Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Fri 24-Apr-19 08:27:59 PM AEST

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

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

(UGL) UGL LIMITED Daily Prices...

     Prev Section TOC    Company Info for UGL    Limits Next Section


Company Details for (UGL) UGL LIMITED

Listing Code UGL
Listing Name UGL LIMITED
GICS Sector Capital Goods
ISIN Name UNITED GROUP.LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000UGL5


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for UGL .. Wednesday 28th December 2016

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### ###
MAX 21.87 ### 99.5


Font Format Legend

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


End of day Prices (full format),

9600 Days for (UGL) UGL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.65
2017-Jan-03 Tue 3.71 3.71 3.71 3.71 0 ###
2016-Dec-30 Fri 3.71 3.71 3.71 3.71 0 ###
2016-Dec-29 Thu 3.71 3.71 3.71 3.71 0 ###
2016-Dec-28 Wed 3.4 ### ### 3.71 ### ### ###
2016-Dec-23 Fri ### ### ### 3.57 99.5 99.5 0.3
2016-Dec-22 Thu ### ### ### ### 36,555 0 ### ### 0.0
2016-Dec-21 Wed ### ### ### ### 6,290,778 0 69.4 69.4 0.0
2016-Dec-20 Tue ### 3.155 ### ### 60,483 ### 68.2 68.2 0.0
2016-Dec-19 Mon ### ### ### ### 586,057 0 ### ### 0.0
2016-Dec-16 Fri ### ### ### ### 1,166,373 0 72.3 72.3 0.0
2016-Dec-15 Thu ### ### ### ### 409,740 0 ### ### 0.0
2016-Dec-14 Wed ### ### ### ### 370,041 0 67.1 67.1 0.0
2016-Dec-13 Tue ### ### ### ### 769,084 0 73.6 73.6 0.0
2016-Dec-12 Mon ### ### ### ### 77,356 0 75.6 75.6 0.0
2016-Dec-09 Fri ### ### ### ### ### ### 0.0
2016-Dec-08 Thu ### ### ### ### 65.5 65.5 0.0
2016-Dec-07 Wed ### ### ### ### 67.7 67.7 0.0
2016-Dec-06 Tue ### ### ### ### 169,123 0 74.2 74.2 0.0
2016-Dec-05 Mon ### ### ### ### ### ### 0.0
2016-Dec-02 Fri ### ### ### ### ### ### 0.0
2016-Dec-01 Thu ### ### ### ### 91,648 0 ### ### 0.0
2016-Nov-30 Wed ### ### ### ### 92,953 0 72.1 72.1 0.0
2016-Nov-29 Tue ### ### ### ### 156,525 0 74.9 74.9 0.0
2016-Nov-28 Mon ### ### ### ### ### ### 0.0
2016-Nov-25 Fri ### ### ### 3.155 611,676 0 ### ### 0.2
2016-Nov-24 Thu ### ### ### ### 1,265,325 0 ### ### 0.0
2016-Nov-23 Wed ### ### ### ### 12,133,450 0 ### ### 0.0
2016-Nov-22 Tue ### ### ### ### 406,124 0 ### ### 0.0
2016-Nov-21 Mon ### ### ### ### 72.6 72.6 0.0
2016-Nov-18 Fri ### ### ### ### 70.2 70.2 0.0
2016-Nov-17 Thu ### ### ### ### 164,186 0 66.9 66.9 0.0
2016-Nov-16 Wed ### ### ### ### 1,420,527 0 ### ### 0.0
2016-Nov-15 Tue ### ### ### ### ### ### 0.0
2016-Nov-14 Mon ### ### ### ### ### ### 0.0
2016-Nov-11 Fri ### ### ### ### 438,654 0 72.5 72.5 0.0
2016-Nov-10 Thu ### 3.175 ### ### 1,315,025 ### 59.5 59.5 0.0
2016-Nov-09 Wed ### 3.2 ### ### ### ### 0.0
2016-Nov-08 Tue ### ### ### ### 2,415,275 0 75.1 75.1 0.0
2016-Nov-07 Mon ### ### ### ### 3,435,374 0 25.8 25.8 0.0
2016-Nov-04 Fri ### 3.2 ### ### 36.4 36.4 0.0
2016-Nov-03 Thu ### 3.2 ### ### 67.3 67.3 0.0
2016-Nov-02 Wed 3.2 3.21 ### ### 43.8 43.8 0.0
2016-Nov-01 Tue 3.21 3.22 3.2 3.2 ### ### 0.2
2016-Oct-31 Mon 3.2 3.22 3.2 3.22 337,982 1,084,922 ### ### 0.2
2016-Oct-28 Fri 3.21 3.22 3.2 3.2 35.0 35.0 0.2
2016-Oct-27 Thu 3.2 3.22 3.2 3.21 453,945 ### ### ### ###
2016-Oct-26 Wed 3.2 3.22 3.2 3.2 155,180 498,127 80.5 80.5 0.2
2016-Oct-25 Tue 3.23 3.23 3.2 3.21 378,484 1,216,826 27.5 27.5 ###
2016-Oct-24 Mon 3.22 3.23 3.2 3.23 ### ### ###
2016-Oct-21 Fri 3.21 3.23 3.21 3.22 366,749 ### 76.2 76.2 0.2
2016-Oct-20 Thu 3.2 3.23 3.2 3.21 614,771 1,976,488 69.5 69.5 ###
2016-Oct-19 Wed 3.2 3.22 3.2 3.21 ### ### ###
2016-Oct-18 Tue 3.21 3.23 3.2 3.22 351,482 ### 73.0 73.0 0.2
2016-Oct-17 Mon 3.21 3.24 3.2 3.21 387,925 ### ### ### ###
2016-Oct-14 Fri 3.2 3.22 3.2 3.2 72.1 72.1 0.2
2016-Oct-13 Thu 3.21 3.22 3.2 3.2 1,625,244 ### 34.4 34.4 0.2
2016-Oct-12 Wed ### 3.26 ### 3.24 1,404,924 2,290,026 ### ### ###
2016-Oct-11 Tue ### 3.23 ### ### 70.9 70.9 0.0
2016-Oct-10 Mon ### ### ### ### 79.2 79.2 0.0
2016-Oct-07 Fri ### ### ### ### 220,650 0 27.8 27.8 0.0
2016-Oct-06 Thu ### 2.2 ### ### ### ### 0.0
2016-Oct-05 Wed ### 2.2 ### ### 233,220 256,542 ### ### 0.0
2016-Oct-04 Tue ### 2.22 ### 2.22 200,423 ### ### ### 0.2
2016-Oct-03 Mon ### ### ### ### 162,421 0 74.9 74.9 0.0
2016-Sep-30 Fri ### ### ### ### 351,783 0 ### ### 0.0
2016-Sep-29 Thu ### ### ### ### 726,447 0 ### ### 0.0
2016-Sep-28 Wed 2.22 2.24 ### ### 515,575 577,444 14.8 14.8 0.0
2016-Sep-27 Tue 2.25 2.26 2.21 2.22 21.4 21.4 0.2
2016-Sep-26 Mon ### ### ### 2.26 90.8 90.8 ###
2016-Sep-23 Fri 2.2 2.26 2.2 2.22 323,080 ### 72.6 72.6 0.2
2016-Sep-22 Thu ### 2.26 ### 2.24 366,926 414,626 90.9 90.9 ###
2016-Sep-21 Wed ### ### ### ### ### ### 0.0
2016-Sep-20 Tue ### ### 2 ### 630,680 630,680 83.4 83.4 0.0
2016-Sep-19 Mon ### ### ### 2.055 ### ### ###
2016-Sep-16 Fri ### ### ### ### 15.4 15.4 0.0
2016-Sep-15 Thu ### ### ### ### 415,640 0 ### ### 0.0
2016-Sep-14 Wed ### ### ### ### ### ### 0.0
2016-Sep-13 Tue ### 2.2 ### ### 393,380 ### ### ### 0.0
2016-Sep-12 Mon ### 2.22 ### ### ### ### 0.0
2016-Sep-09 Fri 2.29 ### 2.21 2.23 566,520 ### 13.3 13.3 ###
2016-Sep-08 Thu ### ### 2.29 ### 433,828 ### 11.7 11.7 0.0
2016-Sep-07 Wed ### 2.44 ### ### 649,659 792,583 ### ### 0.0
2016-Sep-06 Tue ### 2.46 ### 2.41 346,342 ### ### ### 0.2
2016-Sep-05 Mon 2.41 2.41 2.26 ### 924,755 ### 10.8 10.8 0.0
2016-Sep-02 Fri 2.44 2.46 ### ### 7.5 7.5 0.0
2016-Sep-01 Thu 2.49 2.49 2.42 2.44 ### ### 0.2
2016-Aug-31 Wed 2.52 2.58 2.425 2.47 ### ### ###
2016-Aug-30 Tue 2.56 2.57 2.52 2.54 434,350 1,105,420 27.1 27.1 ###
2016-Aug-29 Mon ### ### 2.58 2.58 23.9 23.9 0.2
2016-Aug-26 Fri 2.52 ### 2.52 2.57 85.4 85.4 ###
2016-Aug-25 Thu 2.54 2.59 2.5 2.56 583,882 1,485,979 ### ### 0.2
2016-Aug-24 Wed ### ### 2.56 2.59 672,781 861,159 12.9 12.9 0.2
2016-Aug-23 Tue 2.75 2.76 ### ### 589,544 813,570 ### ### 0.0
2016-Aug-22 Mon ### 2.85 ### 2.77 960,629 ### 93.3 93.3 0.2
2016-Aug-19 Fri ### 2.77 ### ### ### ### 0.0
2016-Aug-18 Thu 2.49 ### 2.48 ### ### ### 0.0
2016-Aug-17 Wed 2.51 2.52 2.47 2.5 34.0 34.0 0.2
2016-Aug-16 Tue 2.42 2.53 2.42 2.49 399,042 987,628 ### ### 0.2
2016-Aug-15 Mon 2.44 2.5 2.4 2.47 521,422 1,277,483 ### ### ###
2016-Aug-12 Fri ### 2.5 ### 2.41 80.0 80.0 0.2
2016-Aug-11 Thu 2.27 ### 2.25 ### 83.5 83.5 0.0
2016-Aug-10 Wed 2.28 ### 2.27 2.28 321,447 364,842 ### ### 0.2
2016-Aug-09 Tue ### ### 2.285 ### ### ### 0.0
2016-Aug-08 Mon 2.4 2.41 ### ### 575,080 692,971 16.7 16.7 0.0
2016-Aug-05 Fri 2.4 2.4 ### ### 439,323 527,187 ### ### 0.0
2016-Aug-04 Thu ### ### ### ### 704,854 0 ### ### 0.0
2016-Aug-03 Wed ### 2.41 2.28 ### ### ### 0.0
2016-Aug-02 Tue 2.43 2.47 2.24 ### ### ### 0.0
2016-Aug-01 Mon 2.5 2.53 2.42 2.48 25.5 25.5 0.2
2016-Jul-29 Fri 2.49 2.51 2.46 2.46 215,057 ### ### ### 0.2
2016-Jul-28 Thu 2.41 2.51 2.41 2.48 87.0 87.0 0.2
2016-Jul-27 Wed 2.4 2.46 2.4 2.43 ### ### ###
2016-Jul-26 Tue ### 2.42 ### 2.4 377,841 457,187 ### ### ###
2016-Jul-25 Mon ### 2.4 ### ### 350,144 420,172 ### ### 0.0
2016-Jul-22 Fri ### 2.42 ### ### 172,952 209,271 ### ### 0.0
2016-Jul-21 Thu 2.4 2.42 ### 2.4 369,747 ### ### ### ###
2016-Jul-20 Wed 2.41 2.44 2.375 2.4 25.3 25.3 ###
2016-Jul-19 Tue ### 2.42 ### 2.4 466,041 ### ### ### ###
2016-Jul-18 Mon ### 2.42 2.25 ### 729,875 1,704,258 ### ### 0.0
2016-Jul-15 Fri ### ### ### ### 940,028 0 97.9 97.9 0.0
2016-Jul-14 Thu ### ### ### ### 28.9 28.9 0.0
2016-Jul-13 Wed ### ### ### ### 88.4 88.4 0.0
2016-Jul-12 Tue ### ### ### ### 282,640 0 ### ### 0.0
2016-Jul-11 Mon ### ### ### ### 141,086 0 86.6 86.6 0.0
2016-Jul-08 Fri ### ### ### ### 150,953 0 ### ### 0.0
2016-Jul-07 Thu ### ### ### ### ### ### 0.0
2016-Jul-06 Wed ### ### ### ### 159,842 0 74.8 74.8 0.0
2016-Jul-05 Tue ### ### ### ### 194,040 0 ### ### 0.0
2016-Jul-04 Mon ### ### ### ### 102,652 0 ### ### 0.0
2016-Jul-01 Fri ### ### ### ### 128,989 0 ### ### 0.0
2016-Jun-30 Thu 2.25 2.26 ### ### ### ### 0.0
2016-Jun-29 Wed ### ### ### 2.22 891,724 0 92.9 92.9 0.2
2016-Jun-28 Tue ### ### ### ### 742,422 0 ### ### 0.0
2016-Jun-27 Mon ### ### ### ### 1,102,980 0 ### ### 0.0
2016-Jun-24 Fri 2.2 2.24 ### ### 1,663,574 ### ### ### 0.0
2016-May-26 Thu ### 3.4 ### ### 243,051 413,186 68.3 68.3 0.0
2016-May-25 Wed 3.25 ### 3.24 ### 393,155 ### ### ### 0.0
2016-May-24 Tue 3.27 3.29 3.22 3.24 241,328 785,522 26.9 26.9 ###
2016-May-23 Mon ### ### 3.25 3.27 ### ### ###
2016-May-20 Fri ### ### ### 3.28 ### ### 0.2
2016-May-19 Thu ### ### ### ### ### ### 0.0
2016-May-18 Wed ### ### ### ### ### ### 0.0
2016-May-17 Tue ### 3.2 ### ### 308,628 ### 33.0 33.0 0.0
2016-May-16 Mon ### 3.22 ### 3.2 269,844 434,448 79.7 79.7 0.2
2016-May-13 Fri 3.22 3.25 ### ### 485,272 ### ### ### 0.0
2016-May-12 Thu 3.23 3.27 ### 3.25 248,145 ### ### ### 0.2
2016-May-11 Wed ### 3.23 ### 3.23 ### ### ###
2016-May-10 Tue ### 3.2 ### ### ### ### 0.0
2016-May-09 Mon ### 3.23 ### 3.23 81.5 81.5 ###
2016-May-06 Fri ### 3.27 ### 3.21 310,986 ### 75.4 75.4 ###
2016-May-05 Thu ### 3.24 ### 3.24 388,857 629,948 ### ### ###
2016-May-04 Wed ### ### ### ### 232,523 0 ### ### 0.0
2016-May-03 Tue ### 3.25 ### ### 69.9 69.9 0.0
2016-May-02 Mon ### 3.2 ### 3.2 ### ### 0.2
2016-Apr-29 Fri ### 3.2 ### ### 214,254 ### ### ### 0.0
2016-Apr-28 Thu ### ### ### ### ### ### 0.0
2016-Apr-27 Wed ### ### ### ### 190,748 0 35.6 35.6 0.0
2016-Apr-26 Tue ### ### ### ### 401,085 0 81.9 81.9 0.0
2016-Apr-22 Fri ### ### ### ### 387,522 0 ### ### 0.0
2016-Apr-21 Thu ### 3.2 ### ### 666,242 1,065,987 83.1 83.1 0.0
2016-Apr-20 Wed ### ### ### ### ### ### 0.0
2016-Apr-19 Tue ### ### ### ### 307,789 0 ### ### 0.0
2016-Apr-18 Mon ### ### ### ### 379,657 0 ### ### 0.0
2016-Apr-15 Fri 3 ### ### ### 434,852 0 ### ### 0.0
2016-Apr-14 Thu ### ### ### ### ### ### 0.0
2016-Apr-13 Wed 3 ### ### ### 810,986 0 ### ### 0.0
2016-Apr-12 Tue 3 ### ### ### 281,723 0 74.2 74.2 0.0
2016-Apr-11 Mon ### ### ### 3 152,283 0 ### ### 0.2
2016-Apr-08 Fri ### ### ### ### 274,422 0 ### ### 0.0
2016-Apr-07 Thu ### ### ### ### 526,856 0 88.5 88.5 0.0
2016-Apr-06 Wed ### ### ### ### 74.1 74.1 0.0
2016-Apr-05 Tue ### ### 2.88 ### ### ### 0.0
2016-Apr-04 Mon ### ### 3 ### 368,442 ### 17.4 17.4 0.0
2016-Apr-01 Fri ### 3.23 ### ### 659,929 1,065,785 89.8 89.8 0.0
2016-Mar-31 Thu ### 3.21 ### ### ### ### 0.0
2016-Mar-30 Wed 3.22 3.25 ### ### 15.1 15.1 0.0
2016-Mar-29 Tue ### 3.24 ### 3.2 609,784 987,850 92.7 92.7 0.2
2016-Mar-24 Thu ### ### ### ### ### ### 0.0
2016-Mar-23 Wed ### ### ### ### 85.7 85.7 0.0
2016-Mar-22 Tue ### ### ### ### 654,627 0 72.7 72.7 0.0
2016-Mar-21 Mon 3.25 3.25 ### ### 17.2 17.2 0.0
2016-Mar-18 Fri 3.26 ### ### ### 17.9 17.9 0.0
2016-Mar-17 Thu 3.26 ### 3.25 3.27 ### ### ###
2016-Mar-16 Wed ### ### 3.23 3.26 389,370 ### 10.4 10.4 0.2
2016-Mar-15 Tue 3.42 3.48 ### ### 510,249 ### 0.0
2016-Mar-14 Mon 3.43 3.45 ### 3.41 34.0 34.0 ###
2016-Mar-11 Fri 3.42 3.42 ### 3.4 277,520 474,559 ### ### 0.2
2016-Mar-10 Thu 3.41 3.43 ### 3.4 ### ### 0.2
2016-Mar-09 Wed ### 3.46 3.28 3.4 ### ### 0.2
2016-Mar-08 Tue 3.47 3.49 ### ### 16.5 16.5 0.0
2016-Mar-07 Mon 3.4 3.46 ### 3.43 76.1 76.1 0.2
2016-Mar-04 Fri 3.44 3.45 3.29 ### ### ### 0.0
2016-Mar-03 Thu ### 3.48 3.29 ### ### ### 0.0
2016-Mar-02 Wed ### ### ### ### ### ### 0.0
2016-Mar-01 Tue 2.88 ### 2.87 ### ### ### 0.0
2016-Feb-29 Mon ### ### 2.86 2.87 779,623 ### ### ### ###
2016-Feb-26 Fri 2.84 ### 2.79 ### ### ### 0.0
2016-Feb-25 Thu 2.8 2.87 2.78 2.83 ### ### 0.2
2016-Feb-24 Wed 2.85 ### 2.79 2.84 869,784 1,213,348 36.7 36.7 0.2
2016-Feb-23 Tue ### ### ### ### 96.5 96.5 0.0
2016-Feb-22 Mon 2.4 2.79 ### ### 1,661,873 ### 98.4 98.4 0.0
2016-Feb-19 Fri 2.4 2.44 ### 2.4 69.8 69.8 ###
2016-Feb-18 Thu ### 2.43 ### 2.4 590,950 ### ### ### ###
2016-Feb-17 Wed ### ### ### 2.28 93.6 93.6 0.2
2016-Feb-16 Tue ### ### ### ### 384,726 0 64.1 64.1 0.0
2016-Feb-15 Mon 2.21 2.23 ### ### 23.5 23.5 0.0
2016-Feb-12 Fri ### 2.2 ### ### 365,752 402,327 73.4 73.4 0.0
2016-Feb-11 Thu ### 2.2 ### 2.2 ### ### 0.2
2016-Feb-10 Wed ### ### ### ### 302,955 0 ### ### 0.0
2016-Feb-09 Tue ### ### ### ### ### ### 0.0
2016-Feb-08 Mon 2.22 2.22 ### 2.2 ### ### 0.2
2016-Feb-05 Fri ### 2.22 ### 2.2 ### ### 0.2
2016-Feb-04 Thu 2.21 2.23 ### 2.2 25.5 25.5 0.2
2016-Feb-03 Wed 2.25 2.27 ### 2.21 209,640 237,941 ### ### 0.2
2016-Feb-02 Tue 2.24 2.29 2.22 2.24 ### ### ###
2016-Feb-01 Mon 2.26 2.26 ### 2.24 27.7 27.7 ###
2016-Jan-29 Fri 2.22 2.24 ### 2.2 25.5 25.5 0.2
2016-Jan-28 Thu 2.25 2.27 ### 2.25 297,026 337,124 65.6 65.6 ###
2016-Jan-27 Wed 2.26 ### 2.23 2.25 35.6 35.6 ###
2016-Jan-25 Mon 2.21 ### 2.21 2.26 149,080 ### 86.5 86.5 ###
2016-Jan-22 Fri ### ### ### 2.2 ### ### 0.2
2016-Jan-21 Thu 2.29 ### 2.24 2.29 277,173 ### ### ### ###
2016-Jan-20 Wed ### ### ### ### 28.4 28.4 0.0
2016-Jan-19 Tue 2.55 2.59 ### ### 4.9 4.9 0.0
2016-Jan-18 Mon 2.4 2.57 ### 2.57 449,371 577,441 96.9 96.9 ###
2016-Jan-15 Fri 2.24 2.44 2.24 2.42 97.5 97.5 0.2
2016-Jan-14 Thu 2.23 2.29 2.23 2.26 138,854 ### 85.4 85.4 ###
2016-Jan-13 Wed ### ### 2.23 ### 217,724 ### ### ### 0.0
2016-Jan-12 Tue 2.4 2.4 ### ### ### ### 0.0
2016-Jan-11 Mon 2.21 ### 2.21 ### 97.5 97.5 0.0
2016-Jan-08 Fri 2.26 2.29 2.21 2.28 293,753 660,944 74.7 74.7 0.2
2016-Jan-07 Thu ### ### 2.28 ### 136,246 155,320 85.0 85.0 0.0
2016-Jan-06 Wed ### 2.43 ### ### ### ### 0.0
2016-Jan-05 Tue ### ### ### ### ### ### 0.0
2016-Jan-04 Mon 2.45 2.48 2.41 2.45 135,750 ### 68.3 68.3 0.2
2015-Dec-31 Thu 2.41 2.48 2.41 2.43 80.0 80.0 ###
2015-Dec-30 Wed ### 2.48 ### 2.48 ### ### 0.2
