 Wed
| 10.83
| ###
| ###
| 10.78
| 1,020,076
| 0
| ###
| ###
| 0.8 |
2003-Jun-24 Tue
| ###
| ###
| 10.81
| 10.82
| 1,278,552
| 6,910,573
| ###
| ###
| 0.8 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| 10.85
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| 10.75
| 10.85
| 10.72
| 10.84
|
|
| ###
| ###
| 0.8 |
2003-Jun-18 Wed
| ###
| 10.71
| ###
| 10.71
| 1,629,159
| 8,724,146
| 74.7
| 74.7
| ### |
2003-Jun-17 Tue
| ###
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 10.44
| ###
| 10.43
| 10.59
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| 10.4
| 10.46
| ###
| 10.43
|
|
| ###
| ###
| 0.7 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| 10.27
| ###
| 1,530,688
| 7,860,082
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 10.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
| 2,270,475
| 0
| 85.8
| 85.8
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Jun-03 Tue
| 10.2
| 10.2
| ###
| ###
| 2,348,878
| 11,979,277
| 20.1
| 20.1
| 0.0 |
2003-Jun-02 Mon
| 10.28
| ###
| ###
| 10.2
| 1,796,226
| 0
| 25.6
| 25.6
| 0.7 |
2003-May-30 Fri
| 10.4
| 10.43
| 10.28
| 10.28
| 982,125
| ###
| ###
| ###
| 0.7 |
2003-May-29 Thu
| ###
| 10.49
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| 10.4
| 10.25
| 10.27
|
|
| 27.4
| 27.4
| ### |
2003-May-26 Mon
| ###
| 10.4
| ###
| ###
| 643,628
| ###
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| 10.4
| ###
| ###
| 1,266,943
| ###
| 74.4
| 74.4
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 10.23
| 10.28
|
|
| 26.5
| 26.5
| 0.7 |
2003-May-21 Wed
| 10.4
| 10.4
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| 10.46
| ###
| ###
| 457,178
| 2,391,040
| 29.5
| 29.5
| 0.0 |
2003-May-19 Mon
| ###
| 10.45
| 10.29
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
| 2,164,545
| 0
| ###
| ###
| 0.0 |
2003-May-15 Thu
| 10.76
| 10.85
| 10.51
| 10.51
| 1,520,956
| ###
| ###
| ###
| ### |
2003-May-14 Wed
| 10.8
| 10.88
| 10.7
| 10.7
|
|
| ###
| ###
| 0.8 |
2003-May-13 Tue
| 10.84
| 10.86
| 10.75
| 10.78
| 922,249
| ###
| 26.1
| 26.1
| 0.8 |
2003-May-12 Mon
| 10.85
| 10.89
| 10.8
| 10.81
| 895,725
| ###
| 25.8
| 25.8
| 0.8 |
2003-May-09 Fri
| ###
| 10.89
| ###
| 10.81
| 1,486,244
| ###
| ###
| ###
| 0.8 |
2003-May-08 Thu
| ###
| 10.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| 10.76
| ###
| ###
| 1,401,371
| 7,539,375
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 10.7
| 10.7
| 10.58
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-May-05 Mon
| 10.76
| 10.8
| ###
| 10.73
| 761,872
| ###
| 26.9
| 26.9
| ### |
2003-May-02 Fri
| 10.8
| 10.85
| 10.72
| 10.72
| 1,127,350
| ###
| ###
| ###
| 0.8 |
2003-May-01 Thu
| ###
| 10.82
| ###
| 10.76
| 735,950
| 3,981,489
| 76.3
| 76.3
| 0.8 |
2003-Apr-30 Wed
| ###
| 10.85
| ###
| ###
| 1,041,522
| 5,650,256
| 28.9
| 28.9
| 0.0 |
2003-Apr-29 Tue
| 10.7
| 10.76
| ###
| ###
| 1,334,675
| 7,180,551
| ###
| ###
| 0.0 |
2003-Apr-28 Mon
| 10.86
| 10.86
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2003-Apr-24 Thu
| 10.89
| ###
| 10.89
| ###
| 2,232,985
| ###
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| 10.78
| 10.89
| 10.74
| 10.89
|
|
| ###
| ###
| 0.8 |
2003-Apr-22 Tue
| ###
| ###
| 10.56
| ###
| 972,045
| ###
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| 10.55
| 10.55
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 10.5
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 10.42
| 10.5
| ###
| 10.45
| 1,222,626
| 6,418,786
| ###
| ###
| ### |
2003-Apr-14 Mon
| ###
| 10.41
| ###
| ###
| 1,725,627
| 8,981,888
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| 10.26
| ###
| 10.26
| ###
| 1,114,522
| ###
| 74.9
| 74.9
| 0.0 |
2003-Apr-10 Thu
| 10.2
| 10.29
| 10.2
| 10.2
| 2,456,354
| 25,165,346
| 63.9
| 63.9
| 0.7 |
2003-Apr-09 Wed
| ###
| ###
| ###
| 10.23
| 1,798,285
| 0
| 76.7
| 76.7
| ### |
2003-Apr-08 Tue
| 10.2
| 10.25
| ###
| ###
| 1,813,846
| ###
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| 10.25
| 1,276,481
| 0
| ###
| ###
| 0.7 |
2003-Apr-04 Fri
| 10.2
| 10.22
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2003-Apr-03 Thu
| ###
| 10.2
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
| 1,739,477
| 0
| 78.6
| 78.6
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 8.3
| 8.3
| 0.0 |
2003-Mar-28 Fri
| 10.2
| 10.45
| ###
| ###
| 2,844,652
| ###
| 84.7
| 84.7
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
| 1,294,548
| 0
| 81.5
| 81.5
| 0.0 |
2003-Mar-25 Tue
| 9.81
| ###
| 9.79
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| 9.76
| 9.85
|
|
| ###
| ###
| ### |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 928,521
| 0
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| 9.88
| ###
| 9.85
| ###
| 1,308,986
| 6,446,756
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| 9.8
| 9.88
| ###
| 9.84
| 991,788
| ###
| ###
| ###
| 0.7 |
2003-Mar-17 Mon
| 9.71
| 9.71
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| 9.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| 9.73
| 9.74
| 9.59
| ###
| 1,468,552
| 14,193,555
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| 9.79
| ###
| 9.76
| 1,787,685
| ###
| ###
| ###
| 0.7 |
2003-Mar-11 Tue
| 9.7
| 9.84
| ###
| 9.76
| 1,708,479
| ###
| ###
| ###
| 0.7 |
2003-Mar-10 Mon
| 9.81
| 9.89
| ###
| ###
| 2,143,352
| 10,598,875
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| 9.89
| ###
| 9.81
| 9.82
| 1,995,077
| 9,785,852
| ###
| ###
| ### |
2003-Mar-06 Thu
| ###
| ###
| 9.88
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2003-Mar-05 Wed
| ###
| 10.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| 9.54
| 9.7
| 9.5
| 9.59
|
|
| 77.2
| 77.2
| 0.7 |
2003-Mar-03 Mon
| 9.8
| 9.8
| 9.51
| 9.52
| 2,495,076
| 24,089,958
| ###
| ###
| ### |
2003-Feb-28 Fri
| ###
| ###
| 9.82
| ###
| 1,910,442
| 9,380,270
| 78.6
| 78.6
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| 9.77
| 9.77
|
|
| ###
| ###
| 0.7 |
2003-Feb-26 Wed
| ###
| ###
| 9.88
| ###
| 1,152,724
| 5,694,456
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| 9.78
| 9.86
|
|
| ###
| ###
| 0.7 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 1,154,752
| 0
| 77.2
| 77.2
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| 9.85
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2003-Feb-19 Wed
| 10.25
| ###
| ###
| 9.79
| 4,449,557
| 0
| ###
| ###
| ### |
2003-Feb-18 Tue
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| 10.2
| ###
| ###
| 607,057
| ###
| 28.7
| 28.7
| 0.0 |
2003-Feb-14 Fri
| ###
| 10.2
| ###
| ###
| 837,171
| 4,269,572
| 80.0
| 80.0
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| 10.2
| 9.88
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2003-Feb-11 Tue
| 10.23
| 10.25
| ###
| ###
| 1,450,853
| 7,435,621
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| 10.22
| ###
| 10.22
|
|
| ###
| ###
| 0.7 |
2003-Feb-07 Fri
| ###
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
| 2,531,087
| 0
| 84.1
| 84.1
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| 9.7
| 9.79
| 1,695,758
| 8,224,426
| ###
| ###
| ### |
2003-Feb-04 Tue
| ###
| ###
| 9.85
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 852,249
| 0
| 35.2
| 35.2
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
| 2,604,071
| 0
| 25.4
| 25.4
| 0.0 |
2003-Jan-30 Thu
| 10.42
| 10.42
| ###
| ###
| 2,048,583
| ###
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| 10.5
| 10.51
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2003-Jan-28 Tue
| 10.52
| 10.52
| 10.41
| 10.41
|
|
| 34.2
| 34.2
| ### |
2003-Jan-24 Fri
| 10.5
| 10.55
| 10.5
| 10.51
|
|
| ###
| ###
| ### |
2003-Jan-23 Thu
| 10.5
| 10.55
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2003-Jan-22 Wed
| ###
| ###
| 10.52
| ###
| 3,406,079
| 17,915,975
| 32.2
| 32.2
| 0.0 |
2003-Jan-21 Tue
| 10.47
| 10.7
| 10.47
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 2,269,144
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| 10.2
| ###
| ###
| 1,378,173
| 7,028,682
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 10.47
| 10.47
| 10.21
| 10.25
|
|
| ###
| ###
| 0.7 |
2003-Jan-13 Mon
| 10.57
| ###
| 10.47
| 10.48
| 1,369,682
| 7,170,285
| ###
| ###
| 0.7 |
2003-Jan-10 Fri
| 10.7
| 10.8
| ###
| 10.76
|
|
| ###
| ###
| 0.8 |
2003-Jan-09 Thu
| ###
| 10.75
| ###
| ###
| 1,155,287
| ###
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| 10.81
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| 10.79
| 10.89
| 10.79
| 10.84
| 586,042
| ###
| 69.4
| 69.4
| 0.8 |
2003-Jan-03 Fri
| 10.7
| 10.78
| ###
| 10.78
|
|
| 72.7
| 72.7
| 0.8 |
2003-Jan-02 Thu
| ###
| 10.7
| 10.55
| ###
| 149,189
| ###
| 71.6
| 71.6
| 0.0 |
2002-Dec-31 Tue
| ###
| 10.71
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| 10.52
| ###
| 10.52
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Dec-27 Fri
| 10.48
| 10.5
| 10.4
| 10.5
|
|
| 71.0
| 71.0
| 0.8 |
2002-Dec-24 Tue
| 10.51
| 10.54
| 10.4
| 10.42
|
|
| ###
| ###
| 0.7 |
2002-Dec-23 Mon
| 10.46
| 10.51
| ###
| 10.45
| 1,191,829
| ###
| ###
| ###
| ### |
2002-Dec-20 Fri
| 10.44
| 10.48
| ###
| 10.44
|
|
| 67.1
| 67.1
| 0.7 |
2002-Dec-19 Thu
| ###
| 10.4
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
2002-Dec-18 Wed
| 10.55
| 10.59
| 10.42
| 10.45
| 1,100,770
| 11,563,588
| ###
| ###
| ### |
2002-Dec-17 Tue
| 10.44
| 10.53
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2002-Dec-16 Mon
| 10.4
| 10.49
| 10.4
| 10.44
|
|
| ###
| ###
| 0.7 |
2002-Dec-13 Fri
| 10.45
| 10.55
| 10.25
| 10.48
| 1,022,971
| ###
| ###
| ###
| 0.7 |
2002-Dec-12 Thu
| 10.28
| 10.41
| ###
| 10.41
|
|
| 83.8
| 83.8
| ### |
2002-Dec-11 Wed
| 10.4
| 10.44
| ###
| 10.26
| 2,273,181
| ###
| 26.4
| 26.4
| 0.7 |
2002-Dec-10 Tue
| 10.4
| 10.45
| ###
| 10.4
| 1,359,253
| ###
| ###
| ###
| 0.7 |
2002-Dec-09 Mon
| 10.57
| ###
| ###
| 10.45
| 1,511,325
| 0
| ###
| ###
| ### |
2002-Dec-06 Fri
| 10.27
| 10.5
| 10.23
| 10.45
| 3,079,626
| 31,920,323
| ###
| ###
| ### |
2002-Dec-05 Thu
| 10.5
| 10.57
| ###
| 10.23
|
|
| 10.3
| 10.3
| ### |
2002-Dec-04 Wed
| ###
| ###
| 10.76
| 10.78
|
|
| 18.3
| 18.3
| 0.8 |
2002-Dec-03 Tue
| 11.2
| 11.2
| ###
| ###
| 1,534,059
| ###
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| 11.25
| ###
| 11.22
|
|
| 84.6
| 84.6
| ### |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2002-Nov-28 Thu
| 11.25
| 11.25
| ###
| ###
| 1,163,957
| 6,547,258
| 18.5
| 18.5
| 0.0 |
2002-Nov-27 Wed
| ###
| 11.26
| ###
| 11.2
| 1,447,155
| 8,147,482
| 69.5
| 69.5
| 0.8 |
2002-Nov-26 Tue
| 11.45
| 11.45
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2002-Nov-25 Mon
| 11.5
| 11.5
| ###
| 11.46
|
|
| 28.4
| 28.4
| 0.8 |
2002-Nov-22 Fri
| 11.5
| 11.51
| ###
| 11.46
| 1,345,659
| ###
| ###
| ###
| 0.8 |
2002-Nov-21 Thu
| 11.28
| 11.46
| 11.27
| 11.43
|
|
| 80.4
| 80.4
| ### |
2002-Nov-20 Wed
| 11.2
| ###
| ###
| 11.28
|
|
| 72.4
| 72.4
| 0.8 |
2002-Nov-19 Tue
| 11.2
| ###
| ###
| 11.24
| 905,825
| 0
| ###
| ###
| 0.8 |
2002-Nov-18 Mon
| 11.41
| 11.44
| 11.25
| 11.25
|
|
| 22.8
| 22.8
| ### |
2002-Nov-15 Fri
| 11.25
| ###
| 11.25
| 11.29
|
|
| ###
| ###
| ### |
2002-Nov-14 Thu
| 11.45
| 11.45
| 11.21
| 11.25
| 1,694,481
| ###
| 19.2
| 19.2
| ### |
2002-Nov-13 Wed
| 11.52
| 11.52
| 11.21
| ###
| 1,487,528
| 16,905,755
| 24.3
| 24.3
| 0.0 |
2002-Nov-12 Tue
| 11.26
| 11.26
| 11.26
| 11.26
| 0
|
|
|
| 0.8 |
2002-Nov-11 Mon
| 11.22
| 11.27
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2002-Nov-08 Fri
| ###
| ###
| ###
| 11.22
| 2,105,821
| 0
| 30.0
| 30.0
| ### |
2002-Nov-07 Thu
| ###
| ###
| 11.22
| 11.27
|
|
| 29.1
| 29.1
| ### |
2002-Nov-06 Wed
| ###
| ###
| 11.21
| 11.21
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| 11.44
| 11.44
| ###
| 11.2
|
|
| 11.5
| 11.5
| 0.8 |
2002-Nov-04 Mon
| 11.54
| 11.58
| 11.4
| 11.4
|
|
| 18.5
| 18.5
| 0.8 |
2002-Nov-01 Fri
| 11.5
| 11.5
| ###
| 11.41
|
|
| 21.5
| 21.5
| ### |
2002-Oct-31 Thu
| 11.26
| ###
| 11.24
| 11.58
|
|
| 89.1
| 89.1
| 0.8 |
2002-Oct-30 Wed
| ###
| 11.2
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2002-Oct-29 Tue
| ###
| 11.26
| ###
| ###
| 3,054,154
| 17,194,887
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 11.55
| 11.55
| ###
| 11.29
|
|
| ###
| ###
| ### |
2002-Oct-25 Fri
| 11.77
| 11.8
| 11.5
| 11.5
| 2,622,241
| ###
| ###
| ###
| ### |
2002-Oct-24 Thu
| 11.7
| ###
| ###
| 11.89
| 2,720,387
| 0
| 86.9
| 86.9
| ### |
2002-Oct-23 Wed
| ###
| 11.59
| ###
| 11.59
| 1,612,349
| ###
| ###
| ###
| 0.8 |
2002-Oct-22 Tue
| 11.7
| 11.75
| ###
| ###
| 2,584,772
| ###
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| 11.85
| 11.88
| ###
| 11.72
|
|
| 27.2
| 27.2
| 0.8 |
2002-Oct-18 Fri
| ###
| ###
| 11.71
| 11.85
|
|
| ###
| ###
| ### |
2002-Oct-17 Thu
| ###
| ###
| 11.79
| 11.89
| 2,474,874
| 14,589,382
| ###
| ###
| ### |
2002-Oct-16 Wed
| ###
| 12.29
| ###
| ###
| 1,156,722
| 7,108,056
| 28.9
| 28.9
| 0.0 |
2002-Oct-15 Tue
| 12.27
| ###
| ###
| ###
| 1,009,520
| 0
| 23.7
| 23.7
| 0.0 |
2002-Oct-14 Mon
| ###
| 12.4
| 12.21
| 12.26
| 263,224
| 3,238,971
| 26.8
| 26.8
| 0.9 |
2002-Oct-11 Fri
| ###
| 12.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| ###
| 12.43
| ###
| ###
| 1,083,488
| 6,733,877
| 82.3
| 82.3
| 0.0 |
2002-Oct-09 Wed
| ###
| 12.43
| ###
| 12.2
|
|
| 28.7
| 28.7
| ### |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 1,980,482
| 0
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2002-Oct-04 Fri
| 12.21
| 12.21
| ###
| ###
| 1,846,480
| ###
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| 12.24
| ###
| 12.23
| 2,453,959
| 15,018,229
| 79.1
| 79.1
| ### |
2002-Oct-02 Wed
| ###
| ###
| 11.89
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2002-Oct-01 Tue
| 11.81
| 11.88
| 11.78
| 11.85
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| 11.78
| ###
| 11.75
|
|
| 70.8
| 70.8
| ### |
2002-Sep-27 Fri
| 11.81
| ###
| ###
| 11.71
|
|
| 21.8
| 21.8
| ### |
2002-Sep-26 Thu
| 11.83
| 11.85
| ###
| ###
| 2,602,425
| ###
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| 11.74
| 11.8
|
|
| ###
| ###
| 0.8 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 1,005,473
| 0
| 33.2
| 33.2
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 12.2
| 12.2
| ###
| ###
| 1,819,751
| 11,100,481
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 12.28
| 12.29
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 1,027,583
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| 12.2
| 12.2
| ###
| ###
| 939,485
| 5,730,858
| 28.4
| 28.4
| 0.0 |
2002-Sep-13 Fri
| ###
| 12.23
| ###
| ###
| 1,425,829
| 8,718,944
| 83.6
| 83.6
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2002-Sep-11 Wed
| 12.28
| ###
| ###
| 12.2
| 2,210,920
| 0
| 22.1
| 22.1
| ### |
2002-Sep-10 Tue
| 12.5
| 12.5
| 12.23
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| 12.54
| 12.58
| 12.46
| 12.5
|
|
| ###
| ###
| 0.9 |
2002-Sep-06 Fri
| 12.54
| ###
| 12.44
| 12.46
|
|
| ###
| ###
| 0.9 |
2002-Sep-05 Thu
| ###
| ###
| 12.43
| 12.45
| 906,080
| 5,631,287
| 18.4
| 18.4
| ### |
2002-Sep-04 Wed
| 12.47
| 12.74
| 12.41
| 12.41
|
|
| 31.8
| 31.8
| ### |
2002-Sep-03 Tue
| ###
| 12.58
| ###
| 12.53
|
|
| ###
| ###
| ### |
2002-Sep-02 Mon
| 12.8
| 12.8
| 12.8
| 12.8
| 0
|
|
|
| 0.9 |
2002-Aug-30 Fri
| ###
| ###
| ###
| 12.8
|
|
| 22.0
| 22.0
| 0.9 |
2002-Aug-29 Thu
| 12.5
| ###
| 12.5
| 12.89
|
|
| 91.0
| 91.0
| ### |
2002-Aug-28 Wed
| 12.5
| ###
| 12.47
| 12.49
| 1,810,726
| 11,289,876
| ###
| ###
| 0.9 |
2002-Aug-27 Tue
| ###
| ###
| 12.46
| 12.48
|
|
| 24.3
| 24.3
| ### |
2002-Aug-26 Mon
| ###
| 12.7
| ###
| ###
| 1,490,844
| 9,466,859
| 29.1
| 29.1
| 0.0 |
2002-Aug-23 Fri
| ###
| 12.7
| 12.53
| ###
| 1,239,056
| ###
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 12.71
| 12.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| ###
| 12.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| 12.78
| 12.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-19 Mon
| 12.74
| 12.78
| 12.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| 12.88
| 12.88
| 12.73
| 12.74
|
|
| 17.8
| 17.8
| ### |
2002-Aug-15 Thu
| ###
| ###
| 12.83
| 12.89
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| 12.88
| ###
| 1,230,079
| ###
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| 12.8
| ###
| 12.8
| ###
| 389,047
| ###
| ###
| ###
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| ###