2015-Dec-29 Tue ### 2.43 2.29 ### 137,884 ### 72.8 72.8 0.0
2015-Dec-24 Thu ### 2.4 ### ### ### ### 0.0
2015-Dec-23 Wed 2.21 ### 2.21 ### 95.1 95.1 0.0
2015-Dec-22 Tue 2.26 2.26 2.21 2.22 ### ### 0.2
2015-Dec-21 Mon 2.24 2.245 ### 2.23 1,201,748 ### 28.3 28.3 ###
2015-Dec-18 Fri 2.21 ### ### ### 370,555 0 ### ### 0.0
2015-Dec-17 Thu ### 2.28 ### ### 1,239,747 ### 78.3 78.3 0.0
2015-Dec-16 Wed ### ### ### ### 1,501,258 0 ### ### 0.0
2015-Dec-15 Tue 2.24 2.25 ### ### ### ### 0.0
2015-Dec-14 Mon ### ### 2.21 2.21 ### ### 0.2
2015-Dec-11 Fri ### 2.43 ### ### 104,656 127,157 ### ### 0.0
2015-Dec-10 Thu ### 2.41 ### 2.41 86.6 86.6 0.2
2015-Dec-09 Wed 2.43 2.43 ### ### 13.9 13.9 0.0
2015-Dec-08 Tue 2.45 2.47 ### 2.46 ### ### 0.2
2015-Dec-07 Mon ### 2.47 ### 2.47 702,377 ### 92.9 92.9 ###
2015-Dec-04 Fri ### ### ### ### 489,675 0 73.3 73.3 0.0
2015-Dec-03 Thu 2.41 2.41 ### ### ### ### 0.0
2015-Dec-02 Wed ### 2.42 ### ### 270,841 ### ### ### 0.0
2015-Dec-01 Tue 2.43 2.46 ### 2.44 222,477 273,646 65.8 65.8 0.2
2015-Nov-30 Mon 2.54 2.54 2.43 2.44 ### ### 0.2
2015-Nov-27 Fri 2.51 2.54 2.5 2.54 86.4 86.4 ###
2015-Nov-26 Thu 2.475 2.51 2.47 2.49 ### ### 0.2
2015-Nov-25 Wed 2.52 2.52 2.47 2.5 ### ### 0.2
2015-Nov-24 Tue 2.51 2.54 2.5 2.5 186,227 ### ### ### 0.2
2015-Nov-23 Mon 2.57 2.59 2.5 2.54 ### ### ###
2015-Nov-20 Fri ### ### 2.57 2.58 268,386 344,876 18.8 18.8 0.2
2015-Nov-19 Thu 2.51 ### 2.51 ### 350,578 439,975 ### ### 0.0
2015-Nov-18 Wed ### 2.5 ### 2.49 364,082 ### 96.4 96.4 0.2
2015-Nov-17 Tue 2.43 2.47 ### 2.42 426,547 526,785 29.8 29.8 0.2
2015-Nov-16 Mon ### ### ### ### ### ### 0.0
2015-Nov-13 Fri ### ### 2.26 ### 21.7 21.7 0.0
2015-Nov-12 Thu 2.42 2.43 ### 2.41 234,026 284,341 ### ### 0.2
2015-Nov-11 Wed 2.5 2.51 ### 2.42 240,286 301,558 10.7 10.7 0.2
2015-Nov-10 Tue 2.46 2.5 2.45 2.48 78.6 78.6 0.2
2015-Nov-09 Mon ### ### 2.51 2.58 349,741 438,924 24.5 24.5 0.2
2015-Nov-06 Fri 2.59 ### 2.59 ### ### ### 0.0
2015-Nov-05 Thu 2.55 ### 2.52 ### 385,359 485,552 87.7 87.7 0.0
2015-Nov-04 Wed ### ### 2.46 2.54 917,558 ### 13.3 13.3 ###
2015-Nov-03 Tue 2.45 ### 2.41 2.58 812,840 979,472 ### ### 0.2
2015-Nov-02 Mon ### 2.49 2.29 2.45 ### ### 0.2
2015-Oct-30 Fri ### 2.4 2.21 2.28 ### ### 0.2
2015-Oct-29 Thu ### 2.43 2.29 ### ### ### 0.0
2015-Oct-28 Wed ### 2.45 ### 2.4 496,389 608,076 76.4 76.4 ###
2015-Oct-27 Tue ### 2.44 ### 2.43 402,573 ### 85.8 85.8 ###
2015-Oct-26 Mon 2.44 2.45 ### 2.41 24.2 24.2 0.2
2015-Oct-23 Fri ### 2.43 ### 2.42 87.9 87.9 0.2
2015-Oct-22 Thu 2.45 2.45 2.25 ### 1,155,684 2,715,857 ### ### 0.0
2015-Oct-21 Wed ### 2.48 ### 2.42 604,183 749,186 ### ### 0.2
2015-Oct-20 Tue ### 2.4 2.25 2.29 527,987 ### 11.2 11.2 ###
2015-Oct-19 Mon 2.5 2.5 ### 2.43 16.5 16.5 ###
2015-Oct-16 Fri 2.42 2.5 2.4 2.49 88.3 88.3 0.2
2015-Oct-15 Thu ### 2.45 ### 2.4 592,240 ### ### ### ###
2015-Oct-14 Wed ### 2.44 2.23 ### 1,322,223 ### 90.9 90.9 0.0
2015-Oct-13 Tue 2.45 2.45 2.23 ### 1,117,589 2,615,158 6.3 6.3 0.0
2015-Oct-12 Mon ### 2.44 ### 2.41 746,751 ### 90.7 90.7 0.2
2015-Oct-09 Fri ### ### ### ### 96.5 96.5 0.0
2015-Oct-08 Thu 2.21 2.23 ### ### 898,853 1,002,221 ### ### 0.0
2015-Oct-07 Wed ### 2.23 ### 2.23 89.9 89.9 ###
2015-Oct-06 Tue ### 2.25 ### ### 1,183,520 ### ### ### 0.0
2015-Oct-05 Mon ### ### ### ### 237,674 0 ### ### 0.0
2015-Oct-02 Fri ### ### 1.945 ### ### ### 0.0
2015-Oct-01 Thu 1.89 ### 1.88 ### 1,405,358 ### ### ### 0.0
2015-Sep-30 Wed ### ### ### 1.88 642,020 0 18.6 18.6 0.1
2015-Sep-29 Tue 1.84 ### 1.83 ### 94.0 94.0 0.0
2015-Sep-28 Mon ### 1.88 1.79 1.87 87.8 87.8 ###
2015-Sep-25 Fri ### 1.945 ### ### 1,489,820 1,448,849 4.2 4.2 0.0
2015-Sep-24 Thu 2 2 ### ### 16.7 16.7 0.0
2015-Sep-23 Wed 2 ### ### ### 522,473 0 20.5 20.5 0.0
2015-Sep-22 Tue ### ### ### ### 585,326 0 ### ### 0.0
2015-Sep-21 Mon 2 ### ### ### 569,974 0 ### ### 0.0
2015-Sep-18 Fri ### ### ### ### 92.4 92.4 0.0
2015-Sep-17 Thu ### 2 ### ### ### ### 0.0
2015-Sep-16 Wed ### 1.925 1.86 1.87 771,786 ### 9.2 9.2 ###
2015-Sep-15 Tue 1.87 ### 1.845 ### 88.1 88.1 0.0
2015-Sep-14 Mon ### ### ### 1.875 635,951 0 ### ### ###
2015-Sep-11 Fri ### 1.975 1.88 ### ### ### 0.0
2015-Sep-10 Thu ### ### 1.875 ### 74.1 74.1 0.0
2015-Sep-09 Wed 2 ### 1.955 1.975 ### ### ###
2015-Sep-08 Tue 1.855 1.975 1.855 ### 1,021,044 ### ### ### 0.0
2015-Sep-07 Mon 1.83 ### 1.775 1.845 ### ### ###
2015-Sep-04 Fri ### ### 1.8 1.825 1,046,940 942,246 ### ### ###
2015-Sep-03 Thu ### ### ### ### 690,485 0 13.9 13.9 0.0
2015-Sep-02 Wed 1.86 2 ### 1.985 1,368,489 1,368,489 95.5 95.5 ###
2015-Sep-01 Tue 1.975 ### 1.86 1.885 10.7 10.7 0.1
2015-Aug-31 Mon 1.85 ### 1.85 2 1,955,174 ### ### ### 0.1
2015-Aug-28 Fri ### ### 1.755 1.85 ### ### 0.1
2015-Aug-27 Thu 1.82 ### ### 1.885 85.6 85.6 0.1
2015-Aug-26 Wed 1.855 ### 1.77 1.78 3,703,389 ### 7.7 7.7 0.1
2015-Aug-25 Tue 1.72 ### 1.72 1.87 90.6 90.6 ###
2015-Aug-24 Mon 1.79 1.79 ### 1.75 ### ### 0.1
2015-Aug-21 Fri ### 1.845 1.625 1.83 98.4 98.4 ###
2015-Aug-20 Thu ### ### ### ### ### ### 0.0
2015-Aug-19 Wed ### ### ### ### 1,359,420 0 29.9 29.9 0.0
2015-Aug-18 Tue 1.675 1.71 ### 1.7 86.2 86.2 ###
2015-Aug-17 Mon 1.7 ### ### 1.7 76.1 76.1 ###
2015-Aug-14 Fri 1.73 1.73 ### ### 975,320 843,651 15.8 15.8 0.0
2015-Aug-13 Thu 1.71 1.73 1.655 1.7 28.0 28.0 ###
2015-Aug-12 Wed 1.725 1.755 ### ### ### ### 0.0
2015-Aug-11 Tue 1.78 1.78 1.74 1.75 ### ### 0.1
2015-Aug-10 Mon 1.75 ### 1.74 1.76 874,850 ### 75.2 75.2 0.1
2015-Aug-07 Fri 1.725 1.775 1.72 1.75 ### ### 0.1
2015-Aug-06 Thu 1.84 1.855 ### 1.755 835,921 ### ### ### 0.1
2015-Aug-05 Wed 1.73 1.952 1.73 1.86 ### ### 0.1
2015-Aug-04 Tue 1.8 1.885 ### 1.75 13.6 13.6 0.1
2015-Aug-03 Mon ### ### 1.73 1.82 3.4 3.4 ###
2015-Jul-31 Fri ### ### ### 1.985 1,635,170 0 8.1 8.1 ###
2015-Jul-30 Thu ### ### ### ### 665,155 0 6.0 6.0 0.0
2015-Jul-29 Wed ### ### ### ### ### ### 0.0
2015-Jul-28 Tue ### ### ### ### 932,240 0 ### ### 0.0
2015-Jul-27 Mon ### ### ### ### 439,642 0 ### ### 0.0
2015-Jul-24 Fri ### ### ### ### 28.9 28.9 0.0
2015-Jul-23 Thu 2.21 2.21 ### 2.2 707,245 ### 29.0 29.0 0.2
2015-Jul-22 Wed 2.22 2.25 2.21 2.23 760,844 1,696,682 79.3 79.3 ###
2015-Jul-21 Tue 2.22 2.24 2.2 2.21 1,001,384 2,223,072 ### ### 0.2
2015-Jul-20 Mon 2.2 2.22 ### 2.22 837,622 ### 79.2 79.2 0.2
2015-Jul-17 Fri ### 2.2 ### ### 820,655 902,720 ### ### 0.0
2015-Jul-16 Thu 2.21 2.21 ### ### 18.0 18.0 0.0
2015-Jul-15 Wed ### ### ### ### 772,148 0 83.8 83.8 0.0
2015-Jul-14 Tue ### ### ### ### 827,889 0 75.6 75.6 0.0
2015-Jul-13 Mon ### ### 2 ### 907,556 907,556 74.1 74.1 0.0
2015-Jul-10 Fri ### ### ### ### ### ### 0.0
2015-Jul-09 Thu ### 2.055 1.957 ### 758,557 ### ### ### 0.0
2015-Jul-08 Wed 1.975 ### 1.972 1.985 ### ### ###
2015-Jul-07 Tue ### ### 1.975 2 ### ### 0.1
2015-Jul-06 Mon ### ### ### 1.985 1,159,386 0 6.0 6.0 ###
2015-Jul-03 Fri ### ### ### ### 477,481 0 24.1 24.1 0.0
2015-Jul-02 Thu ### ### ### ### 420,825 0 68.9 68.9 0.0
2015-Jul-01 Wed ### ### ### ### 500,876 0 ### ### 0.0
2015-Jun-30 Tue ### ### ### ### 60.7 60.7 0.0
2015-Jun-29 Mon ### 2.23 ### 2.21 ### ### 0.2
2015-Jun-26 Fri ### ### ### ### 1,369,073 0 ### ### 0.0
2015-Jun-25 Thu 2.28 ### ### ### 1,610,573 0 ### ### 0.0
2015-Jun-24 Wed ### ### 2.24 2.27 2,595,625 ### 10.4 10.4 0.2
2015-Jun-23 Tue 2.42 ### ### ### ### ### 0.0
2015-Jun-22 Mon 2.46 2.48 2.4 2.42 1,637,874 ### 20.9 20.9 0.2
2015-Jun-19 Fri 2.55 ### 2.47 2.49 14.8 14.8 0.2
2015-Jun-18 Thu 2.53 2.57 2.51 2.55 ### ### 0.2
2015-Jun-17 Wed ### ### 2.53 2.56 1,816,548 ### 8.3 8.3 0.2
2015-Jun-16 Tue 2.72 2.72 ### 2.7 952,285 ### 28.0 28.0 0.2
2015-Jun-15 Mon 2.75 2.77 ### 2.7 962,241 ### ### ### 0.2
2015-Jun-12 Fri ### 2.72 2.59 2.71 937,381 2,488,746 91.6 91.6 ###
2015-Jun-11 Thu ### ### 2.51 2.59 1,297,227 ### 16.9 16.9 0.2
2015-Jun-10 Wed 2.57 ### 2.55 ### 1,047,456 ### ### ### 0.0
2015-Jun-09 Tue 2.54 2.57 2.51 2.55 ### ### 0.2
2015-Jun-05 Fri 2.53 2.55 2.5 2.53 937,857 2,368,088 ### ### ###
2015-Jun-04 Thu 2.53 2.58 2.52 2.56 872,042 ### ### ### 0.2
2015-Jun-03 Wed 2.55 2.57 2.46 2.54 36.1 36.1 ###
2015-Jun-02 Tue 2.57 2.58 2.42 2.56 2,088,349 5,220,872 ### ### 0.2
2015-Jun-01 Mon 2.4 2.58 2.4 2.56 2,479,629 6,174,276 96.6 96.6 0.2
2015-May-29 Fri 2.5 2.54 2.25 ### 7,231,571 ### 2.7 2.7 0.0
2015-May-28 Thu 2.44 2.525 2.41 2.46 82.8 82.8 0.2
2015-May-27 Wed ### 2.47 ### 2.41 90.0 90.0 0.2
2015-May-26 Tue ### 2.4 ### ### 717,077 ### 71.1 71.1 0.0
2015-May-25 Mon 2.25 ### ### ### 398,942 0 88.5 88.5 0.0
2015-May-22 Fri ### ### 2.21 2.27 1,276,788 1,410,850 ### ### 0.2
2015-May-21 Thu ### ### 2.28 ### 1,077,442 1,228,283 ### ### 0.0
2015-May-20 Wed 2.24 2.48 2.24 ### ### ### 0.0
2015-May-19 Tue ### 2.24 ### 2.23 ### ### ###
2015-May-18 Mon ### 2.2 ### ### ### ### 0.0
2015-May-15 Fri ### 2.2 ### ### ### ### 0.0
2015-May-14 Thu ### 2.2 ### ### 733,959 807,354 77.3 77.3 0.0
2015-May-13 Wed ### 2.2 ### ### 898,459 ### ### ### 0.0
2015-May-12 Tue ### ### ### ### ### ### 0.0
2015-May-11 Mon ### ### ### ### 1,375,948 0 98.3 98.3 0.0
2015-May-08 Fri ### 1.975 1.825 1.86 5.4 5.4 0.1
2015-May-07 Thu 1.85 ### 1.85 1.945 ### ### 0.1
2015-May-06 Wed 1.84 ### 1.825 1.89 1,377,781 1,257,225 ### ### ###
2015-May-05 Tue ### ### 1.855 1.88 3,216,449 2,983,256 ### ### 0.1
2015-May-04 Mon 1.855 ### 1.825 1.855 2,194,783 ### 66.8 66.8 0.1
2015-May-01 Fri 1.73 ### 1.73 1.83 ### ### ###
2015-Apr-30 Thu ### 1.79 ### 1.745 ### ### 0.1
2015-Apr-29 Wed ### ### ### ### 1,227,380 0 ### ### 0.0
2015-Apr-28 Tue 1.625 ### ### 1.655 1,015,052 0 86.9 86.9 0.1
2015-Apr-27 Mon 1.675 ### 1.59 ### 12.0 12.0 0.0
2015-Apr-24 Fri ### ### ### 1.675 17.1 17.1 ###
2015-Apr-23 Thu ### ### ### 1.685 1,129,877 0 ### ### ###
2015-Apr-22 Wed 1.585 ### 1.56 ### 924,586 721,177 85.6 85.6 0.0
2015-Apr-21 Tue 1.555 ### 1.545 1.59 946,788 ### ### ### ###
2015-Apr-20 Mon ### ### 1.52 ### 1,159,645 ### 5.2 5.2 0.0
2015-Apr-17 Fri ### ### 1.58 ### ### ### 0.0
2015-Apr-16 Thu 1.55 1.655 1.545 1.645 1,875,986 3,001,577 94.6 94.6 0.1
2015-Apr-15 Wed ### 1.525 ### ### ### ### 0.0
2015-Apr-14 Tue ### ### ### 1.4 13.1 13.1 ###
2015-Apr-13 Mon ### ### 1.43 ### ### ### 0.0
2015-Apr-10 Fri 1.55 1.555 ### 1.52 14.5 14.5 0.1
2015-Apr-09 Thu 1.49 1.555 1.45 1.55 1,791,577 2,691,844 ### ### ###
2015-Apr-08 Wed 1.4 1.5 1.385 1.49 95.0 95.0 ###
2015-Apr-07 Tue ### 1.41 ### 1.4 ### ### ###
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed 1.43 1.44 ### 1.375 ### ### 0.1
2015-Mar-31 Tue 1.485 1.485 ### 1.455 1,238,429 ### 14.3 14.3 ###
2015-Mar-30 Mon 1.5 ### ### ### 17.0 17.0 0.0
2015-Mar-27 Fri 1.525 1.57 1.5 ### 1,212,976 ### 20.9 20.9 0.0
2015-Mar-26 Thu 1.59 1.59 1.545 1.55 1,034,645 ### 11.8 11.8 ###
2015-Mar-25 Wed ### 1.675 1.58 ### 1,488,524 2,422,572 10.4 10.4 0.0
2015-Mar-24 Tue ### ### ### ### 95.7 95.7 0.0
2015-Mar-23 Mon 1.5 1.53 1.475 1.52 903,978 1,358,226 81.3 81.3 0.1
2015-Mar-20 Fri 1.51 1.51 1.47 1.47 1,991,074 ### 12.0 12.0 ###
2015-Mar-19 Thu 1.5 1.54 ### 1.51 75.3 75.3 0.1
2015-Mar-18 Wed 1.52 1.525 1.485 1.5 ### ### 0.1
2015-Mar-17 Tue 1.545 1.547 ### 1.52 19.3 19.3 0.1
2015-Mar-16 Mon ### ### ### 1.54 10.8 10.8 ###
2015-Mar-13 Fri 1.53 ### 1.52 ### 1,182,546 ### 93.1 93.1 0.0
2015-Mar-12 Thu 1.5 1.56 1.5 1.545 89.1 89.1 ###
2015-Mar-11 Wed 1.53 1.53 1.47 ### 1,369,741 ### ### ### 0.0
2015-Mar-10 Tue 1.59 1.59 1.54 1.545 ### ### ###
2015-Mar-09 Mon ### ### 1.55 1.59 935,420 724,950 29.7 29.7 ###
2015-Mar-06 Fri ### 1.645 ### 1.625 875,950 ### 23.3 23.3 ###
2015-Mar-05 Thu ### ### 1.625 ### 1,207,876 ### ### ### 0.0
2015-Mar-04 Wed ### ### ### ### ### ### 0.0
2015-Mar-03 Tue ### 1.7 1.655 ### 973,680 1,633,348 78.7 78.7 0.0
2015-Mar-02 Mon 1.74 1.745 ### ### 8.9 8.9 0.0
2015-Feb-27 Fri 1.73 1.755 1.7 ### 65.8 65.8 0.0
2015-Feb-26 Thu 1.77 1.775 1.7 1.74 ### ### 0.1
2015-Feb-25 Wed 1.74 1.78 ### 1.78 85.8 85.8 0.1
2015-Feb-24 Tue 1.77 1.78 ### 1.75 24.1 24.1 0.1
2015-Feb-23 Mon 1.8 ### ### 1.85 ### ### 0.1
2015-Feb-20 Fri 1.925 ### ### ### 84.6 84.6 0.0
2015-Feb-19 Thu ### 1.925 1.87 ### 740,783 ### ### ### 0.0
2015-Feb-18 Wed ### ### ### ### 1,413,580 0 ### ### 0.0
2015-Feb-17 Tue 1.845 ### 1.8 ### 89.6 89.6 0.0
2015-Feb-16 Mon ### 1.87 1.7 1.84 1,227,027 2,190,243 ### ### ###
2015-Feb-13 Fri 1.645 1.72 ### 1.685 ### ### ###
2015-Feb-12 Thu ### 1.645 1.57 ### ### ### 0.0
2015-Feb-11 Wed ### 1.7 ### 1.625 933,641 ### ### ### ###
2015-Feb-10 Tue 1.75 1.75 ### 1.675 7.2 7.2 ###
2015-Feb-09 Mon 1.7 1.75 1.685 1.74 1,604,559 ### 88.9 88.9 0.1
2015-Feb-06 Fri 1.71 1.73 ### 1.685 ### ### ###
2015-Feb-05 Thu 1.71 1.71 ### ### 17.4 17.4 0.0
2015-Feb-04 Wed 1.73 1.78 ### 1.7 3,691,144 ### ### ### ###
2015-Feb-03 Tue ### 1.74 1.685 ### 2,625,950 ### ### ### 0.0
2015-Feb-02 Mon 1.775 ### 1.71 1.73 1,522,824 ### 14.2 14.2 ###
2015-Jan-30 Fri 1.87 1.88 ### ### 2,399,548 2,255,575 ### ### 0.0
2015-Jan-29 Thu ### 1.975 ### 1.855 1,212,380 1,197,225 ### ### 0.1
2015-Jan-28 Wed 1.87 1.88 1.83 1.84 618,224 ### ### ### ###
2015-Jan-27 Tue ### ### 1.855 1.885 1,096,278 ### 26.0 26.0 0.1
2015-Jan-23 Fri ### ### 1.855 ### 923,887 ### 67.0 67.0 0.0
2015-Jan-22 Thu ### ### 1.85 1.85 ### ### 0.1
2015-Jan-21 Wed ### ### ### ### 1,418,447 0 12.4 12.4 0.0
2015-Jan-20 Tue ### ### 1.945 2 ### ### 0.1
2015-Jan-19 Mon ### ### 1.985 ### 13.4 13.4 0.0
2015-Jan-16 Fri ### ### 1.955 ### 76.8 76.8 0.0
2015-Jan-15 Thu ### ### ### ### 858,254 0 85.7 85.7 0.0
2015-Jan-14 Wed ### ### ### ### 927,325 0 15.9 15.9 0.0
2015-Jan-13 Tue ### ### 2 ### ### ### 0.0
2015-Jan-12 Mon ### ### ### ### ### ### 0.0
2015-Jan-09 Fri ### ### ### ### 683,379 0 ### ### 0.0