| 12.8
| 974,120
| 0
| ###
| ###
| 0.9 |
2002-Aug-08 Thu
| 12.4
| 12.58
| 12.26
| 12.56
| 1,064,348
| ###
| 80.0
| 80.0
| 0.9 |
2002-Aug-07 Wed
| ###
| 12.45
| ###
| 12.43
| 946,359
| 5,891,084
| ###
| ###
| 0.9 |
2002-Aug-06 Tue
| ###
| ###
| ###
| ###
| 1,097,778
| 0
| 37.1
| 37.1
| 0.0 |
2002-Aug-05 Mon
| 12.26
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| ###
| 12.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| 11.75
| 11.86
|
|
| ###
| ###
| 0.8 |
2002-Jul-29 Mon
| ###
| 12.2
| ###
| ###
| 692,676
| 4,225,323
| 69.9
| 69.9
| 0.0 |
2002-Jul-26 Fri
| 11.7
| ###
| ###
| 11.89
| 3,074,822
| 0
| ###
| ###
| ### |
2002-Jul-25 Thu
| 11.83
| 11.83
| 11.55
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2002-Jul-24 Wed
| 11.86
| 11.86
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| 11.86
|
|
| ###
| ###
| 0.8 |
2002-Jul-22 Mon
| 11.5
| ###
| 11.45
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| 11.8
| 11.8
| 3,180,228
| 18,763,345
| 15.6
| 15.6
| 0.8 |
2002-Jul-18 Thu
| ###
| ###
| 12.2
| 12.2
| 2,007,156
| 12,243,651
| ###
| ###
| ### |
2002-Jul-17 Wed
| 12.43
| 12.43
| ###
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2002-Jul-16 Tue
| 12.4
| 12.48
| 12.27
| 12.48
| 857,659
| ###
| ###
| ###
| ### |
2002-Jul-15 Mon
| 12.51
| 12.55
| 12.45
| 12.45
|
|
| 28.7
| 28.7
| ### |
2002-Jul-12 Fri
| ###
| ###
| 12.55
| 12.58
| 1,122,387
| 7,042,978
| ###
| ###
| 0.9 |
2002-Jul-11 Thu
| 12.52
| 12.8
| 12.5
| ###
| 3,035,683
| 38,401,389
| 84.9
| 84.9
| 0.0 |
2002-Jul-10 Wed
| 12.5
| 12.59
| 12.47
| 12.57
|
|
| 78.1
| 78.1
| 0.9 |
2002-Jul-09 Tue
| 12.45
| ###
| 12.45
| 12.52
|
|
| 72.1
| 72.1
| 0.9 |
2002-Jul-08 Mon
| ###
| 12.45
| ###
| 12.42
| 1,274,441
| ###
| ###
| ###
| 0.9 |
2002-Jul-05 Fri
| ###
| 12.52
| ###
| ###
| 2,788,141
| ###
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| 12.5
| 12.5
| 12.28
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2002-Jul-03 Wed
| 12.44
| 12.48
| 12.4
| 12.48
|
|
| 77.4
| 77.4
| ### |
2002-Jul-02 Tue
| ###
| 12.5
| 12.21
| 12.45
|
|
| 83.4
| 83.4
| ### |
2002-Jul-01 Mon
| 12.48
| 12.48
| ###
| ###
| 975,042
| ###
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| 12.5
| 12.56
| ###
| 12.5
| 2,802,441
| 17,599,329
| 63.2
| 63.2
| 0.9 |
2002-Jun-27 Thu
| 12.49
| ###
| 12.48
| 12.51
| 1,653,226
| ###
| 68.5
| 68.5
| ### |
2002-Jun-26 Wed
| ###
| 12.55
| 12.22
| 12.46
|
|
| ###
| ###
| 0.9 |
2002-Jun-25 Tue
| 12.47
| 12.52
| ###
| 12.4
|
|
| 41.1
| 41.1
| 0.9 |
2002-Jun-24 Mon
| ###
| 12.45
| ###
| 12.4
| 3,770,375
| 23,470,584
| ###
| ###
| 0.9 |
2002-Jun-21 Fri
| 12.72
| 12.72
| 12.25
| 12.25
| 3,316,170
| 41,402,382
| 10.8
| 10.8
| 0.9 |
2002-Jun-20 Thu
| ###
| 12.75
| 12.54
| ###
| 1,686,025
| 21,319,786
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| 12.87
| ###
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2002-Jun-18 Tue
| ###
| ###
| 12.73
| 12.85
|
|
| ###
| ###
| 0.9 |
2002-Jun-17 Mon
| 12.76
| ###
| 12.76
| ###
| 674,042
| 4,300,387
| 89.4
| 89.4
| 0.0 |
2002-Jun-14 Fri
| 12.87
| ###
| 12.75
| 12.83
| 916,046
| ###
| ###
| ###
| ### |
2002-Jun-13 Thu
| ###
| ###
| 12.72
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2002-Jun-12 Wed
| 12.75
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2002-Jun-11 Tue
| 12.5
| ###
| 12.5
| 12.72
| 1,229,976
| 7,687,350
| ###
| ###
| 0.9 |
2002-Jun-07 Fri
| 12.23
| 12.58
| 12.23
| 12.55
| 1,321,686
| ###
| 86.4
| 86.4
| ### |
2002-Jun-06 Thu
| ###
| ###
| 12.25
| 12.25
| 435,955
| 2,670,224
| ###
| ###
| 0.9 |
2002-Jun-05 Wed
| 12.22
| ###
| ###
| ###
| 1,071,173
| 0
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| 12.25
| ###
| 12.23
|
|
| 80.2
| 80.2
| ### |
2002-Jun-03 Mon
| 12.2
| 12.29
| 12.2
| 12.29
| 1,973,873
| 24,170,074
| 77.3
| 77.3
| 0.9 |
2002-May-31 Fri
| 12.4
| 12.4
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2002-May-30 Thu
| 12.29
| 12.44
| 12.22
| 12.43
|
|
| ###
| ###
| 0.9 |
2002-May-29 Wed
| 12.25
| ###
| 12.25
| ###
| 961,424
| 5,888,722
| 73.6
| 73.6
| 0.0 |
2002-May-28 Tue
| ###
| ###
| 12.21
| 12.29
|
|
| ###
| ###
| 0.9 |
2002-May-27 Mon
| ###
| 12.42
| ###
| 12.42
|
|
| 72.7
| 72.7
| 0.9 |
2002-May-24 Fri
| ###
| 12.44
| ###
| 12.4
| 1,009,924
| 6,281,727
| 68.3
| 68.3
| 0.9 |
2002-May-23 Thu
| ###
| 12.42
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 1,079,848
| 0
| 14.3
| 14.3
| 0.0 |
2002-May-21 Tue
| ###
| 12.45
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2002-May-20 Mon
| 11.84
| ###
| 11.77
| ###
| 1,532,282
| 9,017,479
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| ###
| 11.84
| 11.84
|
|
| 17.5
| 17.5
| 0.8 |
2002-May-16 Thu
| ###
| ###
| 11.85
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2002-May-15 Wed
| ###
| ###
| 11.83
| 11.85
| 733,049
| 4,335,984
| 28.8
| 28.8
| ### |
2002-May-14 Tue
| 11.89
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-13 Mon
| ###
| ###
| 11.8
| 11.84
|
|
| ###
| ###
| 0.8 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 1,579,221
| 0
| ###
| ###
| 0.0 |
2002-May-09 Thu
| 11.89
| ###
| 11.85
| ###
| 1,095,353
| ###
| ###
| ###
| 0.0 |
2002-May-08 Wed
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 11.88
| ###
| 11.88
| ###
| 1,993,256
| 11,839,940
| 76.2
| 76.2
| 0.0 |
2002-May-06 Mon
| ###
| ###
| 11.83
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2002-May-03 Fri
| ###
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2002-Apr-29 Mon
| ###
| 12.45
| ###
| ###
| 878,723
| 5,470,050
| 23.5
| 23.5
| 0.0 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 3,130,058
| 0
| 85.2
| 85.2
| 0.0 |
2002-Apr-24 Wed
| 11.83
| ###
| 11.82
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2002-Apr-23 Tue
| 11.82
| ###
| 11.74
| 11.81
|
|
| ###
| ###
| ### |
2002-Apr-22 Mon
| 11.7
| 11.87
| 11.7
| 11.82
| 1,227,374
| ###
| 77.9
| 77.9
| 0.8 |
2002-Apr-19 Fri
| 11.47
| ###
| 11.45
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2002-Apr-18 Thu
| 11.47
| 11.48
| 11.4
| 11.46
|
|
| ###
| ###
| 0.8 |
2002-Apr-17 Wed
| 11.55
| 11.55
| 11.43
| 11.48
|
|
| 26.8
| 26.8
| 0.8 |
2002-Apr-16 Tue
| 11.41
| 11.55
| ###
| 11.55
| 977,976
| ###
| 80.4
| 80.4
| 0.8 |
2002-Apr-15 Mon
| 11.55
| ###
| 11.43
| 11.44
|
|
| ###
| ###
| 0.8 |
2002-Apr-12 Fri
| 11.42
| 11.52
| 11.42
| 11.52
| 973,470
| ###
| ###
| ###
| 0.8 |
2002-Apr-11 Thu
| ###
| 11.45
| ###
| 11.43
|
|
| 80.5
| 80.5
| ### |
2002-Apr-10 Wed
| ###
| ###
| ###
| 11.28
| 725,827
| 0
| ###
| ###
| 0.8 |
2002-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 1,814,585
| 0
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| 11.23
| 11.23
| ###
| ###
| 1,940,758
| 10,897,356
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| 11.42
| 11.5
| ###
| 11.28
|
|
| ###
| ###
| 0.8 |
2002-Mar-27 Wed
| 11.46
| 11.55
| 11.42
| 11.48
| 1,300,680
| ###
| ###
| ###
| 0.8 |
2002-Mar-26 Tue
| ###
| 11.47
| ###
| 11.45
| 1,448,549
| 8,307,428
| ###
| ###
| 0.8 |
2002-Mar-25 Mon
| ###
| 11.48
| ###
| 11.42
|
|
| 79.8
| 79.8
| 0.8 |
2002-Mar-22 Fri
| 11.22
| ###
| 11.2
| 11.29
| 734,352
| 4,112,371
| ###
| ###
| ### |
2002-Mar-21 Thu
| ###
| 11.28
| ###
| 11.27
|
|
| ###
| ###
| ### |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 259,056
| 0
| 31.8
| 31.8
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,350,785
| 0
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2002-Mar-13 Wed
| ###
| ###
| 10.86
| ###
| 680,886
| ###
| 31.4
| 31.4
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| ###
| ###
| 437,349
| 0
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| 11.047
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
| 1,068,684
| 0
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2002-Mar-05 Tue
| 10.7
| ###
| 10.7
| 10.85
| 3,018,025
| ###
| ###
| ###
| 0.8 |
2002-Mar-04 Mon
| 10.853
| 10.853
| 10.49
| ###
| 3,306,059
| ###
| 17.0
| 17.0
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| 10.88
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
| 1,571,625
| 0
| 84.9
| 84.9
| 0.0 |
2002-Feb-25 Mon
| 11.028
| ###
| ###
| 10.73
| 1,645,755
| 0
| 16.0
| 16.0
| ### |
2002-Feb-22 Fri
| 10.858
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| 10.5
| ###
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| ###
| 10.4
| 10.22
| 10.4
| 1,100,087
| ###
| 75.6
| 75.6
| 0.7 |
2002-Feb-19 Tue
| 10.51
| 10.52
| 10.4
| 10.43
| 2,216,554
| 23,185,154
| ###
| ###
| 0.7 |
2002-Feb-18 Mon
| 10.43
| 10.58
| 10.43
| 10.51
| 1,046,644
| ###
| 78.5
| 78.5
| ### |
2002-Feb-15 Fri
| 10.341
| 10.53
| ###
| 10.43
| 1,247,774
| ###
| ###
| ###
| 0.7 |
2002-Feb-14 Thu
| ###
| 10.42
| ###
| 10.357
| 1,480,648
| 7,714,176
| ###
| ###
| ### |
2002-Feb-13 Wed
| ###
| ###
| 10.25
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| 10.26
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2002-Feb-08 Fri
| ###
| ###
| 10.26
| ###
| 2,650,553
| ###
| 29.1
| 29.1
| 0.0 |
2002-Feb-07 Thu
| 10.25
| 10.4
| 10.21
| ###
| 2,296,726
| ###
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| 10.22
| ###
| 10.2
| 10.27
| 1,981,444
| ###
| ###
| ###
| ### |
2002-Feb-05 Tue
| ###
| 10.25
| ###
| 10.2
| 1,501,689
| 7,696,156
| ###
| ###
| 0.7 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
| 487,087
| 0
| 73.1
| 73.1
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| 9.8
| ###
| 9.74
| ###
| 1,388,049
| ###
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 9.682
| 9.85
| ###
| 9.84
|
|
| ###
| ###
| 0.7 |
2002-Jan-28 Mon
| 9.659
| 9.659
| 9.659
| 9.659
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| ###
| ###
| 9.56
| 9.659
| 1,717,780
| 8,210,988
| ###
| ###
| ### |
2002-Jan-24 Thu
| 9.59
| 9.7
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| 9.51
| ###
| 9.5
| 9.52
| 1,651,150
| ###
| 69.7
| 69.7
| ### |
2002-Jan-22 Tue
| 9.423
| 9.51
| 9.41
| 9.51
| 2,110,884
| ###
| 75.1
| 75.1
| ### |
2002-Jan-21 Mon
| 9.5
| 9.5
| ###
| ###
| 848,822
| ###
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| 9.51
| 9.52
| 9.46
| 9.48
| 1,323,751
| ###
| 30.8
| 30.8
| 0.7 |
2002-Jan-17 Thu
| 9.58
| ###
| 9.51
| 9.51
|
|
| 30.9
| 30.9
| ### |
2002-Jan-16 Wed
| 9.56
| ###
| 9.52
| ###
| 821,383
| 3,909,783
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| 9.53
| 9.54
|
|
| 29.0
| 29.0
| ### |
2002-Jan-14 Mon
| ###
| ###
| 9.52
| ###
| 581,027
| 2,765,688
| 77.7
| 77.7
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| 9.55
| 9.55
|
|
| ###
| ###
| 0.7 |
2002-Jan-10 Thu
| 9.73
| 9.78
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| 9.86
| 9.88
| 9.74
| 9.752
| 1,922,345
| ###
| ###
| ###
| ### |
2002-Jan-08 Tue
| ###
| 9.87
| ###
| 9.86
|
|
| 71.9
| 71.9
| 0.7 |
2002-Jan-07 Mon
| 9.781
| 9.84
| 9.7
| ###
| 615,050
| ###
| 71.6
| 71.6
| 0.0 |
2002-Jan-04 Fri
| 9.75
| 9.79
| ###
| 9.73
| 918,524
| 4,496,174
| 27.9
| 27.9
| ### |
2002-Jan-03 Thu
| ###
| ###
| 9.76
| 9.76
| 581,820
| 2,839,281
| 16.8
| 16.8
| 0.7 |
2002-Jan-02 Wed
| ###
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| 9.89
| 9.89
| 9.83
| 9.84
|
|
| ###
| ###
| 0.7 |
2001-Dec-28 Fri
| 9.85
| ###
| 9.85
| 9.89
|
|
| ###
| ###
| ### |
2001-Dec-27 Thu
| ###
| ###
| 9.84
| 9.84
|
|
| 9.6
| 9.6
| 0.7 |
2001-Dec-24 Mon
| 9.8
| ###
| 9.79
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| 9.82
| 973,452
| 0
| ###
| ###
| ### |
2001-Dec-20 Thu
| 9.771
| 9.771
| ###
| 9.653
|
|
| ###
| ###
| ### |
2001-Dec-19 Wed
| ###
| 9.79
| 9.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 9.83
| 9.83
| 9.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-17 Mon
| 9.88
| 9.88
| ###
| 9.73
|
|
| 25.4
| 25.4
| ### |
2001-Dec-14 Fri
| 9.7
| 9.883
| ###
| 9.883
| 961,029
| 4,748,924
| ###
| ###
| 0.7 |
2001-Dec-13 Thu
| ###
| 9.71
| 9.59
| 9.71
|
|
| ###
| ###
| ### |
2001-Dec-12 Wed
| 9.59
| ###
| 9.53
| 9.55
| 1,691,422
| 8,059,625
| 37.2
| 37.2
| 0.7 |
2001-Dec-11 Tue
| ###
| ###
| 9.45
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
| 2,442,646
| 0
| 23.0
| 23.0
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| 9.73
| 9.75
|
|
| 13.8
| 13.8
| ### |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
| 2,018,227
| 0
| 32.8
| 32.8
| 0.0 |
2001-Dec-05 Wed
| ###
| 10.43
| ###
| ###
| 1,485,381
| ###
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| 10.45
| 10.25
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2001-Dec-03 Mon
| 10.189
| ###
| ###
| 10.28
|
|
| 82.5
| 82.5
| 0.7 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 3,104,654
| 0
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| 9.87
| ###
| 9.87
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 9.956
| ###
| 9.85
| 9.86
|
|
| 31.0
| 31.0
| 0.7 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 1,508,276
| 0
| 20.0
| 20.0
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
| 1,098,971
| 0
| 87.0
| 87.0
| 0.0 |
2001-Nov-20 Tue
| 9.956
| ###
| 9.8
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2001-Nov-19 Mon
| 9.8
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| 9.87
| 9.88
| 9.71
| 9.8
|
|
| ###
| ###
| 0.7 |
2001-Nov-15 Thu
| ###
| ###
| 9.86
| 9.86
| 1,842,026
| 9,081,188
| ###
| ###
| 0.7 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 947,250
| 0
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| 9.81
| 9.82
| 546,129
| ###
| ###
| ###
| ### |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 790,544
| 0
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| 9.88
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2001-Nov-07 Wed
| 10.29
| ###
| ###
| 10.23
|
|
| ###
| ###
| ### |
2001-Nov-06 Tue
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| 10.25
| 10.25
|
|
| 39.3
| 39.3
| 0.7 |
2001-Nov-02 Fri
| ###
| 10.47
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| 10.25
| 1,634,243
| 0
| ###
| ###
| 0.7 |
2001-Oct-31 Wed
| 9.889
| ###
| 9.87
| ###
| 806,127
| ###
| 78.3
| 78.3
| 0.0 |
2001-Oct-30 Tue
| 9.84
| ###
| 9.78
| ###
| 420,154
| 2,054,553
| 78.3
| 78.3
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| 9.84
| 9.84
|
|
| 20.1
| 20.1
| 0.7 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 2,797,379
| 0
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2001-Oct-24 Wed
| 9.777
| ###
| 9.7
| ###
| 1,206,857
| 5,853,256
| 78.8
| 78.8
| 0.0 |
2001-Oct-23 Tue
| 9.7
| 9.76
| ###
| 9.76
| 736,823
| ###
| ###
| ###
| 0.7 |
2001-Oct-22 Mon
| 9.72
| 9.72
| ###
| 9.643
| 328,021
| 1,594,182
| ###
| ###
| 0.7 |
2001-Oct-19 Fri
| 9.76
| 9.84
| 9.75
| 9.76
|
|
| 72.6
| 72.6
| 0.7 |
2001-Oct-18 Thu
| ###
| 9.75
| 9.59
| 9.75
|
|
| 81.4
| 81.4
| ### |
2001-Oct-17 Wed
| ###
| 9.72
| ###
| ###
| 706,245
| 3,432,350
| 24.7
| 24.7
| 0.0 |
2001-Oct-16 Tue
| ###
| 9.73
| ###
| ###
| 1,296,041
| ###
| 71.1
| 71.1
| 0.0 |
2001-Oct-15 Mon
| 9.5
| 9.572
| 9.45
| 9.572
| 814,527
| ###
| 79.2
| 79.2
| ### |
2001-Oct-12 Fri
| ###
| ###
| ###
| 9.357
|
|
| 14.8
| 14.8
| 0.7 |
2001-Oct-11 Thu
| ###
| ###
| 9.5
| 9.5
| 639,573
| 3,037,971
| 22.8
| 22.8
| 0.7 |
2001-Oct-10 Wed
| 9.48
| ###
| 9.44
| 9.55
|
|
| 77.2
| 77.2
| 0.7 |
2001-Oct-09 Tue
| 9.55
| ###
| 9.45
| 9.5
|
|
| ###
| ###
| 0.7 |
2001-Oct-08 Mon
| 9.4
| 9.58
| ###
| 9.54
| 860,273
| ###
| 81.8
| 81.8
| ### |
2001-Oct-05 Fri
| ###
| 9.455
| ###
| 9.455
| 836,945
| 3,956,657
| ###
| ###
| 0.7 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 2,103,684
| 0
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| 9.5
| 9.59
| 9.45
| 9.55
|
|
| ###
| ###
| 0.7 |
2001-Oct-02 Tue
| 9.4
| 9.52
| 9.4
| 9.45
| 1,703,680
| ###
| ###
| ###
| 0.7 |
2001-Oct-01 Mon
| ###
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 9.255
| 9.58
| 9.2
| ###
| 2,050,887
| 19,257,828
| 63.3
| 63.3
| 0.0 |
2001-Sep-27 Thu
| 9.48
| 9.5
| 9.29
| ###
| 2,538,375
| ###
| 20.1
| 20.1
| 0.0 |
2001-Sep-26 Wed
| 9.55
| 9.58
| 9.45
| ###
| 1,079,373
| ###
| 20.3
| 20.3
| 0.0 |
2001-Sep-25 Tue
| 9.658
| 9.72
| 9.55
| ###
| 4,169,174
| ###
| 28.9
| 28.9
| 0.0 |
2001-Sep-24 Mon
| 9.44
| 9.75
| 9.44
| ###
| 4,491,777
| ###
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| 9.224
| 9.49
| 9.2
| 9.44
|
|
| 83.1
| 83.1
| 0.7 |
2001-Sep-20 Thu
| ###
| 9.48
| ###
| 9.46
| 3,065,122
| 14,528,678
| ###
| ###
| 0.7 |
2001-Sep-19 Wed
| ###
| 9.45
| ###
| 9.4
| 2,273,173
| 10,740,742
| ###
| ###
| ### |