2015-Jan-08 Thu ### ### ### ### 9.3 9.3 0.0
2015-Jan-07 Wed ### 2.2 ### ### ### ### 0.0
2015-Jan-06 Tue 2.28 2.28 ### 2.2 8.6 8.6 0.2
2015-Jan-05 Mon 2.21 2.42 2.2 ### 89.7 89.7 0.0
2015-Jan-02 Fri ### ### ### ### 16.0 16.0 0.0
2014-Dec-31 Wed ### 2.2 ### ### 109,386 120,324 69.2 69.2 0.0
2014-Dec-30 Tue ### 2.2 ### ### ### ### 0.0
2014-Dec-29 Mon ### ### ### ### 594,444 0 78.5 78.5 0.0
2014-Dec-24 Wed ### ### ### ### 333,257 0 ### ### 0.0
2014-Dec-23 Tue 2.2 2.2 ### ### 452,950 498,245 ### ### 0.0
2014-Dec-22 Mon 2.2 2.25 ### 2.25 80.4 80.4 ###
2014-Dec-19 Fri ### 2.23 ### 2.23 ### ### ###
2014-Dec-18 Thu 1.845 ### 1.845 ### 1,238,653 1,142,657 96.9 96.9 0.0
2014-Dec-17 Wed 1.85 ### 1.81 ### ### ### 0.0
2014-Dec-16 Tue 1.87 ### 1.85 1.885 722,847 ### ### ### 0.1
2014-Dec-15 Mon 1.88 ### 1.86 ### ### ### 0.0
2014-Dec-12 Fri ### ### 1.88 ### 1,296,144 1,218,375 ### ### 0.0
2014-Dec-11 Thu ### ### ### ### 1,754,659 0 ### ### 0.0
2014-Dec-10 Wed ### ### ### ### 1,440,959 0 88.1 88.1 0.0
2014-Dec-09 Tue ### ### ### ### 1,530,987 0 ### ### 0.0
2014-Dec-08 Mon ### ### 1.985 ### ### ### 0.0
2014-Dec-05 Fri ### ### ### ### 2,099,851 0 78.3 78.3 0.0
2014-Dec-04 Thu ### ### ### ### 1,354,352 0 26.7 26.7 0.0
2014-Dec-03 Wed ### ### 1.925 ### 1,274,181 ### 75.2 75.2 0.0
2014-Dec-02 Tue ### ### ### ### ### ### 0.0
2014-Dec-01 Mon ### ### ### ### 1,315,727 0 14.8 14.8 0.0
2014-Nov-28 Fri ### ### 1.975 ### ### ### 0.0
2014-Nov-27 Thu ### ### ### ### 12.9 12.9 0.0
2014-Nov-26 Wed ### ### ### ### 75.7 75.7 0.0
2014-Nov-25 Tue 2.2 2.2 ### ### 13.5 13.5 0.0
2014-Nov-24 Mon 2.24 2.28 2.22 2.25 1,047,844 2,357,649 75.9 75.9 ###
2014-Nov-21 Fri ### ### 2.185 2.24 ### ### ###
2014-Nov-20 Thu ### 2.4 ### ### ### ### 0.0
2014-Nov-19 Wed ### 2.41 ### ### 2,005,181 2,416,243 ### ### 0.0
2014-Nov-18 Tue 2.27 2.47 2.2 ### 3,462,359 ### ### ### 0.0
2014-Nov-17 Mon ### ### ### 5.28 89.9 89.9 0.4
2014-Nov-14 Fri ### ### ### ### 1,058,471 0 84.0 84.0 0.0
2014-Nov-13 Thu ### ### ### ### 1,749,842 0 ### ### 0.0
2014-Nov-12 Wed ### ### ### ### 1,311,528 0 35.3 35.3 0.0
2014-Nov-11 Tue ### ### ### ### 1,928,744 0 13.4 13.4 0.0
2014-Nov-10 Mon 5.46 5.53 5.24 5.28 2,077,552 ### ### ### 0.4
2014-Nov-07 Fri 5.85 5.85 5.25 5.46 6,879,654 38,182,079 ### ### ###
2014-Nov-06 Thu 6.87 6.87 5.78 5.89 5,617,140 ### ### ### ###
2014-Nov-05 Wed ### ### 6.87 ### 921,446 ### ### ### 0.0
2014-Nov-04 Tue ### 7 ### ### 1,072,973 ### ### ### 0.0
2014-Nov-03 Mon ### ### 6.87 ### 734,949 2,524,549 ### ### 0.0
2014-Oct-31 Fri 6.87 ### 6.84 ### 2,084,253 7,128,145 ### ### 0.0
2014-Oct-30 Thu ### 6.73 6.53 6.73 ### ### ###
2014-Oct-29 Wed 6.52 ### 6.51 ### 82.3 82.3 0.0
2014-Oct-28 Tue 6.55 6.56 6.43 6.47 539,673 3,505,176 ### ### 0.5
2014-Oct-27 Mon 6.47 ### 6.43 6.55 1,103,921 ### ### ### 0.5
2014-Oct-24 Fri 6.26 6.48 6.26 6.44 836,376 ### ### ### 0.5
2014-Oct-23 Thu ### 6.27 ### ### ### ### 0.0
2014-Oct-22 Wed ### 6.21 ### ### 1,223,051 3,797,573 77.4 77.4 0.0
2014-Oct-21 Tue ### ### 6 ### 32.7 32.7 0.0
2014-Oct-20 Mon 5.89 ### 5.89 ### 663,949 1,955,329 89.1 89.1 0.0
2014-Oct-17 Fri ### ### 5.79 5.84 21.6 21.6 0.4
2014-Oct-16 Thu 5.73 5.89 ### 5.86 ### ### 0.4
2014-Oct-15 Wed 5.84 5.875 5.74 5.83 825,541 4,794,329 ### ### ###
2014-Oct-14 Tue 5.8 ### 5.78 5.88 1,848,747 5,342,878 73.1 73.1 0.4
2014-Oct-13 Mon ### ### 5.81 5.86 1,566,378 4,550,328 ### ### 0.4
2014-Oct-10 Fri ### ### ### ### 1,079,176 0 ### ### 0.0
2014-Oct-09 Thu ### 6.24 ### ### 15.8 15.8 0.0
2014-Oct-08 Wed ### 6.22 ### ### 82.3 82.3 0.0
2014-Oct-07 Tue ### 6.26 ### 6.23 82.9 82.9 0.4
2014-Oct-06 Mon ### ### ### ### 530,953 0 ### ### 0.0
2014-Oct-03 Fri 6.25 ### ### ### 702,526 0 ### ### 0.0
2014-Oct-02 Thu ### 6.26 ### 6.24 ### ### 0.4
2014-Oct-01 Wed ### 6.27 ### 6.24 1,300,681 ### ### ### 0.4
2014-Sep-30 Tue ### ### ### ### 29.7 29.7 0.0
2014-Sep-29 Mon 6.2 6.24 ### ### 24.0 24.0 0.0
2014-Sep-26 Fri 6.25 6.28 6.21 6.23 ### ### 0.4
2014-Sep-25 Thu ### ### 6.29 ### 35.3 35.3 0.0
2014-Sep-24 Wed 6.25 ### 6.25 ### 398,150 ### ### ### 0.0
2014-Sep-23 Tue ### ### 6.245 ### ### ### 0.0
2014-Sep-22 Mon 6.4 6.41 ### 6.25 ### ### ###
2014-Sep-19 Fri ### 6.48 ### 6.44 616,786 1,998,386 ### ### 0.5
2014-Sep-18 Thu ### 6.41 ### ### 1,196,047 ### ### ### 0.0
2014-Sep-17 Wed ### 6.41 6.345 ### ### ### 0.0
2014-Sep-16 Tue 6.24 ### 6.23 ### 87.3 87.3 0.0
2014-Sep-15 Mon 6.2 6.24 6.2 6.2 740,349 4,604,970 76.5 76.5 0.4
2014-Sep-12 Fri 6.26 6.29 ### 6.26 ### ### 0.4
2014-Sep-11 Thu ### ### 6.275 6.28 639,728 2,007,146 26.3 26.3 0.4
2014-Sep-10 Wed 6.43 6.44 6.27 ### 22.9 22.9 0.0
2014-Sep-09 Tue 6.4 6.5 ### 6.45 ### ### ###
2014-Sep-08 Mon 6.45 6.46 6.4 6.43 441,788 ### ### ### ###
2014-Sep-05 Fri 6.47 6.5 6.43 6.43 ### ### ###
2014-Sep-04 Thu 6.51 6.59 6.47 6.5 ### ### 0.5
2014-Sep-03 Wed 6.55 ### 6.5 6.51 541,172 ### ### ### ###
2014-Sep-02 Tue 6.48 6.57 6.44 6.55 773,775 ### 77.9 77.9 0.5
2014-Sep-01 Mon 6.45 6.53 6.42 6.44 34.5 34.5 0.5
2014-Aug-29 Fri 6.45 6.5 6.41 6.5 76.3 76.3 0.5
2014-Aug-28 Thu 6.54 6.59 6.425 6.45 4,240,122 ### 21.1 21.1 ###
2014-Aug-27 Wed 6.76 6.78 6.52 6.58 13.8 13.8 0.5
2014-Aug-26 Tue 6.76 6.83 6.7 6.72 1,616,750 ### ### ### 0.5
2014-Aug-25 Mon ### 6.81 6.56 6.81 ### ### ###
2014-Aug-22 Fri ### 6.86 ### 6.79 775,374 ### ### ### 0.5
2014-Aug-21 Thu 6.72 6.72 ### ### 1,868,921 6,279,574 28.5 28.5 0.0
2014-Aug-20 Wed ### 6.77 6.58 ### ### ### 0.0
2014-Aug-19 Tue ### ### 6.56 6.59 1,046,347 ### ### ### ###
2014-Aug-18 Mon ### ### 6.51 6.53 ### ### ###
2014-Aug-15 Fri ### ### 6.58 ### 2,199,224 7,235,446 69.0 69.0 0.0
2014-Aug-14 Thu 6.57 ### 6.5 6.59 646,422 2,100,871 69.0 69.0 ###
2014-Aug-13 Wed ### ### 6.58 6.58 26.2 26.2 0.5
2014-Aug-12 Tue 6.52 6.7 6.51 ### 452,259 2,987,170 ### ### 0.0
2014-Aug-11 Mon ### ### 6.5 6.52 ### ### 0.5
2014-Aug-08 Fri ### 6.71 6.53 ### ### ### 0.0
2014-Aug-07 Thu 6.74 ### ### 6.7 ### ### 0.5
2014-Aug-06 Wed 6.79 6.79 6.71 6.74 633,674 ### 25.0 25.0 ###
2014-Aug-05 Tue 6.86 6.89 6.81 6.86 385,376 2,639,825 79.1 79.1 0.5
2014-Aug-04 Mon 6.82 6.89 6.79 6.89 516,820 3,535,048 79.2 79.2 0.5
2014-Aug-01 Fri ### ### 6.82 6.88 33.0 33.0 ###
2014-Jul-31 Thu ### ### ### ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 82.1 82.1 0.0
2014-Jul-29 Tue 6.86 ### 6.81 6.89 ### ### 0.5
2014-Jul-28 Mon 6.84 ### 6.82 ### 451,144 ### 84.7 84.7 0.0
2014-Jul-25 Fri ### ### ### ### ### ### 0.0
2014-Jul-24 Thu ### 7.2 7 ### 351,941 2,498,781 14.6 14.6 0.0
2014-Jul-23 Wed ### 7.24 7 ### 433,089 ### 79.5 79.5 0.0
2014-Jul-22 Tue ### ### ### ### ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 71.8 71.8 0.0
2014-Jul-18 Fri 6.89 ### 6.87 ### 541,676 1,860,657 88.9 88.9 0.0
2014-Jul-17 Thu ### ### ### ### 463,958 0 ### ### 0.0
2014-Jul-16 Wed ### ### 6.87 ### 294,788 ### 69.6 69.6 0.0
2014-Jul-15 Tue ### ### ### ### ### ### 0.0
2014-Jul-14 Mon ### ### ### ### 441,259 0 ### ### 0.0
2014-Jul-11 Fri ### ### ### ### ### ### 0.0
2014-Jul-10 Thu ### ### ### ### 506,355 0 ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 806,143 0 76.6 76.6 0.0
2014-Jul-08 Tue ### 7.24 ### 7.22 389,746 1,410,880 ### ### 0.5
2014-Jul-07 Mon 7.25 7.25 ### ### 268,777 ### 20.3 20.3 0.0
2014-Jul-04 Fri ### ### ### ### 850,383 0 ### ### 0.0
2014-Jul-03 Thu ### ### ### ### 501,772 0 ### ### 0.0
2014-Jul-02 Wed ### ### 6.84 ### 817,556 2,796,041 ### ### 0.0
2014-Jul-01 Tue 6.84 ### 6.83 ### ### ### 0.0
2014-Jun-30 Mon 6.83 ### 6.81 6.84 76.3 76.3 0.5
2014-Jun-27 Fri 6.84 6.89 6.77 6.89 ### ### 0.5
2014-Jun-26 Thu 6.85 6.87 6.74 6.85 915,044 6,226,874 61.5 61.5 ###
2014-Jun-25 Wed ### 6.78 ### 6.78 1,655,444 5,611,955 83.3 83.3 0.5
2014-Jun-24 Tue 6.79 6.79 ### 6.72 1,797,377 ### 21.7 21.7 0.5
2014-Jun-23 Mon 6.7 6.79 ### 6.77 427,956 ### 81.1 81.1 ###
2014-Jun-20 Fri ### 6.78 ### 6.71 77.6 77.6 ###
2014-Jun-19 Thu ### ### 6.525 ### 891,880 2,909,758 67.4 67.4 0.0
2014-Jun-18 Wed 6.45 ### 6.45 6.55 84.9 84.9 0.5
2014-Jun-17 Tue 6.79 6.82 6.47 6.55 1,794,882 ### ### ### 0.5
2014-Jun-16 Mon 6.75 ### ### ### ### ### 0.0
2014-Jun-13 Fri ### ### 6.86 ### ### ### 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 20.4 20.4 0.0
2014-Jun-10 Tue ### ### ### ### ### ### 0.0
2014-Jun-06 Fri ### ### ### ### 754,679 0 82.4 82.4 0.0
2014-Jun-05 Thu ### ### 6.88 ### ### ### 0.0
2014-Jun-04 Wed 7.25 7.25 6.83 7 9.9 9.9 0.5
2014-Jun-03 Tue 7.28 7.45 ### ### ### ### 0.0
2014-Jun-02 Mon ### 7.25 6.57 ### 2,477,887 ### ### ### 0.0
2014-May-30 Fri ### ### 6.55 6.56 1,035,549 3,391,422 ### ### 0.5
2014-May-29 Thu ### ### 6.55 ### ### ### 0.0
2014-May-28 Wed 6.5 ### 6.49 ### 777,750 ### ### ### 0.0
2014-May-27 Tue ### ### 6.48 6.49 444,152 1,439,052 ### ### ###
2014-May-26 Mon ### ### 6.5 ### 71.6 71.6 0.0
2014-May-23 Fri 6.59 ### 6.53 6.55 745,652 2,434,553 23.8 23.8 0.5
2014-May-22 Thu 6.5 6.74 ### 6.56 ### ### 0.5
2014-May-21 Wed ### ### 6.26 ### 12.4 12.4 0.0
2014-May-20 Tue 6.86 6.87 ### ### 1,888,523 6,487,076 11.9 11.9 0.0
2014-May-19 Mon ### ### 6.53 6.86 2,408,458 ### 21.9 21.9 0.5
2014-May-16 Fri 7.57 ### 7.49 ### ### ### 0.0
2014-May-15 Thu 7.55 ### 7.53 ### 805,127 ### 82.5 82.5 0.0
2014-May-14 Wed ### ### 7.52 ### 70.0 70.0 0.0
2014-May-13 Tue 7.76 7.76 7.54 ### ### ### 0.0
2014-May-12 Mon ### 7.75 7.53 7.73 909,923 ### ### ### 0.6
2014-May-09 Fri 7.4 ### ### ### 908,474 0 91.6 91.6 0.0
2014-May-08 Thu 7.26 7.48 7.25 7.46 90.9 90.9 0.5
2014-May-07 Wed 7.26 ### 7.23 7.25 ### ### 0.5
2014-May-06 Tue 7.28 ### ### ### 412,086 0 ### ### 0.0
2014-May-05 Mon ### 7.28 ### 7.23 91.5 91.5 ###
2014-May-02 Fri 6.84 ### 6.84 ### 87.5 87.5 0.0
2014-May-01 Thu 6.74 6.88 ### 6.84 800,650 ### 89.9 89.9 0.5
2014-Apr-30 Wed 6.8 ### 6.72 6.75 ### ### 0.5
2014-Apr-29 Tue 7 7 6.78 6.82 383,427 ### 20.3 20.3 0.5
2014-Apr-28 Mon ### ### ### ### 566,025 0 23.0 23.0 0.0
2014-Apr-24 Thu ### ### ### ### 797,889 0 ### ### 0.0
2014-Apr-23 Wed 7 7 ### ### 25.6 25.6 0.0
2014-Apr-22 Tue ### ### 6.89 ### 317,778 1,094,745 83.3 83.3 0.0
2014-Apr-17 Thu ### ### ### 7 463,328 0 ### ### 0.5
2014-Apr-16 Wed 6.87 ### 6.81 ### 1,173,041 ### 71.5 71.5 0.0
2014-Apr-15 Tue ### ### 6.84 6.86 ### ### 0.5
2014-Apr-14 Mon ### ### ### ### 881,182 0 ### ### 0.0
2014-Apr-11 Fri ### 7.24 ### ### 18.5 18.5 0.0
2014-Apr-10 Thu ### ### 7.23 7.26 ### ### 0.5
2014-Apr-09 Wed 7.23 ### 7.22 ### 1,461,683 5,276,675 84.8 84.8 0.0
2014-Apr-08 Tue ### 7.25 ### 7.24 595,152 2,157,426 82.6 82.6 0.5
2014-Apr-07 Mon ### 7.23 ### 7.22 78.9 78.9 0.5
2014-Apr-04 Fri ### 7.29 ### 7.25 1,211,628 4,416,384 87.9 87.9 0.5
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### ### 7 906,087 0 83.7 83.7 0.5
2014-Mar-31 Mon ### ### ### ### 72.7 72.7 0.0
2014-Mar-28 Fri ### ### 6.85 ### 497,571 1,704,180 ### ### 0.0
2014-Mar-27 Thu 6.83 ### 6.83 ### 824,186 ### ### ### 0.0
2014-Mar-26 Wed 6.85 7 6.75 ### 1,225,487 8,425,223 ### ### 0.0
2014-Mar-25 Tue 6.72 6.85 ### 6.8 83.1 83.1 0.5
2014-Mar-24 Mon ### ### 6.55 6.88 1,450,189 ### ### ### ###
2014-Mar-21 Fri 6.59 6.85 6.47 6.58 30.8 30.8 0.5
2014-Mar-20 Thu 6.51 ### 6.44 ### 87.4 87.4 0.0
2014-Mar-19 Wed 6.27 6.57 6.25 6.55 1,642,222 10,526,643 93.1 93.1 0.5
2014-Mar-18 Tue ### 6.49 ### 6.44 1,402,924 4,552,488 81.6 81.6 0.5
2014-Mar-17 Mon 6.4 6.43 ### ### 21.7 21.7 0.0
2014-Mar-14 Fri 6.4 6.52 ### 6.45 ### ### ###
2014-Mar-13 Thu 6.55 ### 6.48 6.48 1,914,281 6,202,270 17.5 17.5 0.5
2014-Mar-12 Wed 6.45 6.54 6.45 6.54 83.2 83.2 0.5
2014-Mar-11 Tue 6.58 6.59 6.42 6.5 1,081,258 7,033,583 24.8 24.8 0.5
2014-Mar-10 Mon 6.47 ### 6.41 6.55 ### ### 0.5
2014-Mar-07 Fri 6.51 6.57 6.47 6.55 581,776 3,793,179 73.9 73.9 0.5
2014-Mar-06 Thu 6.44 6.55 ### 6.51 897,145 2,938,149 77.5 77.5 ###
2014-Mar-05 Wed 6.4 ### 6.4 6.45 76.0 76.0 ###
2014-Mar-04 Tue 6.4 6.47 ### 6.45 ### ### ###
2014-Mar-03 Mon ### 6.44 ### 6.4 731,729 ### ### ### 0.5
2014-Feb-28 Fri 6.4 ### ### 6.45 80.9 80.9 ###
2014-Feb-27 Thu 6.44 6.55 6.4 6.43 1,375,581 8,906,886 35.2 35.2 ###
2014-Feb-26 Wed 6.25 6.47 6.25 6.45 ### ### ###
2014-Feb-25 Tue 6.26 ### ### 6.26 1,565,887 0 76.7 76.7 0.4
2014-Feb-24 Mon ### 6.26 ### 6.24 705,886 2,209,423 85.0 85.0 0.4
2014-Feb-21 Fri ### ### ### ### 81.1 81.1 0.0
2014-Feb-20 Thu ### ### ### ### ### ### 0.0
2014-Feb-19 Wed ### ### ### ### 32.9 32.9 0.0
2014-Feb-18 Tue 6.2 6.2 ### ### ### ### 0.0
2014-Feb-17 Mon ### 6.85 ### 6.23 ### ### 0.4
2014-Feb-14 Fri ### ### ### ### 22.2 22.2 0.0
2014-Feb-13 Thu ### ### ### ### ### ### 0.0
2014-Feb-12 Wed ### ### ### ### ### ### 0.0
2014-Feb-11 Tue ### ### ### ### 469,526 0 ### ### 0.0
2014-Feb-10 Mon ### 7.175 ### ### ### ### 0.0
2014-Feb-07 Fri ### ### ### ### 550,379 0 ### ### 0.0
2014-Feb-06 Thu 6.85 ### 6.83 ### 84.3 84.3 0.0
2014-Feb-05 Wed ### ### 6.8 ### 865,728 2,943,475 ### ### 0.0
2014-Feb-04 Tue ### ### 6.87 ### 849,856 2,919,255 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri 6.81 ### 6.75 ### 89.1 89.1 0.0
2014-Jan-30 Thu ### ### ### ### 647,529 0 ### ### 0.0
2014-Jan-29 Wed ### 7.29 ### 7.2 1,272,644 4,638,787 ### ### 0.5
2014-Jan-28 Tue 6.79 6.985 6.78 ### ### ### 0.0
2014-Jan-24 Fri ### ### 6.87 ### 462,884 ### ### ### 0.0
2014-Jan-23 Thu 6.88 ### 6.81 ### 601,671 2,048,689 87.2 87.2 0.0
2014-Jan-22 Wed 6.89 ### 6.81 6.89 ### ### 0.5
2014-Jan-21 Tue 6.85 ### 6.78 6.88 345,159 1,170,089 ### ### ###
2014-Jan-20 Mon 6.79 ### ### ### 599,259 0 ### ### 0.0
2014-Jan-17 Fri ### ### 6.52 ### ### ### 0.0
2014-Jan-16 Thu 6.56 6.73 6.56 ### 1,087,055 7,223,480 79.7 79.7 0.0
2014-Jan-15 Wed 6.7 6.79 ### ### 1,360,984 4,620,540 21.8 21.8 0.0
2014-Jan-14 Tue 6.78 6.87 ### ### 21.8 21.8 0.0
2014-Jan-13 Mon ### ### ### ### ### ### 0.0
2014-Jan-10 Fri 6.87 ### 6.81 ### 530,222 ### ### ### 0.0
2014-Jan-09 Thu 6.74 6.88 6.7 6.86 ### ### 0.5
2014-Jan-08 Wed 7 ### 6.81 6.84 760,475 ### 13.8 13.8 0.5
2014-Jan-07 Tue ### ### ### ### 425,280 0 ### ### 0.0
2014-Jan-06 Mon ### 7.2 ### ### 495,653 1,784,350 78.1 78.1 0.0
2014-Jan-03 Fri ### ### ### ### 497,150 0 ### ### 0.0
2014-Jan-02 Thu 7.28 7.28 ### ### ### ### 0.0
2013-Dec-31 Tue 7.23 ### 7.23 ### 185,888 671,985 ### ### 0.0
2013-Dec-30 Mon 7.4 7.4 7.29 ### 410,355 3,014,057 19.1 19.1 0.0
2013-Dec-27 Fri ### 7.42 ### ### 463,259 ### ### ### 0.0
2013-Dec-24 Tue ### 7.29 ### 7.29 444,171 ### ### ### ###
2013-Dec-23 Mon ### ### 7 ### 806,250 2,821,875 21.7 21.7 0.0
2013-Dec-20 Fri 6.71 ### 6.71 ### 91.4 91.4 0.0
2013-Dec-19 Thu 6.76 ### ### 6.75 1,337,350 0 23.6 23.6 0.5
2013-Dec-18 Wed 6.81 6.81 ### ### 17.0 17.0 0.0
2013-Dec-17 Tue ### ### 6.48 6.83 1,951,170 ### 20.0 20.0 0.5
2013-Dec-16 Mon 6.4 ### 6.4 ### 2,516,778 8,053,689 97.1 97.1 0.0
2013-Dec-13 Fri ### ### ### ### ### ### 0.0
2013-Dec-12 Thu ### 6.25 ### ### 1,048,141 3,275,440 ### ### 0.0
2013-Dec-11 Wed 6.25 6.25 ### ### 829,359 2,591,746 ### ### 0.0
2013-Dec-10 Tue ### ### ### ### ### ### 0.0
2013-Dec-09 Mon 6.29 6.45 6.28 ### 737,421 4,693,684 ### ### 0.0
2013-Dec-06 Fri ### 6.26 ### 6.23 ### ### 0.4
2013-Dec-05 Thu 6.25 6.27 ### ### ### ### 0.0
2013-Dec-04 Wed ### ### 6.24 6.29 23.5 23.5 ###
2013-Dec-03 Tue 6.4 6.49 6.4 6.41 948,585 ### 76.3 76.3 0.5
2013-Dec-02 Mon 6.41 6.49 ### 6.41 615,444 ### 81.7 81.7 0.5
2013-Nov-29 Fri 6.46 6.51 6.41 6.45 798,621 ### ### ### ###
2013-Nov-28 Thu ### ### 6.41 6.53 19.2 19.2 ###
2013-Nov-27 Wed 6.86 ### ### 6.7 20.2 20.2 0.5
2013-Nov-26 Tue 6.89 ### 6.78 6.84 1,038,542 3,520,657 ### ### 0.5
2013-Nov-25 Mon 6.86 ### 6.8 ### ### ### 0.0
2013-Nov-22 Fri 6.84 6.975 6.79 6.86 ### ### 0.5
2013-Nov-21 Thu 6.76 6.81 6.7 6.75 ### ### 0.5
2013-Nov-20 Wed ### ### 6.76 6.84 20.8 20.8 0.5
2013-Nov-19 Tue ### ### ### ### 535,643 0 76.9 76.9 0.0
2013-Nov-18 Mon ### ### ### ### 433,543 0 79.4 79.4 0.0
2013-Nov-15 Fri ### 7.2 ### ### 707,720 ### ### ### 0.0
2013-Nov-14 Thu 7.25 ### ### ### 1,572,355 0 ### ### 0.0
2013-Nov-13 Wed 7.21 ### 7.2 7.28 1,097,684 ### 85.4 85.4 0.5
2013-Nov-12 Tue ### 7.23 ### 7.22 1,692,175 ### 81.8 81.8 0.5
2013-Nov-11 Mon 7.23 7.26 ### ### 385,970 1,401,071 30.2 30.2 0.0
2013-Nov-08 Fri ### 7.2 ### ### 28.0 28.0 0.0
2013-Nov-07 Thu 7.24 ### ### 7.24 ### ### 0.5
2013-Nov-06 Wed ### 7.44 7.21 7.25 745,543 ### 19.6 19.6 0.5
2013-Nov-05 Tue 7.28 7.47 7.21 7.44 343,888 ### 87.6 87.6 ###
2013-Nov-04 Mon 7.42 7.51 ### ### ### ### 0.0
2013-Nov-01 Fri ### 7.53 7.27 7.46 ### ### 0.5
2013-Oct-31 Thu 7.4 7.54 ### ### ### ### 0.0
2013-Oct-30 Wed ### 7.685 ### 7.42 1,409,049 5,414,270 ### ### 0.5
2013-Oct-29 Tue 7.83 7.85 ### 7.72 824,950 3,237,928 24.9 24.9 ###
2013-Oct-28 Mon ### ### 7.85 ### 23.1 23.1 0.0
2013-Oct-25 Fri ### ### ### ### 466,376 0 ### ### 0.0
2013-Oct-24 Thu ### ### 7.86 ### 29.9 29.9 0.0
2013-Oct-23 Wed 7.82 ### 7.8 ### 845,477 ### ### ### 0.0
2013-Oct-22 Tue 7.8 7.88 7.8 7.83 561,420 ### 73.4 73.4 ###
2013-Oct-21 Mon 7.88 ### 7.83 7.85 27.0 27.0 ###
2013-Oct-18 Fri ### ### 7.81 7.85 ### ### ###
2013-Oct-17 Thu 7.86 ### 7.8 ### 645,387 ### 81.6 81.6 0.0
2013-Oct-16 Wed ### ### ### 7.89 493,680 0 89.5 89.5 ###
2013-Oct-15 Tue 7.86 7.86 ### 7.76 254,576 1,000,483 ### ### 0.6
2013-Oct-14 Mon 7.7 7.79 ### 7.74 80.9 80.9 0.6
2013-Oct-11 Fri ### 7.87 ### 7.83 497,279 ### 86.7 86.7 ###
2013-Oct-10 Thu 7.52 ### 7.48 ### 1,333,985 ### ### ### 0.0
2013-Oct-09 Wed 7.49 ### 7.46 ### ### ### 0.0
2013-Oct-08 Tue 7.57 ### 7.5 ### ### ### 0.0
2013-Oct-07 Mon 7.74 7.84 7.59 ### 355,345 2,741,486 28.2 28.2 0.0
2013-Oct-04 Fri 7.83 7.84 7.71 7.74 ### ### 0.6
2013-Oct-03 Thu 7.87 ### 7.76 7.87 1,016,184 ### 69.1 69.1 0.6
2013-Oct-02 Wed 8.29 ### ### 8 707,052 0 ### ### ###
2013-Oct-01 Tue ### ### 8.26 8.27 3,263,023 13,476,284 ### ### ###
2013-Sep-30 Mon 8.27 ### 8.22 ### 2,332,658 9,587,224 ### ### 0.0
2013-Sep-27 Fri ### 8.43 ### 8.42 90.1 90.1 ###
2013-Sep-26 Thu ### 8.23 7.8 ### ### ### 0.0
2013-Sep-25 Wed 8.23 ### 8.155 8.2 937,172 ### ### ### 0.6
2013-Sep-24 Tue 8.2 ### ### ### 465,542 0 83.4 83.4 0.0
2013-Sep-23 Mon 8.29 ### 8.275 8.29 73.2 73.2 0.6
2013-Sep-20 Fri ### 8.4 8.24 ### ### ### 0.0
2013-Sep-19 Thu ### 8.44 8.275 ### ### ### 0.0
2013-Sep-18 Wed 8.25 8.26 ### ### 1,221,550 ### ### ### 0.0
2013-Sep-17 Tue ### ### 8.22 8.25 20.5 20.5 ###
2013-Sep-16 Mon 8.2 ### ### ### 85.1 85.1 0.0
2013-Sep-13 Fri ### ### ### ### 1,235,984 0 ### ### 0.0
2013-Sep-12 Thu ### 8.2 ### ### 77.7 77.7 0.0
2013-Sep-11 Wed 7.8 ### 7.79 ### ### ### 0.0
2013-Sep-10 Tue ### ### 7.84 7.85 ### ### ###
2013-Sep-09 Mon 7.89 ### 7.76 7.89 ### ### ###
2013-Sep-06 Fri ### ### 7.85 ### 857,251 ### ### ### 0.0
2013-Sep-05 Thu ### 8.085 ### ### 84.2 84.2 0.0
2013-Sep-04 Wed ### ### ### ### 1,221,958 0 89.5 89.5 0.0
2013-Sep-03 Tue 7.44 7.76 7.44 7.71 ### ### ###
2013-Sep-02 Mon 7.41 7.84 7.41 7.44 65.3 65.3 ###
2013-Aug-30 Fri ### 7.46 ### 7.41 ### ### ###
2013-Aug-29 Thu ### ### 7.2 ### ### ### 0.0
2013-Aug-28 Wed ### ### ### ### 1,300,953 0 84.0 84.0 0.0
2013-Aug-27 Tue 7.2 7.29 ### 7.28 81.4 81.4 0.5
2013-Aug-26 Mon ### ### 7.26 ### 74.9 74.9 0.0
2013-Aug-23 Fri 7.27 ### 7.25 ### ### ### 0.0
2013-Aug-22 Thu ### 7.325 ### ### 83.3 83.3 0.0
2013-Aug-21 Wed ### ### 7.085 7.23 991,770 3,513,345 81.9 81.9 ###
2013-Aug-20 Tue ### ### 7 ### 31.6 31.6 0.0
2013-Aug-19 Mon ### 7.2 ### ### 818,584 ### 74.6 74.6 0.0
2013-Aug-16 Fri 7.2 7.25 ### ### 854,625 ### ### ### 0.0
2013-Aug-15 Thu ### ### 7 ### 993,645 3,477,757 ### ### 0.0
2013-Aug-14 Wed 7.48 7.52 ### 7.22 ### ### 0.5
2013-Aug-13 Tue 7.48 7.59 7.48 7.54 1,311,653 ### 67.7 67.7 0.5
2013-Aug-12 Mon 7.52 7.75 7.42 7.52 2,227,725 ### ### ### 0.5
2013-Aug-09 Fri ### 7.49 ### 7.4 ### ### 0.5
2013-Aug-08 Thu 7.51 7.54 ### ### ### ### 0.0
2013-Aug-07 Wed 7.41 7.48 ### ### 43.8 43.8 0.0
2013-Aug-06 Tue 7.5 7.73 7.44 7.45 577,751 4,382,241 ### ### 0.5
2013-Aug-05 Mon 7.44 ### ### 7.55 569,154 0 ### ### ###
2013-Aug-02 Fri ### 7.51 ### 7.4 885,081 3,323,479 75.6 75.6 0.5
2013-Aug-01 Thu 7.4 7.44 ### ### ### ### 0.0
2013-Jul-31 Wed ### ### 7.26 7.28 872,941 3,168,775 26.3 26.3 0.5
2013-Jul-30 Tue ### ### 7.2 7.25 798,855 2,875,878 ### ### 0.5
2013-Jul-29 Mon 7.25 ### 7.21 7.28 ### ### 0.5
2013-Jul-26 Fri ### ### ### 7.25 80.9 80.9 0.5
2013-Jul-25 Thu 7.5 ### ### ### 1,429,684 0 ### ### 0.0
2013-Jul-24 Wed ### ### ### 7.7 1,409,125 0 6.7 6.7 0.6
2013-Jul-23 Tue 7.71 ### 7.71 8 ### ### ###
2013-Jul-22 Mon 7.8 7.89 ### 7.77 ### ### 0.6
2013-Jul-19 Fri 7.81 ### 7.52 ### ### ### 0.0
2013-Jul-18 Thu ### ### 7.78 7.78 15.8 15.8 0.6
2013-Jul-17 Wed 7.7 ### ### ### 769,279 0 ### ### 0.0
2013-Jul-16 Tue 7.75 7.77 ### 7.72 353,026 ### ### ### ###
2013-Jul-15 Mon 7.76 7.77 7.52 7.59 443,156 3,387,927 ### ### 0.5
2013-Jul-12 Fri ### 7.825 7.59 7.71 75.9 75.9 ###
2013-Jul-11 Thu 7.25 ### 7.25 7.58 ### ### ###
2013-Jul-10 Wed ### 7.25 ### 7.21 76.5 76.5 ###
2013-Jul-09 Tue ### ### ### ### 591,459 0 ### ### 0.0
2013-Jul-08 Mon ### ### 6.88 ### 71.9 71.9 0.0
2013-Jul-05 Fri 6.85 ### 6.84 ### 594,328 ### ### ### 0.0
2013-Jul-04 Thu 6.79 6.85 6.76 6.85 71.1 71.1 ###
2013-Jul-03 Wed 6.8 ### ### 6.78 33.4 33.4 0.5
2013-Jul-02 Tue 6.7 6.83 ### 6.82 694,725 2,372,485 ### ### 0.5
2013-Jul-01 Mon ### ### 6.56 ### 1,242,289 ### 6.3 6.3 0.0
2013-Jun-28 Fri 7 7 6.82 ### 841,940 ### 24.6 24.6 0.0
2013-Jun-27 Thu 6.84 ### 6.74 6.87 981,051 3,306,141 65.6 65.6 ###
2013-Jun-26 Wed 6.54 6.84 6.54 6.78 89.1 89.1 0.5
2013-Jun-25 Tue ### 6.7 6.48 6.48 1,610,886 ### ### ### 0.5
2013-Jun-24 Mon ### 6.72 6.57 6.7 89.6 89.6 0.5
2013-Jun-21 Fri 6.55 6.75 6.5 6.75 83.0 83.0 0.5
2013-Jun-20 Thu 6.79 6.8 ### ### 1,457,482 ### ### ### 0.0
2013-Jun-19 Wed ### 6.81 ### 6.79 1,012,243 3,446,687 82.2 82.2 0.5
2013-Jun-18 Tue 6.49 6.75 6.48 ### 89.2 89.2 0.0
2013-Jun-17 Mon 6.57 ### 6.46 6.59 71.6 71.6 ###
2013-Jun-14 Fri 6.4 6.7 6.4 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 1,895,248 0 ### ### 0.0
2013-Jun-12 Wed ### 6.75 ### ### 75.3 75.3 0.0
2013-Jun-11 Tue 6.7 ### ### 6.71 73.1 73.1 ###
2013-Jun-07 Fri ### ### ### 6.7 ### ### 0.5
2013-Jun-06 Thu ### ### 6.84 6.84 879,987 3,009,555 ### ### 0.5
2013-Jun-05 Wed ### ### ### ### 721,749 0 ### ### 0.0
2013-Jun-04 Tue ### ### 7 ### 994,587 3,481,054 ### ### 0.0
2013-Jun-03 Mon ### 7.24 ### ### ### ### 0.0
2013-May-31 Fri ### ### ### ### 1,222,159 0 ### ### 0.0
2013-May-30 Thu ### ### ### ### 889,978 0 77.8 77.8 0.0
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue ### ### 6.85 ### 977,943 3,349,454 70.5 70.5 0.0
2013-May-27 Mon 7 ### 6.85 ### 1,403,426 ### 80.5 80.5 0.0
2013-May-24 Fri ### 7.2 ### ### 1,674,073 ### ### ### 0.0
2013-May-23 Thu ### ### 7 ### 2,158,186 7,553,651 83.3 83.3 0.0
2013-May-22 Wed 7.29 ### ### ### 23.8 23.8 0.0
2013-May-21 Tue 7.25 ### ### ### 2,966,521 0 81.3 81.3 0.0
2013-May-20 Mon 7.73 7.74 7.27 ### ### ### 0.0
2013-May-17 Fri 7.5 7.73 ### 7.73 3,795,443 14,669,387 ### ### 0.6
2013-May-16 Thu 7.81 7.85 ### 7.56 17.3 17.3 0.5
2013-May-15 Wed 8.5 8.77 7.89 ### 9,097,027 ### 6.3 6.3 0.0
2013-May-14 Tue 9.74 9.77 9.57 9.57 1,152,027 ### 20.0 20.0 ###
2013-May-13 Mon ### ### ### 9.8 709,079 0 28.4 28.4 0.7
2013-May-10 Fri ### ### ### ### 20.5 20.5 0.0
2013-May-09 Thu ### ### ### ### ### ### 0.0
2013-May-08 Wed ### ### ### ### 1,476,855 0 ### ### 0.0
2013-May-07 Tue 9.86 ### 9.77 ### 976,487 ### ### ### 0.0
2013-May-06 Mon ### ### 9.83 9.86 ### ### 0.7
2013-May-03 Fri 9.85 ### ### 9.75 23.4 23.4 ###
2013-May-02 Thu 9.82 9.85 9.51 ### ### ### 0.0
2013-May-01 Wed ### ### ### ### ### ### 0.0
2013-Apr-30 Tue ### ### ### ### 28.4 28.4 0.0
2013-Apr-29 Mon ### ### ### ### 351,488 0 32.7 32.7 0.0
2013-Apr-26 Fri ### ### ### ### 71.7 71.7 0.0
2013-Apr-24 Wed ### ### 9.84 ### 79.7 79.7 0.0
2013-Apr-23 Tue ### ### 9.89 ### 793,382 3,923,273 ### ### 0.0
2013-Apr-22 Mon 9.77 ### 9.77 ### ### ### 0.0
2013-Apr-19 Fri ### 9.79 9.55 9.7 ### ### 0.7
2013-Apr-18 Thu 9.76 9.79 9.53 ### 844,848 ### ### ### 0.0
2013-Apr-17 Wed 9.87 ### 9.77 9.86 ### ### 0.7
2013-Apr-16 Tue ### ### 9.86 ### ### ### 0.0
2013-Apr-15 Mon 10.29 ### ### ### ### ### 0.0
2013-Apr-12 Fri 10.41 10.45 ### 10.25 20.0 20.0 0.7
2013-Apr-11 Thu ### ### 10.49 10.57 ### ### 0.8
2013-Apr-10 Wed 10.43 ### 10.41 10.58 997,171 5,190,275 79.5 79.5 0.8
2013-Apr-09 Tue ### 10.58 ### 10.58 884,620 ### 80.3 80.3 0.8
2013-Apr-08 Mon ### 10.5 ### 10.41 578,721 3,038,285 78.5 78.5 ###
2013-Apr-05 Fri 10.29 10.43 10.25 ### ### ### 0.0
2013-Apr-04 Thu 10.25 ### 10.2 ### 969,344 4,943,654 ### ### 0.0
2013-Apr-03 Wed 10.4 10.54 10.26 ### 37.4 37.4 0.0
2013-Apr-02 Tue ### 10.44 ### ### 93.0 93.0 0.0
2013-Mar-28 Thu ### ### ### 10.24 1,440,187 0 78.8 78.8 ###
2013-Mar-27 Wed ### 10.45 ### ### 27.4 27.4 0.0
2013-Mar-26 Tue 9.55 ### 9.55 10.58 6,886,540 32,883,228 97.7 97.7 0.8
2013-Mar-25 Mon ### 9.53 ### 9.43 79.3 79.3 ###
2013-Mar-22 Fri 9.45 9.455 ### ### 21.4 21.4 0.0
2013-Mar-21 Thu 9.5 9.54 ### ### 1,514,682 ### ### ### 0.0
2013-Mar-20 Wed 9.45 9.59 9.44 9.5 77.1 77.1 0.7
2013-Mar-19 Tue 9.5 9.74 9.43 9.43 ### ### ###
2013-Mar-18 Mon 9.5 9.59 9.41 9.44 35.7 35.7 0.7
2013-Mar-15 Fri 9.53 ### 9.49 9.54 62.2 62.2 ###
2013-Mar-14 Thu 9.79 9.79 9.41 9.42 12.5 12.5 0.7
2013-Mar-13 Wed ### ### 9.72 9.76 1,103,682 ### ### ### 0.7
2013-Mar-12 Tue ### ### 9.85 9.89 26.3 26.3 ###
2013-Mar-11 Mon ### ### ### ### 740,629 0 24.2 24.2 0.0
2013-Mar-08 Fri ### ### ### ### ### ### 0.0
2013-Mar-07 Thu ### ### ### ### ### ### 0.0
2013-Mar-06 Wed 9.8 9.87 ### ### ### ### 0.0
2013-Mar-05 Tue 10.2 10.23 ### ### ### ### 0.0
2013-Mar-04 Mon ### ### ### ### 41.0 41.0 0.0
2013-Mar-01 Fri ### 10.24 ### ### 1,977,578 ### ### ### 0.0
2013-Feb-28 Thu 10.2 ### ### 10.21 66.4 66.4 ###
2013-Feb-27 Wed ### ### ### ### ### ### 0.0
2013-Feb-26 Tue ### ### 10.85 ### 868,848 ### 21.6 21.6 0.0
2013-Feb-25 Mon ### ### ### ### 69.6 69.6 0.0
2013-Feb-22 Fri ### ### 10.86 ### 23.8 23.8 0.0
2013-Feb-21 Thu ### ### 10.83 10.83 ### ### ###
2013-Feb-20 Wed 11.59 ### ### ### 12.4 12.4 0.0
2013-Feb-19 Tue 11.88 ### 11.54 ### 915,680 5,283,473 ### ### 0.0
2013-Feb-18 Mon 11.73 ### 11.71 11.8 ### ### 0.8
2013-Feb-15 Fri 11.73 11.745 11.645 ### 28.4 28.4 0.0
2013-Feb-14 Thu 11.5 11.76 11.4 ### ### ### 0.0
2013-Feb-13 Wed ### 11.43 ### ### 86.2 86.2 0.0
2013-Feb-12 Tue ### ### ### ### 763,987 0 73.0 73.0 0.0
2013-Feb-11 Mon ### ### ### ### 891,422 0 76.5 76.5 0.0
2013-Feb-08 Fri ### ### ### ### 580,984 0 73.1 73.1 0.0
2013-Feb-07 Thu ### ### ### ### ### ### 0.0
2013-Feb-06 Wed ### ### ### ### 27.6 27.6 0.0
2013-Feb-05 Tue ### ### ### ### 34.3 34.3 0.0
2013-Feb-04 Mon ### ### ### ### 37.6 37.6 0.0
2013-Feb-01 Fri ### ### ### ### 1,260,378 0 ### ### 0.0
2013-Jan-31 Thu ### 11.25 ### ### 545,971 3,071,086 ### ### 0.0
2013-Jan-30 Wed ### ### ### 11.2 724,827 0 77.5 77.5 0.8
2013-Jan-29 Tue 11.24 ### ### ### 1,398,289 0 25.1 25.1 0.0
2013-Jan-25 Fri ### 11.155 ### ### 75.9 75.9 0.0
2013-Jan-24 Thu ### ### ### ### ### ### 0.0
2013-Jan-23 Wed ### ### ### ### 1,056,857 0 ### ### 0.0
2013-Jan-22 Tue ### ### ### ### 645,673 0 ### ### 0.0
2013-Jan-21 Mon ### ### ### ### 524,854 0 ### ### 0.0
2013-Jan-18 Fri ### ### ### ### 30.1 30.1 0.0
2013-Jan-17 Thu ### ### ### ### 1,185,940 0 ### ### 0.0