2001-Sep-18 Tue
| 8.842
| ###
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| 8.71
| ###
| ###
| 2,092,929
| ###
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 8.5
| 8.52
| 8.43
| 8.5
| 2,187,722
| 18,540,943
| ###
| ###
| 0.6 |
2001-Sep-13 Thu
| ###
| ###
| 8.48
| 8.49
|
|
| 18.0
| 18.0
| ### |
2001-Sep-12 Wed
| 8.5
| 8.59
| 8.45
| 8.47
|
|
| ###
| ###
| ### |
2001-Sep-11 Tue
| 8.8
| 8.81
| 8.72
| 8.73
|
|
| 27.1
| 27.1
| ### |
2001-Sep-10 Mon
| 8.85
| ###
| 8.745
| 8.745
| 832,075
| 3,638,247
| 28.5
| 28.5
| 0.6 |
2001-Sep-07 Fri
| 8.948
| ###
| 8.88
| ###
| 675,659
| 2,999,925
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| 8.889
| 9
| 8.889
| ###
| 1,017,170
| 9,098,077
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| 8.84
| ###
| 8.8
| 8.88
|
|
| 78.7
| 78.7
| 0.6 |
2001-Sep-04 Tue
| 8.85
| 8.89
| 8.8
| 8.84
|
|
| 31.4
| 31.4
| ### |
2001-Sep-03 Mon
| 8.858
| 8.858
| 8.77
| 8.83
|
|
| ###
| ###
| ### |
2001-Aug-31 Fri
| 9
| ###
| ###
| 8.987
| 2,213,752
| 0
| ###
| ###
| ### |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 2,740,245
| 0
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 966,823
| 0
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 1,003,327
| 0
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| 9.078
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 852,423
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-21 Tue
| 9
| ###
| 9
| ###
| 1,280,484
| 5,762,178
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| 9.059
| ###
| ###
| ###
| 2,080,943
| 0
| 33.9
| 33.9
| 0.0 |
2001-Aug-17 Fri
| 9
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| 8.79
| 8.872
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| ###
| ###
| ###
| 9.021
| 370,677
| 0
| 30.5
| 30.5
| 0.6 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 653,648
| 0
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
| 1,257,488
| 0
| 34.4
| 34.4
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2001-Aug-08 Wed
| 9.074
| ###
| 9
| ###
| 1,446,148
| ###
| 30.0
| 30.0
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2001-Aug-03 Fri
| 9
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| 8.842
| ###
| 8.842
| 8.956
|
|
| ###
| ###
| ### |
2001-Aug-01 Wed
| 8.789
| 8.789
| ###
| 8.74
|
|
| 27.9
| 27.9
| 0.6 |
2001-Jul-31 Tue
| ###
| ###
| 8.71
| 8.75
|
|
| 22.3
| 22.3
| 0.6 |
2001-Jul-30 Mon
| 8.949
| ###
| 8.71
| 8.8
| 819,320
| ###
| ###
| ###
| 0.6 |
2001-Jul-27 Fri
| ###
| ###
| 8.82
| 8.89
| 3,072,659
| 13,550,426
| 23.5
| 23.5
| ### |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| 9.048
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| 9.085
|
|
| ###
| ###
| 0.6 |
2001-Jul-20 Fri
| ###
| 9.2
| ###
| ###
| 1,278,729
| 5,882,153
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| 9
| 3,823,280
| 0
| 23.9
| 23.9
| 0.6 |
2001-Jul-18 Wed
| 9.56
| ###
| 9.346
| 9.346
|
|
| 21.4
| 21.4
| 0.7 |
2001-Jul-17 Tue
| 9.45
| 9.57
| 9.45
| 9.55
| 896,172
| ###
| 81.2
| 81.2
| 0.7 |
2001-Jul-16 Mon
| 9.55
| 9.58
| 9.42
| 9.47
|
|
| 29.3
| 29.3
| ### |
2001-Jul-13 Fri
| 9.424
| 9.47
| 9.41
| 9.47
| 1,003,927
| 9,477,070
| ###
| ###
| ### |
2001-Jul-12 Thu
| 9.442
| 9.48
| ###
| ###
| 782,181
| ###
| 26.8
| 26.8
| 0.0 |
2001-Jul-11 Wed
| 9.48
| 9.49
| 9.41
| 9.421
|
|
| 26.0
| 26.0
| 0.7 |
2001-Jul-10 Tue
| 9.48
| 9.59
| 9.46
| 9.54
| 477,829
| 4,551,321
| ###
| ###
| ### |
2001-Jul-09 Mon
| 9.4
| 9.5
| 9.4
| 9.48
| 2,166,073
| 20,469,389
| ###
| ###
| 0.7 |
2001-Jul-06 Fri
| 9.54
| 9.54
| 9.43
| 9.475
|
|
| 27.3
| 27.3
| ### |
2001-Jul-05 Thu
| 9.529
| 9.7
| ###
| 9.641
| 655,025
| 3,176,871
| 76.4
| 76.4
| 0.7 |
2001-Jul-04 Wed
| ###
| 9.55
| ###
| 9.52
| 1,295,874
| ###
| 74.4
| 74.4
| ### |
2001-Jul-03 Tue
| ###
| ###
| ###
| 9.56
| 664,220
| 0
| ###
| ###
| 0.7 |
2001-Jul-02 Mon
| 9.4
| 9.44
| ###
| 9.41
|
|
| ###
| ###
| 0.7 |
2001-Jun-29 Fri
| 9.45
| 9.56
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2001-Jun-28 Thu
| ###
| 9.48
| ###
| 9.46
|
|
| 74.3
| 74.3
| 0.7 |
2001-Jun-27 Wed
| ###
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| 9.26
| ###
| 9.26
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Jun-25 Mon
| ###
| 9.42
| 9.255
| 9.255
| 859,685
| ###
| ###
| ###
| ### |
2001-Jun-22 Fri
| 9.457
| 9.5
| ###
| 9.345
| 531,083
| 2,522,644
| ###
| ###
| 0.7 |
2001-Jun-21 Thu
| 9.5
| 9.53
| 9.4
| 9.45
| 858,377
| ###
| ###
| ###
| 0.7 |
2001-Jun-20 Wed
| 9.4
| 9.59
| 9.4
| 9.48
| 1,743,771
| ###
| 74.8
| 74.8
| 0.7 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,574,646
| 0
| 78.3
| 78.3
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| 9.26
| ###
| 2,060,889
| ###
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| 9.41
| ###
| ###
| 1,540,748
| ###
| 71.4
| 71.4
| 0.0 |
2001-Jun-14 Thu
| ###
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 9.26
| ###
| 9.26
| ###
| 359,842
| ###
| 78.5
| 78.5
| 0.0 |
2001-Jun-12 Tue
| 9.341
| 9.41
| 9.25
| 9.26
| 1,013,088
| ###
| 38.0
| 38.0
| ### |
2001-Jun-11 Mon
| 9.4
| 9.4
| 9.4
| 9.4
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| ###
| 9.4
| 9.26
| 9.4
|
|
| ###
| ###
| ### |
2001-Jun-07 Thu
| 9.25
| ###
| ###
| 9.323
|
|
| 75.8
| 75.8
| 0.7 |
2001-Jun-06 Wed
| ###
| ###
| 9.22
| 9.27
|
|
| ###
| ###
| 0.7 |
2001-Jun-05 Tue
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 625,170
| 0
| 81.1
| 81.1
| 0.0 |
2001-Jun-01 Fri
| 9.25
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2001-May-31 Thu
| 9.2
| 9.27
| ###
| 9.24
| 833,976
| 3,865,478
| ###
| ###
| ### |
2001-May-30 Wed
| 9.25
| ###
| 9.2
| 9.21
|
|
| ###
| ###
| 0.7 |
2001-May-29 Tue
| ###
| 9.4
| 9.29
| ###
| 267,051
| ###
| ###
| ###
| 0.0 |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 371,776
| 0
| 74.5
| 74.5
| 0.0 |
2001-May-25 Fri
| ###
| ###
| 9.26
| ###
| 656,122
| 3,037,844
| 29.9
| 29.9
| 0.0 |
2001-May-24 Thu
| 9.358
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2001-May-23 Wed
| ###
| 9.4
| ###
| ###
| 1,790,888
| 8,417,173
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| 9.4
| ###
| ###
| 658,389
| 3,094,428
| ###
| ###
| 0.0 |
2001-May-21 Mon
| ###
| 9.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| 9.41
| 9.44
| ###
| 9.4
| 521,773
| ###
| ###
| ###
| ### |
2001-May-17 Thu
| ###
| ###
| 9.4
| 9.43
| 834,545
| ###
| ###
| ###
| ### |
2001-May-16 Wed
| ###
| ###
| 9.52
| 9.53
|
|
| 26.9
| 26.9
| ### |
2001-May-15 Tue
| ###
| 9.7
| 9.55
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-May-14 Mon
| 9.78
| 9.78
| ###
| 9.72
| 615,483
| ###
| 33.8
| 33.8
| 0.7 |
2001-May-11 Fri
| 9.46
| 9.78
| 9.46
| 9.744
| 2,456,475
| 23,631,289
| 88.9
| 88.9
| ### |
2001-May-10 Thu
| 9.326
| 9.47
| 9.326
| 9.44
| 1,693,277
| ###
| 78.6
| 78.6
| 0.7 |
2001-May-09 Wed
| 9.25
| ###
| 9.25
| ###
| 1,875,243
| ###
| ###
| ###
| 0.0 |
2001-May-08 Tue
| 9.2
| ###
| ###
| 9.21
| 785,423
| 0
| 76.7
| 76.7
| 0.7 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-May-04 Fri
| ###
| ###
| 9.22
| 9.25
|
|
| 23.1
| 23.1
| ### |
2001-May-03 Thu
| ###
| 9.5
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2001-May-02 Wed
| 9.59
| 9.59
| ###
| ###
| 1,803,579
| ###
| 13.6
| 13.6
| 0.0 |
2001-May-01 Tue
| ###
| 9.55
| ###
| 9.52
|
|
| ###
| ###
| ### |
2001-Apr-30 Mon
| ###
| 9.42
| 9.27
| 9.41
| 1,171,580
| ###
| 78.8
| 78.8
| 0.7 |
2001-Apr-27 Fri
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| 9.4
| ###
| ###
| 2,134,477
| 10,032,041
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| 9.5
| 9.27
| ###
| 917,422
| ###
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| 9.52
| 9.52
| 9.27
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2001-Apr-20 Fri
| 9.7
| 9.75
| 9.51
| 9.53
|
|
| ###
| ###
| ### |
2001-Apr-19 Thu
| 9.8
| 9.83
| ###
| ###
| 2,889,628
| 14,202,521
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 9.541
| 9.76
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| 9.23
| 9.28
| 689,355
| 3,181,373
| ###
| ###
| 0.7 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
| 603,887
| 0
| 17.1
| 17.1
| 0.0 |
2001-Apr-11 Wed
| ###
| 9.4
| 9.21
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
| 552,753
| 0
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| 9.24
| ###
| ###
| 1,350,027
| 6,237,124
| 26.7
| 26.7
| 0.0 |
2001-Apr-06 Fri
| 9.45
| 9.45
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2001-Apr-05 Thu
| 9.45
| 9.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| 9.341
| 9.43
| 9.27
| ###
| 529,659
| ###
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 9.45
| 9.56
| ###
| ###
| 1,334,681
| 6,379,775
| 31.8
| 31.8
| 0.0 |
2001-Apr-02 Mon
| ###
| 9.45
| ###
| 9.45
| 382,058
| 1,805,224
| ###
| ###
| 0.7 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 1,007,186
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
| 1,503,478
| 0
| 20.4
| 20.4
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
| 486,253
| 0
| 14.9
| 14.9
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| 9.5
| 9.57
|
|
| 31.8
| 31.8
| ### |
2001-Mar-23 Fri
| 9.45
| ###
| 9.45
| 9.55
|
|
| ###
| ###
| 0.7 |
2001-Mar-22 Thu
| ###
| ###
| 9.45
| 9.45
| 1,033,324
| 4,882,455
| 21.9
| 21.9
| 0.7 |
2001-Mar-21 Wed
| 9.5
| 9.74
| 9.5
| ###
| 879,688
| ###
| 85.2
| 85.2
| 0.0 |
2001-Mar-20 Tue
| 9.55
| 9.59
| 9.44
| 9.55
| 450,076
| 4,282,473
| 69.0
| 69.0
| 0.7 |
2001-Mar-19 Mon
| ###
| ###
| 9.53
| 9.55
| 675,750
| 3,219,948
| ###
| ###
| 0.7 |
2001-Mar-16 Fri
| ###
| 9.7
| ###
| 9.682
| 1,132,946
| 5,494,788
| ###
| ###
| ### |
2001-Mar-15 Thu
| 9.5
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2001-Mar-14 Wed
| ###
| 9.72
| 9.55
| 9.57
| 1,322,154
| 12,738,953
| 28.9
| 28.9
| ### |
2001-Mar-13 Tue
| 9.25
| ###
| 9.25
| 9.5
| 870,342
| ###
| 91.1
| 91.1
| 0.7 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2001-Mar-09 Fri
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| 9.21
| 9.22
| 4,489,859
| ###
| ###
| ###
| 0.7 |
2001-Mar-07 Wed
| 9.54
| 9.54
| 9.28
| 9.29
| 1,538,327
| 14,475,657
| 16.7
| 16.7
| ### |
2001-Mar-06 Tue
| 9.58
| 9.7
| 9.54
| 9.571
| 509,757
| ###
| 34.1
| 34.1
| ### |
2001-Mar-05 Mon
| ###
| ###
| 9.43
| 9.58
|
|
| 34.4
| 34.4
| 0.7 |
2001-Mar-02 Fri
| 9.557
| 9.75
| 9.55
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2001-Mar-01 Thu
| 9.55
| 9.58
| ###
| 9.44
|
|
| 22.3
| 22.3
| 0.7 |
2001-Feb-28 Wed
| ###
| ###
| 9.5
| 9.72
|
|
| ###
| ###
| 0.7 |
2001-Feb-27 Tue
| ###
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 2,110,955
| 0
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| 10.44
| 10.45
| ###
| ###
| 2,461,479
| 12,861,227
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| ###
| ###
| 10.45
| ###
| 2,018,851
| ###
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| 10.85
| ###
| 10.76
| ###
| 906,048
| ###
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 10.59
| ###
| 10.59
| 10.8
| 656,081
| 3,473,948
| 83.7
| 83.7
| ### |
2001-Feb-19 Mon
| 10.42
| ###
| 10.42
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2001-Feb-16 Fri
| 10.41
| 10.55
| 10.4
| 10.4
| 421,181
| 4,411,870
| ###
| ###
| 0.7 |
2001-Feb-15 Thu
| 10.5
| 10.53
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| 10.45
| 10.5
|
|
| 30.3
| 30.3
| 0.8 |
2001-Feb-13 Tue
| ###
| 10.76
| 10.58
| 10.672
|
|
| ###
| ###
| 0.8 |
2001-Feb-12 Mon
| 10.445
| ###
| ###
| 10.55
|
|
| ###
| ###
| ### |
2001-Feb-09 Fri
| 10.79
| 10.79
| ###
| 10.43
|
|
| 12.7
| 12.7
| 0.7 |
2001-Feb-08 Thu
| 10.7
| 10.87
| 10.7
| 10.8
| 1,068,454
| 11,523,276
| ###
| ###
| ### |
2001-Feb-07 Wed
| 10.345
| ###
| 10.345
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2001-Feb-06 Tue
| 10.55
| 10.7
| 10.344
| 10.344
| 333,521
| ###
| ###
| ###
| 0.7 |
2001-Feb-05 Mon
| ###
| 10.81
| 10.55
| 10.55
| 376,522
| 4,021,254
| 18.4
| 18.4
| ### |
2001-Feb-02 Fri
| 10.85
| 10.85
| 10.75
| 10.8
|
|
| ###
| ###
| ### |
2001-Feb-01 Thu
| ###
| 10.89
| 10.76
| 10.85
| 838,188
| 9,073,385
| 71.5
| 71.5
| 0.8 |
2001-Jan-31 Wed
| 10.82
| ###
| 10.756
| 10.756
| 2,188,573
| 11,770,145
| ###
| ###
| 0.8 |
2001-Jan-30 Tue
| ###
| 10.78
| 10.49
| 10.73
| 1,947,958
| ###
| 84.7
| 84.7
| ### |
2001-Jan-29 Mon
| 10.571
| 10.58
| ###
| 10.381
| 5,770,827
| 30,527,674
| 20.7
| 20.7
| ### |
2001-Jan-25 Thu
| 10.75
| 10.75
| 10.5
| 10.584
| 1,407,585
| ###
| ###
| ###
| 0.8 |
2001-Jan-24 Wed
| ###
| 10.78
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2001-Jan-23 Tue
| ###
| 10.75
| ###
| ###
| 1,107,827
| 5,954,570
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 893,987
| 0
| 18.3
| 18.3
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| 10.72
| 10.8
| 663,146
| ###
| 20.6
| 20.6
| ### |
2001-Jan-18 Thu
| 10.85
| 10.89
| 10.75
| 10.8
| 2,206,385
| 23,873,085
| ###
| ###
| ### |
2001-Jan-17 Wed
| ###
| ###
| 10.81
| ###
| 810,781
| 4,382,271
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2001-Jan-12 Fri
| ###
| 11.2
| ###
| ###
| 330,588
| ###
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| 11.129
|
|
| 84.4
| 84.4
| 0.8 |
2001-Jan-10 Wed
| ###
| ###
| ###
| 10.944
|
|
| 89.4
| 89.4
| ### |
2001-Jan-09 Tue
| ###
| 10.7
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| 10.8
| 10.56
| ###
| 2,155,274
| 23,018,326
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| 10.86
| 10.88
| 1,116,658
| 6,063,452
| ###
| ###
| 0.8 |
2001-Jan-04 Thu
| 11.241
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2001-Jan-03 Wed
| 11.155
| 11.21
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2001-Jan-02 Tue
| ###
| 11.25
| ###
| 11.2
| 166,347
| ###
| 83.8
| 83.8
| 0.8 |
2001-Jan-01 Mon
| ###
| 11.57
| 10.974
| 10.974
|
|
| 8.4
| 8.4
| ### |
2000-Dec-29 Fri
| ###
| 11.57
| 10.974
| 10.974
|
|
| 8.4
| 8.4
| ### |
2000-Dec-28 Thu
| ###
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| 11.4
| ###
| ###
| 329,654
| 1,879,027
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| 11.57
| ###
| 11.53
|
|
| 92.6
| 92.6
| ### |
2000-Dec-19 Tue
| 10.987
| 11.25
| 10.987
| 11.25
|
|
| ###
| ###
| ### |
2000-Dec-18 Mon
| ###
| ###
| 10.87
| ###
| 813,786
| 4,422,926
| 75.9
| 75.9
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| 10.85
| ###
| 691,658
| 3,752,244
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| ###
| 11.21
| 10.89
| 11.21
| 1,043,853
| 11,534,575
| ###
| ###
| ### |
2000-Dec-13 Wed
| ###
| ###
| 10.88
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2000-Dec-11 Mon
| 11.2
| 11.2
| ###
| ###
| 967,885
| 5,420,156
| 28.1
| 28.1
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2000-Dec-07 Thu
| ###
| 11.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| 11.428
| 11.5
| ###
| ###
| 724,521
| ###
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| 11.377
| 11.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| 11.58
| 11.42
| 11.42
| 605,351
| ###
| 29.0
| 29.0
| 0.8 |
2000-Dec-01 Fri
| ###
| 11.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 10.85
| 11.25
| 10.85
| 11.22
| 917,840
| ###
| ###
| ###
| ### |
2000-Nov-29 Wed
| 10.83
| ###
| 10.82
| ###
| 1,084,342
| ###
| 76.1
| 76.1
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| 10.84
| 10.85
| 410,848
| ###
| ###
| ###
| 0.8 |
2000-Nov-27 Mon
| 10.885
| ###
| 10.85
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2000-Nov-24 Fri
| 10.8
| ###
| 10.76
| ###
| 600,248
| ###
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| 11.29
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| 11.45
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 11.49
| 11.75
| 11.49
| 11.7
| 807,081
| 9,378,281
| ###
| ###
| 0.8 |
2000-Nov-15 Wed
| 11.2
| 11.5
| 11.2
| 11.49
| 880,884
| ###
| 85.1
| 85.1
| ### |
2000-Nov-13 Mon
| ###
| 11.25
| ###
| ###
| 557,247
| ###
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| 11.24
|
|
| ###
| ###
| 0.8 |
2000-Nov-09 Thu
| ###
| 11.26
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2000-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2000-Nov-07 Tue
| ###
| ###
| 10.84
| ###
| 740,520
| ###
| 21.4
| 21.4
| 0.0 |
2000-Nov-06 Mon
| ###
| ###
| 10.8
| ###
| 216,142
| ###
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| 10.7
| ###
| 10.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| 10.655
| 10.8
| ###
| 10.72
| 1,196,448
| ###
| ###
| ###
| 0.8 |
2000-Nov-01 Wed
| 10.5
| 10.78
| 10.5
| 10.75
|
|
| ###
| ###
| 0.8 |
2000-Oct-31 Tue
| 10.5
| 10.52
| 10.48
| 10.488
| 1,194,584
| ###
| 39.4
| 39.4
| ### |
2000-Oct-30 Mon
| 10.44
| 10.52
| 10.4
| 10.48
| 366,140
| 3,829,824
| 77.3
| 77.3
| 0.7 |
2000-Oct-27 Fri
| 10.352
| 10.41
| ###
| 10.4
| 2,337,622
| 12,167,322
| 71.2
| 71.2
| 0.7 |
2000-Oct-26 Thu
| 10.27
| 10.47
| 10.2
| 10.45
|
|
| 82.9
| 82.9
| ### |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 1,171,587
| 0
| 87.6
| 87.6
| 0.0 |
2000-Oct-24 Tue
| ###
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| 10.241
| 10.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| 10.4
| 10.44
| 10.22
| 10.284
| 671,657
| ###
| ###
| ###
| 0.7 |
2000-Oct-19 Thu
| ###
| 10.5
| 10.2
| 10.44
|
|
| 82.8
| 82.8
| 0.7 |
2000-Oct-18 Wed
| 10.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| 10.25
| 796,525
| 0
| 87.3
| 87.3
| 0.7 |
2000-Oct-16 Mon
| ###
| ###
| ###
| ###
| 1,683,941
| 0
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| 9.75
| ###
| 9.75
| 9.944
| 274,143
| 1,336,447
| ###
| ###
| ### |
2000-Oct-12 Thu
| 9.78
| ###
| 9.71
| ###
| 1,532,126
| 7,438,471
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| 9.7
| 9.787
| 9.7
| 9.787
| 3,844,143
| ###
| 77.7
| 77.7
| ### |
2000-Oct-10 Tue
| 9.78
| 9.79
| 9.72
| 9.75
| 1,326,357
| ###
| 34.6
| 34.6
| ### |
2000-Oct-09 Mon
| ###
| 9.82
| ###
| 9.78
|
|
| ###
| ###
| 0.7 |
2000-Oct-06 Fri
| ###
| 9.757
| ###
| 9.757
|
|
| ###
| ###
| ### |
2000-Oct-05 Thu
| 9.5
| ###
| 9.48
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| 9.54
| 9.43
| 9.5
|
|
| 36.2
| 36.2
| 0.7 |
2000-Oct-03 Tue
| 9.5
| 9.56
| 9.43
| 9.55
|
|
| 70.6
| 70.6
| 0.7 |
2000-Oct-02 Mon
| 9.45
| 9.59
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2000-Sep-29 Fri
| 9.5
| 9.53
| 9.44
| 9.5
| 1,059,384
| 10,048,257
| 64.1
| 64.1
| 0.7 |
2000-Sep-28 Thu
| 9.373
| 9.5
| 9.373
| 9.5
| 2,254,853
| 21,277,920
| 75.3
| 75.3
| 0.7 |
2000-Sep-27 Wed
| 9.349
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-26 Tue
| ###
| 9.46
| ###
| 9.4
| 301,123
| ###
| ###
| ###
| ### |
2000-Sep-25 Mon
| 9.224
| ###
| 9.2
| 9.341
|
|
| ###
| ###
| 0.7 |
2000-Sep-22 Fri
| 9.2
| 9.2
| ###
| ###
| 254,477
| ###
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| 9.23
| 9.24
| 395,222
| 1,823,949
| 30.1
| 30.1
| ### |
2000-Sep-20 Wed
| 9.251
| ###
| 9.2
| ###
| 348,521
| ###
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| ###
| ###
| 9.2
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2000-Sep-18 Mon
| 9.41
| 9.42
| 9.25
| 9.4
| 447,724
| ###
| 48.0
| 48.0
| ### |
2000-Sep-15 Fri
| 9.48
| 9.48
| 9.43
| 9.43
|
|
| 32.3
| 32.3
| ### |
2000-Sep-14 Thu
| 9.5
| 9.55
| 9.47
| 9.49
|
|
| ###
| ###
| 0.7 |
2000-Sep-13 Wed
| 9.55
| 9.55
| 9.45
| 9.5
| 950,677
| ###
| 37.0
| 37.0
| 0.7 |
2000-Sep-12 Tue
| ###
| 9.7
| ###
| 9.55
| 1,172,456
| ###
| 77.8
| 77.8
| 0.7 |
2000-Sep-11 Mon
| 9.58
| 9.58
| 9.48
| 9.5
|
|
| 37.4
| 37.4
| 0.7 |
2000-Sep-08 Fri
| 9.56
| ###
| 9.5
| ###
| 325,689
| 1,547,022
| 71.5
| 71.5
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| 9.51
| 9.55
| 687,427
| ###
| 29.4
| 29.4
| 0.7 |
2000-Sep-06 Wed
| 9.749
| 9.75
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2000-Sep-05 Tue
| ###
| 9.78
| ###
| 9.76
|
|
| 81.6
| 81.6
| 0.7 |
2000-Sep-04 Mon
| ###
| 9.75
| ###
| ###
| 646,787
| 3,153,086
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| 9.83
| ###
| 1,375,342
| ###
| 72.7
| 72.7
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| 9.85
| 9.85
|
|
| 41.7
| 41.7
| ### |
2000-Aug-30 Wed
| 9.841
| ###
| 9.84
| ###
| 476,888
| 2,346,288
| 77.6
| 77.6
| 0.0 |
2000-Aug-29 Tue
| 9.85
| ###
| 9.83
| 9.84
|
|
| ###
| ###
| 0.7 |
2000-Aug-28 Mon
| 9.8
| ###
| 9.8
| 9.85
|
|
| 77.0
| 77.0
| ### |
2000-Aug-25 Fri
| ###
| ###
| 9.78
| 9.78
|
|
| 23.6
| 23.6
| 0.7 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
| 1,380,046
| 0
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 9.84
| ###
| 9.73
| 9.79
| 380,173
| 1,849,541
| ###
| ###
| ### |
2000-Aug-22 Tue
| ###
| 9.87
| 9.75
| 9.84
| 987,350
| ###
| 73.5
| 73.5
| 0.7 |
2000-Aug-21 Mon
| 9.8
| 9.8
| ###
| 9.71
|
|
| 31.2
| 31.2
| ### |
2000-Aug-18 Fri
| 9.744
| 9.82
| 9.7
| ###
| 786,576
| 7,676,981
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 9.7
| 9.81
| 9.7
| 9.7
| 634,657
| 6,191,079
| ###
| ###
| 0.7 |
2000-Aug-15 Tue
| 9.85
| 9.85
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2000-Aug-14 Mon
| 9.8
| ###
| 9.75
| 9.8
| 402,248
| 1,960,959
| ###
| ###
| 0.7 |
2000-Aug-11 Fri
| 9.75
| 9.8
| 9.72
| 9.78
| 167,884
| 1,638,547
| 67.5
| 67.5
| 0.7 |
2000-Aug-10 Thu
| ###
| ###
| 9.75
| 9.8
| 406,971
| 1,983,983
| ###
| ###
| 0.7 |
2000-Aug-09 Wed
| 9.85
| ###
| 9.76
| 9.85
|
|
| ###
| ###
| ### |
2000-Aug-08 Tue
| ###
| ###
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2000-Aug-07 Mon
| 9.8
| ###
| 9.77
| 9.88
| 610,373
| 2,981,672
| 74.8
| 74.8
| 0.7 |
2000-Aug-04 Fri
| ###
| 9.75
| ###
| 9.75
| 2,763,922
| ###
| ###
| ###
| ### |
2000-Aug-03 Thu
| 9.48
| ###
| 9.47
| 9.623
|
|
| ###
| ###
| 0.7 |
2000-Aug-02 Wed
| 9.45
| 9.53
| 9.44
| ###
| 517,883
| 4,912,120
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| 9.48
| 9.5
| 9.4
| 9.44
|
|
| 30.1
| 30.1
| 0.7 |
2000-Jul-31 Mon
| ###
| 9.51
| ###
| 9.5
| 606,589
| ###
| ###
| ###
| 0.7 |
2000-Jul-28 Fri
| 9.49
| 9.5
| 9.41
| 9.45
| 1,069,772
| ###
| ###
| ###
| 0.7 |
2000-Jul-27 Thu
| 9.5
| 9.52
| 9.4
| 9.5
|
|
| 76.0
| 76.0
| 0.7 |
2000-Jul-26 Wed
| 9.46
| 9.52
| 9.46
| 9.52
| 867,079
| 8,228,579
| 74.5
| 74.5
| ### |
2000-Jul-25 Tue
| 9.41
| 9.5
| 9.41
| 9.45
| 411,856
| ###
| 72.6
| 72.6
| 0.7 |
2000-Jul-24 Mon
| 9.442
| 9.48
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2000-Jul-21 Fri
| ###
| 9.47
| ###
| 9.42
| 374,583
| 1,773,650
| 64.9
| 64.9
| 0.7 |
2000-Jul-20 Thu
| 9.5
| 9.5
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2000-Jul-19 Wed
| 9.584
| 9.584
| 9.44
| 9.48
|
|
| ###
| ###
| 0.7 |
2000-Jul-18 Tue
| 9.54
| ###
| 9.54
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 9.48
| 9.56
| ###
| 9.56
|
|
| ###
| ###
| 0.7 |
2000-Jul-14 Fri
| 9.4
| 9.482
| ###
| 9.482
| 721,220
| ###
| ###
| ###
| 0.7 |
2000-Jul-13 Thu
| ###
| 9.48
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jul-12 Wed
| ###
| 9.45
| ###
| 9.328
| 474,822
| ###
| ###
| ###
| ### |
2000-Jul-11 Tue
| 9.442
| 9.442
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| 9.5
| 9.5
| ###
| 9.5
|
|
| 67.6
| 67.6
| 0.7 |
2000-Jul-07 Fri
| 9.5
| 9.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| 9.5
| 9.5
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2000-Jul-05 Wed
| 9.48
| 9.53
| 9.48
| 9.5
|
|
| ###
| ###
| 0.7 |
2000-Jul-04 Tue
| ###
| 9.53
| ###
| 9.46
|
|
| 68.3
| 68.3
| 0.7 |
2000-Jul-03 Mon
| 9.571
| 9.571
| 9.26
| ###
| 901,388
| ###
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| 9.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| 9.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
| 1,540,040
| 0
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| 8.86
| ###
| 941,222
| ###
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| 8.881
| ###
| 8.82
| 8.83
|
|
| 36.2
| 36.2
| ### |
2000-Jun-23 Fri
| 8.84
| ###
| 8.8
| 8.88
|
|
| 63.6
| 63.6
| 0.6 |
2000-Jun-22 Thu
| 8.8
| 8.88
| 8.8
| 8.84
|
|
| ###
| ###
| ### |
2000-Jun-21 Wed
| 8.86
| ###
| 8.78
| 8.85
| 1,231,521
| 5,406,377
| 36.9
| 36.9
| 0.6 |
2000-Jun-20 Tue
| ###
| 9
| 8.84
| 8.85
|
|
| 34.5
| 34.5
| 0.6 |
2000-Jun-19 Mon
| ###
| ###
| 8.89
| 9
|
|
| 77.9
| 77.9
| 0.6 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| 8.41
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2000-Jun-14 Wed
| 8.7
| 8.72
| 8.56
| ###
| 1,889,977
| ###
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| 8.83
| 8.85
| 8.72
| 8.75
|
|
| 36.1
| 36.1
| 0.6 |
2000-Jun-12 Mon
| 8.83
| 8.83
| 8.83
| 8.83
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| ###
| ###
| ###
| 9
| 1,150,824
| 0
| ###
| ###
| 0.6 |
2000-Jun-07 Wed
| 9.26
| ###
| ###
| ###
| 378,471
| 0
| 32.1
| 32.1
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
| 451,141
| 0
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| 9.183
| 9.22
| ###
| ###
| 1,075,749
| ###
| 37.8
| 37.8
| 0.0 |
2000-Jun-02 Fri
| 9.4
| 9.4
| ###
| 9.22
| 902,654
| 4,242,473
| 20.9
| 20.9
| 0.7 |
2000-Jun-01 Thu
| 9.26
| 9.44
| ###
| 9.4
|
|
| 78.9
| 78.9
| ### |
2000-May-31 Wed
| 9.25
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-May-30 Tue
| ###
| 9.25
| ###
| ###
| 352,578
| 1,630,673
| ###
| ###
| 0.0 |
2000-May-29 Mon
| ###
| 9.25
| ###
| 9.125
| 379,120
| ###
| ###
| ###
| ### |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| 9
| 9.45
| 9
| ###
| 670,656
| ###
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 925,143
| 0
| ###
| ###
| 0.0 |
2000-May-23 Tue
| 9
| ###
| 9
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
| 190,543
| 0
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| 9.2
| ###
| ###
| 437,772
| 2,013,751
| 30.4
| 30.4
| 0.0 |
2000-May-17 Wed
| 9.287
| ###
| ###
| ###
| 1,206,744
| 0
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| 9.4
| 9.25
| ###
| 766,240
| 7,145,187
| ###
| ###
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
| 512,874
| 0
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2000-May-09 Tue
| ###
| 9.45
| ###
| ###
| 856,444
| ###
| 26.8
| 26.8
| 0.0 |
2000-May-08 Mon
| 9.4
| 9.45
| 9.23
| 9.44
| 895,278
| ###
| 74.4
| 74.4
| 0.7 |
2000-May-05 Fri
| 9.25
| 9.5
| 9.24
| 9.5
| 578,347
| ###
| ###
| ###
| 0.7 |
2000-May-04 Thu
| 9.285
| ###
| 9.226
| 9.226
| 706,727
| ###
| 35.8
| 35.8
| 0.7 |
2000-May-03 Wed
| ###
| 9.289
| ###
| 9.289
| 762,682
| 3,542,276
| ###
| ###
| ### |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2000-May-01 Mon
| 9.154
| 9.26
| ###
| ###
| 601,770
| ###
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| 9.5
| 9.5
| 9.22
| 9.25
| 1,636,677
| ###
| 24.8
| 24.8
| ### |
2000-Apr-26 Wed
| 9.7
| 9.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2000-Apr-24 Mon
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2000-Apr-21 Fri
| 9.5
| 9.5
| 9.5
| 9.5
| 0
|
|
|
| 0.7 |
2000-Apr-20 Thu
| ###
| ###
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
| 796,453
| 0
| 86.1
| 86.1
| 0.0 |
2000-Apr-18 Tue
| 9.4
| 9.49
| ###
| 9.49
|
|
| 73.4
| 73.4
| 0.7 |
2000-Apr-17 Mon
| ###
| 9.5
| ###
| 9.4
|
|
| ###
| ###
| ### |
2000-Apr-14 Fri
| ###
| 9.54
| 9.2
| 9.51
|
|
| ###
| ###
| ### |
2000-Apr-13 Thu
| 9.185
| ###
| ###
| 9.259
| 753,326
| 0
| 78.1
| 78.1
| ### |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
| 878,549
| 0
| 22.6
| 22.6
| 0.0 |
2000-Apr-11 Tue
| 9.4
| ###
| ###
| 9.42
| 509,389
| 0
| 78.0
| 78.0
| 0.7 |
2000-Apr-07 Fri
| ###
| 9.7
| 9.57
| ###
| 1,119,626
| ###
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| ###
| 9.8
| ###
| 9.75
| 567,186
| ###
| 73.8
| 73.8
| ### |
2000-Apr-05 Wed
| ###
| 9.85
| ###
| 9.7
|
|
| 92.7
| 92.7
| 0.7 |
2000-Apr-04 Tue
| ###
| ###
| 9.45
| 9.454
|
|
| 42.8
| 42.8
| 0.7 |
2000-Apr-03 Mon
| 9.28
| 9.55
| 9.25
| ###
| 1,068,721
| 10,045,977
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| 9.28
| ###
| ###
| 9.25
|
|
| 41.6
| 41.6
| ### |
2000-Mar-30 Thu
| ###
| ###
| 9.28
| 9.28
| 1,213,679
| 5,631,470
| 28.4
| 28.4
| 0.7 |
2000-Mar-29 Wed
| 9.558
| 9.8
| 9.47
| 9.54
|
|
| ###
| ###
| ### |
2000-Mar-28 Tue
| ###
| ###
| 9.55
| 9.644
| 970,926
| 4,636,171
| 19.3
| 19.3
| 0.7 |
2000-Mar-24 Fri
| 9.58
| 9.873
| 9.58
| 9.873
|
|
| ###
| ###
| 0.7 |
2000-Mar-23 Thu
| 9.52
| 9.7
| 9.5
| 9.641
|
|
| 76.3
| 76.3
| 0.7 |
2000-Mar-22 Wed
| 9.5
| ###
| ###
| 9.587
| 268,088
| 0
| ###
| ###
| 0.7 |
2000-Mar-21 Tue
| 9.844
| 9.844
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| 9.55
| ###
| 9.41
| 9.87
|
|
| 87.4
| 87.4
| ### |
2000-Mar-17 Fri
| ###
| ###
| ###
| 9.55
|
|
| 83.0
| 83.0
| 0.7 |
2000-Mar-16 Thu
| 9.173
| ###
| 9.173
| ###
| 375,689
| ###
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
| 592,379
| 0
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| ###
| 9.2
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2000-Mar-13 Mon
| 9.143
| ###
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2000-Mar-10 Fri
| ###
| 9.4
| ###
| ###
| 1,739,476
| ###
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| ###
| 9.4
| 9.21
| 9.345
|
|
| 66.2
| 66.2
| 0.7 |
2000-Mar-08 Wed
| ###
| ###
| 9.2
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| 9.441
|
|
| 23.2
| 23.2
| 0.7 |
2000-Mar-06 Mon
| ###
| ###
| 9.7
| 9.85
| 1,840,446
| ###
| ###
| ###
| ### |
2000-Mar-03 Fri
| 10.159
| 10.2
| ###
| ###
| 1,604,852
| 8,184,745
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 10.053
| ###
| ###
| ###
| 4,558,746
| 0
| 76.4
| 76.4
| 0.0 |
2000-Mar-01 Wed
| 9.74
| ###
| 9.73
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2000-Feb-29 Tue
| 9.75
| 9.8
| ###
| 9.7
| 1,630,425
| 7,989,082
| ###
| ###
| 0.7 |
2000-Feb-28 Mon
| ###
| 9.85
| 9.52
| 9.75
|
|
| 84.0
| 84.0
| ### |
2000-Feb-25 Fri
| 9.525
| ###
| 9.525
| 9.74
|
|
| ###
| ###
| 0.7 |
2000-Feb-24 Thu
| 9.25
| ###
| 9.2
| 9.5
| 1,684,357
| 7,748,042
| ###
| ###
| 0.7 |
2000-Feb-23 Wed
| 8.78
| 9.2
| 8.78
| 9
| 827,980
| 7,443,540
| ###
| ###
| 0.6 |
2000-Feb-22 Tue
| 8.684
| 8.87
| ###
| 8.7
| 1,078,648
| ###
| ###
| ###
| ### |
2000-Feb-21 Mon
| 8.4
| ###
| 8.4
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2000-Feb-18 Fri
| 8.75
| 8.75
| 8.44
| 8.5
|
|
| 19.1
| 19.1
| 0.6 |
2000-Feb-17 Thu
| 8.7
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2000-Feb-16 Wed
| 8.685
| 8.74
| 8.5
| 8.7
| 1,416,289
| ###
| ###
| ###
| ### |
2000-Feb-15 Tue
| 8.8
| 8.8
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| ###
| ###
| ###
| 8.8
| 872,024
| 0
| ###
| ###
| 0.6 |
2000-Feb-11 Fri
| 8.845
| ###
| ###
| ###
| 1,644,472
| 0
| 73.4
| 73.4
| 0.0 |
2000-Feb-10 Thu
| 8.8
| 9
| 8.8
| ###
| 1,212,187
| ###
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| 9.4
| 8.86
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2000-Feb-08 Tue
| 9.2
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2000-Feb-07 Mon
| 9.2
| ###
| 9.2
| 9.25
| 335,577
| 1,543,654
| 68.3
| 68.3
| ### |
2000-Feb-04 Fri
| 9.45
| 9.56
| 9.176
| 9.176
|
|
| ###
| ###
| 0.7 |
2000-Feb-03 Thu
| 9.7
| 9.8
| 9.2
| 9.45
|
|
| 22.7
| 22.7
| 0.7 |
2000-Feb-02 Wed
| ###
| 9.542
| ###
| 9.542
|
|
| 89.9
| 89.9
| ### |
2000-Feb-01 Tue
| 8.557
| ###
| 8.44
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| 8.85
| ###
| 8.71
| 8.85
|
|
| ###
| ###
| 0.6 |
2000-Jan-27 Thu
| 9.041
| 9.041
| 8.86
| 8.86
| 920,585
| ###
| 20.1
| 20.1
| 0.6 |
2000-Jan-25 Tue
| ###
| ###
| ###
| 9.024
| 2,575,948
| 0
| 31.3
| 31.3
| 0.6 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2000-Jan-21 Fri
| ###
| 9.4
| ###
| ###
| 921,579
| 4,331,421
| 31.3
| 31.3
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2000-Jan-19 Wed
| ###
| 9.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 9.51
| ###
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2000-Jan-17 Mon
| ###
| ###
| ###
| 9.51
| 1,665,152
| 0
| 21.3
| 21.3
| ### |
2000-Jan-14 Fri
| 9.782
| 9.782
| 9.5
| 9.557
|
|
| 18.3
| 18.3
| 0.7 |
2000-Jan-13 Thu
| ###
| 9.7
| 9.54
| ###
| 1,351,458
| 13,001,025
| 39.0
| 39.0
| 0.0 |
2000-Jan-12 Wed
| 9.7
| 9.81
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2000-Jan-11 Tue
| 9.957
| 9.957
| ###
| ###
| 1,627,973
| ###
| 17.0
| 17.0
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| 9.8
| 9.882
| 938,840
| ###
| 32.4
| 32.4
| 0.7 |
2000-Jan-07 Fri
| ###
| ###
| 9.71
| 9.82
|
|
| 32.9
| 32.9
| ### |
2000-Jan-06 Thu
| ###
| ###
| 9.81
| 9.83
| 650,383
| 3,190,128
| 26.1
| 26.1
| 0.7 |
2000-Jan-05 Wed
| ###
| ###
| 9.81
| ###
| 566,773
| 2,780,021
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
| 707,846
| 0
| 18.6
| 18.6
| 0.0 |
1999-Dec-31 Fri
| 10.2
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Dec-30 Thu
| 10.2
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 124,741
| 0
| 83.9
| 83.9
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 124,741
| 0
| 83.9
| 83.9
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 124,741
| 0
| 83.9
| 83.9
| 0.0 |
1999-Dec-23 Thu
| 10.2
| 10.21