2013-Jan-16 Wed ### ### ### ### ### ### 0.0
2013-Jan-15 Tue ### ### ### ### 1,364,321 0 ### ### 0.0
2013-Jan-14 Mon 11.52 11.52 ### 11.24 13.9 13.9 0.8
2013-Jan-11 Fri 11.75 11.77 11.55 ### ### ### 0.0
2013-Jan-10 Thu 11.55 11.7 11.5 ### 76.1 76.1 0.0
2013-Jan-09 Wed ### 11.52 ### 11.46 370,648 ### ### ### 0.8
2013-Jan-08 Tue ### 11.55 ### 11.45 81.3 81.3 0.8
2013-Jan-07 Mon ### 11.42 11.25 ### ### ### 0.0
2013-Jan-04 Fri 11.25 ### ### ### 27.5 27.5 0.0
2013-Jan-03 Thu ### 11.22 ### ### 69.0 69.0 0.0
2013-Jan-02 Wed ### ### ### ### 535,083 0 ### ### 0.0
2012-Dec-31 Mon ### ### 10.88 10.88 262,359 ### ### ### 0.8
2012-Dec-28 Fri 10.86 ### 10.83 ### ### ### 0.0
2012-Dec-27 Thu 10.79 10.89 10.77 10.85 ### ### 0.8
2012-Dec-24 Mon 10.7 10.88 10.7 10.85 ### ### 0.8
2012-Dec-21 Fri ### ### 10.75 10.78 2,263,089 ### ### ### 0.8
2012-Dec-20 Thu ### ### 10.77 10.88 ### ### 0.8
2012-Dec-19 Wed ### ### 10.75 ### 1,071,924 ### 78.4 78.4 0.0
2012-Dec-18 Tue 10.77 ### 10.77 ### 77.0 77.0 0.0
2012-Dec-17 Mon ### 10.85 ### 10.75 ### ### 0.8
2012-Dec-14 Fri 10.81 10.88 ### ### 661,170 ### ### ### 0.0
2012-Dec-13 Thu 10.8 10.83 10.75 10.75 28.6 28.6 0.8
2012-Dec-12 Wed 10.79 10.84 10.76 10.81 71.4 71.4 0.8
2012-Dec-11 Tue 10.71 10.78 10.7 10.74 481,073 5,166,724 71.5 71.5 0.8
2012-Dec-10 Mon ### 10.75 ### 10.7 764,322 ### 75.0 75.0 0.8
2012-Dec-07 Fri ### ### 10.58 ### 433,644 2,293,976 ### ### 0.0
2012-Dec-06 Thu 10.57 ### 10.56 ### 474,756 ### ### ### 0.0
2012-Dec-05 Wed 10.56 10.74 10.56 ### ### ### 0.0
2012-Dec-04 Tue 10.71 10.73 10.55 ### ### ### 0.0
2012-Dec-03 Mon ### 10.7 10.57 ### ### ### 0.0
2012-Nov-30 Fri 10.57 10.72 10.57 ### ### ### 0.0
2012-Nov-29 Thu 10.51 10.55 10.47 10.53 ### ### 0.8
2012-Nov-28 Wed 10.56 10.58 10.47 10.5 29.8 29.8 0.8
2012-Nov-27 Tue 10.47 10.57 10.46 10.57 76.7 76.7 0.8
2012-Nov-26 Mon 10.45 10.54 ### 10.54 461,352 2,431,325 ### ### 0.8
2012-Nov-23 Fri ### ### 10.29 ### 309,044 ### ### ### 0.0
2012-Nov-22 Thu 10.29 10.4 10.27 ### ### ### 0.0
2012-Nov-21 Wed 10.26 ### 10.22 10.26 ### ### 0.7
2012-Nov-20 Tue 10.27 10.4 10.24 10.4 ### ### 0.7
2012-Nov-19 Mon ### 10.25 ### 10.24 558,689 2,863,281 76.6 76.6 ###
2012-Nov-16 Fri ### ### ### ### 76.3 76.3 0.0
2012-Nov-15 Thu ### ### ### ### ### ### 0.0
2012-Nov-14 Wed ### ### ### ### ### ### 0.0
2012-Nov-13 Tue 10.24 10.26 ### ### ### ### 0.0
2012-Nov-12 Mon 10.29 ### ### ### 631,177 0 22.9 22.9 0.0
2012-Nov-09 Fri ### ### ### ### ### ### 0.0
2012-Nov-08 Thu ### 10.25 ### ### 67.7 67.7 0.0
2012-Nov-07 Wed 10.45 10.49 10.28 ### ### ### 0.0
2012-Nov-06 Tue 10.45 10.49 10.43 10.48 332,227 ### ### ### 0.7
2012-Nov-05 Mon 10.52 10.55 10.47 10.5 558,078 ### 32.6 32.6 0.8
2012-Nov-02 Fri ### ### 10.51 10.51 1,131,780 ### ### ### ###
2012-Nov-01 Thu ### 10.645 10.53 10.53 758,075 ### ### ### 0.8
2012-Oct-31 Wed ### ### 10.58 ### 722,380 ### 28.0 28.0 0.0
2012-Oct-30 Tue ### 10.71 10.58 ### 407,670 4,339,647 ### ### 0.0
2012-Oct-29 Mon 10.71 10.73 ### ### 260,741 1,398,875 26.5 26.5 0.0
2012-Oct-26 Fri ### 10.74 ### ### 595,574 ### ### ### 0.0
2012-Oct-25 Thu ### 10.74 ### ### 30.7 30.7 0.0
2012-Oct-24 Wed 10.59 ### 10.59 ### ### ### 0.0
2012-Oct-23 Tue ### ### 10.77 10.78 378,021 2,035,643 ### ### 0.8
2012-Oct-22 Mon 10.87 ### 10.84 ### ### ### 0.0
2012-Oct-19 Fri 10.8 ### 10.77 ### 71.7 71.7 0.0
2012-Oct-18 Thu 10.78 10.85 10.75 10.8 1,214,043 ### 71.4 71.4 ###
2012-Oct-17 Wed 10.77 10.78 ### 10.7 23.6 23.6 0.8
2012-Oct-16 Tue 10.7 10.81 ### 10.7 488,520 2,640,450 74.2 74.2 0.8
2012-Oct-15 Mon ### 10.78 ### 10.71 77.7 77.7 ###
2012-Oct-12 Fri 10.77 10.86 10.71 10.71 ### ### ###
2012-Oct-11 Thu ### 10.86 ### 10.85 ### ### 0.8
2012-Oct-10 Wed 10.89 ### 10.8 10.84 426,926 ### 26.9 26.9 0.8
2012-Oct-09 Tue 10.76 ### 10.76 ### ### ### 0.0
2012-Oct-08 Mon 10.57 10.79 10.55 ### 82.0 82.0 0.0
2012-Oct-05 Fri 10.52 ### 10.52 10.55 ### ### ###
2012-Oct-04 Thu 10.41 ### 10.41 10.53 1,282,078 ### ### ### 0.8
2012-Oct-03 Wed 10.55 10.57 10.49 10.5 1,120,653 11,800,476 ### ### 0.8
2012-Oct-02 Tue 10.42 10.59 10.4 10.55 75.9 75.9 ###
2012-Oct-01 Mon 10.41 10.59 10.4 10.43 112,372 1,179,344 70.5 70.5 0.7
2012-Sep-28 Fri 10.45 10.54 10.41 10.47 403,370 ### ### ### 0.7
2012-Sep-27 Thu 10.44 ### 10.41 ### 315,080 ### 83.0 83.0 0.0
2012-Sep-26 Wed 10.5 10.55 10.46 10.47 ### ### 0.7
2012-Sep-25 Tue ### ### 10.55 ### 303,971 1,603,447 ### ### 0.0
2012-Sep-24 Mon ### ### ### ### 32.3 32.3 0.0
2012-Sep-21 Fri 10.5 ### 10.5 ### 80.2 80.2 0.0
2012-Sep-20 Thu 10.45 ### 10.43 10.55 1,022,176 5,330,647 80.1 80.1 ###
2012-Sep-19 Wed 10.72 10.72 10.59 ### 1,091,940 11,634,620 ### ### 0.0
2012-Sep-18 Tue 10.75 10.75 10.57 10.58 715,929 ### 18.0 18.0 0.8
2012-Sep-17 Mon 10.76 10.81 10.72 10.76 72.6 72.6 0.8
2012-Sep-14 Fri ### ### 10.77 10.78 650,378 3,502,285 ### ### 0.8
2012-Sep-13 Thu 10.88 ### 10.76 10.76 22.9 22.9 0.8
2012-Sep-12 Wed ### ### 10.75 10.81 584,679 3,142,649 ### ### 0.8
2012-Sep-11 Tue 10.7 ### ### 10.86 ### ### 0.8
2012-Sep-10 Mon 10.48 10.74 10.47 ### ### ### 0.0
2012-Sep-07 Fri 10.53 10.58 10.46 10.49 30.9 30.9 ###
2012-Sep-06 Thu 10.5 ### 10.29 10.51 ### ### ###
2012-Sep-05 Wed 10.45 10.45 ### 10.22 721,921 ### 23.3 23.3 0.7
2012-Sep-04 Tue 10.5 10.57 10.41 10.46 ### ### 0.7
2012-Sep-03 Mon 10.4 ### ### 10.52 ### ### ###
2012-Aug-31 Fri ### 10.51 ### 10.43 1,301,728 6,840,580 ### ### 0.7
2012-Aug-30 Thu ### ### 10.41 10.41 ### ### ###
2012-Aug-29 Wed 10.59 ### 10.57 ### 1,434,177 7,579,625 ### ### 0.0
2012-Aug-28 Tue 10.5 10.58 10.44 10.53 754,645 ### 75.8 75.8 0.8
2012-Aug-27 Mon 10.45 10.57 ### ### ### ### 0.0
2012-Aug-24 Fri 10.49 10.5 ### 10.43 ### ### 0.7
2012-Aug-23 Thu 10.55 ### 10.49 10.54 ### ### 0.8
2012-Aug-22 Wed 10.55 ### 10.42 10.45 ### ### ###
2012-Aug-21 Tue 10.58 ### 10.46 10.57 30.9 30.9 0.8
2012-Aug-20 Mon ### 10.72 10.52 10.59 1,004,223 10,664,848 25.5 25.5 ###
2012-Aug-17 Fri ### ### ### ### ### ### 0.0
2012-Aug-16 Thu ### ### 10.945 ### 1,470,023 ### 27.2 27.2 0.0
2012-Aug-15 Wed ### ### ### ### 75.1 75.1 0.0
2012-Aug-14 Tue 11.4 11.4 10.85 ### 8.5 8.5 0.0
2012-Aug-13 Mon 11.85 11.89 11.44 11.49 2,516,520 ### ### ### ###
2012-Aug-10 Fri 12.85 ### 12.85 12.86 ### ### 0.9
2012-Aug-09 Thu ### ### 12.76 12.86 818,523 5,222,176 19.1 19.1 0.9
2012-Aug-08 Wed ### ### 12.84 ### ### ### 0.0
2012-Aug-07 Tue 12.89 ### 12.83 12.83 474,371 3,043,089 24.0 24.0 ###
2012-Aug-06 Mon 12.8 ### 12.7 12.82 76.8 76.8 0.9
2012-Aug-03 Fri 12.82 12.85 12.57 ### 17.2 17.2 0.0
2012-Aug-02 Thu ### ### 12.84 12.89 ### ### ###
2012-Aug-01 Wed ### ### 12.75 12.85 ### ### 0.9
2012-Jul-30 Mon 12.78 12.85 12.72 12.75 230,056 ### ### ### ###
2012-Jul-27 Fri ### ### 12.56 ### 228,285 1,433,629 70.7 70.7 0.0
2012-Jul-26 Thu 12.26 12.56 12.24 12.47 83.4 83.4 ###
2012-Jul-25 Wed ### ### ### 12.29 29.0 29.0 0.9
2012-Jul-24 Tue 12.57 ### 12.42 12.47 288,850 1,793,758 ### ### ###
2012-Jul-23 Mon ### ### 12.5 12.54 39.7 39.7 0.9
2012-Jul-20 Fri ### 12.77 ### ### 244,444 1,560,774 ### ### 0.0
2012-Jul-19 Thu 12.83 12.83 12.57 ### 19.3 19.3 0.0
2012-Jul-18 Wed 12.5 12.58 12.41 12.47 297,952 ### ### ### ###
2012-Jul-17 Tue 12.42 12.52 12.41 12.46 441,972 5,509,180 ### ### 0.9
2012-Jul-13 Fri 12.46 12.52 ### 12.42 23.3 23.3 0.9
2012-Jul-12 Thu 12.54 12.71 ### 12.46 387,643 2,463,471 ### ### 0.9
2012-Jul-11 Wed 12.48 12.56 ### ### 27.1 27.1 0.0
2012-Jul-10 Tue 12.8 12.86 ### ### 174,458 ### ### ### 0.0
2012-Jul-09 Mon ### 12.81 ### 12.74 82.9 82.9 ###
2012-Jul-06 Fri 12.76 12.88 ### 12.7 213,284 1,373,548 26.1 26.1 0.9
2012-Jul-05 Thu 12.8 ### 12.78 12.83 75.7 75.7 ###
2012-Jul-04 Wed ### 12.84 ### 12.83 ### ### ###
2012-Jul-03 Tue ### 12.85 12.48 12.54 551,956 6,990,522 21.8 21.8 0.9
2012-Jul-02 Mon 12.5 12.79 12.5 ### 80.5 80.5 0.0
2012-Jun-29 Fri ### 12.52 ### 12.41 76.4 76.4 ###
2012-Jun-28 Thu ### ### ### ### 705,724 0 21.3 21.3 0.0
2012-Jun-27 Wed 12.23 ### ### 12.24 68.9 68.9 0.9
2012-Jun-26 Tue ### ### ### 12.21 ### ### 0.9
2012-Jun-25 Mon 12.29 ### ### ### 381,348 0 ### ### 0.0
2012-Jun-22 Fri ### ### ### 12.26 390,449 0 ### ### 0.9
2012-Jun-21 Thu 12.41 12.49 12.24 ### ### ### 0.0
2012-Jun-20 Wed 12.4 12.56 12.4 12.45 846,557 ### ### ### ###
2012-Jun-19 Tue 12.51 12.52 ### ### ### ### 0.0
2012-Jun-18 Mon 12.48 12.59 ### 12.58 361,625 2,276,429 ### ### 0.9
2012-Jun-15 Fri ### ### ### ### 2,286,982 0 ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 761,372 0 78.0 78.0 0.0
2012-Jun-13 Wed 12.2 12.24 ### ### 34.3 34.3 0.0
2012-Jun-12 Tue ### ### ### ### ### ### 0.0
2012-Jun-08 Fri ### ### 11.74 11.88 583,849 ### 36.3 36.3 0.8
2012-Jun-07 Thu ### ### ### ### 393,983 0 ### ### 0.0
2012-Jun-06 Wed 11.8 11.87 11.72 11.8 465,654 5,492,388 70.2 70.2 0.8
2012-Jun-05 Tue 11.47 ### 11.47 ### 1,590,324 ### 77.5 77.5 0.0
2012-Jun-04 Mon 11.72 11.73 11.44 11.46 512,752 ### 25.3 25.3 0.8
2012-Jun-01 Fri ### ### 11.83 11.83 314,279 ### 17.6 17.6 0.8
2012-May-31 Thu ### ### 11.83 ### 930,440 5,503,552 73.9 73.9 0.0
2012-May-30 Wed 11.75 ### 11.75 ### 82.5 82.5 0.0
2012-May-29 Tue 11.76 ### 11.73 ### ### ### 0.0
2012-May-28 Mon 11.8 ### 11.71 11.75 ### ### ###
2012-May-25 Fri ### ### 11.78 11.78 339,829 ### 20.7 20.7 ###
2012-May-24 Thu 11.84 ### 11.83 11.88 78.1 78.1 0.8
2012-May-23 Wed ### ### 11.85 11.88 33.9 33.9 0.8
2012-May-22 Tue 11.86 ### 11.85 ### ### ### 0.0
2012-May-21 Mon 11.73 11.89 ### 11.89 82.3 82.3 ###
2012-May-18 Fri ### ### 11.72 11.73 589,723 3,455,776 ### ### 0.8
2012-May-17 Thu 12.29 ### ### ### 20.1 20.1 0.0
2012-May-16 Wed ### 12.4 ### ### 508,181 3,150,722 ### ### 0.0
2012-May-15 Tue 12.43 12.47 ### 12.4 459,375 ### 42.1 42.1 0.9
2012-May-14 Mon 12.57 12.7 12.47 12.52 349,358 4,396,670 31.1 31.1 0.9
2012-May-11 Fri ### ### 12.51 12.53 ### ### ###
2012-May-10 Thu 12.4 12.52 ### 12.46 70.4 70.4 0.9
2012-May-09 Wed 12.51 12.56 12.4 12.43 914,720 ### ### ### 0.9
2012-May-08 Tue ### ### 12.51 ### ### ### 0.0
2012-May-07 Mon ### ### ### ### 30.9 30.9 0.0
2012-May-04 Fri ### ### 12.57 ### 962,371 ### 20.4 20.4 0.0
2012-May-03 Thu ### ### 12.87 ### 625,580 ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 26.2 26.2 0.0
2012-May-01 Tue ### ### ### ### 772,757 0 ### ### 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 1,868,128 0 ### ### 0.0
2012-Apr-26 Thu ### 12.985 12.84 12.87 922,088 ### 33.0 33.0 ###
2012-Apr-24 Tue 12.84 ### 12.78 12.8 ### ### 0.9
2012-Apr-23 Mon 12.81 12.89 12.77 12.84 76.5 76.5 0.9
2012-Apr-20 Fri 12.85 ### 12.71 12.71 612,024 ### 21.3 21.3 0.9
2012-Apr-19 Thu ### ### 12.8 12.85 19.5 19.5 0.9
2012-Apr-18 Wed 12.85 ### 12.82 ### 1,039,689 ### 74.0 74.0 0.0
2012-Apr-17 Tue ### 12.83 ### ### 475,574 ### 76.7 76.7 0.0
2012-Apr-16 Mon 12.78 ### ### 12.7 435,749 0 26.1 26.1 0.9
2012-Apr-13 Fri ### ### 12.78 12.8 15.9 15.9 0.9
2012-Apr-12 Thu ### 12.85 ### 12.76 75.8 75.8 ###
2012-Apr-11 Wed 12.85 12.89 12.59 ### 947,477 12,070,856 21.3 21.3 0.0
2012-Apr-10 Tue 12.85 ### 12.85 ### 272,284 1,749,424 80.8 80.8 0.0
2012-Apr-05 Thu ### ### 12.88 ### ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 817,320 0 29.2 29.2 0.0
2012-Apr-03 Tue ### ### ### ### ### ### 0.0
2012-Apr-02 Mon 13.4 13.4 ### ### 681,045 ### 35.4 35.4 0.0
2012-Mar-30 Fri ### ### ### 13.2 1,597,542 0 ### ### 0.9
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### 12.975 ### ### ### ### 0.0
2012-Mar-27 Tue 12.51 ### 12.48 ### 81.3 81.3 0.0
2012-Mar-26 Mon 12.5 12.57 12.44 12.5 71.6 71.6 0.9
2012-Mar-23 Fri ### 12.53 ### 12.45 487,826 3,056,229 ### ### ###
2012-Mar-22 Thu 12.4 12.44 ### ### ### ### 0.0
2012-Mar-21 Wed 12.52 12.55 ### 12.44 ### ### 0.9
2012-Mar-20 Tue ### ### 12.51 12.56 ### ### 0.9
2012-Mar-19 Mon ### 12.73 ### ### ### ### 0.0
2012-Mar-16 Fri ### ### 12.51 ### 628,183 3,929,284 25.9 25.9 0.0
2012-Mar-15 Thu ### 12.7 12.55 ### 998,126 12,601,340 ### ### 0.0
2012-Mar-14 Wed 12.55 ### 12.48 12.56 587,541 3,666,255 ### ### 0.9
2012-Mar-13 Tue ### 12.4 12.24 ### ### ### 0.0
2012-Mar-12 Mon ### 12.43 ### 12.21 365,543 2,271,849 19.6 19.6 0.9
2012-Mar-09 Fri ### ### ### ### 401,950 0 ### ### 0.0
2012-Mar-08 Thu 12.21 ### ### ### 865,971 0 22.7 22.7 0.0
2012-Mar-07 Wed ### 12.46 ### ### 462,782 ### ### ### 0.0
2012-Mar-06 Tue ### ### ### 12.52 93.6 93.6 0.9
2012-Mar-05 Mon ### ### ### ### 20.4 20.4 0.0
2012-Mar-02 Fri 12.42 12.5 ### 12.41 30.8 30.8 ###
2012-Mar-01 Thu 12.2 12.49 ### 12.4 83.8 83.8 0.9
2012-Feb-29 Wed 12.5 ### 12.25 12.25 1,059,889 6,491,820 14.8 14.8 0.9
2012-Feb-28 Tue 12.7 12.8 12.43 12.43 858,949 10,835,641 16.0 16.0 0.9
2012-Feb-27 Mon ### ### 12.7 12.7 16.6 16.6 0.9
2012-Feb-24 Fri 13.24 ### ### 13.25 520,174 0 66.1 66.1 ###
2012-Feb-23 Thu ### 13.21 ### ### 419,679 2,771,979 ### ### 0.0
2012-Feb-22 Wed ### ### ### ### 649,878 0 ### ### 0.0
2012-Feb-21 Tue 13.25 13.48 ### ### 1,031,786 ### ### ### 0.0
2012-Feb-20 Mon 13.43 13.54 ### 13.46 ### ### ###
2012-Feb-17 Fri ### 13.23 ### ### ### ### 0.0
2012-Feb-16 Thu ### ### ### ### 754,443 0 36.1 36.1 0.0
2012-Feb-15 Wed 13.21 13.27 ### ### 524,481 ### ### ### 0.0
2012-Feb-14 Tue ### 13.46 ### 13.21 25.3 25.3 ###
2012-Feb-13 Mon 13.54 13.58 13.25 ### 16.4 16.4 0.0
2012-Feb-10 Fri 13.57 13.59 13.27 ### ### ### 0.0
2012-Feb-09 Thu ### 13.52 13.24 ### 514,653 6,886,057 ### ### 0.0
2012-Feb-08 Wed 13.49 13.49 13.2 ### 695,477 9,281,140 ### ### 0.0
2012-Feb-07 Tue ### ### 13.23 ### 694,870 ### 16.0 16.0 0.0
2012-Feb-06 Mon ### 13.74 13.47 13.5 375,244 ### ### ### 1.0
2012-Feb-03 Fri 13.45 13.59 13.45 13.56 448,875 ### 76.9 76.9 1.0
2012-Feb-02 Thu 13.43 ### 13.4 13.4 364,986 ### ### ### 1.0