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| 9.8
| ###
| 9.76
| ###
| 1,301,187
| ###
| 83.1
| 83.1
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| 9.83
| 9.83
|
|
| ###
| ###
| 0.7 |
1999-Dec-17 Fri
| ###
| ###
| 9.89
| ###
| 956,041
| 4,727,622
| 34.1
| 34.1
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-14 Tue
| 10.2
| 10.25
| ###
| ###
| 975,124
| ###
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| 10.2
| ###
| ###
| ###
| 480,242
| 0
| 38.6
| 38.6
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
| 1,146,354
| 0
| 27.3
| 27.3
| 0.0 |
1999-Dec-09 Thu
| 10.4
| 10.4
| ###
| 10.343
| 957,722
| 4,980,154
| 30.1
| 30.1
| 0.7 |
1999-Dec-08 Wed
| ###
| 10.45
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
1999-Dec-07 Tue
| 10.7
| 10.72
| ###
| 10.5
| 1,206,374
| ###
| ###
| ###
| 0.8 |
1999-Dec-06 Mon
| 10.78
| 10.85
| 10.72
| 10.8
|
|
| 79.0
| 79.0
| ### |
1999-Dec-03 Fri
| ###
| ###
| 10.71
| 10.78
| 1,595,624
| ###
| ###
| ###
| 0.8 |
1999-Dec-02 Thu
| 10.8
| ###
| 10.8
| ###
|
|
| 86.2
| 86.2
| 0.0 |
1999-Dec-01 Wed
| 10.76
| ###
| 10.7
| 10.8
|
|
| 65.6
| 65.6
| ### |
1999-Nov-30 Tue
| 10.75
| 10.75
| 10.5
| ###
| 817,346
| ###
| 42.4
| 42.4
| 0.0 |
1999-Nov-29 Mon
| 10.8
| 10.86
| 10.79
| 10.8
|
|
| ###
| ###
| ### |
1999-Nov-26 Fri
| ###
| ###
| 10.84
| ###
|
|
| 66.2
| 66.2
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| 10.84
| 10.877
| 1,716,873
| 9,305,451
| 33.7
| 33.7
| ### |
1999-Nov-24 Wed
| 10.8
| ###
| 10.8
| ###
| 1,186,672
| 6,408,028
| 81.1
| 81.1
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| 10.84
| ###
| 887,671
| 4,811,176
| ###
| ###
| 0.0 |
1999-Nov-22 Mon
| 10.8
| ###
| ###
| ###
| 732,527
| 0
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| 10.87
| ###
| 10.87
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1999-Nov-18 Thu
| 10.7
| 10.87
| 10.5
| 10.87
|
|
| ###
| ###
| ### |
1999-Nov-17 Wed
| 10.726
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| 10.844
| 10.844
| ###
| ###
| 201,647
| ###
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| 10.7
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| 10.56
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| 10.75
| ###
| 10.647
| 1,315,884
| 7,072,876
| ###
| ###
| ### |
1999-Nov-09 Tue
| 10.5
| 10.72
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-08 Mon
| 10.72
| 10.74
| 10.45
| 10.5
| 433,485
| 4,592,773
| ###
| ###
| 0.8 |
1999-Nov-05 Fri
| ###
| ###
| 10.7
| 10.76
| 506,822
| ###
| ###
| ###
| 0.8 |
1999-Nov-04 Thu
| ###
| ###
| 10.4
| ###
| 1,397,226
| 7,265,575
| ###
| ###
| 0.0 |
1999-Nov-03 Wed
| ###
| 10.45
| ###
| 10.44
|
|
| 95.1
| 95.1
| 0.7 |
1999-Nov-02 Tue
| ###
| ###
| 9.85
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
| 527,452
| 0
| 35.5
| 35.5
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
| 2,266,621
| 0
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| 9.73
| 9.75
|
|
| 13.8
| 13.8
| ### |
1999-Oct-27 Wed
| ###
| ###
| 9.82
| 9.88
|
|
| ###
| ###
| 0.7 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
1999-Oct-25 Mon
| 10.157
| 10.2
| ###
| ###
| 289,986
| 1,478,928
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| 10.055
| ###
| 9.88
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1999-Oct-21 Thu
| 9.942
| ###
| 9.88
| ###
|
|
| 81.3
| 81.3
| 0.0 |
1999-Oct-20 Wed
| 9.7
| ###
| 9.7
| 9.85
|
|
| ###
| ###
| ### |
1999-Oct-19 Tue
| 9.86
| ###
| 9.56
| ###
|
|
| 19.1
| 19.1
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| 9.77
| 9.8
| 611,987
| 2,989,556
| 32.4
| 32.4
| 0.7 |
1999-Oct-15 Fri
| 10.4
| 10.4
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
1999-Oct-14 Thu
| 10.24
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| 10.2
| 10.24
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| ###
| ###
| 10.29
| ###
| 780,175
| ###
| 72.0
| 72.0
| 0.0 |
1999-Oct-11 Mon
| 10.24
| ###
| 10.2
| 10.2
|
|
| ###
| ###
| 0.7 |
1999-Oct-08 Fri
| 10.381
| 10.381
| ###
| 10.2
| 1,129,126
| 5,860,728
| ###
| ###
| 0.7 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1999-Oct-05 Tue
| 10.274
| 10.4
| 10.274
| ###
| 1,106,922
| 11,442,252
| 76.7
| 76.7
| 0.0 |
1999-Oct-04 Mon
| 10.49
| 10.49
| ###
| 10.25
| 425,479
| ###
| 13.1
| 13.1
| 0.7 |
1999-Oct-01 Fri
| 10.429
| ###
| 10.429
| ###
| 985,822
| ###
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| ###
| 10.54
| ###
| 10.4
|
|
| 73.5
| 73.5
| 0.7 |
1999-Sep-29 Wed
| 10.5
| 10.5
| ###
| 10.346
|
|
| 25.5
| 25.5
| ### |
1999-Sep-28 Tue
| 10.549
| ###
| 10.45
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| 10.45
| 10.55
| 10.4
| 10.55
| 283,181
| 2,966,320
| ###
| ###
| ### |
1999-Sep-24 Fri
| 10.4
| 10.45
| ###
| 10.41
|
|
| ###
| ###
| ### |
1999-Sep-23 Thu
| 10.48
| 10.59
| 10.47
| 10.51
|
|
| 70.4
| 70.4
| ### |
1999-Sep-22 Wed
| ###
| 10.5
| ###
| 10.474
| 1,175,452
| 6,171,123
| 72.8
| 72.8
| 0.7 |
1999-Sep-21 Tue
| ###
| ###
| 10.4
| 10.48
| 605,445
| ###
| 23.8
| 23.8
| 0.7 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
| 552,953
| 0
| 15.5
| 15.5
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| 10.82
| 10.974
| 2,624,858
| 14,200,481
| ###
| ###
| ### |
1999-Sep-15 Wed
| ###
| ###
| ###
| 11.059
|
|
| ###
| ###
| ### |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 592,880
| 0
| 74.9
| 74.9
| 0.0 |
1999-Sep-13 Mon
| 10.989
| ###
| ###
| ###
| 598,325
| 0
| ###
| ###
| 0.0 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| ###
| 11.044
| 297,383
| 0
| 71.9
| 71.9
| 0.8 |
1999-Sep-08 Wed
| ###
| 11.2
| ###
| 11.2
|
|
| 90.4
| 90.4
| 0.8 |
1999-Sep-07 Tue
| ###
| ###
| 10.8
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| 11.143
| 11.143
| 10.88
| ###
| 925,527
| 10,191,440
| 24.5
| 24.5
| 0.0 |
1999-Sep-02 Thu
| ###
| 11.25
| 10.88
| ###
| 869,346
| ###
| 84.1
| 84.1
| 0.0 |
1999-Sep-01 Wed
| ###
| ###
| 10.8
| ###
|
|
| 22.7
| 22.7
| 0.0 |
1999-Aug-31 Tue
| 10.781
| 10.79
| 10.58
| 10.7
| 1,889,473
| ###
| ###
| ###
| 0.8 |
1999-Aug-30 Mon
| 11.181
| 11.181
| ###
| ###
| 682,444
| ###
| 14.5
| 14.5
| 0.0 |
1999-Aug-27 Fri
| ###
| ###
| ###
| 11.2
| 757,124
| 0
| 70.2
| 70.2
| 0.8 |
1999-Aug-26 Thu
| 11.5
| 11.59
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
1999-Aug-25 Wed
| ###
| ###
| 11.5
| 11.5
| 991,945
| 5,703,683
| ###
| ###
| ### |
1999-Aug-24 Tue
| 11.357
| ###
| ###
| ###
| 1,523,989
| 0
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| 11.25
| ###
| 11.22
|
|
| 72.4
| 72.4
| ### |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
| 1,656,883
| 0
| 74.6
| 74.6
| 0.0 |
1999-Aug-19 Thu
| 10.7
| ###
| ###
| 10.8
| 1,002,656
| 0
| 77.3
| 77.3
| ### |
1999-Aug-18 Wed
| 10.45
| 10.7
| 10.45
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1999-Aug-17 Tue
| ###
| 10.53
| 10.25
| ###
| 1,327,820
| 13,796,049
| 40.1
| 40.1
| 0.0 |
1999-Aug-16 Mon
| ###
| 10.45
| ###
| 10.42
| 1,235,480
| 6,455,383
| ###
| ###
| 0.7 |
1999-Aug-13 Fri
| 10.071
| ###
| 9.87
| ###
| 1,316,529
| 6,497,070
| ###
| ###
| 0.0 |
1999-Aug-12 Thu
| 10.2
| 10.2
| ###
| 10.088
|
|
| ###
| ###
| ### |
1999-Aug-11 Wed
| ###
| ###
| ###
| 9.987
|
|
| 37.8
| 37.8
| ### |
1999-Aug-10 Tue
| 10.143
| ###
| ###
| ###
| 1,187,259
| 0
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| 10.21
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
1999-Aug-06 Fri
| ###
| ###
| ###
| ###
| 1,005,083
| 0
| ###
| ###
| 0.0 |
1999-Aug-05 Thu
| 10.25
| ###
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| ###
| 10.27
| 629,783
| 0
| 38.2
| 38.2
| ### |
1999-Aug-03 Tue
| ###
| ###
| ###
| 10.27
|
|
| ###
| ###
| ### |
1999-Aug-02 Mon
| ###
| ###
| ###
| ###
| 205,972
| 0
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| 10.441
| 10.5
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
1999-Jul-29 Thu
| ###
| 10.7
| 10.43
| ###
| 979,380
| 10,347,149
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| 10.479
| 10.49
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
1999-Jul-27 Tue
| ###
| ###
| 10.28
| 10.45
| 536,278
| ###
| 22.5
| 22.5
| ### |
1999-Jul-26 Mon
| 10.8
| 10.8
| 10.58
| 10.58
|
|
| 17.6
| 17.6
| 0.8 |
1999-Jul-23 Fri
| ###
| 10.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 10.672
| 10.71
| 10.57
| 10.71
| 635,672
| 6,763,550
| ###
| ###
| ### |
1999-Jul-21 Wed
| 10.8
| 10.8
| 10.59
| ###
| 598,246
| 6,398,240
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| 10.949
| ###
| 10.76
| 10.88
|
|
| ###
| ###
| 0.8 |
1999-Jul-19 Mon
| ###
| ###
| 10.85
| 10.85
| 223,847
| ###
| ###
| ###
| 0.8 |
1999-Jul-16 Fri
| 11.058
| ###
| 10.8
| 10.85
| 304,727
| 1,645,525
| ###
| ###
| 0.8 |
1999-Jul-15 Thu
| ###
| ###
| ###
| 10.972
|
|
| 86.7
| 86.7
| ### |
1999-Jul-14 Wed
| 10.76
| 10.85
| ###
| ###
| 627,153
| ###
| 27.7
| 27.7
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| 10.75
| 10.76
|
|
| ###
| ###
| 0.8 |
1999-Jul-12 Mon
| 10.952
| ###
| 10.85
| ###
| 660,156
| 3,581,346
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| 10.989
| 10.989
| 10.73
| 10.8
|
|
| 20.9
| 20.9
| ### |
1999-Jul-08 Thu
| ###
| ###
| 10.85
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Jul-07 Wed
| ###
| ###
| 10.83
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| ###
| ###
| 1,456,881
| 0
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| 10.48
| ###
| 10.48
| 10.8
|
|
| 84.2
| 84.2
| ### |
1999-Jul-02 Fri
| ###
| 10.5
| ###
| 10.389
| 1,721,453
| 9,037,628
| 30.4
| 30.4
| 0.7 |
1999-Jul-01 Thu
| 10.4
| 10.56
| ###
| 10.376
|
|
| ###
| ###
| ### |
1999-Jun-30 Wed
| 10.2
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| 10.25
| ###
| 10.2
| 10.2
| 992,129
| 5,059,857
| ###
| ###
| 0.7 |
1999-Jun-25 Fri
| 10.522
| 10.522
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| 10.55
| 10.58
| 1,142,045
| 6,024,287
| 11.1
| 11.1
| 0.8 |
1999-Jun-23 Wed
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| 11.157
| 11.2
| ###
| ###
| 1,813,752
| ###
| 30.0
| 30.0
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| 10.87
| ###
| 355,025
| ###
| 80.1
| 80.1
| 0.0 |
1999-Jun-18 Fri
| ###
| 11.21
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| 11.2
| 11.2
| 10.74
| ###
| 805,877
| 8,840,470
| 13.1
| 13.1
| 0.0 |
1999-Jun-16 Wed
| ###
| ###
| 10.85
| 10.985
| 368,850
| ###
| 36.5
| 36.5
| 0.8 |
1999-Jun-15 Tue
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| 10.75
|
|
| 7.2
| 7.2
| 0.8 |
1999-Jun-10 Thu
| 11.25
| ###
| 11.2
| 11.2
|
|
| 30.3
| 30.3
| 0.8 |
1999-Jun-09 Wed
| 11.25
| ###
| ###
| ###
| 659,055
| 0
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| 11.28
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1999-Jun-07 Mon
| 11.2
| ###
| ###
| 11.2
| 401,043
| 0
| 74.8
| 74.8
| 0.8 |
1999-Jun-04 Fri
| 11.643
| 11.643
| ###
| ###
| 1,167,140
| ###
| 7.1
| 7.1
| 0.0 |
1999-Jun-03 Thu
| 11.29
| 11.53
| ###
| 11.52
|
|
| 85.4
| 85.4
| 0.8 |
1999-Jun-02 Wed
| 10.85
| ###
| 10.85
| 11.21
| 1,384,043
| ###
| ###
| ###
| ### |
1999-Jun-01 Tue
| 10.79
| ###
| ###
| 10.89
|
|
| 81.1
| 81.1
| 0.8 |
1999-May-31 Mon
| 10.79
| 10.79
| 10.56
| 10.7
| 286,848
| ###
| ###
| ###
| 0.8 |
1999-May-28 Fri
| 10.683
| 10.683
| 10.44
| ###
|
|
| 31.3
| 31.3
| 0.0 |
1999-May-27 Thu
| ###
| ###
| 10.71
| 10.8
| 422,445
| ###
| ###
| ###
| ### |
1999-May-26 Wed
| 10.7
| ###
| ###
| ###
| 334,075
| 0
| ###
| ###
| 0.0 |
1999-May-25 Tue
| ###
| ###
| ###
| 10.74
| 756,155
| 0
| ###
| ###
| 0.8 |
1999-May-24 Mon
| ###
| ###
| 10.75
| 10.8
| 574,681
| ###
| 19.6
| 19.6
| ### |
1999-May-21 Fri
| ###
| ###
| ###
| ###
| 2,279,081
| 0
| 95.4
| 95.4
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| 10.4
|
|
| ###
| ###
| 0.7 |
1999-May-19 Wed
| ###
| ###
| ###
| 10.381
|
|
| ###
| ###
| ### |
1999-May-18 Tue
| ###
| ###
| 10.75
| ###
| 522,155
| 2,806,583
| ###
| ###
| 0.0 |
1999-May-17 Mon
| ###
| ###
| ###
| 10.726
|
|
| 18.8
| 18.8
| ### |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
1999-May-13 Thu
| 11.2
| 11.2
| ###
| ###
| 401,586
| 2,248,881
| ###
| ###
| 0.0 |
1999-May-12 Wed
| ###
| 11.4
| 11.158
| 11.158
| 520,158
| ###
| 19.6
| 19.6
| ### |
1999-May-11 Tue
| ###
| ###
| 10.86
| 11.22
| 588,489
| ###
| 82.6
| 82.6
| ### |
1999-May-10 Mon
| ###
| 11.2
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
1999-May-07 Fri
| 11.5
| 11.5
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| 11.5
| 11.5
| 253,981
| ###
| 7.0
| 7.0
| ### |
1999-May-05 Wed
| ###
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-04 Tue
| ###
| ###
| 11.87
| ###
|
|
| 30.8
| 30.8
| 0.0 |
1999-May-03 Mon
| 12.252
| 12.252
| 11.85
| ###
|
|
| 9.4
| 9.4
| 0.0 |
1999-Apr-30 Fri
| 12.456
| 12.55
| ###
| 12.29
|
|
| ###
| ###
| 0.9 |
1999-Apr-29 Thu
| 12.8
| 12.8
| 12.22
| ###
| 564,743
| ###
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| 12.84
| 12.84
| ###
| 12.7
|
|
| 31.4
| 31.4
| 0.9 |
1999-Apr-27 Tue
| 12.5
| 12.84
| 12.42
| 12.8
|
|
| ###
| ###
| 0.9 |
1999-Apr-26 Mon
| 12.588
| 12.588
| 12.2
| 12.376
|
|
| ###
| ###
| 0.9 |
1999-Apr-23 Fri
| 12.85
| 12.85
| 12.41
| 12.55
| 1,019,640
| 12,878,053
| ###
| ###
| ### |
1999-Apr-22 Thu
| ###
| ###
| 12.73
| 12.77
|
|
| ###
| ###
| 0.9 |
1999-Apr-21 Wed
| 13.246
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| ###
| 13.45
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
1999-Apr-16 Fri
| ###
| ###
| ###
| 12.4
| 450,776
| 0
| 81.6
| 81.6
| 0.9 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
| 713,146
| 0
| 67.3
| 67.3
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| 12.142
| 12.26
| ###
| ###
| 712,047
| 4,364,848
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| 12.28
| 12.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| 12.344
| 12.4
| 12.26
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-08 Thu
| 12.374
| 12.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| 12.575
| ###
| ###
| ###
| 623,675
| 0
| 11.9
| 11.9
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
| 405,842
| 0
| ###
| ###
| 0.0 |
1999-Apr-01 Thu
| ###
| 12.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| 11.85
| ###
| 792,377
| ###
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| 11.8
| ###
| 11.75
| 1,107,287
| ###
| ###
| ###
| ### |
1999-Mar-29 Mon
| ###
| 11.7
| 11.5
| ###
| 519,828
| ###
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| 11.76
| 11.76
| ###
| 11.75
|
|
| ###
| ###
| ### |
1999-Mar-25 Thu
| ###
| 11.84
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| 11.671
| 11.8
| 11.5
| 11.8
| 427,656
| ###
| ###
| ###
| 0.8 |
1999-Mar-23 Tue
| ###
| 11.85
| ###
| 11.673
|
|
| 33.2
| 33.2
| ### |
1999-Mar-22 Mon
| 11.4
| 11.88
| ###
| 11.7
| 337,776
| 2,006,389
| ###
| ###
| 0.8 |
1999-Mar-19 Fri
| ###
| 11.7
| 11.44
| 11.44
|
|
| 25.1
| 25.1
| 0.8 |
1999-Mar-18 Thu
| ###
| ###
| ###
| 11.5
|
|
| 22.2
| 22.2
| ### |
1999-Mar-17 Wed
| ###
| ###
| 11.5
| ###
| 520,882
| 2,995,071
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
1999-Mar-12 Fri
| 12.25
| 12.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| ###
| 12.29
| ###
| 12.2
| 1,709,377
| 10,504,121
| ###
| ###
| ### |
1999-Mar-10 Wed
| 11.85
| ###
| 11.76
| ###
| 1,010,679
| ###
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| 11.726
| 11.89
| 11.726
| 11.81
| 352,946
| 4,167,586
| ###
| ###
| ### |
1999-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1999-Mar-05 Fri
| ###
| 11.7
| 11.55
| ###
| 220,880
| ###
| ###
| ###
| 0.0 |
1999-Mar-04 Thu
| 11.7
| 11.76
| 11.52
| ###
| 291,788
| ###
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| 11.7
| 11.88
| 11.7
| 11.7
| 569,985
| 6,720,123
| ###
| ###
| 0.8 |
1999-Mar-02 Tue
| 11.5
| 11.81
| 11.49
| ###
| 1,929,553
| ###
| ###
| ###
| 0.0 |
1999-Mar-01 Mon
| ###
| 11.47
| ###
| 11.45
|
|
| 77.1
| 77.1
| 0.8 |
1999-Feb-26 Fri
| 11.48
| 11.48
| ###
| ###
| 411,450
| 2,361,723
| 19.7
| 19.7
| 0.0 |
1999-Feb-25 Thu
| 11.43
| 11.55
| ###
| 11.4
|
|
| 37.0
| 37.0
| 0.8 |
1999-Feb-24 Wed
| ###
| 11.49
| ###
| 11.385
|
|
| 90.1
| 90.1
| ### |
1999-Feb-23 Tue
| 11.155
| ###
| 10.88
| ###
|
|
| 16.7
| 16.7
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| ###
| 11.28
| ###
| 11.277
| 1,103,972
| ###
| 71.7
| 71.7
| 0.8 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
| 526,148
| 0
| 12.2
| 12.2
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| 11.29
|
|
| 79.3
| 79.3
| ### |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
| 316,979
| 0
| 27.7
| 27.7
| 0.0 |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
| 922,524
| 0
| 30.8
| 30.8
| 0.0 |
1999-Feb-12 Fri
| 11.4
| 11.42
| 11.2
| 11.2
|
|
| 15.3
| 15.3
| 0.8 |
1999-Feb-11 Thu
| 11.2
| 11.4
| ###
| 11.26
| 558,585
| ###
| 73.0
| 73.0
| 0.8 |
1999-Feb-10 Wed
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| 11.25
| ###
| ###
| ###
| 345,826
| 0
| ###
| ###
| 0.0 |
1999-Feb-08 Mon
| ###
| ###
| ###
| ###
| 171,950
| 0
| 20.4
| 20.4
| 0.0 |
1999-Feb-05 Fri
| 11.58
| 11.58
| ###
| ###
| 720,086
| ###
| 7.8
| 7.8
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| 11.45
|
|
| 18.9
| 18.9
| 0.8 |
1999-Feb-03 Wed
| ###
| ###
| ###
| 11.59
| 403,058
| 0
| ###
| ###
| 0.8 |
1999-Feb-02 Tue
| ###
| 11.4
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-01 Mon
| ###
| 11.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| 11.22
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| ###
| 11.2
| 623,855
| 0
| ###
| ###
| 0.8 |
1999-Jan-27 Wed
| ###
| 11.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| ###
| ###
| 1,142,954
| 0
| ###
| ###
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| 11.25
|
|
| 92.2
| 92.2
| ### |
1999-Jan-21 Thu
| ###
| ###
| 10.55
| 10.745
| 1,195,821
| 6,307,955
| 83.0
| 83.0
| 0.8 |
1999-Jan-20 Wed
| ###
| 10.8
| 10.25
| 10.548
|
|
| ###
| ###
| ### |
1999-Jan-19 Tue
| 10.28
| 10.5
| 10.28
| ###
| 182,528
| ###
| 74.7
| 74.7
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| 10.25
| 10.26
| 456,654
| 2,340,351
| ###
| ###
| 0.7 |
1999-Jan-15 Fri
| ###
| ###
| ###
| 10.243
| 607,476
| 0
| ###
| ###
| ### |
1999-Jan-14 Thu
| ###
| ###
| ###
| 10.24
| 485,746
| 0
| ###
| ###
| ### |
1999-Jan-13 Wed
| 10.181
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
1999-Jan-12 Tue
| ###
| 10.4
| 10.2
| 10.2
| 498,823
| 5,137,876
| 21.0
| 21.0
| 0.7 |
1999-Jan-11 Mon
| 10.373
| 10.45
| 10.25
| ###
|
|
| 32.0
| 32.0
| 0.0 |
1999-Jan-08 Fri
| 10.25
| 10.5
| 10.25
| 10.4
|
|
| 83.6
| 83.6
| 0.7 |
1999-Jan-07 Thu
| ###
| 10.43
| 10.27
| ###
| 947,973
| 9,811,520
| 25.6
| 25.6
| 0.0 |
1999-Jan-06 Wed
| ###
| ###
| ###
| ###
| 688,376
| 0
| 18.2
| 18.2
| 0.0 |
1999-Jan-05 Tue
| ###
| 10.43
| ###
| 10.24
| 977,175
| ###
| ###
| ###
| ### |
1999-Jan-04 Mon
| ###
| 10.22
| ###
| ###
| 367,679
| ###
| 77.5
| 77.5
| 0.0 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
| 179,882
| 0
| 61.3
| 61.3
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
| 461,581
| 0
| 69.0
| 69.0
| 0.0 |
1998-Dec-29 Tue
| 9.856
| ###
| 9.856
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| ###
| ###
| 9.89
| 9.89
| 261,242
| 1,291,841
| 17.8
| 17.8
| ### |
1998-Dec-23 Wed
| ###
| ###
| 9.78
| ###
| 132,328
| 647,083
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 9.78
| 9.78
|
|
| 18.2
| 18.2
| 0.7 |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
| 1,229,750
| 0
| 28.9
| 28.9
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
| 310,345
| 0
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| 9.8
| 9.83
| 767,673
| ###
| ###
| ###
| 0.7 |
1998-Dec-15 Tue
| 9.985
| ###
| 9.89
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| 9.85
| ###
| 553,851
| ###
| 34.8
| 34.8
| 0.0 |
1998-Dec-11 Fri
| ###
| 10.55
| ###
| 10.055
|
|
| ###
| ###
| 0.7 |
1998-Dec-10 Thu
| 10.8
| 10.8
| 10.55
| 10.56
|
|
| ###
| ###
| 0.8 |
1998-Dec-09 Wed
| 10.78
| 10.8
| ###
| 10.8
| 553,381
| 2,988,257
| ###
| ###
| ### |
1998-Dec-08 Tue
| 10.725
| ###
| 10.725
| 10.79
| 612,358
| ###
| 76.9
| 76.9
| ### |
1998-Dec-07 Mon
| 10.5
| 10.7
| ###
| 10.7
|
|
| 87.9
| 87.9
| 0.8 |
1998-Dec-04 Fri
| ###
| 10.55
| ###
| 10.48
| 340,076
| ###
| ###
| ###
| 0.7 |
1998-Dec-03 Thu
| 10.44
| 10.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| ###
| 10.51
| 10.28
| 10.457
| 166,372
| ###
| ###
| ###
| ### |
1998-Dec-01 Tue
| 10.587
| 10.587
| 10.23
| 10.28
|
|
| 12.6
| 12.6
| 0.7 |
1998-Nov-30 Mon
| ###
| 10.7
| 10.55
| 10.685
| 624,442
| ###
| ###
| ###
| ### |
1998-Nov-27 Fri
| 10.7
| 10.7
| 10.5
| ###
| 431,129
| ###
| 21.6
| 21.6
| 0.0 |
1998-Nov-26 Thu
| 10.557
| 10.75
| 10.557
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| 10.45
| 10.57
|
|
| ###
| ###
| 0.8 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-23 Mon
| 10.25
| 10.49
| 10.2
| 10.477
|
|
| ###
| ###
| 0.7 |
1998-Nov-20 Fri
| ###
| 10.28
| ###
| ###
| 1,132,442
| 5,820,751
| 21.2
| 21.2
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 892,557
| 0
| 84.4
| 84.4
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| ###
| 521,521
| 0
| 75.6
| 75.6
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| 9.75
| ###
| 602,027
| 2,934,881
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| 9.89
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| 9.83
| 9.86
|
|
| ###
| ###
| 0.7 |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
| 2,219,248
| 0
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| 9.86
| ###
| 9.86
| ###
| 419,685
| 2,069,047
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| 9.8
| 9.8
| 9.56
| 9.7
| 547,344
| 5,298,289
| 20.2
| 20.2
| 0.7 |
1998-Nov-09 Mon
| ###
| ###
| 9.74
| 9.77
| 897,945
| ###
| ###
| ###
| 0.7 |
1998-Nov-06 Fri
| ###
| ###
| 9.82
| ###
| 1,639,154
| 8,048,246
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
| 641,024
| 0
| ###
| ###
| 0.0 |
1998-Nov-03 Tue
| ###
| ###
| 10.24
| 10.24
| 128,341
| ###
| ###
| ###
| ### |
1998-Nov-02 Mon
| ###
| 10.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-30 Fri
| ###
| 10.8
| 10.57
| 10.644
|
|
| 67.6
| 67.6
| ### |
1998-Oct-29 Thu
| 10.5
| 10.85
| 10.48
| 10.584
| 1,455,788
| 15,525,979
| ###
| ###
| 0.8 |
1998-Oct-28 Wed
| ###
| ###
| 10.24
| 10.5
|
|
| ###
| ###
| 0.8 |
1998-Oct-27 Tue
| ###
| 10.47
| ###
| 10.27
|
|
| 86.8
| 86.8
| ### |
1998-Oct-26 Mon
| 9.981
| ###
| ###
| ###
| 442,658
| 0
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| 10.056
| ###
| 10.056
| 1,041,920
| 5,238,773
| 81.6
| 81.6
| 0.7 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
| 498,870
| 0
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| ###
| ###
| ###
| ###
| 708,547
| 0
| 76.9
| 76.9
| 0.0 |
1998-Oct-20 Tue
| ###
| ###
| ###
| 10.059
|
|
| ###
| ###
| 0.7 |
1998-Oct-19 Mon
| 9.81
| ###
| 9.8
| ###
| 456,179
| 2,235,277
| 89.2
| 89.2
| 0.0 |
1998-Oct-16 Fri
| 9.78
| ###
| 9.7
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1998-Oct-15 Thu
| 9.88
| 9.88
| 9.55
| 9.56
| 513,971
| 4,993,228
| 8.9
| 8.9
| 0.7 |
1998-Oct-14 Wed
| 9.89
| ###
| 9.8
| 9.8
| 492,977
| 2,415,587
| ###
| ###
| 0.7 |
1998-Oct-13 Tue
| ###
| ###
| 9.85
| ###
| 1,341,489
| ###
| 24.7
| 24.7
| 0.0 |
1998-Oct-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-09 Fri
| 9.8
| ###
| 9.78
| ###
| 1,011,743
| 4,947,423
| 86.0
| 86.0
| 0.0 |
1998-Oct-08 Thu
| 9.843
| 9.87
| 9.7
| 9.82
| 305,259
| 2,986,959
| 30.5
| 30.5
| ### |
1998-Oct-07 Wed
| ###
| ###
| ###
| 9.87
|
|
| ###
| ###
| ### |
1998-Oct-06 Tue
| 9.627
| 9.74
| ###
| ###
| 546,245
| ###
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| 9.56
| ###
| 153,983
| ###
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| 9.55
| ###
| 9.55
| ###
| 330,545
| 1,578,352
| ###
| ###
| 0.0 |
1998-Oct-01 Thu
| 9.779
| ###
| 9.75
| 9.75
| 158,272
| 771,576
| 25.0
| 25.0
| ### |
1998-Sep-30 Wed
| ###
| ###
| 9.75
| 9.8
| 672,742
| ###
| 16.4
| 16.4
| 0.7 |
1998-Sep-29 Tue
| 9.788
| ###
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1998-Sep-28 Mon
| ###
| ###
| 9.29
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-25 Fri
| 9.2
| ###
| ###
| ###
| 818,546
| 0
| ###
| ###
| 0.0 |
1998-Sep-24 Thu
| ###
| 9.45
| 9.25
| ###
| 596,252
| 5,574,956
| ###
| ###
| 0.0 |
1998-Sep-23 Wed
| 9.2
| ###
| 9.2
| 9.29
|
|
| 69.0
| 69.0
| ### |
1998-Sep-22 Tue
| 9.25
| 9.25
| ###
| 9.24
|
|
| 29.6
| 29.6
| ### |
1998-Sep-21 Mon
| ###
| ###
| ###
| 9.28
|
|
| 92.2
| 92.2
| 0.7 |
1998-Sep-18 Fri
| ###
| 9.25
| ###
| 9.2
| 466,689
| ###
| ###
| ###
| 0.7 |
1998-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
1998-Sep-16 Wed
| 9
| 9
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-15 Tue
| ###
| ###
| ###
| ###
| 468,742
| 0
| ###
| ###
| 0.0 |
1998-Sep-14 Mon
| 8.75
| ###
| 8.75
| ###
| 266,856
| ###
| 74.6
| 74.6
| 0.0 |
1998-Sep-11 Fri
| 8.8
| ###
| 8.7
| 8.7
|
|
| ###
| ###
| ### |
1998-Sep-10 Thu
| ###
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| ###
| ###
| ###
| ###
| 316,057
| 0
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| ###
| ###
| ###
| ###
| 640,520
| 0
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1998-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-03 Thu
| 8.87
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-02 Wed
| 9.2
| 9.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| 8.646
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 1,191,248
| 0
| 22.6
| 22.6
| 0.0 |
1998-Aug-28 Fri
| 8.8
| ###
| ###
| ###
| 718,150
| 0
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| 9.2
| 9.2
| 9
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
| 362,426
| 0
| 84.8
| 84.8
| 0.0 |
1998-Aug-25 Tue
| 9.28
| ###
| 9.24
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| 9.241
| ###
| ###
| 9.27
| 414,228
| 0
| 80.6
| 80.6
| 0.7 |
1998-Aug-21 Fri
| ###
| ###
| 9.29
| ###
| 717,922
| 3,334,747
| 24.5
| 24.5
| 0.0 |
1998-Aug-20 Thu
| 9.2
| 9.59
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
| 622,427
| 0
| 64.4
| 64.4
| 0.0 |
1998-Aug-18 Tue
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-17 Mon
| 9
| 9
| 8.7
| ###
| 147,622
| 1,306,454
| ###
| ###
| 0.0 |
1998-Aug-14 Fri
| 8.7
| ###
| 8.7
| ###
|
|
| 92.1
| 92.1
| 0.0 |
1998-Aug-13 Thu
| ###
| 8.745
| 8.55
| 8.745
| 762,449
| 6,593,277
| 90.6
| 90.6
| 0.6 |
1998-Aug-12 Wed
| 8.58
| 8.72
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| 8.7
| 8.7
| 8.57
| ###
| 198,852
| 1,717,087
| ###
| ###
| 0.0 |
1998-Aug-10 Mon
| 8.651
| 8.7
| 8.55
| 8.7
| 210,746
| 1,817,684
| ###
| ###
| ### |
1998-Aug-07 Fri
| 8.59
| 8.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-06 Thu
| 8.85
| 8.85
| 8.52
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| 8.8
| 8.86
| 8.75
| 8.859
| 336,174
| ###
| ###
| ###
| 0.6 |
1998-Aug-04 Tue
| 8.85
| 9
| 8.8
| 9
| 906,027
| 8,063,640
| ###
| ###
| 0.6 |
1998-Aug-03 Mon
| 9
| 9
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| 8.75
| ###
| 8.75
| ###
| 334,775
| 1,464,640
| 90.7
| 90.7
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| 8.7
| 8.75
| 787,529
| 3,425,751
| 13.1
| 13.1
| 0.6 |
1998-Jul-28 Tue
| 8.85
| ###
| 8.85
| ###
| 137,382
| ###
| 83.5
| 83.5
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| 8.83
| 8.85
|
|
| ###
| ###
| 0.6 |
1998-Jul-24 Fri
| 8.72
| ###
| 8.7
| 8.85
|
|
| ###
| ###
| 0.6 |
1998-Jul-23 Thu
| ###
| 8.76
| ###
| 8.76
| 616,374
| ###
| 83.0
| 83.0
| 0.6 |
1998-Jul-22 Wed
| 8.7
| 8.8
| ###
| 8.72
| 644,224
| 2,834,585
| 76.8
| 76.8
| 0.6 |
1998-Jul-21 Tue
| 8.8
| ###
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
1998-Jul-20 Mon
| ###
| ###
| 8.81
| 8.85
| 292,585
| ###
| ###
| ###
| 0.6 |
1998-Jul-17 Fri
| 9
| ###
| 8.85
| ###
|
|
| 32.4
| 32.4
| 0.0 |
1998-Jul-16 Thu
| 8.87
| ###
| 8.87
| 9
| 661,228
| 2,932,546
| ###
| ###
| 0.6 |
1998-Jul-15 Wed
| 8.83
| 9
| 8.83
| 8.886
|
|
| 84.7
| 84.7
| 0.6 |
1998-Jul-14 Tue
| 8.56
| 8.74
| 8.56
| 8.74
|
|
| ###
| ###
| 0.6 |
1998-Jul-13 Mon
| ###
| ###
| 8.47
| 8.54
|
|
| 35.5
| 35.5
| ### |
1998-Jul-10 Fri
| 8.7
| 8.7
| 8.56
| ###
| 918,083
| 7,923,056
| 28.7
| 28.7
| 0.0 |
1998-Jul-09 Thu
| ###
| ###
| 8.73
| 8.73
| 307,677
| ###
| ###
| ###
| ### |
1998-Jul-08 Wed
| ###
| 8.78
| ###
| 8.76
|
|
| ###
| ###
| 0.6 |
1998-Jul-07 Tue
| 8.75
| 8.8
| ###
| 8.7
| 549,552
| 2,418,028
| 21.0
| 21.0
| ### |
1998-Jul-06 Mon
| 8.459
| 8.71
| 8.459
| 8.71
|
|
| 89.4
| 89.4
| 0.6 |
1998-Jul-03 Fri
| ###
| 8.48
| ###
| 8.45
| 313,940
| ###
| 82.4
| 82.4
| ### |
1998-Jul-02 Thu
| ###
| 8.55
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
1998-Jul-01 Wed
| 8.2
| 8.55
| 8.2
| 8.43
|
|
| ###
| ###
| 0.6 |
1998-Jun-30 Tue
| 8.2
| ###
| ###
| 8.25
|
|
| 66.6
| 66.6
| ### |
1998-Jun-29 Mon
| 8.28
| 8.28
| ###
| 8.2
|
|
| 28.9
| 28.9
| 0.6 |
1998-Jun-26 Fri
| 8.4
| 8.4
| 8.25
| 8.28
| 365,652
| 3,044,052
| 17.9
| 17.9
| ### |
1998-Jun-25 Thu
| 8.25
| 8.4
| 8.25
| 8.385
|
|
| 85.1
| 85.1
| 0.6 |
1998-Jun-24 Wed
| ###
| 8.29
| ###
| 8.25
|
|
| 84.9
| 84.9
| ### |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| 7.8
| ###
| 169,857
| 662,442
| 83.3
| 83.3
| 0.0 |
1998-Jun-19 Fri
| ###
| ###
| 7.88
| ###
| 566,049
| ###
| 29.8
| 29.8
| 0.0 |
1998-Jun-18 Thu
| ###
| 8.2
| ###
| ###
| 890,381
| ###
| ###
| ###
| 0.0 |
1998-Jun-17 Wed
| ###
| 8
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
1998-Jun-16 Tue
| 7.75
| ###
| 7.7
| 7.85
| 657,423
| 2,531,078
| 82.7
| 82.7
| ### |
1998-Jun-15 Mon
| ###
| ###
| 7.75
| 7.83
|
|
| 30.3
| 30.3
| ### |
1998-Jun-12 Fri
| ###
| ###
| 7.7
| 7.89
|
|
| ###
| ###
| ### |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 788,222
| 0
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| 8.374
| 8.374
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
1998-Jun-09 Tue
| 8.57
| 8.57
| 8.4
| 8.41
| 541,576
| 4,595,272
| 26.4
| 26.4
| ### |
1998-Jun-05 Fri
| ###
| 8.7
| 8.57
| 8.57
| 797,051
| ###
| ###
| ###
| 0.6 |
1998-Jun-04 Thu
| 8.71
| 8.71
| ###
| ###
| 512,276
| ###
| 26.3
| 26.3
| 0.0 |
1998-Jun-03 Wed
| 8.89
| 8.89
| 8.75
| 8.75
| 1,124,083
| ###
| 21.4
| 21.4
| 0.6 |
1998-Jun-02 Tue
| ###
| ###
| 8.72
| 8.89
| 1,352,158
| ###
| 85.2
| 85.2
| ### |
1998-Jun-01 Mon
| 8.85
| 8.85
| 8.7
| 8.8
| 463,146
| ###
| 34.5
| 34.5
| 0.6 |
1998-May-29 Fri
| 9
| ###
| ###
| ###
| 635,585
| 0
| 18.3
| 18.3
| 0.0 |
1998-May-28 Thu
| 9
| ###
| 9
| 9
| 1,179,454
| 5,307,543
| 68.7
| 68.7
| 0.6 |
1998-May-27 Wed
| 8.989
| ###
| ###
| 9
| 1,212,321
| 0
| ###
| ###
| 0.6 |
1998-May-26 Tue
| ###
| ###
| 9
| ###
| 805,320
| 3,623,940
| 79.1
| 79.1
| 0.0 |
1998-May-25 Mon
| ###
| ###
| 9
| ###
| 372,459
| ###
| 23.5
| 23.5
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
| 464,827
| 0
| ###
| ###
| 0.0 |
1998-May-21 Thu
| 9.046
| ###
| 9
| ###
|
|
| 77.1
| 77.1
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| 9
|
|
| 84.0
| 84.0
| 0.6 |
1998-May-19 Tue
| 8.75
| ###
| 8.75
| ###
| 820,322
| ###
| 86.7
| 86.7
| 0.0 |
1998-May-18 Mon
| 8.83
| 8.86
| 8.78
| 8.85
|
|
| 85.4
| 85.4
| 0.6 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
| 1,338,629
| 0
| 93.5
| 93.5
| 0.0 |
1998-May-14 Thu
| 8.82
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
1998-May-13 Wed
| 8.845
| ###
| 8.8
| 8.85
|
|
| 79.4
| 79.4
| 0.6 |
1998-May-12 Tue
| ###
| 8.86
| ###
| ###
| 397,948
| ###
| ###
| ###
| 0.0 |
1998-May-11 Mon
| 8.53
| 8.77
| 8.53
| 8.75
|
|
| 91.4
| 91.4
| 0.6 |
1998-May-08 Fri
| 8.46
| 8.54
| 8.46
| 8.53
| 696,071
| ###
| ###
| ###
| ### |
1998-May-07 Thu
| 8.45
| 8.47
| 8.44
| 8.46
|
|
| ###
| ###
| 0.6 |
1998-May-06 Wed
| 8.486
| 8.55
| 8.45
| 8.5
| 146,276
| 1,243,346
| 78.8
| 78.8
| 0.6 |
1998-May-05 Tue
| 8.5
| ###
| 8.45
| 8.5
| 145,685
| ###
| ###
| ###
| 0.6 |
1998-May-04 Mon
| 8.55
| ###
| 8.48
| 8.54
|
|
| ###
| ###
| ### |
1998-May-01 Fri
| ###
| ###
| ###
| 8.55
|
|
| ###
| ###
| ### |
1998-Apr-30 Thu
| 8.23
| ###
| 8.2
| ###
|
|
| 79.6
| 79.6
| 0.0 |
1998-Apr-29 Wed
| 8.22
| 8.25
| 8.2
| 8.2
| 666,728
| ###
| ###
| ###
| 0.6 |
1998-Apr-28 Tue
| 8.325
| 8.325
| 8.2
| ###
| 264,380
| ###
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| 8.5
| 8.5
| ###
| 8.4
|
|
| 21.1
| 21.1
| ### |
1998-Apr-24 Fri
| 8.48
| 8.5
| 8.45
| 8.45
| 1,478,386
| 12,529,321
| 28.5
| 28.5
| ### |
1998-Apr-23 Thu
| 8.45
| 8.52
| 8.4
| 8.5
|
|
| 68.5
| 68.5
| 0.6 |
1998-Apr-22 Wed
| ###
| 8.48
| ###
| 8.48
| 141,253
| ###
| ###
| ###
| 0.6 |
1998-Apr-21 Tue
| ###
| ###
| 8.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-20 Mon
| 8.57
| 8.57
| ###
| ###
| 672,184
| ###
| 13.3
| 13.3
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| 8.4
| 8.55
|
|
| 26.9
| 26.9
| ### |
1998-Apr-16 Thu
| ###
| ###
| 8.58
| ###
|
|
| 25.0
| 25.0
| 0.0 |
1998-Apr-15 Wed
| 8.679
| 8.7