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue 13.52 ### 13.4 13.4 23.3 23.3 1.0
2012-Jan-30 Mon ### 13.74 13.59 ### 237,751 ### 76.2 76.2 0.0
2012-Jan-27 Fri 13.45 13.74 13.4 13.58 73.2 73.2 ###
2012-Jan-25 Wed ### ### 13.4 13.45 460,273 3,083,829 17.2 17.2 ###
2012-Jan-24 Tue ### ### 13.42 13.59 537,941 3,609,584 ### ### ###
2012-Jan-23 Mon ### ### 13.79 13.87 32.1 32.1 ###
2012-Jan-20 Fri 13.44 13.84 ### 13.84 ### ### 1.0
2012-Jan-19 Thu 13.29 ### ### ### 691,582 0 77.3 77.3 0.0
2012-Jan-18 Wed 12.7 ### 12.7 ### 86.3 86.3 0.0
2012-Jan-17 Tue 12.55 12.82 12.5 12.82 ### ### 0.9
2012-Jan-16 Mon 12.5 12.7 12.5 12.55 78.8 78.8 ###
2012-Jan-13 Fri 12.84 ### 12.57 12.74 332,859 ### 22.1 22.1 ###
2012-Jan-12 Thu 12.7 12.84 12.7 12.84 340,776 ### ### ### 0.9
2012-Jan-11 Wed ### 12.81 ### 12.74 334,746 2,144,048 ### ### ###
2012-Jan-10 Tue ### ### ### ### 82.6 82.6 0.0
2012-Jan-09 Mon 12.4 12.42 12.24 ### 369,583 4,556,958 ### ### 0.0
2012-Jan-06 Fri 12.28 12.42 12.28 ### 78.9 78.9 0.0
2012-Jan-05 Thu 12.25 12.4 12.25 12.4 82.5 82.5 0.9
2012-Jan-04 Wed 12.2 12.5 ### 12.47 ### ### ###
2012-Jan-03 Tue ### ### 11.88 ### 260,728 1,548,724 69.4 69.4 0.0
2011-Dec-30 Fri ### ### 11.89 ### 163,728 ### 28.2 28.2 0.0
2011-Dec-29 Thu ### ### 11.81 11.86 23.8 23.8 0.8
2011-Dec-28 Wed ### 12.42 ### ### 342,789 ### 13.4 13.4 0.0
2011-Dec-23 Fri 12.21 ### ### ### 78.0 78.0 0.0
2011-Dec-22 Thu 12.25 12.26 ### ### 648,773 3,976,978 17.0 17.0 0.0
2011-Dec-21 Wed 12.43 12.47 ### 12.47 717,288 ### 69.7 69.7 ###
2011-Dec-20 Tue 11.87 ### 11.74 ### 883,625 5,186,878 81.2 81.2 0.0
2011-Dec-19 Mon ### ### 11.72 11.78 ### ### ###
2011-Dec-16 Fri 12.53 ### 12.25 12.49 1,146,087 7,019,782 ### ### 0.9
2011-Dec-15 Thu ### ### ### ### 1,295,284 0 ### ### 0.0
2011-Dec-14 Wed ### ### ### ### 28.6 28.6 0.0
2011-Dec-13 Tue ### 12.27 ### ### 1,161,784 7,127,544 27.3 27.3 0.0
2011-Dec-12 Mon 12.53 ### ### ### 547,081 0 23.2 23.2 0.0
2011-Dec-09 Fri 12.44 12.52 ### ### 25.6 25.6 0.0
2011-Dec-08 Thu 12.76 ### 12.55 12.56 938,627 5,889,884 ### ### 0.9
2011-Dec-07 Wed ### ### 12.78 ### 71.8 71.8 0.0
2011-Dec-06 Tue 12.89 ### 12.77 12.77 646,654 4,128,885 ### ### 0.9
2011-Dec-05 Mon ### ### 12.77 12.83 25.1 25.1 ###
2011-Dec-02 Fri 12.79 ### ### ### 617,251 0 ### ### 0.0
2011-Dec-01 Thu 12.73 ### ### 12.75 ### ### ###
2011-Nov-30 Wed ### 12.5 ### 12.42 603,387 ### ### ### 0.9
2011-Nov-29 Tue 12.41 12.49 12.29 12.45 667,558 8,271,043 ### ### ###
2011-Nov-28 Mon ### 12.5 ### ### 727,485 4,546,781 65.9 65.9 0.0
2011-Nov-25 Fri ### 12.7 12.29 12.29 834,026 10,421,154 19.2 19.2 0.9
2011-Nov-24 Thu 12.88 ### ### 12.8 823,675 0 28.3 28.3 0.9
2011-Nov-23 Wed ### 13.22 ### ### 417,254 2,758,048 ### ### 0.0
2011-Nov-22 Tue ### 13.28 ### 13.22 75.9 75.9 0.9
2011-Nov-21 Mon ### 13.42 ### 13.4 434,474 2,915,320 ### ### 1.0
2011-Nov-18 Fri 13.2 13.21 ### ### 540,051 ### ### ### 0.0
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed ### ### ### ### 558,177 0 14.0 14.0 0.0
2011-Nov-15 Tue 13.45 ### ### 13.54 420,621 0 77.0 77.0 1.0
2011-Nov-14 Mon 13.5 ### 13.46 13.49 ### ### ###
2011-Nov-11 Fri 13.27 13.44 ### ### ### ### 0.0
2011-Nov-10 Thu 12.89 ### 12.71 ### ### ### 0.0
2011-Nov-09 Wed ### 13.29 12.84 13.29 640,422 ### ### ### ###
2011-Nov-08 Tue 12.72 ### 12.72 12.84 ### ### 0.9
2011-Nov-07 Mon 12.8 12.89 ### 12.77 ### ### 0.9
2011-Nov-04 Fri ### ### 12.57 ### 683,381 4,295,049 ### ### 0.0
2011-Nov-03 Thu ### ### 12.47 12.47 ### ### ###
2011-Nov-02 Wed 12.58 12.73 12.45 12.58 68.4 68.4 0.9
2011-Nov-01 Tue ### ### 12.82 ### 75.7 75.7 0.0
2011-Oct-31 Mon 13.5 13.5 ### 13.25 530,127 3,578,357 ### ### ###
2011-Oct-28 Fri ### ### ### ### 1,271,748 0 ### ### 0.0
2011-Oct-27 Thu ### ### 12.53 ### 80.1 80.1 0.0
2011-Oct-26 Wed 12.27 12.57 ### 12.47 394,022 2,476,428 78.2 78.2 ###
2011-Oct-25 Tue 12.56 ### ### 12.47 36.2 36.2 ###
2011-Oct-24 Mon ### 12.57 ### 12.54 ### ### 0.9
2011-Oct-21 Fri ### ### ### ### 73.3 73.3 0.0
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed 12.29 12.29 ### ### 556,289 ### ### ### 0.0
2011-Oct-18 Tue 12.27 12.27 ### ### 565,347 ### 32.2 32.2 0.0
2011-Oct-17 Mon ### 12.47 ### ### 466,951 ### ### ### 0.0
2011-Oct-14 Fri 12.24 12.28 ### 12.25 ### ### 0.9
2011-Oct-13 Thu ### ### 11.89 ### 87.6 87.6 0.0
2011-Oct-12 Wed ### ### 11.59 11.8 1,290,450 7,478,157 ### ### 0.8
2011-Oct-11 Tue ### ### ### ### 640,278 0 ### ### 0.0
2011-Oct-10 Mon ### ### 11.82 ### 328,075 1,938,923 65.1 65.1 0.0
2011-Oct-07 Fri ### ### 11.71 11.88 ### ### 0.8
2011-Oct-06 Thu 11.27 11.59 11.24 11.59 541,259 6,178,471 73.5 73.5 0.8
2011-Oct-05 Wed ### ### ### ### 440,142 0 ### ### 0.0
2011-Oct-04 Tue ### 11.23 ### ### ### ### 0.0
2011-Oct-03 Mon 11.28 ### ### 11.23 346,545 0 39.4 39.4 0.8
2011-Sep-30 Fri 11.48 11.58 ### 11.44 27.3 27.3 0.8
2011-Sep-29 Thu 11.5 ### ### 11.48 553,171 0 ### ### 0.8
2011-Sep-28 Wed ### 11.83 11.52 ### ### ### 0.0
2011-Sep-27 Tue 11.56 ### ### 11.4 17.5 17.5 0.8
2011-Sep-26 Mon 11.73 11.74 11.26 ### 37.0 37.0 0.0
2011-Sep-23 Fri ### 11.84 11.51 ### 699,853 8,170,783 ### ### 0.0
2011-Sep-22 Thu ### ### 11.76 11.84 545,783 ### 36.8 36.8 0.8
2011-Sep-21 Wed ### ### ### ### 547,185 0 ### ### 0.0
2011-Sep-20 Tue ### ### 11.89 ### ### ### 0.0
2011-Sep-19 Mon ### ### ### ### 414,358 0 42.9 42.9 0.0
2011-Sep-16 Fri ### ### ### ### 886,024 0 ### ### 0.0
2011-Sep-15 Thu ### ### 11.8 ### 903,251 5,329,180 76.3 76.3 0.0
2011-Sep-14 Wed ### ### ### 11.7 825,489 0 34.0 34.0 0.8
2011-Sep-13 Tue 11.73 ### 11.71 ### 921,044 ### ### ### 0.0
2011-Sep-12 Mon 11.89 11.89 11.53 11.53 ### ### ###
2011-Sep-09 Fri ### ### ### ### 653,127 0 63.1 63.1 0.0
2011-Sep-08 Thu ### 12.28 ### ### 75.1 75.1 0.0
2011-Sep-07 Wed 11.7 ### 11.46 ### ### ### 0.0
2011-Sep-06 Tue ### ### 11.7 11.7 833,276 ### ### ### 0.8
2011-Sep-05 Mon ### ### 11.77 11.83 425,827 ### 26.6 26.6 0.8
2011-Sep-02 Fri ### 12.4 ### ### 21.3 21.3 0.0
2011-Sep-01 Thu 12.45 12.59 ### 12.41 461,575 ### ### ### ###
2011-Aug-31 Wed ### ### 12.28 ### 22.8 22.8 0.0
2011-Aug-30 Tue ### ### 12.2 12.25 465,046 2,836,780 ### ### 0.9
2011-Aug-29 Mon ### ### ### 12.23 370,923 0 67.5 67.5 ###
2011-Aug-26 Fri 12.27 ### ### ### ### ### 0.0
2011-Aug-25 Thu 12.25 ### ### ### 616,123 0 ### ### 0.0
2011-Aug-24 Wed ### 12.44 ### ### 814,920 ### ### ### 0.0
2011-Aug-23 Tue 11.74 ### 11.71 ### ### ### 0.0
2011-Aug-22 Mon ### 12.21 11.76 11.82 ### ### 0.8
2011-Aug-19 Fri 12.54 ### ### 12.24 1,018,072 0 23.4 23.4 0.9
2011-Aug-18 Thu ### ### ### ### 22.3 22.3 0.0
2011-Aug-17 Wed 12.71 ### 12.71 12.82 68.3 68.3 0.9
2011-Aug-16 Tue 12.59 ### 12.51 ### 1,356,954 8,487,747 80.6 80.6 0.0
2011-Aug-15 Mon 12.71 12.8 ### 12.26 ### ### 0.9
2011-Aug-12 Fri ### 12.72 ### 12.5 794,951 5,055,888 75.1 75.1 0.9
2011-Aug-11 Thu 12.22 12.54 ### ### ### ### 0.0
2011-Aug-10 Wed 12.45 ### ### 12.41 ### ### ###
2011-Aug-09 Tue ### ### 11.25 12.22 2,066,950 ### ### ### 0.9
2011-Aug-08 Mon ### ### ### 12.23 ### ### ###
2011-Aug-05 Fri 12.41 12.48 ### ### 50.8 50.8 0.0
2011-Aug-04 Thu ### 13.42 ### ### ### ### 0.0
2011-Aug-03 Wed ### ### ### 13.21 ### ### ###
2011-Aug-02 Tue ### 13.75 13.42 13.45 475,558 6,460,455 22.1 22.1 ###
2011-Aug-01 Mon 13.55 13.82 13.51 13.73 68.6 68.6 ###
2011-Jul-29 Fri ### 13.7 ### 13.42 24.4 24.4 1.0
2011-Jul-28 Thu 13.81 13.89 ### ### 352,984 2,451,473 30.3 30.3 0.0
2011-Jul-27 Wed ### ### ### ### 506,343 0 34.1 34.1 0.0
2011-Jul-26 Tue ### ### ### ### 409,589 0 ### ### 0.0
2011-Jul-25 Mon ### ### ### ### ### ### 0.0
2011-Jul-22 Fri ### 14.23 13.89 14.2 ### ### 1.0
2011-Jul-21 Thu 13.84 13.88 13.78 13.82 407,271 5,632,557 31.5 31.5 1.0
2011-Jul-20 Wed 13.74 13.82 ### 13.82 67.5 67.5 1.0
2011-Jul-19 Tue 13.7 13.74 13.58 ### 388,778 ### ### ### 0.0
2011-Jul-18 Mon ### ### 13.75 13.79 27.0 27.0 1.0
2011-Jul-15 Fri 13.78 13.84 13.72 13.84 ### ### 1.0
2011-Jul-14 Thu 13.8 13.86 13.74 13.75 ### ### 1.0
2011-Jul-13 Wed ### 13.87 ### 13.83 ### ### 1.0
2011-Jul-12 Tue 13.8 ### ### 13.73 45.0 45.0 ###
2011-Jul-11 Mon 13.8 ### 13.75 13.83 453,222 ### ### ### 1.0
2011-Jul-08 Fri 13.71 ### ### ### 73.4 73.4 0.0
2011-Jul-07 Thu 13.7 13.75 ### ### 22.3 22.3 0.0
2011-Jul-06 Wed 13.75 13.89 ### 13.73 26.6 26.6 ###
2011-Jul-05 Tue ### ### 13.7 13.78 517,458 3,544,587 ### ### 1.0
2011-Jul-04 Mon ### ### 13.84 ### 486,770 3,368,448 27.6 27.6 0.0
2011-Jul-01 Fri ### ### ### ### 430,078 0 ### ### 0.0
2011-Jun-30 Thu 13.73 ### 13.72 13.88 ### ### ###
2011-Jun-29 Wed ### ### 13.52 ### ### ### 0.0
2011-Jun-28 Tue ### ### ### 13.41 1,908,674 0 12.4 12.4 1.0
2011-Jun-27 Mon ### ### 13.83 13.87 ### ### ###
2011-Jun-24 Fri 14.2 14.27 ### ### ### ### 0.0
2011-Jun-23 Thu ### ### ### ### 773,276 0 ### ### 0.0
2011-Jun-22 Wed ### 14.21 ### ### ### ### 0.0
2011-Jun-21 Tue ### 14.23 ### ### 71.6 71.6 0.0
2011-Jun-20 Mon 14.23 14.23 13.87 ### 2,164,383 30,409,581 ### ### 0.0
2011-Jun-17 Fri 14.53 14.54 ### 14.25 779,827 5,669,342 ### ### 1.0
2011-Jun-16 Thu 14.55 ### ### ### 1,178,755 0 ### ### 0.0
2011-Jun-15 Wed ### 14.71 14.53 ### 916,648 ### ### ### 0.0
2011-Jun-14 Tue 14.59 14.7 14.4 14.57 807,952 ### 34.2 34.2 ###
2011-Jun-10 Fri ### ### ### 14.71 574,242 0 ### ### ###
2011-Jun-09 Thu 14.58 14.8 14.58 14.79 670,155 9,844,576 76.8 76.8 ###
2011-Jun-08 Wed 14.8 ### 14.59 14.59 ### ### 1.0
2011-Jun-07 Tue 14.89 14.89 ### 14.8 451,921 3,364,551 ### ### 1.1
2011-Jun-06 Mon 14.81 ### 14.71 14.87 80.1 80.1 1.1
2011-Jun-03 Fri ### ### 14.86 14.86 33.3 33.3 ###
2011-Jun-02 Thu 15.2 15.26 ### ### 701,843 ### 26.3 26.3 0.0
2011-Jun-01 Wed 15.41 15.46 15.27 ### ### ### 0.0
2011-May-31 Tue 15.4 15.45 ### ### 23.4 23.4 0.0
2011-May-30 Mon ### ### 15.22 ### ### ### 0.0
2011-May-27 Fri ### 15.45 15.24 15.45 169,254 ### 69.9 69.9 ###
2011-May-26 Thu ### 15.4 ### 15.4 399,380 3,075,226 ### ### ###
2011-May-25 Wed 15.28 15.41 ### ### ### ### 0.0
2011-May-24 Tue ### ### ### 15.23 82.1 82.1 1.1
2011-May-23 Mon 15.26 ### ### ### 394,275 0 ### ### 0.0
2011-May-20 Fri ### 15.47 15.26 15.4 ### ### ###
2011-May-19 Thu ### 15.54 15.26 15.46 ### ### 1.1
2011-May-18 Wed 15.21 15.28 ### ### 28.0 28.0 0.0
2011-May-17 Tue 15.27 15.42 ### ### 952,447 ### 69.4 69.4 0.0
2011-May-16 Mon ### 15.23 ### ### 83.8 83.8 0.0
2011-May-13 Fri ### 15.27 ### 15.23 ### ### 1.1
2011-May-12 Thu ### ### ### ### ### ### 0.0
2011-May-11 Wed 15.29 15.41 ### ### 396,441 3,054,577 ### ### 0.0
2011-May-10 Tue ### ### ### ### ### ### 0.0
2011-May-09 Mon ### 15.42 ### ### ### ### 0.0
2011-May-06 Fri ### 15.28 ### ### 889,225 6,793,679 69.3 69.3 0.0
2011-May-05 Thu ### ### 14.83 ### 1,033,783 ### 67.8 67.8 0.0
2011-May-04 Wed ### ### 14.88 ### ### ### 0.0
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### ### ### ### ### 0.0
2011-Apr-29 Fri 15.47 15.47 ### ### 955,947 7,394,250 27.3 27.3 0.0
2011-Apr-28 Thu ### ### 15.51 15.57 426,552 ### ### ### 1.1
2011-Apr-27 Wed ### ### 15.75 15.78 43.5 43.5 1.1
2011-Apr-21 Thu 15.73 15.83 ### 15.83 71.9 71.9 ###
2011-Apr-20 Wed ### 15.77 15.56 15.72 506,974 7,941,747 64.4 64.4 1.1
2011-Apr-19 Tue ### 15.74 15.52 15.53 484,350 ### ### ### ###
2011-Apr-18 Mon 15.79 ### 15.73 15.75 37.5 37.5 1.1
2011-Apr-15 Fri 15.78 15.83 ### 15.75 549,371 4,348,271 36.1 36.1 1.1
2011-Apr-14 Thu ### ### 15.76 15.85 ### ### 1.1
2011-Apr-13 Wed ### ### ### ### 72.0 72.0 0.0
2011-Apr-12 Tue ### 16.23 ### ### 429,027 3,481,554 44.5 44.5 0.0
2011-Apr-11 Mon ### 16.4 ### ### 25.3 25.3 0.0
2011-Apr-08 Fri 16.25 16.48 ### 16.26 569,528 ### 63.8 63.8 ###
2011-Apr-07 Thu ### 16.45 ### 16.24 29.2 29.2 ###
2011-Apr-06 Wed ### ### ### 16.26 ### ### ###
2011-Apr-05 Tue ### ### ### ### 496,177 0 ### ### 0.0
2011-Apr-04 Mon ### ### ### ### 74.6 74.6 0.0
2011-Apr-01 Fri ### ### 15.81 ### 565,521 4,470,443 67.0 67.0 0.0
2011-Mar-31 Thu 15.84 ### 15.57 ### 1,178,379 9,173,680 23.3 23.3 0.0
2011-Mar-30 Wed 15.73 ### 15.72 15.86 1,142,472 8,979,829 70.5 70.5 1.1
2011-Mar-29 Tue 15.53 ### 15.47 15.5 ### ### 1.1
2011-Mar-28 Mon ### ### 15.44 15.5 1,689,457 ### 33.6 33.6 1.1
2011-Mar-25 Fri ### 15.7 15.51 ### ### ### 0.0
2011-Mar-24 Thu 15.45 15.55 ### 15.53 66.6 66.6 ###
2011-Mar-23 Wed 15.2 15.45 15.2 15.29 ### ### 1.1
2011-Mar-22 Tue 15.52 15.52 15.24 15.24 23.5 23.5 1.1
2011-Mar-21 Mon 15.21 15.28 ### ### 532,373 4,067,329 ### ### 0.0
2011-Mar-18 Fri ### 15.4 14.81 ### 1,169,148 17,659,980 ### ### 0.0
2011-Mar-17 Thu ### 14.81 14.46 14.78 68.3 68.3 1.1
2011-Mar-16 Wed ### 14.75 ### ### 764,422 ### 16.8 16.8 0.0
2011-Mar-15 Tue ### ### 14.56 14.7 55.6 55.6 ###
2011-Mar-14 Mon ### ### ### ### 601,874 0 48.2 48.2 0.0
2011-Mar-11 Fri 15.26 15.41 ### ### ### ### 0.0
2011-Mar-10 Thu 15.76 15.77 15.4 15.45 522,480 8,142,850 38.3 38.3 ###
2011-Mar-09 Wed 15.7 15.8 15.55 ### 453,383 7,106,778 ### ### 0.0
2011-Mar-08 Tue ### 15.77 ### 15.77 435,886 ### ### ### ###
2011-Mar-07 Mon 15.89 15.89 ### 15.76 419,249 ### ### ### 1.1
2011-Mar-04 Fri 15.76 ### 15.7 ### 532,950 4,183,657 ### ### 0.0
2011-Mar-03 Thu 15.42 15.54 ### 15.46 ### ### 1.1
2011-Mar-02 Wed 15.51 15.55 ### 15.4 ### ### ###
2011-Mar-01 Tue ### ### 15.5 ### ### ### 0.0
2011-Feb-28 Mon ### ### 15.41 15.58 195,226 ### 33.2 33.2 1.1
2011-Feb-25 Fri 15.71 15.88 ### 15.8 488,885 3,881,746 ### ### 1.1
2011-Feb-24 Thu 15.57 15.77 15.5 ### 732,848 11,458,078 ### ### 0.0
2011-Feb-23 Wed 15.56 15.74 15.56 ### 709,870 ### ### ### 0.0
2011-Feb-22 Tue 15.42 ### 15.42 15.59 ### ### ###
2011-Feb-21 Mon 15.43 15.49 ### ### 727,943 ### 38.9 38.9 0.0
2011-Feb-18 Fri 15.41 15.48 ### 15.4 ### ### ###