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
1998-Apr-14 Tue
| 8.24
| 8.75
| 8.24
| ###
| 809,655
| ###
| 95.8
| 95.8
| 0.0 |
1998-Apr-09 Thu
| ###
| 8.25
| ###
| 8.23
| 225,979
| ###
| ###
| ###
| 0.6 |
1998-Apr-08 Wed
| 8.083
| 8.25
| 8
| 8.21
|
|
| ###
| ###
| ### |
1998-Apr-07 Tue
| ###
| ###
| 8
| 8.124
| 210,874
| ###
| ###
| ###
| ### |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-03 Fri
| 8
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| 8
| 264,720
| 0
| 27.2
| 27.2
| ### |
1998-Apr-01 Wed
| ###
| 8.21
| 8
| 8
|
|
| 11.2
| 11.2
| ### |
1998-Mar-31 Tue
| 8.28
| 8.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| ###
| 8.28
| ###
| 8.28
| 1,417,440
| ###
| 89.6
| 89.6
| ### |
1998-Mar-27 Fri
| 8
| 8.25
| 8
| ###
| 905,658
| 7,358,471
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
1998-Mar-25 Wed
| ###
| 8
| ###
| ###
| 369,221
| 1,476,884
| ###
| ###
| 0.0 |
1998-Mar-24 Tue
| 7.949
| ###
| 7.949
| 7.974
| 388,627
| ###
| 71.0
| 71.0
| ### |
1998-Mar-23 Mon
| 7.956
| 8
| ###
| ###
| 243,629
| ###
| 32.8
| 32.8
| 0.0 |
1998-Mar-20 Fri
| 8
| 8
| 7.86
| ###
| 301,677
| ###
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| ###
| 7.75
| ###
| 7.72
|
|
| ###
| ###
| ### |
1998-Mar-16 Mon
| ###
| ###
| 7.55
| 7.58
|
|
| ###
| ###
| ### |
1998-Mar-13 Fri
| 7.56
| ###
| 7.55
| ###
| 719,648
| 2,716,671
| 75.3
| 75.3
| 0.0 |
1998-Mar-12 Thu
| 7.52
| 7.55
| 7.5
| 7.53
| 497,243
| 3,741,753
| 79.4
| 79.4
| 0.5 |
1998-Mar-11 Wed
| 7.55
| 7.57
| 7.46
| 7.5
| 429,524
| 3,227,872
| 26.5
| 26.5
| 0.5 |
1998-Mar-10 Tue
| 7.55
| ###
| 7.55
| 7.55
|
|
| 73.3
| 73.3
| ### |
1998-Mar-09 Mon
| ###
| 7.55
| 7.45
| 7.52
|
|
| 29.1
| 29.1
| 0.5 |
1998-Mar-06 Fri
| 7.5
| 7.54
| 7.45
| 7.52
|
|
| 65.8
| 65.8
| 0.5 |
1998-Mar-05 Thu
| ###
| ###
| 7.45
| 7.576
|
|
| ###
| ###
| ### |
1998-Mar-04 Wed
| ###
| 7.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
1998-Mar-02 Mon
| 7.921
| ###
| ###
| ###
| 310,771
| 0
| ###
| ###
| 0.0 |
1998-Feb-27 Fri
| ###
| ###
| 7.79
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| 8.088
| ###
| 7.75
| 7.89
| 541,973
| 2,100,145
| 10.2
| 10.2
| ### |
1998-Feb-25 Wed
| 7.848
| ###
| 7.8
| 8
| 920,945
| 3,591,685
| 85.5
| 85.5
| ### |
1998-Feb-24 Tue
| 7.555
| ###
| 7.55
| 7.87
|
|
| ###
| ###
| 0.6 |
1998-Feb-23 Mon
| 7.375
| 7.55
| ###
| 7.55
|
|
| 88.4
| 88.4
| ### |
1998-Feb-20 Fri
| ###
| 7.4
| ###
| ###
| 356,677
| ###
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| 7.456
| 7.55
| ###
| ###
| 193,280
| ###
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| 7.45
| 7.55
| 7.4
| 7.45
| 284,523
| ###
| ###
| ###
| 0.5 |
1998-Feb-17 Tue
| ###
| 7.48
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
1998-Feb-16 Mon
| ###
| 7.42
| ###
| ###
| 48,970
| 181,678
| 33.0
| 33.0
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| 7.26
| 7.275
| 90,788
| ###
| 26.1
| 26.1
| ### |
1998-Feb-12 Thu
| 7.45
| 7.45
| 7.25
| ###
| 156,641
| ###
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 7.549
| ###
| 7.49
| 7.49
| 371,271
| ###
| 22.4
| 22.4
| ### |
1998-Feb-10 Tue
| 7.5
| 7.53
| 7.45
| 7.53
| 140,526
| ###
| 81.2
| 81.2
| 0.5 |
1998-Feb-09 Mon
| 7.25
| 7.5
| 7.25
| 7.5
| 198,343
| 1,462,779
| 92.7
| 92.7
| 0.5 |
1998-Feb-06 Fri
| 7.27
| 7.41
| 7.27
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| 7.25
| 7.27
|
|
| 24.5
| 24.5
| ### |
1998-Feb-04 Wed
| 7.4
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-03 Tue
| 7.579
| ###
| ###
| 7.4
|
|
| 15.0
| 15.0
| 0.5 |
1998-Feb-02 Mon
| ###
| 7.52
| ###
| 7.52
| 390,121
| 1,466,854
| ###
| ###
| 0.5 |
1998-Jan-30 Fri
| 7.4
| 7.51
| 7.4
| 7.4
| 1,126,527
| 8,398,258
| ###
| ###
| 0.5 |
1998-Jan-29 Thu
| 7.4
| 7.43
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
1998-Jan-28 Wed
| 7.345
| 7.55
| 7.345
| 7.4
| 584,447
| ###
| ###
| ###
| 0.5 |
1998-Jan-27 Tue
| 7.286
| ###
| 7.25
| ###
| 781,479
| ###
| ###
| ###
| 0.0 |
1998-Jan-23 Fri
| ###
| 7.27
| ###
| 7.27
|
|
| 82.7
| 82.7
| ### |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1998-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
1998-Jan-20 Tue
| 7.2
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
1998-Jan-19 Mon
| ###
| ###
| 7.155
| 7.28
|
|
| ###
| ###
| 0.5 |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
| 229,770
| 0
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
| 339,823
| 0
| 83.2
| 83.2
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
| 502,785
| 0
| 21.4
| 21.4
| 0.0 |
1998-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| 6.989
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| 7
| ###
| 1,316,656
| ###
| 88.6
| 88.6
| 0.0 |
1998-Jan-08 Thu
| 7
| ###
| 7
| ###
|
|
| 84.1
| 84.1
| 0.0 |
1998-Jan-07 Wed
| 7.057
| ###
| 6.88
| 7
| 1,086,585
| 3,737,852
| 25.8
| 25.8
| 0.5 |
1998-Jan-06 Tue
| 7.2
| 7.28
| ###
| ###
| 475,986
| 1,732,589
| 22.5
| 22.5
| 0.0 |
1998-Jan-05 Mon
| 7.078
| 7.25
| 7.078
| 7.21
|
|
| ###
| ###
| ### |
1998-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-31 Wed
| 7.245
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1997-Dec-30 Tue
| 7
| 7.25
| 7
| ###
| 1,401,724
| 9,987,283
| ###
| ###
| 0.0 |
1997-Dec-29 Mon
| ###
| 7
| ###
| 7
| 300,227
| ###
| 71.1
| 71.1
| 0.5 |
1997-Dec-24 Wed
| ###
| ###
| 6.83
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1997-Dec-23 Tue
| 6.78
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| 6.82
| 6.82
| ###
| 6.73
|
|
| ###
| ###
| ### |
1997-Dec-19 Fri
| 6.883
| ###
| 6.72
| 6.82
| 648,989
| ###
| ###
| ###
| 0.5 |
1997-Dec-18 Thu
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| 6.8
| ###
| 491,126
| 1,669,828
| ###
| ###
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
| 559,476
| 0
| ###
| ###
| 0.0 |
1997-Dec-15 Mon
| 6.72
| 6.89
| 6.72
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 6.647
| 6.75
| ###
| 6.72
| 744,723
| 2,513,440
| 79.1
| 79.1
| 0.5 |
1997-Dec-11 Thu
| 6.8
| 6.8
| ###
| 6.76
| 1,569,622
| ###
| ###
| ###
| 0.5 |
1997-Dec-10 Wed
| ###
| 6.83
| ###
| 6.83
| 875,029
| 2,988,224
| ###
| ###
| 0.5 |
1997-Dec-09 Tue
| 6.55
| 6.72
| 6.53
| ###
| 1,150,375
| ###
| 84.7
| 84.7
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| 6.51
| 6.55
| 1,978,558
| ###
| 21.8
| 21.8
| 0.5 |
1997-Dec-05 Fri
| 6.59
| ###
| 6.53
| 6.53
| 784,745
| ###
| 18.8
| 18.8
| ### |
1997-Dec-04 Thu
| 6.646
| ###
| 6.56
| 6.57
| 931,982
| ###
| 17.0
| 17.0
| ### |
1997-Dec-03 Wed
| 6.559
| ###
| 6.53
| 6.58
| 1,600,370
| ###
| 65.4
| 65.4
| 0.5 |
1997-Dec-02 Tue
| 6.85
| 6.85
| 6.7
| 6.7
| 899,141
| 6,091,680
| ###
| ###
| 0.5 |
1997-Dec-01 Mon
| 6.81
| 6.89
| 6.75
| 6.76
| 274,151
| ###
| ###
| ###
| 0.5 |
1997-Nov-28 Fri
| 6.85
| 6.85
| 6.75
| 6.8
| 2,476,950
| ###
| 20.6
| 20.6
| 0.5 |
1997-Nov-27 Thu
| ###
| ###
| 6.8
| 6.87
| 249,889
| 849,622
| 82.3
| 82.3
| ### |
1997-Nov-26 Wed
| 6.848
| ###
| 6.8
| 6.8
| 202,148
| ###
| 28.7
| 28.7
| 0.5 |
1997-Nov-25 Tue
| 6.88
| ###
| 6.75
| 6.82
|
|
| 29.6
| 29.6
| 0.5 |
1997-Nov-24 Mon
| ###
| ###
| 6.8
| ###
| 328,857
| ###
| 89.9
| 89.9
| 0.0 |
1997-Nov-21 Fri
| ###
| ###
| ###
| 6.8
| 187,076
| 0
| 78.2
| 78.2
| 0.5 |
1997-Nov-20 Thu
| 6.56
| 6.75
| 6.56
| ###
| 1,047,685
| 6,972,343
| 85.9
| 85.9
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| 6.53
| 6.55
| 862,389
| ###
| ###
| ###
| 0.5 |
1997-Nov-18 Tue
| 6.75
| 6.75
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-17 Mon
| ###
| 6.71
| ###
| ###
| 805,047
| ###
| ###
| ###
| 0.0 |
1997-Nov-14 Fri
| ###
| ###
| ###
| ###
| 441,572
| 0
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| 6.85
| ###
| 6.7
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-Nov-12 Wed
| ###
| ###
| 6.8
| ###
| 205,242
| 697,822
| ###
| ###
| 0.0 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| 6.427
| 6.86
| 6.427
| ###
| 270,450
| ###
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| ###
| ###
| ###
| ###
| 292,225
| 0
| 8.2
| 8.2
| 0.0 |
1997-Nov-06 Thu
| 6.948
| ###
| 6.88
| ###
| 1,142,483
| 3,930,141
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| 6.943
| 6.82
| 6.943
|
|
| 76.0
| 76.0
| 0.5 |
1997-Nov-04 Tue
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-03 Mon
| 6.557
| ###
| 6.52
| ###
|
|
| 73.7
| 73.7
| 0.0 |
1997-Oct-31 Fri
| ###
| 6.55
| 6.28
| 6.52
|
|
| ###
| ###
| 0.5 |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
| 593,853
| 0
| 38.7
| 38.7
| 0.0 |
1997-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| ###
| ###
| 855,151
| 0
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| 6.4
| 6.55
|
|
| 47.3
| 47.3
| 0.5 |
1997-Oct-24 Fri
| 6.477
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| ###
| 6.8
| ###
| 6.727
| 501,370
| 1,704,658
| ###
| ###
| ### |
1997-Oct-22 Wed
| ###
| 6.85
| ###
| ###
| 423,250
| ###
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| 6.88
| 6.8
| 6.8
| 482,122
| ###
| 21.9
| 21.9
| 0.5 |
1997-Oct-20 Mon
| ###
| 6.89
| 6.79
| 6.85
|
|
| 27.7
| 27.7
| ### |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
1997-Oct-16 Thu
| 6.76
| 6.78
| 6.7
| 6.77
| 371,079
| 2,501,072
| ###
| ###
| ### |
1997-Oct-15 Wed
| 6.83
| 6.83
| 6.71
| 6.78
| 411,344
| ###
| 28.6
| 28.6
| 0.5 |
1997-Oct-14 Tue
| ###
| 6.83
| 6.7
| 6.83
|
|
| 91.7
| 91.7
| 0.5 |
1997-Oct-13 Mon
| 6.78
| 6.8
| ###
| ###
| 231,887
| ###
| 17.9
| 17.9
| 0.0 |
1997-Oct-10 Fri
| 6.85
| 6.89
| 6.76
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| 6.77
| 6.86
| 616,780
| ###
| ###
| ###
| 0.5 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
| 211,478
| 0
| 88.0
| 88.0
| 0.0 |
1997-Oct-07 Tue
| 6.88
| 6.88
| 6.8
| 6.8
| 293,841
| 2,009,872
| 26.4
| 26.4
| 0.5 |
1997-Oct-06 Mon
| ###
| ###
| 6.79
| ###
| 150,885
| 512,254
| 69.9
| 69.9
| 0.0 |
1997-Oct-03 Fri
| 6.84
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| 7
| 7
| 6.85
| 6.87
|
|
| 15.8
| 15.8
| ### |
1997-Oct-01 Wed
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
1997-Sep-30 Tue
| ###
| ###
| 7
| 7
| 744,575
| ###
| 27.8
| 27.8
| 0.5 |
1997-Sep-29 Mon
| ###
| ###
| ###
| 7
| 361,981
| 0
| 70.9
| 70.9
| 0.5 |
1997-Sep-26 Fri
| ###
| ###
| ###
| 7
| 329,748
| 0
| 11.2
| 11.2
| 0.5 |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
| 371,188
| 0
| 17.9
| 17.9
| 0.0 |
1997-Sep-24 Wed
| ###
| 7.2
| ###
| 7.2
| 355,546
| ###
| ###
| ###
| 0.5 |
1997-Sep-23 Tue
| ###
| 7.43
| 7
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-22 Mon
| 6.889
| 7.4
| 6.88
| 7.4
|
|
| 97.7
| 97.7
| 0.5 |
1997-Sep-19 Fri
| ###
| ###
| 6.85
| ###
| 426,141
| ###
| ###
| ###
| 0.0 |
1997-Sep-18 Thu
| 6.88
| ###
| 6.8
| 6.89
| 373,154
| 1,268,723
| 72.9
| 72.9
| 0.5 |
1997-Sep-17 Wed
| 6.959
| ###
| ###
| ###
| 324,456
| 0
| ###
| ###
| 0.0 |
1997-Sep-16 Tue
| 6.922
| ###
| 6.89
| ###
| 178,479
| ###
| 30.6
| 30.6
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
| 203,624
| 0
| 90.2
| 90.2
| 0.0 |
1997-Sep-12 Fri
| ###
| 6.75
| ###
| 6.75
| 1,731,978
| 5,845,425
| ###
| ###
| 0.5 |
1997-Sep-11 Thu
| 6.75
| 6.76
| ###
| ###
| 575,272
| ###
| 19.7
| 19.7
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| 6.82
| 6.82
| 1,375,841
| ###
| 13.7
| 13.7
| 0.5 |
1997-Sep-09 Tue
| 6.889
| ###
| 6.889
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| 6.82
| 6.89
| 6.82
| 6.89
|
|
| 77.1
| 77.1
| 0.5 |
1997-Sep-05 Fri
| 6.75
| 6.84
| 6.75
| 6.84
| 400,622
| 2,722,226
| ###
| ###
| 0.5 |
1997-Sep-04 Thu
| 6.7
| 6.75
| ###
| 6.75
|
|
| 78.1
| 78.1
| 0.5 |
1997-Sep-03 Wed
| 6.958
| ###
| 6.958
| ###
| 603,157
| 2,098,383
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| ###
| ###
| 6.8
| 6.87
| 198,680
| ###
| 83.5
| 83.5
| ### |
1997-Sep-01 Mon
| 6.75
| 6.84
| 6.7
| 6.83
| 244,949
| ###
| ###
| ###
| 0.5 |
1997-Aug-29 Fri
| ###
| ###
| 6.52
| 6.78
| 526,782
| ###
| 41.7
| 41.7
| 0.5 |
1997-Aug-28 Thu
| ###
| ###
| 6.8
| 6.8
|
|
| 14.8
| 14.8
| 0.5 |
1997-Aug-27 Wed
| ###
| ###
| 6.73
| 6.89
|
|
| ###
| ###
| 0.5 |
1997-Aug-26 Tue
| 6.753
| 6.8
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
1997-Aug-25 Mon
| 6.75
| 6.82
| ###
| 6.73
|
|
| 23.7
| 23.7
| ### |
1997-Aug-22 Fri
| 6.841
| 6.85
| 6.74
| 6.75
|
|
| 21.3
| 21.3
| 0.5 |
1997-Aug-21 Thu
| ###
| ###
| 6.83
| 6.86
|
|
| 13.4
| 13.4
| 0.5 |
1997-Aug-20 Wed
| ###
| ###
| 6.87
| ###
| 1,017,249
| 3,494,250
| 74.0
| 74.0
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| 6.83
| 6.86
| 200,752
| ###
| ###
| ###
| 0.5 |
1997-Aug-18 Mon
| 6.74
| 6.85
| ###
| 6.84
|
|
| 75.6
| 75.6
| 0.5 |
1997-Aug-15 Fri
| 6.85
| 7
| 6.85
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1997-Aug-14 Thu
| 6.76
| 6.83
| 6.76
| 6.82
| 205,775
| 1,398,241
| 78.3
| 78.3
| 0.5 |
1997-Aug-13 Wed
| 6.759
| 6.78
| 6.73
| 6.76
|
|
| 82.0
| 82.0
| 0.5 |
1997-Aug-12 Tue
| 6.81
| 6.87
| 6.75
| ###
| 274,759
| ###
| ###
| ###
| 0.0 |
1997-Aug-11 Mon
| 6.8
| 6.85
| 6.75
| 6.8
| 706,787
| 4,806,151
| 80.6
| 80.6
| 0.5 |
1997-Aug-08 Fri
| ###
| ###
| 6.85
| ###
|
|
| 65.2
| 65.2
| 0.0 |
1997-Aug-07 Thu
| 6.85
| ###
| 6.83
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-06 Wed
| 6.76
| 6.82
| 6.75
| 6.82
|
|
| ###
| ###
| 0.5 |
1997-Aug-05 Tue
| 6.778
| 6.79
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
1997-Aug-04 Mon
| 6.681
| 6.78
| ###
| 6.78
| 793,080
| 2,688,541
| ###
| ###
| 0.5 |
1997-Aug-01 Fri
| 6.73
| 6.73
| ###
| 6.7
|
|
| 24.5
| 24.5
| 0.5 |
1997-Jul-31 Thu
| ###
| 6.82
| 6.7
| 6.75
| 913,278
| 6,173,759
| 22.3
| 22.3
| 0.5 |
1997-Jul-30 Wed
| 6.884
| ###
| 6.83
| 6.83
|
|
| 26.9
| 26.9
| 0.5 |
1997-Jul-29 Tue
| ###
| ###
| 6.87
| 6.87
|
|
| 19.6
| 19.6
| ### |
1997-Jul-28 Mon
| 6.877
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-25 Fri
| ###
| ###
| ###
| 6.87
| 2,622,179
| 0
| 73.8
| 73.8
| ### |
1997-Jul-24 Thu
| 6.8
| 6.83
| 6.75
| 6.8
| 921,228
| ###
| ###
| ###
| 0.5 |
1997-Jul-23 Wed
| 6.79
| 6.85
| 6.78
| 6.81
| 677,921
| ###
| ###
| ###
| ### |
1997-Jul-22 Tue
| ###
| 6.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-21 Mon
| ###
| 6.7
| 6.55
| 6.7
| 619,929
| 4,107,029
| ###
| ###
| 0.5 |
1997-Jul-18 Fri
| 6.7
| 6.73
| ###
| ###
| 526,181
| ###
| 25.6
| 25.6
| 0.0 |
1997-Jul-17 Thu
| 6.74
| 6.8
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
1997-Jul-16 Wed
| ###
| 6.73
| ###
| 6.7
| 377,242
| ###
| ###
| ###
| 0.5 |
1997-Jul-15 Tue
| ###
| 6.682
| 6.55
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Jul-14 Mon
| 6.8
| 6.8
| 6.58
| ###
| 455,288
| 3,045,876
| 19.4
| 19.4
| 0.0 |
1997-Jul-11 Fri
| 6.88
| 6.88
| 6.79
| 6.8
| 417,655
| 2,854,671
| ###
| ###
| 0.5 |
1997-Jul-10 Thu
| 6.754
| ###
| 6.74
| 6.85
|
|
| ###
| ###
| ### |
1997-Jul-09 Wed
| ###
| 6.87
| ###
| 6.8
| 655,248
| 2,250,776
| 63.3
| 63.3
| 0.5 |
1997-Jul-08 Tue
| 6.87
| 6.87
| ###
| 6.71
| 885,346
| ###
| 34.0
| 34.0
| ### |
1997-Jul-07 Mon
| 6.922
| ###
| 6.82
| 6.88
| 246,746
| ###
| ###
| ###
| ### |
1997-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-03 Thu
| 7.023
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| ###
| ###
| 7
| 7
|
|
| 15.8
| 15.8
| 0.5 |
1997-Jun-30 Mon
| 7
| 7.25
| 7
| 7.2
|
|
| ###
| ###
| 0.5 |
1997-Jun-27 Fri
| ###
| ###
| 7
| ###
| 861,251
| 3,014,378
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| ###
| ###
| 7
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| 6.89
| 7
|
|
| 82.7
| 82.7
| 0.5 |
1997-Jun-23 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
1997-Jun-20 Fri
| 6.859
| ###
| 6.859
| 7
|
|
| 84.4
| 84.4
| 0.5 |
1997-Jun-19 Thu
| 6.73
| 6.88
| 6.73
| 6.8
|
|
| 79.8
| 79.8
| 0.5 |
1997-Jun-18 Wed
| 6.7
| 6.76
| 6.7
| 6.74
| 555,029
| 3,735,345
| 77.8
| 77.8
| ### |
1997-Jun-17 Tue
| 6.73
| 6.77
| ###
| 6.77
| 400,182
| ###
| ###
| ###
| ### |
1997-Jun-16 Mon
| ###
| 6.85
| ###
| 6.772
|
|
| ###
| ###
| ### |
1997-Jun-13 Fri
| 6.52
| ###
| 6.52
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-12 Thu
| 6.52
| 6.52
| 6.45
| ###
|
|
| 29.1
| 29.1
| 0.0 |
1997-Jun-11 Wed
| ###
| 6.56
| 6.5
| 6.54
| 1,158,049
| 7,562,059
| 78.4
| 78.4
| 0.5 |
1997-Jun-10 Tue
| 6.5
| 6.55
| 6.5
| 6.53
| 404,945
| ###
| ###
| ###
| ### |
1997-Jun-06 Fri
| 6.422
| 6.48
| 6.42
| 6.48
| 719,825
| 4,642,871
| 78.7
| 78.7
| 0.5 |
1997-Jun-05 Thu
| 6.587
| 6.587
| ###
| ###
| 314,487
| ###
| ###
| ###
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| 6.5
| ###
| 514,989
| ###
| 81.4
| 81.4
| 0.0 |
1997-Jun-03 Tue
| 6.48
| 6.56
| 6.46
| 6.52
| 659,641
| ###
| ###
| ###
| 0.5 |
1997-Jun-02 Mon
| ###
| 6.54
| 6.45
| 6.49
| 530,683
| 3,446,786
| 71.4
| 71.4
| ### |
1997-May-30 Fri
| ###
| 6.52
| 6.43
| 6.49
| 1,088,826
| 7,050,148
| 70.1
| 70.1
| ### |
1997-May-29 Thu
| ###
| 6.45
| ###
| 6.44
| 1,120,082
| ###
| 84.7
| 84.7
| 0.5 |
1997-May-28 Wed
| ###
| 6.29
| 6.148
| 6.26
| 1,133,184
| 7,047,271
| ###
| ###
| 0.4 |
1997-May-27 Tue
| 6.159
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 6.21
| 6.21
| ###
| ###
| 231,224
| 717,950
| ###
| ###
| 0.0 |
1997-May-23 Fri
| 6.23
| 6.244
| ###
| ###
| 203,245
| ###
| ###
| ###
| 0.0 |
1997-May-22 Thu
| 6.124
| ###
| ###
| ###
| 335,081
| 0
| ###
| ###
| 0.0 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
| 220,942
| 0
| ###
| ###
| 0.0 |
1997-May-16 Fri
| 6.155
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| 6.157
| 619,940
| 0
| 29.2
| 29.2
| ### |
1997-May-14 Wed
| ###
| 6.2
| ###
| 6.2
| 532,328
| ###
| ###
| ###
| 0.4 |
1997-May-13 Tue
| 6.074
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-12 Mon
| ###
| ###
| ###
| ###
| 719,648
| 0
| ###
| ###
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| 6.25
| 6.25
| ###
| ###
| 571,640
| 1,786,375
| 16.6
| 16.6
| 0.0 |
1997-May-07 Wed
| ###
| ###
| 6.25
| ###
| 282,975
| ###
| 72.4
| 72.4
| 0.0 |
1997-May-06 Tue
| ###
| ###
| 6.27
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1997-May-05 Mon
| ###
| ###
| 6.27
| 6.27
| 511,029
| 1,602,075
| ###
| ###
| 0.4 |
1997-May-02 Fri
| 6.2
| 6.28
| 6.2
| 6.25
|
|
| 73.0
| 73.0
| ### |
1997-May-01 Thu
| ###
| ###
| ###
| ###
| 462,044
| 0
| 13.3
| 13.3
| 0.0 |
1997-Apr-30 Wed
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| 6.4
| ###
| ###
| 240,821
| 770,627
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
| 1,471,150
| 0
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| 6.29
| 6.5
| 6.29
| 6.44
|
|
| ###
| ###
| 0.5 |
1997-Apr-23 Wed
| 6.153
| 6.41
| 6.153
| 6.41
| 731,156
| 4,592,756
| 95.1
| 95.1
| 0.5 |
1997-Apr-22 Tue
| 6.058
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1997-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| 6.046
| ###
| ###
| ###
| 365,471
| 0
| 68.8
| 68.8
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1997-Apr-16 Wed
| 6
| ###
| 6
| ###
| 253,646
| ###
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| ###
| 6
| ###
| ###
| 185,280
| 555,840
| 80.1
| 80.1
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| 5.82
| 5.88
| 482,285
| 1,403,449
| 27.0
| 27.0
| 0.4 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
| 539,047
| 0
| 29.8
| 29.8
| 0.0 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
1997-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| 5.87
| ###
| 5.86
| 5.88
|
|
| 75.9
| 75.9
| 0.4 |
1997-Apr-04 Fri
| 5.771
| 5.89
| 5.77
| 5.85
| 318,144
| 1,854,779
| ###
| ###
| 0.4 |
1997-Apr-03 Thu
| 5.74
| 5.8
| 5.7
| 5.76
|
|
| 68.4
| 68.4
| ### |
1997-Apr-02 Wed
| ###
| 5.83
| 5.7
| 5.79
|
|
| ###
| ###
| ### |
1997-Apr-01 Tue
| 5.7
| 5.7
| 5.55
| ###
| 367,755
| 2,068,621
| 38.3
| 38.3
| 0.0 |
1997-Mar-27 Thu
| ###
| 5.85
| ###
| 5.83
|
|
| 72.4
| 72.4
| ### |
1997-Mar-26 Wed
| 5.753
| 5.753
| ###
| 5.7
|
|
| 21.3
| 21.3
| 0.4 |
1997-Mar-25 Tue
| 5.85
| 5.85
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
1997-Mar-24 Mon
| 5.652
| 5.8
| 5.652
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| 5.58
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| 5.55
| 5.59
|
|
| ###
| ###
| ### |
1997-Mar-19 Wed
| ###
| 5.74
| ###
| 5.684
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| 5.8
| 5.8
| 5.74
| 5.75
| 462,641
| ###
| 34.0
| 34.0
| ### |
1997-Mar-17 Mon
| ###
| ###
| 5.81
| 5.82
|
|
| 14.9
| 14.9
| 0.4 |
1997-Mar-14 Fri
| ###
| ###
| 5.82
| 5.87
| 844,047
| 2,456,176
| 22.9
| 22.9
| ### |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
1997-Mar-11 Tue
| ###
| ###
| 6
| ###
| 1,080,789
| ###
| ###
| ###
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| ###
| 6
|
|
| 73.0
| 73.0
| 0.4 |
1997-Mar-07 Fri
| 6.046
| ###
| ###
| ###
| 358,442
| 0
| 12.8
| 12.8
| 0.0 |
1997-Mar-06 Thu
| 6.128
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-05 Wed
| 5.958
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-04 Tue
| ###
| 6
| 5.88
| 6
|
|
| ###
| ###
| 0.4 |
1997-Mar-03 Mon
| ###
| ###
| 5.85
| 5.88
| 1,027,877
| 3,006,540
| 38.0
| 38.0
| 0.4 |
1997-Feb-28 Fri
| ###
| ###
| 5.8
| ###
| 612,122
| 1,775,153
| 15.4
| 15.4
| 0.0 |
1997-Feb-27 Thu
| ###
| ###
| ###
| ###
| 212,381
| 0
| ###
| ###
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| 6
| ###
| 373,958
| 1,121,874
| 84.8
| 84.8
| 0.0 |
1997-Feb-24 Mon
| 6.051
| ###
| 6
| ###
| 102,574
| 307,722
| ###
| ###
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| 6
| ###
| 616,873
| ###
| ###
| ###
| 0.0 |
1997-Feb-20 Thu
| ###
| ###
| ###
| ###
| 1,354,840
| 0
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Feb-18 Tue
| 5.923
| ###
| 5.86
| ###
| 252,983
| 741,240
| ###
| ###
| 0.0 |
1997-Feb-17 Mon
| 5.923
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| 5.927
| ###
| ###
| ###
| 635,422
| 0
| ###
| ###
| 0.0 |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
1997-Feb-12 Wed
| 5.78
| ###
| 5.77
| ###
| 1,073,987
| 3,098,452
| 86.3
| 86.3
| 0.0 |
1997-Feb-11 Tue
| 5.752
| 5.78
| 5.74
| 5.78
|
|
| 73.0
| 73.0
| 0.4 |
1997-Feb-10 Mon
| ###
| 5.87
| 5.75
| 5.76
| 374,848
| ###
| 23.7
| 23.7
| ### |
1997-Feb-07 Fri
| 5.84
| 5.85
| 5.8
| 5.8
| 426,083
| ###
| 21.4
| 21.4
| 0.4 |
1997-Feb-06 Thu
| 5.82
| 5.85
| 5.82
| 5.85
| 1,721,977
| ###
| ###
| ###
| 0.4 |
1997-Feb-05 Wed
| 5.8
| 5.86
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
1997-Feb-04 Tue
| 5.78
| 5.78
| 5.71
| 5.76
| 838,542
| 4,817,423
| 34.9
| 34.9
| ### |
1997-Feb-03 Mon
| 5.76
| 5.77
| 5.73
| 5.76
| 401,885
| ###
| 72.2
| 72.2
| ### |
1997-Jan-31 Fri
| 5.8
| 5.82
| 5.73
| 5.73
| 3,712,477
| 21,439,554
| ###
| ###
| ### |
1997-Jan-30 Thu
| 5.72
| 5.82
| 5.72
| 5.76
| 737,050
| 4,252,778
| 73.6
| 73.6
| ### |
1997-Jan-29 Wed
| ###
| 5.72
| ###
| 5.72
|
|
| 75.7
| 75.7
| 0.4 |
1997-Jan-28 Tue
| 5.683
| 5.683
| ###
| ###
| 527,672
| 1,499,379
| 34.2
| 34.2
| 0.0 |
1997-Jan-24 Fri
| 5.782
| 5.782
| 5.7
| 5.7
| 752,056
| 4,317,553
| 21.1
| 21.1
| 0.4 |
1997-Jan-23 Thu
| 5.8
| 5.82
| 5.77
| 5.79
| 559,947
| ###
| 27.3
| 27.3
| ### |
1997-Jan-22 Wed
| 5.84
| 5.85
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1997-Jan-21 Tue
| ###
| 5.85
| 5.78
| 5.85
|
|
| ###
| ###
| 0.4 |
1997-Jan-20 Mon
| 5.81
| 5.84
| 5.8
| 5.81
|
|
| ###
| ###
| ### |
1997-Jan-17 Fri
| 5.81
| 5.83
| 5.78
| 5.81
|
|
| ###
| ###
| ### |
1997-Jan-16 Thu
| 5.81
| 5.82
| 5.8
| 5.81
| 347,142
| ###
| ###
| ###
| ### |
1997-Jan-15 Wed
| 5.77
| 5.84
| 5.77
| 5.83
|
|
| ###
| ###
| ### |
1997-Jan-14 Tue
| ###
| 5.8
| 5.76
| 5.77
| 322,789
| 1,865,720
| ###
| ###
| 0.4 |
1997-Jan-13 Mon
| 5.844
| 5.85
| 5.75
| 5.75
| 199,726
| ###
| ###
| ###
| ### |
1997-Jan-10 Fri
| 5.85
| 5.89
| 5.84
| 5.85
| 240,742
| 1,411,951
| 70.8
| 70.8
| 0.4 |
1997-Jan-09 Thu
| 5.86
| 5.87
| 5.8
| 5.85
|
|
| 27.0
| 27.0
| 0.4 |
1997-Jan-08 Wed
| 5.88
| 5.89
| 5.85
| 5.86
| 287,725
| 1,688,945
| ###
| ###
| 0.4 |
1997-Jan-07 Tue
| 5.876
| ###
| 5.84
| 5.89
| 127,371
| 371,923
| ###
| ###
| ### |
1997-Jan-06 Mon
| ###
| ###
| 5.8
| 5.88
| 141,348
| ###
| ###
| ###
| 0.4 |
1997-Jan-03 Fri
| 5.943
| ###
| ###
| ###
| 176,151
| 0
| ###
| ###
| 0.0 |
1997-Jan-02 Thu
| ###
| ###
| 5.89
| ###
| 400,177
| 1,178,521
| 78.6
| 78.6
| 0.0 |
1996-Dec-31 Tue
| ###
| 6
| ###
| 6
| 173,649
| 520,947
| 81.7
| 81.7
| 0.4 |
1996-Dec-30 Mon
| 5.88
| ###
| 5.87
| ###
| 712,827
| 2,092,147
| 69.7
| 69.7
| 0.0 |
1996-Dec-27 Fri
| 5.83
| ###
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Dec-24 Tue
| 5.79
| 5.85
| 5.79
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Dec-23 Mon
| 5.75
| 5.81
| 5.75
| 5.81
|
|
| 76.8
| 76.8
| ### |
1996-Dec-20 Fri
| 5.79
| 5.81
| 5.73
| 5.78
|
|
| ###
| ###
| 0.4 |
1996-Dec-19 Thu
| ###
| 5.8
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
1996-Dec-18 Wed
| 5.8
| 5.85
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Dec-17 Tue
| ###
| 5.79
| 5.75
| 5.79
| 215,241
| 1,241,940
| 75.1
| 75.1
| ### |
1996-Dec-16 Mon
| 5.774
| 5.79
| 5.75
| 5.77
| 446,140
| 2,574,227
| 22.5
| 22.5
| 0.4 |
1996-Dec-13 Fri
| 5.72
| 5.76
| ###
| 5.76
|
|
| 80.8
| 80.8
| ### |
1996-Dec-12 Thu
| ###
| 5.83
| ###
| 5.8
| 412,841
| ###
| ###
| ###
| 0.4 |
1996-Dec-11 Wed
| 5.75
| 5.85
| 5.75
| 5.83
| 671,727
| ###
| 86.0
| 86.0
| ### |
1996-Dec-10 Tue
| ###
| 5.75
| ###
| 5.73
| 917,726
| ###
| ###
| ###
| ### |
1996-Dec-09 Mon
| 5.7
| 5.7
| ###
| 5.7
| 1,553,283
| 4,426,856
| 67.8
| 67.8
| 0.4 |
1996-Dec-06 Fri
| 5.689
| 5.72
| ###
| ###
| 762,774
| ###
| 54.0
| 54.0
| 0.0 |
1996-Dec-05 Thu
| 5.7
| 5.74
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Dec-04 Wed
| 5.641
| 5.72
| 5.641
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Dec-03 Tue
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-02 Mon
| 5.671
| 5.75
| ###
| 5.7
|
|
| 74.3
| 74.3
| 0.4 |
1996-Nov-29 Fri
| 5.75
| 5.77
| ###
| ###
| 610,454
| 1,761,159
| ###
| ###
| 0.0 |
1996-Nov-28 Thu
| ###
| 5.78
| ###
| 5.76
| 1,573,853
| ###
| ###
| ###
| ### |
1996-Nov-27 Wed
| ###
| ###
| 5.76
| 5.76
| 376,050
| 1,083,024
| 11.1
| 11.1
| ### |
1996-Nov-26 Tue
| 5.853
| ###
| 5.83
| ###
| 390,547
| 1,138,444
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| ###
| ###
| 5.85
| 5.87
|
|
| 28.0
| 28.0
| ### |
1996-Nov-22 Fri
| 5.851
| 5.851
| 5.75
| 5.82
|
|
| ###
| ###
| 0.4 |
1996-Nov-21 Thu
| 5.942
| ###
| 5.89
| 5.89
| 543,486
| ###
| ###
| ###
| ### |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| 5.981
| 5.981
| ###
| ###
| 326,776
| 977,223
| ###
| ###
| 0.0 |
1996-Nov-18 Mon
| 5.976
| ###
| 5.976
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1996-Nov-15 Fri
| 5.971
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| 5.86
| ###
| 460,925
| ###
| 27.5
| 27.5
| 0.0 |
1996-Nov-12 Tue
| 5.82
| 5.88
| 5.81
| 5.88
| 401,341
| ###
| ###
| ###
| 0.4 |
1996-Nov-11 Mon
| ###
| 5.84
| 5.82
| 5.82
| 99,080
| ###
| ###
| ###
| 0.4 |
1996-Nov-07 Thu
| ###
| ###
| 5.88
| 5.88
|
|
| ###
| ###
| 0.4 |
1996-Nov-06 Wed
| ###
| ###
| 5.85
| ###
| 130,685
| 382,253
| 69.7
| 69.7
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| 5.87
| ###
|
|
| 10.1
| 10.1
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 5.955
| 5.955
| ###
| ###
| 447,620
| 1,332,788
| 24.3
| 24.3
| 0.0 |
1996-Oct-30 Wed
| 5.946
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
1996-Oct-29 Tue
| 5.84
| 5.89
| 5.82
| 5.88
| 991,083
| ###
| ###
| ###
| 0.4 |
1996-Oct-28 Mon
| ###
| ###
| 5.8
| ###
| 603,871
| 1,751,225
| 80.3
| 80.3
| 0.0 |
1996-Oct-25 Fri
| 5.941
| ###
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Oct-24 Thu
| 5.88
| ###
| 5.88
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1996-Oct-23 Wed
| ###
| ###
| 5.83
| 5.85
|
|
| 17.8
| 17.8
| 0.4 |
1996-Oct-22 Tue
| ###
| ###
| 5.85
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| 6
|
|
| 26.9
| 26.9
| 0.4 |
1996-Oct-17 Thu
| 5.954
| ###
| ###
| 6
|
|
| 76.6
| 76.6
| 0.4 |
1996-Oct-16 Wed
| 5.885
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| 5.89
| ###
| 5.88
| 5.89
|
|
| ###
| ###
| ### |
1996-Oct-14 Mon
| 5.86
| 5.89
| 5.856
| 5.88
|
|
| 68.7
| 68.7
| 0.4 |
1996-Oct-11 Fri
| 5.856
| ###
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
1996-Oct-10 Thu
| 5.842
| 5.87
| 5.84
| 5.85
|
|
| 64.0
| 64.0
| 0.4 |
1996-Oct-09 Wed
| ###
| ###
| 5.88
| 5.88
|
|
| 26.4
| 26.4
| 0.4 |
1996-Oct-08 Tue
| ###
| 6
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
1996-Oct-04 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| 6
| 6
|
|
| 28.9
| 28.9
| 0.4 |
1996-Oct-02 Wed
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
1996-Oct-01 Tue
| ###
| ###
| 5.88
| ###
|
|
| 24.7
| 24.7
| 0.0 |
1996-Sep-30 Mon
| 6.244
| 6.26
| ###
| 6.24
|
|
| 24.0
| 24.0
| 0.4 |
1996-Sep-27 Fri
| 6.28
| ###
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
1996-Sep-26 Thu
| ###
| 6.28
| 6.21
| 6.21
|
|
| 19.2
| 19.2
| ### |
1996-Sep-25 Wed
| ###
| ###
| 6.21
| 6.22
|
|
| ###
| ###
| 0.4 |
1996-Sep-24 Tue
| 6.27
| ###
| 6.27
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1996-Sep-23 Mon
| 6.286
| ###
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
1996-Sep-20 Fri
| ###
| ###
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
1996-Sep-19 Thu
| ###
| ###
| 6.27
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1996-Sep-18 Wed
| 6.28
| ###
| 6.25
| 6.29
|
|
| 79.8
| 79.8
| ### |
1996-Sep-17 Tue
| 6.374
| 6.43
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-16 Mon
| 6.183
| ###
| 6.183
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
1996-Sep-10 Tue
| 6.028
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-09 Mon
| 5.984
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-06 Fri
| ###
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-05 Thu
| 6
| 6
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
1996-Sep-02 Mon
| ###
| 6
| ###
| 5.87
|
|
| 84.1
| 84.1
| ### |
1996-Aug-30 Fri
| 5.751
| 5.77
| 5.72
| 5.77
|
|
| ###
| ###
| 0.4 |
1996-Aug-29 Thu
| 5.71
| 5.8
| 5.71
| 5.78
|
|
| 81.4
| 81.4
| 0.4 |
1996-Aug-28 Wed
| ###
| 5.72
| ###
| 5.71
|
|
| 79.2
| 79.2
| 0.4 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-26 Mon
| 5.647
| ###
| 5.57
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1996-Aug-23 Fri
| 5.7
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-22 Thu
| 5.78
| 5.78
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Aug-21 Wed
| 5.75
| 5.79
| 5.74
| 5.76
|
|
| ###
| ###
| ### |
1996-Aug-20 Tue
| 5.678
| 5.75
| 5.678
| 5.75
|
|
| 81.4
| 81.4
| ### |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| 5.7
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Aug-15 Thu
| 5.7
| 5.7
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| 5.7
| ###
| 5.7
|
|
| 76.8
| 76.8
| 0.4 |
1996-Aug-12 Mon
| ###
| 5.7
| ###
| 5.7
|
|
| 76.2
| 76.2
| 0.4 |
1996-Aug-09 Fri
| 5.73
| 5.75
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
1996-Aug-08 Thu
| ###
| 5.8
| ###
| 5.78
|
|
| 25.7
| 25.7
| 0.4 |
1996-Aug-07 Wed
| 5.75
| 5.8
| 5.73
| 5.8
|
|
| 81.6
| 81.6
| 0.4 |
1996-Aug-06 Tue
| ###
| 5.8
| ###
| 5.75
|
|
| ###
| ###
| ### |
1996-Aug-05 Mon
| 5.749
| 5.8
| 5.749
| 5.8
|
|
| 75.8
| 75.8
| 0.4 |
1996-Aug-02 Fri
| 5.7
| 5.75
| 5.7
| 5.74
|
|
| ###
| ###
| 0.4 |
1996-Aug-01 Thu
| ###
| 5.7
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1996-Jul-31 Wed
| 5.59
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-30 Tue
| 5.59
| 5.59
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
1996-Jul-29 Mon
| ###
| ###
| 5.59
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-25 Thu
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| ###
| 5.7
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
1996-Jul-23 Tue
| 5.74
| 5.75
| ###
| 5.7
|
|
| 26.1
| 26.1
| 0.4 |
1996-Jul-22 Mon
| ###
| 5.76
| ###
| 5.76
|
|
| 94.1
| 94.1
| ### |
1996-Jul-19 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-18 Thu
| 5.47
| 5.57
| 5.47
| 5.52
|
|
| 75.0
| 75.0
| 0.4 |
1996-Jul-17 Wed
| 5.456
| 5.5
| 5.45
| 5.45
|
|
| 31.5
| 31.5
| ### |
1996-Jul-16 Tue
| ###
| ###
| 5.28
| 5.44
|
|
| 36.8
| 36.8
| 0.4 |
1996-Jul-15 Mon
| 5.559
| 5.59
| 5.54
| 5.56
|
|
| ###
| ###
| 0.4 |
1996-Jul-12 Fri
| 5.48
| ###
| 5.47
| ###
|
|
| 93.8
| 93.8
| 0.0 |
1996-Jul-11 Thu
| 5.57
| 5.58
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
1996-Jul-10 Wed
| 5.53
| 5.56
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
1996-Jul-09 Tue
| 5.547
| 5.57
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
1996-Jul-08 Mon
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
1996-Jul-05 Fri
| 5.73
| 5.75
| ###
| 5.75
|
|
| 75.8
| 75.8
| ### |
1996-Jul-04 Thu
| 5.77
| 5.77
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
1996-Jul-03 Wed
| 5.79
| 5.8
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
1996-Jul-02 Tue
| ###
| 5.8
| ###
| 5.79
|
|
| 80.6
| 80.6
| ### |
1996-Jul-01 Mon
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
|