2011-Feb-17 Thu 15.25 15.43 15.21 ### 1,023,872 ### 71.3 71.3 0.0
2011-Feb-16 Wed 15.25 15.25 ### ### 346,183 2,639,645 ### ### 0.0
2011-Feb-15 Tue 15.2 15.28 ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### 32.1 32.1 0.0
2011-Feb-11 Fri ### ### ### ### 323,522 0 ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 414,643 0 33.2 33.2 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### ### ### ### ### 0.0
2011-Feb-07 Mon ### ### ### ### 31.9 31.9 0.0
2011-Feb-04 Fri ### 15.25 ### ### 63.2 63.2 0.0
2011-Feb-03 Thu ### ### ### ### 455,548 0 27.5 27.5 0.0
2011-Feb-02 Wed 15.25 ### ### ### 544,872 0 29.7 29.7 0.0
2011-Feb-01 Tue ### ### ### ### 702,577 0 30.2 30.2 0.0
2011-Jan-31 Mon ### ### 14.82 ### 76.6 76.6 0.0
2011-Jan-28 Fri ### ### ### ### ### ### 0.0
2011-Jan-27 Thu 15.46 15.46 14.8 ### 881,352 13,334,855 11.8 11.8 0.0
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon 14.5 14.79 14.41 14.77 87.2 87.2 1.1
2011-Jan-21 Fri 14.76 14.83 14.44 14.45 24.7 24.7 1.0
2011-Jan-20 Thu ### 14.75 14.58 14.7 76.7 76.7 ###
2011-Jan-19 Wed ### ### 14.52 14.59 26.3 26.3 1.0
2011-Jan-18 Tue 14.58 ### 14.46 ### 654,341 4,730,885 69.7 69.7 0.0
2011-Jan-17 Mon 14.56 ### 14.4 14.48 1,230,256 8,857,843 ### ### 1.0
2011-Jan-14 Fri ### 14.75 14.59 14.71 315,485 ### 64.1 64.1 ###
2011-Jan-13 Thu 14.53 14.56 ### 14.56 59.7 59.7 ###
2011-Jan-12 Wed 14.49 14.49 ### ### 803,779 5,823,378 23.7 23.7 0.0
2011-Jan-11 Tue 14.29 14.43 14.24 ### 270,683 3,880,240 ### ### 0.0
2011-Jan-10 Mon ### ### 14.23 14.26 433,226 ### 31.6 31.6 1.0
2011-Jan-07 Fri ### 14.45 14.28 ### 488,984 7,024,255 ### ### 0.0
2011-Jan-06 Thu 14.55 14.55 ### 14.26 ### ### 1.0
2011-Jan-05 Wed 14.52 14.56 ### 14.47 507,243 3,692,729 ### ### ###
2011-Jan-04 Tue 14.45 14.55 14.4 14.46 65.9 65.9 1.0
2010-Dec-31 Fri 14.5 14.57 ### 14.43 ### ### ###
2010-Dec-30 Thu ### ### 14.48 14.5 23.1 23.1 1.0
2010-Dec-29 Wed 14.5 14.56 14.45 14.51 ### ### ###
2010-Dec-24 Fri 14.43 14.54 ### 14.5 266,224 1,935,448 74.3 74.3 1.0
2010-Dec-23 Thu 14.2 ### ### ### 479,029 0 74.4 74.4 0.0
2010-Dec-22 Wed ### 14.26 ### ### 69.6 69.6 0.0
2010-Dec-21 Tue ### 14.25 ### ### 813,156 ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### 508,729 0 ### ### 0.0
2010-Dec-17 Fri ### 14.42 14.21 14.21 1,788,778 25,606,357 ### ### ###
2010-Dec-16 Thu ### 14.46 14.22 14.25 ### ### 1.0
2010-Dec-15 Wed 14.75 14.79 14.57 ### 697,044 ### ### ### 0.0
2010-Dec-14 Tue 14.7 14.73 ### 14.71 238,941 ### ### ### ###
2010-Dec-13 Mon 14.78 14.78 14.54 14.59 358,526 ### 25.8 25.8 1.0
2010-Dec-10 Fri 14.76 14.79 14.58 14.71 388,242 ### 35.2 35.2 ###
2010-Dec-09 Thu ### 14.8 14.56 14.76 930,947 ### ### ### 1.1
2010-Dec-08 Wed 14.43 14.58 14.42 14.5 ### ### 1.0
2010-Dec-07 Tue ### ### 14.44 14.53 712,970 5,147,643 ### ### 1.0
2010-Dec-06 Mon ### ### 14.48 14.5 ### ### 1.0
2010-Dec-03 Fri ### ### ### 14.59 ### ### 1.0
2010-Dec-02 Thu ### 14.29 ### 14.25 ### ### 1.0
2010-Dec-01 Wed 13.79 ### 13.72 ### 663,257 4,549,943 ### ### 0.0
2010-Nov-30 Tue ### ### 13.83 13.83 26.8 26.8 1.0
2010-Nov-29 Mon ### 14.2 13.71 ### 536,887 7,492,258 70.2 70.2 0.0
2010-Nov-26 Fri ### ### ### ### 658,278 0 20.4 20.4 0.0
2010-Nov-25 Thu 14.43 14.43 ### 14.21 672,082 4,849,071 18.8 18.8 ###
2010-Nov-24 Wed ### ### ### ### ### ### 0.0
2010-Nov-23 Tue ### 14.44 14.26 14.28 432,381 ### ### ### ###
2010-Nov-22 Mon 14.42 14.45 14.28 ### ### ### 0.0
2010-Nov-19 Fri 14.4 ### ### 14.24 519,753 0 ### ### 1.0
2010-Nov-18 Thu 14.42 14.56 ### 14.43 382,041 2,781,258 ### ### ###
2010-Nov-17 Wed 14.45 14.46 ### ### ### ### 0.0
2010-Nov-16 Tue ### 14.7 14.55 ### 39.2 39.2 0.0
2010-Nov-15 Mon 14.49 14.75 ### 14.7 687,979 5,073,845 ### ### ###
2010-Nov-12 Fri ### ### ### 14.48 29.1 29.1 1.0
2010-Nov-11 Thu ### 14.8 14.5 ### ### ### 0.0
2010-Nov-10 Wed 14.88 ### 14.56 14.59 575,956 4,192,959 23.8 23.8 1.0
2010-Nov-09 Tue ### ### 14.77 14.86 30.2 30.2 ###
2010-Nov-08 Mon 15.28 15.29 ### ### 23.4 23.4 0.0
2010-Nov-05 Fri ### ### ### 15.27 536,650 0 29.2 29.2 ###
2010-Nov-04 Thu 15.29 ### ### 15.28 ### ### ###
2010-Nov-03 Wed ### ### ### ### 532,178 0 ### ### 0.0
2010-Nov-02 Tue ### 15.53 ### 15.4 1,167,653 9,066,825 ### ### ###
2010-Nov-01 Mon 14.8 ### 14.71 ### 78.8 78.8 0.0
2010-Oct-29 Fri 14.81 14.86 14.51 14.74 720,377 ### ### ### 1.1
2010-Oct-28 Thu ### ### 14.82 14.82 24.0 24.0 1.1
2010-Oct-27 Wed ### 15.2 14.81 ### 457,020 6,857,585 32.2 32.2 0.0
2010-Oct-26 Tue ### 15.23 ### ### 71.6 71.6 0.0
2010-Oct-25 Mon ### 15.27 ### ### 600,989 4,588,551 ### ### 0.0
2010-Oct-22 Fri 15.43 15.46 ### ### 733,184 ### ### ### 0.0
2010-Oct-21 Thu 15.45 15.5 15.23 15.43 ### ### 1.1
2010-Oct-20 Wed 15.29 ### ### ### 68.2 68.2 0.0
2010-Oct-19 Tue ### 15.47 15.24 ### 783,824 ### 72.7 72.7 0.0
2010-Oct-18 Mon 15.46 15.49 15.27 ### ### ### 0.0
2010-Oct-15 Fri ### 15.48 ### 15.46 ### ### 1.1
2010-Oct-14 Thu 15.21 15.49 ### 15.49 ### ### ###
2010-Oct-13 Wed ### ### ### ### 27.7 27.7 0.0
2010-Oct-12 Tue ### ### ### 15.24 514,742 0 81.0 81.0 1.1
2010-Oct-11 Mon 15.23 15.23 ### ### 318,243 2,423,420 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu ### 15.21 ### ### 26.3 26.3 0.0
2010-Oct-06 Wed ### 15.25 ### ### 725,077 ### 64.3 64.3 0.0
2010-Oct-05 Tue ### ### 14.81 ### 75.6 75.6 0.0
2010-Oct-04 Mon ### ### 14.85 ### 177,273 1,316,252 31.2 31.2 0.0
2010-Oct-01 Fri ### ### 14.77 14.85 ### ### ###
2010-Sep-30 Thu ### ### 14.81 14.87 658,444 4,875,777 36.9 36.9 1.1
2010-Sep-29 Wed ### ### ### ### ### ### 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon 14.82 ### 14.78 ### 601,549 4,445,447 82.9 82.9 0.0
2010-Sep-24 Fri 14.57 14.74 14.5 ### 257,024 ### ### ### 0.0
2010-Sep-23 Thu 14.72 14.89 14.59 ### 28.0 28.0 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 14.89 ### 14.84 14.88 ### ### 1.1
2010-Sep-20 Mon ### 14.79 ### ### 70.2 70.2 0.0
2010-Sep-17 Fri ### ### ### 14.7 695,624 0 18.2 18.2 ###
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### 14.82 ### 625,227 ### 74.8 74.8 0.0
2010-Sep-14 Tue ### ### 14.77 14.79 17.8 17.8 ###
2010-Sep-13 Mon ### ### ### ### 474,359 0 71.6 71.6 0.0
2010-Sep-10 Fri ### ### 14.88 ### 310,324 ### 29.9 29.9 0.0
2010-Sep-09 Thu 14.8 ### 14.75 ### 465,853 ### 75.1 75.1 0.0
2010-Sep-08 Wed ### ### ### 14.7 20.3 20.3 ###
2010-Sep-07 Tue ### ### ### ### 346,372 0 ### ### 0.0
2010-Sep-06 Mon ### ### 14.83 ### 491,627 ### ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 438,550 0 ### ### 0.0
2010-Sep-02 Thu ### ### 14.5 ### 353,243 ### 22.3 22.3 0.0
2010-Sep-01 Wed 14.58 ### 14.49 14.75 846,928 ### ### ### ###
2010-Aug-31 Tue ### ### 14.4 14.4 686,170 4,940,424 ### ### 1.0
2010-Aug-30 Mon 14.59 14.7 14.42 14.56 ### ### ###
2010-Aug-27 Fri ### 14.56 ### ### 689,880 5,022,326 76.7 76.7 0.0
2010-Aug-26 Thu ### 14.74 ### ### ### ### 0.0
2010-Aug-25 Wed 14.56 14.78 14.48 ### 937,759 ### ### ### 0.0
2010-Aug-24 Tue 14.59 ### 14.48 ### 418,644 3,030,982 77.3 77.3 0.0
2010-Aug-23 Mon 14.5 14.84 14.5 14.59 ### ### 1.0
2010-Aug-20 Fri ### 14.74 ### 14.43 751,156 ### ### ### ###
2010-Aug-19 Thu 14.78 ### ### ### 753,489 0 ### ### 0.0
2010-Aug-18 Wed 14.79 ### 14.59 ### 83.8 83.8 0.0
2010-Aug-17 Tue 13.52 ### 13.45 14.4 1,179,351 ### ### ### 1.0
2010-Aug-16 Mon ### ### 13.56 13.77 74.0 74.0 ###
2010-Aug-13 Fri ### 13.77 ### 13.77 ### ### ###
2010-Aug-12 Thu 13.8 ### ### 13.71 700,076 0 29.0 29.0 ###
2010-Aug-11 Wed ### ### ### ### 473,449 0 ### ### 0.0
2010-Aug-10 Tue 14.46 14.53 14.29 ### 374,976 ### 36.0 36.0 0.0
2010-Aug-09 Mon ### 14.47 14.26 14.47 ### ### ###
2010-Aug-06 Fri 14.47 ### ### 14.56 157,545 0 71.4 71.4 ###
2010-Aug-05 Thu ### ### ### 14.48 380,545 0 ### ### 1.0
2010-Aug-04 Wed 14.4 ### 14.26 14.52 ### ### 1.0
2010-Aug-03 Tue ### 14.42 14.24 ### 73.0 73.0 0.0
2010-Aug-02 Mon 14.2 14.29 ### 14.21 218,983 ### 63.4 63.4 ###
2010-Jul-30 Fri ### ### 13.83 ### 475,950 ### ### ### 0.0
2010-Jul-29 Thu ### 14.25 ### 14.2 70.0 70.0 1.0
2010-Jul-28 Wed ### ### ### ### 448,077 0 66.0 66.0 0.0
2010-Jul-27 Tue 14.43 14.43 14.21 14.26 304,383 ### ### ### 1.0
2010-Jul-26 Mon ### 14.49 14.28 ### 72.3 72.3 0.0
2010-Jul-23 Fri ### 14.25 ### ### 718,049 ### ### ### 0.0
2010-Jul-22 Thu 13.85 ### ### 13.75 492,759 0 ### ### 1.0
2010-Jul-21 Wed 13.84 ### 13.75 ### 76.1 76.1 0.0
2010-Jul-20 Tue ### ### ### 13.79 644,475 0 ### ### 1.0
2010-Jul-19 Mon ### ### ### ### ### ### 0.0
2010-Jul-16 Fri 14.21 14.25 ### 14.22 ### ### 1.0
2010-Jul-15 Thu ### 14.27 ### 14.2 77.9 77.9 1.0
2010-Jul-14 Wed ### ### ### ### 71.6 71.6 0.0
2010-Jul-13 Tue 13.84 ### 13.75 13.81 35.0 35.0 ###
2010-Jul-12 Mon 13.88 ### 13.74 13.8 24.4 24.4 1.0
2010-Jul-09 Fri 13.81 ### 13.71 13.87 ### ### ###
2010-Jul-08 Thu 13.75 13.82 13.55 13.76 70.6 70.6 1.0
2010-Jul-07 Wed 13.5 ### ### 13.56 506,126 0 80.7 80.7 1.0
2010-Jul-06 Tue 13.24 13.7 ### ### 432,055 2,959,576 86.9 86.9 0.0
2010-Jul-05 Mon 13.55 ### ### ### 596,387 0 25.6 25.6 0.0
2010-Jul-02 Fri 13.52 ### ### 13.44 380,424 0 28.8 28.8 ###
2010-Jul-01 Thu 13.29 13.46 ### ### 70.6 70.6 0.0
2010-Jun-30 Wed 13.49 ### ### 13.55 67.2 67.2 1.0
2010-Jun-29 Tue 13.75 13.78 13.52 13.58 ### ### ###
2010-Jun-28 Mon ### ### ### 13.87 697,740 0 37.5 37.5 ###
2010-Jun-25 Fri ### ### ### ### ### ### 0.0
2010-Jun-24 Thu 13.76 14.24 13.7 ### 669,328 ### ### ### 0.0
2010-Jun-23 Wed ### 13.75 13.57 ### 536,528 7,328,972 41.0 41.0 0.0
2010-Jun-22 Tue ### ### ### 13.75 26.4 26.4 1.0
2010-Jun-21 Mon ### ### 13.86 ### ### ### 0.0
2010-Jun-18 Fri ### ### ### 13.71 627,788 0 15.8 15.8 ###
2010-Jun-17 Thu 13.82 ### ### 13.85 ### ### ###
2010-Jun-16 Wed 13.71 ### ### 13.85 848,159 0 ### ### ###
2010-Jun-15 Tue ### 13.54 13.26 13.41 588,754 ### ### ### 1.0
2010-Jun-11 Fri 13.23 ### ### 13.25 ### ### ###
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed ### ### 12.72 12.89 437,927 ### 36.6 36.6 ###
2010-Jun-08 Tue 12.87 ### 12.87 ### ### ### 0.0
2010-Jun-07 Mon ### ### 12.8 12.85 691,578 ### 28.8 28.8 0.9
2010-Jun-04 Fri 13.2 13.44 ### 13.25 ### ### ###
2010-Jun-03 Thu 13.25 13.5 13.23 ### 373,555 ### 68.1 68.1 0.0
2010-Jun-02 Wed 13.2 13.47 ### ### 32.5 32.5 0.0
2010-Jun-01 Tue 13.28 ### ### ### ### ### 0.0
2010-May-31 Mon ### 13.5 ### 13.41 ### ### 1.0
2010-May-28 Fri 13.41 13.46 ### 13.44 416,489 2,802,970 ### ### ###
2010-May-27 Thu 12.88 ### 12.81 ### 823,685 ### 76.3 76.3 0.0
2010-May-26 Wed ### 13.26 12.81 12.88 964,877 12,577,171 24.2 24.2 ###
2010-May-25 Tue ### 13.46 ### ### 995,351 ### 47.6 47.6 0.0
2010-May-24 Mon ### ### ### ### 602,349 0 61.7 61.7 0.0
2010-May-21 Fri ### ### ### 13.5 76.9 76.9 1.0
2010-May-20 Thu 13.7 ### 13.44 13.56 992,256 ### 43.3 43.3 1.0
2010-May-19 Wed 13.89 ### 13.55 13.59 567,480 3,844,677 31.5 31.5 ###
2010-May-18 Tue ### 14.21 13.58 ### 1,002,240 13,926,124 ### ### 0.0
2010-May-17 Mon ### 14.46 ### ### ### ### 0.0
2010-May-14 Fri 14.49 14.71 14.22 14.58 ### ### ###
2010-May-13 Thu ### ### ### ### 508,380 0 ### ### 0.0
2010-May-12 Wed ### 14.29 ### 14.2 644,652 ### ### ### 1.0
2010-May-11 Tue ### ### 13.87 13.87 546,987 3,793,354 ### ### ###
2010-May-10 Mon ### ### ### ### ### ### 0.0
2010-May-07 Fri 13.2 14.24 ### ### 1,284,959 ### ### ### 0.0
2010-May-06 Thu ### ### ### 13.78 819,022 0 38.4 38.4 1.0
2010-May-05 Wed ### ### ### 13.85 686,456 0 ### ### ###
2010-May-04 Tue 14.7 14.72 ### 14.4 39.0 39.0 1.0
2010-May-03 Mon ### ### ### ### 37.6 37.6 0.0
2010-Apr-30 Fri ### 14.88 ### 14.77 782,988 ### ### ### 1.1
2010-Apr-29 Thu 14.57 14.73 14.55 ### ### ### 0.0
2010-Apr-28 Wed ### ### 14.48 14.53 27.5 27.5 1.0
2010-Apr-27 Tue ### ### 14.81 ### 352,026 2,606,752 ### ### 0.0
2010-Apr-23 Fri 14.79 ### 14.78 14.82 548,582 4,054,020 ### ### 1.1
2010-Apr-22 Thu ### ### ### ### 191,078 0 ### ### 0.0
2010-Apr-21 Wed ### ### 14.88 ### 365,481 2,719,178 ### ### 0.0
2010-Apr-20 Tue 14.87 ### 14.8 14.89 274,821 2,033,675 71.2 71.2 ###
2010-Apr-19 Mon 14.72 14.77 14.54 14.73 265,074 3,884,659 ### ### 1.1
2010-Apr-16 Fri ### ### 14.82 14.86 ### ### ###
2010-Apr-15 Thu ### ### 14.83 14.83 30.5 30.5 ###
2010-Apr-14 Wed ### ### 14.86 ### 580,879 ### ### ### 0.0
2010-Apr-13 Tue ### ### ### ### 463,459 0 ### ### 0.0
2010-Apr-12 Mon ### 15.23 ### 15.22 73.7 73.7 1.1
2010-Apr-09 Fri 14.86 ### 14.86 ### 457,641 3,400,272 76.6 76.6 0.0
2010-Apr-08 Thu ### ### 14.8 14.86 ### ### ###
2010-Apr-07 Wed ### ### 14.85 ### 381,259 2,830,848 ### ### 0.0
2010-Apr-06 Tue ### ### 14.75 14.88 314,678 2,320,750 ### ### 1.1
2010-Apr-01 Thu ### ### 14.58 14.78 ### ### 1.1
2010-Mar-31 Wed ### ### 14.77 ### ### ### 0.0
2010-Mar-30 Tue ### 14.79 14.58 14.74 371,552 5,456,241 73.4 73.4 1.1
2010-Mar-29 Mon 14.56 ### 14.52 14.55 764,189 ### ###
2010-Mar-26 Fri ### ### 14.46 14.49 864,053 ### ### ### ###
2010-Mar-25 Thu 14.86 14.86 14.57 ### 1,063,673 15,651,948 21.2 21.2 0.0
2010-Mar-24 Wed ### 15.2 14.7 14.7 19.1 19.1 ###
2010-Mar-23 Tue ### 15.2 ### ### 776,874 5,904,242 32.2 32.2 0.0
2010-Mar-22 Mon ### ### 14.84 ### 404,728 3,003,081 ### ### 0.0
2010-Mar-19 Fri ### ### ### ### 426,476 0 ### ### 0.0
2010-Mar-18 Thu ### 15.4 15.25 ### 790,553 12,115,224 ### ### 0.0
2010-Mar-17 Wed ### 15.28 ### 15.2 993,389 ### 67.5 67.5 1.1
2010-Mar-16 Tue ### ### ### ### 1,487,928 0 88.4 88.4 0.0
2010-Mar-15 Mon ### ### 14.4 14.41 ### ### ###
2010-Mar-12 Fri ### 14.74 14.54 ### 27.2 27.2 0.0
2010-Mar-11 Thu 14.57 14.71 14.4 ### 590,353 8,592,587 ### ### 0.0
2010-Mar-10 Wed ### 14.8 ### ### 69.9 69.9 0.0
2010-Mar-09 Tue 14.75 14.77 ### ### 26.9 26.9 0.0
2010-Mar-08 Mon ### ### ### 14.89 27.4 27.4 ###
2010-Mar-05 Fri ### ### 14.58 ### 858,220 6,256,423 83.6 83.6 0.0
2010-Mar-04 Thu ### ### ### 14.48 528,754 0 25.5 25.5 1.0
2010-Mar-03 Wed 14.57 14.77 14.42 ### ### ### 0.0
2010-Mar-02 Tue 14.47 ### 14.26 14.52 ### ### 1.0
2010-Mar-01 Mon 14.7 15.2 14.58 ### 969,148 ### ### ### 0.0
2010-Feb-26 Fri 14.52 14.54 14.2 14.48 36.5 36.5 1.0
2010-Feb-25 Thu ### 14.87 14.25 ### 1,022,583 ### 27.6 27.6 0.0
2010-Feb-24 Wed 14.56 ### 14.47 14.54 703,329 5,088,585 ### ### 1.0
2010-Feb-23 Tue ### 14.79 14.53 ### ### ### 0.0
2010-Feb-22 Mon ### 14.73 ### ### 984,376 7,249,929 ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 1,217,328 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 37.6 37.6 0.0
2010-Feb-17 Wed 13.87 ### 13.86 ### 72.7 72.7 0.0
2010-Feb-16 Tue ### ### 13.82 13.84 300,477 ### 30.4 30.4 1.0
2010-Feb-15 Mon 13.8 ### 13.74 ### ### ### 0.0
2010-Feb-12 Fri ### ### 13.78 ### 983,370 ### 28.6 28.6 0.0
2010-Feb-11 Thu 13.73 ### ### 13.84 1,390,120 0 ### ### 1.0
2010-Feb-10 Wed 13.47 13.82 13.46 13.7 858,929 ### 83.8 83.8 1.0
2010-Feb-09 Tue ### ### ### 13.26 942,726 0 ### ### 0.9
2010-Feb-08 Mon 13.26 ### 13.2 13.26 71.1 71.1 0.9
2010-Feb-05 Fri 12.85 ### 12.72 ### ### ### 0.0
2010-Feb-04 Thu ### 13.2 ### ### 35.4 35.4 0.0
2010-Feb-03 Wed ### 13.41 ### 13.24 75.3 75.3 0.9
2010-Feb-02 Tue ### ### 12.55 ### 960,371 6,026,328 ### ### 0.0
2010-Feb-01 Mon ### ### 12.78 12.86 676,749 4,324,426 48.1 48.1 0.9
2010-Jan-29 Fri ### ### 12.89 ### 1,143,144 ### ### ### 0.0
2010-Jan-28 Thu ### 13.4 ### 13.2 1,039,621 ### ### ### 0.9
2010-Jan-27 Wed 12.75 12.89 ### 12.81 85.3 85.3 ###
2010-Jan-25 Mon 12.86 12.87 12.74 12.74 552,842 7,079,141 ### ### ###
2010-Jan-22 Fri ### ### 12.85 ### 66.0 66.0 0.0
2010-Jan-21 Thu 13.22 13.4 ### ### 735,074 ### ### ### 0.0
2010-Jan-20 Wed 13.52 13.72 13.25 ### 1,150,743 ### 27.7 27.7 0.0
2010-Jan-19 Tue 13.55 ### ### 13.4 34.7 34.7 1.0
2010-Jan-18 Mon ### 13.7 13.41 13.59 ### ### ###
2010-Jan-15 Fri 13.79 13.87 ### 13.78 36.6 36.6 1.0
2010-Jan-14 Thu ### ### ### 13.8 ### ### 1.0
2010-Jan-13 Wed ### ### 13.75 ### 1,266,252 8,705,482 ### ### 0.0
2010-Jan-12 Tue ### 14.52 ### 14.4 404,078 ### 76.0 76.0 1.0
2010-Jan-11 Mon ### 14.7 ### 14.49 26.6 26.6 ###
2010-Jan-08 Fri ### 14.71 14.41 14.5 ### ### 1.0
2010-Jan-07 Thu 14.8 14.8 14.53 14.7 497,922 7,302,026 29.9 29.9 ###
2010-Jan-06 Wed ### ### 14.72 14.81 480,725 ### ### ### 1.1
2010-Jan-05 Tue 14.73 ### ### ### 620,627 0 ### ### 0.0
2010-Jan-04 Mon ### 14.77 ### ### 77.2 77.2 0.0
2009-Dec-31 Thu ### ### 14.26 14.29 19.8 19.8 ###
2009-Dec-30 Wed ### ### 14.24 14.26 229,373 ### ### ### 1.0
2009-Dec-29 Tue ### ### 14.29 14.29 22.7 22.7 ###
2009-Dec-24 Thu ### ### ### 14.21 454,851 0 ### ### ###
2009-Dec-23 Wed ### ### ### ### 458,951 0 73.8 73.8 0.0
2009-Dec-22 Tue 14.28 14.28 13.76 ### 610,274 8,556,041 ### ### 0.0
2009-Dec-21 Mon 14.28 14.28 ### ### 562,485 4,016,142 33.6 33.6 0.0
2009-Dec-18 Fri ### 14.23 13.51 14.23 92.5 92.5 ###
2009-Dec-17 Thu 13.42 13.73 13.29 ### 1,314,485 ### ### ### 0.0
2009-Dec-16 Wed ### 13.52 ### 13.42 ### ### 1.0
2009-Dec-15 Tue 13.46 13.47 13.29 ### 31.3 31.3 0.0
2009-Dec-14 Mon ### 13.48 ### 13.45 ### ### ###
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu 12.7 13.27 12.7 13.2 ### ### 0.9
2009-Dec-09 Wed ### ### 12.54 ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 561,849 0 ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 516,121 0 41.4 41.4 0.0
2009-Dec-04 Fri ### ### ### ### 340,555 0 ### ### 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed 13.25 13.49 ### ### 532,850 3,594,073 33.4 33.4 0.0
2009-Dec-01 Tue ### 13.24 ### ### 386,776 2,560,457 ### ### 0.0
2009-Nov-30 Mon ### 13.2 ### ### 857,647 5,660,470 ### ### 0.0
2009-Nov-27 Fri 13.2 13.47 ### ### ### ### 0.0
2009-Nov-26 Thu 13.22 ### ### ### 461,572 0 88.6 88.6 0.0
2009-Nov-25 Wed ### ### ### 13.22 13.5 13.5 0.9
2009-Nov-24 Tue ### ### 13.56 ### 527,727 3,577,989 78.8 78.8 0.0
2009-Nov-23 Mon 13.41 13.59 13.41 13.55 364,542 ### 74.4 74.4 1.0
2009-Nov-20 Fri 13.46 13.51 13.23 13.43 616,845 ### 35.7 35.7 ###
2009-Nov-19 Thu 13.53 ### 13.45 13.58 ### ### ###
2009-Nov-18 Wed 13.85 ### 13.58 ### ### ### 0.0
2009-Nov-17 Tue ### ### ### 13.76 247,788 0 36.2 36.2 1.0
2009-Nov-16 Mon 13.88 ### 13.8 13.89 386,255 2,665,159 67.3 67.3 1.0
2009-Nov-13 Fri 13.73 ### 13.7 13.89 76.2 76.2 1.0
2009-Nov-12 Thu ### ### 13.79 ### 31.4 31.4 0.0
2009-Nov-11 Wed 13.75 ### ### ### ### ### 0.0
2009-Nov-10 Tue ### 14.24 13.82 13.84 789,027 11,070,048 21.5 21.5 1.0
2009-Nov-09 Mon 13.5 ### 13.44 ### ### ### 0.0
2009-Nov-06 Fri 13.25 ### 13.23 13.45 73.8 73.8 ###
2009-Nov-05 Thu ### 13.25 ### ### 854,850 5,663,381 77.1 77.1 0.0
2009-Nov-04 Wed 13.45 13.5 ### ### ### ### 0.0
2009-Nov-03 Tue 13.4 13.51 ### ### 327,275 2,210,742 36.3 36.3 0.0
2009-Nov-02 Mon ### ### ### ### 905,470 0 30.7 30.7 0.0
2009-Oct-30 Fri 13.54 13.73 13.4 13.57 846,423 11,481,727 66.3 66.3 ###
2009-Oct-29 Thu 13.22 13.29 ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### 830,220 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### 13.42 1,369,647 0 ### ### 1.0
2009-Oct-26 Mon ### ### 13.76 13.78 ### ### 1.0
2009-Oct-23 Fri 14.2 14.2 ### ### ### ### 0.0
2009-Oct-22 Thu ### 14.28 ### ### ### ### 0.0
2009-Oct-21 Wed 14.25 ### ### 14.23 1,287,624 0 35.8 35.8 ###
2009-Oct-20 Tue ### 14.57 ### ### 1,643,141 11,970,282 ### ### 0.0
2009-Oct-19 Mon ### ### 13.78 13.85 ### ### ###
2009-Oct-16 Fri 14.21 14.41 ### ### 852,174 ### 35.2 35.2 0.0
2009-Oct-15 Thu 14.21 14.4 ### ### 37.5 37.5 0.0
2009-Oct-14 Wed ### ### ### ### 62.8 62.8 0.0
2009-Oct-13 Tue 14.25 ### ### ### ### ### 0.0
2009-Oct-12 Mon ### ### ### 14.25 729,352 0 37.9 37.9 1.0
2009-Oct-09 Fri ### 14.41 ### 14.26 646,581 ### 36.3 36.3 1.0
2009-Oct-07 Wed ### 14.7 ### 14.57 87.3 87.3 ###
2009-Oct-06 Tue ### 14.24 13.72 13.78 992,980 ### ### ### 1.0
2009-Oct-05 Mon ### ### ### ### 194,587 0 32.0 32.0 0.0
2009-Oct-02 Fri ### 14.25 13.89 14.2 ### ### 1.0
2009-Oct-01 Thu ### 14.73 ### 14.4 977,484 ### 29.5 29.5 1.0
2009-Sep-30 Wed 14.75 14.88 ### 14.82 649,487 4,832,183 ### ### 1.1
2009-Sep-29 Tue 14.85 ### 14.75 14.8 738,881 5,449,247 ### ### 1.1
2009-Sep-28 Mon 14.8 ### ### 14.8 848,749 0 ### ### 1.1
2009-Sep-25 Fri ### ### ### ### 68.0 68.0 0.0
2009-Sep-24 Thu ### 15.27 ### ### 897,875 6,855,275 73.4 73.4 0.0
2009-Sep-23 Wed 15.45 15.47 ### 15.27 1,433,823 11,090,620 ### ### ###
2009-Sep-22 Tue 15.5 ### ### 15.51 73.4 73.4 1.1
2009-Sep-21 Mon ### 15.81 ### 15.71 ### ### 1.1
2009-Sep-18 Fri 15.51 ### 15.4 15.73 1,958,729 ### 72.4 72.4 ###
2009-Sep-17 Thu ### 15.55 ### 15.4 ### ### ###
2009-Sep-16 Wed 15.2 ### ### ### ### ### 0.0
2009-Sep-15 Tue 15.25 15.26 ### ### 861,259 ### 33.8 33.8 0.0
2009-Sep-14 Mon ### 15.22 ### ### 918,820 6,992,220 42.8 42.8 0.0
2009-Sep-11 Fri ### 15.49 ### 15.27 ### ### ###
2009-Sep-10 Thu ### ### 14.41 ### 77.8 77.8 0.0
2009-Sep-09 Wed 14.2 14.5 14.2 ### ### ### 0.0
2009-Sep-08 Tue 14.58 14.7 14.22 14.45 632,222 ### 23.9 23.9 1.0
2009-Sep-07 Mon 14.5 ### 14.41 ### 73.4 73.4 0.0
2009-Sep-04 Fri 14.42 14.45 ### ### 784,128 5,665,324 ### ### 0.0
2009-Sep-03 Thu ### 14.42 13.5 ### 89.8 89.8 0.0
2009-Sep-02 Wed ### ### 13.83 13.88 1,127,974 7,799,940 ### ### ###
2009-Sep-01 Tue 14.58 ### 14.22 ### 977,642 ### 25.2 25.2 0.0
2009-Aug-31 Mon 14.55 ### 14.45 14.72 691,857 ### 77.5 77.5 ###
2009-Aug-28 Fri ### 14.56 ### 14.55 69.6 69.6 ###
2009-Aug-27 Thu ### 14.45 ### 14.41 ### ### ###
2009-Aug-26 Wed ### ### 14.25 14.28 ### ### ###
2009-Aug-25 Tue 14.74 14.74 14.46 14.5 872,252 12,734,879 ### ### 1.0
2009-Aug-24 Mon ### 14.76 14.45 14.7 987,272 ### ### ### ###
2009-Aug-21 Fri 14.2 ### ### 14.58 1,189,989 0 ### ### ###
2009-Aug-20 Thu ### 14.4 ### 14.27 ### ### ###
2009-Aug-19 Wed 13.5 ### 13.5 ### 1,771,674 ### 84.5 84.5 0.0
2009-Aug-18 Tue 12.82 ### 12.75 ### ### ### 0.0
2009-Aug-17 Mon 12.47 ### 12.47 12.7 81.7 81.7 0.9
2009-Aug-14 Fri 12.41 ### ### ### 418,672 0 33.1 33.1 0.0
2009-Aug-13 Thu 11.8 ### 11.8 ### 85.6 85.6 0.0
2009-Aug-12 Wed 11.74 11.87 ### 11.82 885,282 5,254,148 71.3 71.3 0.8
2009-Aug-11 Tue 11.8 ### 11.7 ### ### ### 0.0
2009-Aug-10 Mon ### 11.87 11.55 11.85 822,986 ### ### ### ###
2009-Aug-07 Fri 11.71 11.75 ### 11.5 22.5 22.5 ###
2009-Aug-06 Thu ### 11.87 ### 11.77 69.6 69.6 ###
2009-Aug-05 Wed 11.79 11.84 ### 11.7 41.1 41.1 0.8
2009-Aug-04 Tue 11.75 ### 11.73 11.8 76.5 76.5 0.8
2009-Aug-03 Mon ### ### 11.81 11.81 ### ### ###
2009-Jul-31 Fri 11.7 ### ### ### 780,046 0 ### ### 0.0
2009-Jul-30 Thu 11.75 11.75 11.52 11.74 ### ### 0.8
2009-Jul-29 Wed ### ### ### ### 680,154 0 31.8 31.8 0.0
2009-Jul-28 Tue 11.7 11.89 ### 11.75 891,781 ### ### ### ###
2009-Jul-27 Mon ### ### ### 11.57 641,078 0 ### ### ###
2009-Jul-24 Fri 11.76 ### 11.72 11.78 ### ### ###
2009-Jul-23 Thu 11.45 ### ### 11.41 ### ### ###
2009-Jul-22 Wed ### ### ### ### 730,658 0 84.3 84.3 0.0
2009-Jul-21 Tue ### ### ### ### 28.7 28.7 0.0
2009-Jul-20 Mon ### ### 10.72 ### 689,287 3,694,578 ### ### 0.0
2009-Jul-17 Fri 10.87 ### 10.83 ### 85.5 85.5 0.0
2009-Jul-16 Thu ### 11.2 10.85 10.86 713,588 ### ### ### 0.8
2009-Jul-15 Wed 10.53 10.8 10.5 10.8 79.7 79.7 ###
2009-Jul-14 Tue ### 10.47 10.26 ### 737,858 ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 486,242 0 ### ### 0.0
2009-Jul-10 Fri ### 10.25 ### ### ### ### 0.0
2009-Jul-09 Thu ### ### 9.89 ### 498,057 ### ### ### 0.0
2009-Jul-08 Wed ### ### 9.88 9.88 739,045 3,650,882 ### ### 0.7
2009-Jul-07 Tue ### ### ### 10.27 567,857 0 ### ### ###
2009-Jul-06 Mon ### ### ### ### 517,525 0 38.3 38.3 0.0
2009-Jul-03 Fri ### ### ### 10.27 369,820 0 ### ### ###
2009-Jul-02 Thu ### ### ### 10.22 628,289 0 ### ### 0.7
2009-Jul-01 Wed ### ### ### ### 514,422 0 71.9 71.9 0.0
2009-Jun-30 Tue ### ### ### ### 828,385 0 ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 402,377 0 37.3 37.3 0.0
2009-Jun-26 Fri ### ### ### 10.29 711,626 0 ### ### ###
2009-Jun-25 Thu 9.75 9.85 ### 9.75 1,107,742 5,455,629 67.5 67.5 ###
2009-Jun-24 Wed 9.73 9.8 ### 9.75 855,957 4,194,189 ### ### ###
2009-Jun-23 Tue ### 9.76 ### 9.73 82.4 82.4 ###
2009-Jun-22 Mon 9.8 ### 9.7 9.83 ### ### 0.7
2009-Jun-19 Fri ### ### 9.74 9.8 33.0 33.0 0.7
2009-Jun-18 Thu ### 10.25 9.86 ### 28.1 28.1 0.0
2009-Jun-17 Wed 10.5 10.5 9.73 ### ### ### 0.0
2009-Jun-16 Tue 10.52 ### 10.41 10.52 ### ### ###
2009-Jun-15 Mon ### 10.8 10.52 10.52 32.1 32.1 ###
2009-Jun-12 Fri ### 10.83 10.26 ### 79.1 79.1 0.0
2009-Jun-11 Thu ### ### ### 10.26 366,927 0 70.2 70.2 0.7
2009-Jun-10 Wed 10.22 10.28 ### 10.24 950,682 ### ### ### ###
2009-Jun-09 Tue 10.22 10.29 ### ### 29.7 29.7 0.0
2009-Jun-05 Fri ### ### ### ### 70.2 70.2 0.0
2009-Jun-04 Thu ### 10.4 ### ### 546,483 ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 738,323 0 ### ### 0.0
2009-Jun-02 Tue ### ### 9.88 ### 66.2 66.2 0.0
2009-Jun-01 Mon ### ### 9.56 ### ### ### 0.0
2009-May-29 Fri 9.54 9.79 9.54 ### 517,280 ### ### ### 0.0
2009-May-28 Thu 9.76 9.83 9.52 ### 533,223 ### 30.6 30.6 0.0
2009-May-27 Wed ### ### 9.78 9.8 708,748 3,465,777 ### ### 0.7
2009-May-26 Tue 9.85 9.86 9.73 9.81 28.8 28.8 ###
2009-May-25 Mon 9.58 ### 9.49 9.83 1,236,181 5,865,678 ### ### 0.7
2009-May-22 Fri 9.52 ### 9.25 9.55 721,480 3,336,845 ### ### 0.7
2009-May-21 Thu 9.81 9.85 9.56 ### 957,579 ### 24.9 24.9 0.0
2009-May-20 Wed ### ### 9.83 9.88 334,587 ### 26.7 26.7 0.7
2009-May-19 Tue ### ### 9.87 ### 364,752 1,800,051 74.3 74.3 0.0
2009-May-18 Mon 9.87 ### 9.78 9.78 242,248 ### 38.3 38.3 0.7
2009-May-15 Fri ### ### 9.81 9.85 ### ### ###
2009-May-14 Thu 9.83 ### ### 9.8 ### ### 0.7
2009-May-13 Wed 10.21 ### 9.87 ### 18.2 18.2 0.0
2009-May-12 Tue 10.2 ### ### ### 835,147 0 38.5 38.5 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 9.83 ### 9.83 ### 790,089 3,883,287 ### ### 0.0
2009-May-07 Thu ### ### 9.8 9.83 ### ### 0.7
2009-May-06 Wed ### ### ### 9.73 507,579 0 ### ### ###
2009-May-05 Tue 10.2 ### 9.86 ### 510,855 ### ### ### 0.0
2009-May-04 Mon 9.59 ### 9.58 ### ### ### 0.0
2009-May-01 Fri ### ### 9.55 9.58 ### ### 0.7
2009-Apr-30 Thu ### ### 9.52 ### 25.1 25.1 0.0
2009-Apr-29 Wed ### ### ### 9.41 439,645 0 ### ### 0.7
2009-Apr-28 Tue 9.52 9.82 9.41 ### 418,352 4,022,454 ### ### 0.0
2009-Apr-27 Mon 9.53 9.75 9.28 9.55 ### ### 0.7
2009-Apr-24 Fri 9.7 9.7 ### 9.45 22.6 22.6 0.7
2009-Apr-23 Thu 9.74 9.87 9.7 9.8 659,288 ### ### ### 0.7
2009-Apr-22 Wed ### 9.7 9.55 ### ### ### 0.0
2009-Apr-21 Tue 9.5 9.7 9.43 9.57 728,858 6,971,526 76.4 76.4 ###
2009-Apr-20 Mon 9.51 9.74 9.51 9.72 84.0 84.0 0.7
2009-Apr-17 Fri 9.82 9.83 ### 9.41 551,847 2,712,328 12.8 12.8 0.7
2009-Apr-16 Thu ### ### 9.52 9.73 882,326 4,199,871 16.2 16.2 ###
2009-Apr-15 Wed 9.48 ### 9.42 9.86 858,355 4,042,852 85.7 85.7 0.7
2009-Apr-14 Tue 9.76 ### ### ### ### ### 0.0
2009-Apr-09 Thu ### ### 9.25 ### ### ### 0.0
2009-Apr-08 Wed 9.2 9.25 ### ### ### ### 0.0
2009-Apr-07 Tue ### ### 9.22 ### 460,154 ### 22.5 22.5 0.0
2009-Apr-06 Mon 9.56 9.7 9.51 9.59 535,071 5,139,356 ### ### 0.7
2009-Apr-03 Fri ### 9.58 ### 9.5 74.1 74.1 0.7
2009-Apr-02 Thu 9.24 ### 9.24 ### 844,427 3,901,252 ### ### 0.0
2009-Apr-01 Wed ### 9.25 ### ### 770,355 ### 27.6 27.6 0.0
2009-Mar-31 Tue ### ### ### ### 704,670 0 69.3 69.3 0.0
2009-Mar-30 Mon ### 9.55 ### ### 80.6 80.6 0.0
2009-Mar-27 Fri 9.27 9.29 8.83 9.23 1,252,858 ### 24.4 24.4 ###
2009-Mar-26 Thu ### 9.29 ### ### 66.9 66.9 0.0
2009-Mar-25 Wed ### ### ### ### 962,044 0 90.7 90.7 0.0
2009-Mar-24 Tue 8.2 ### 8.2 ### 960,642 ### 81.4 81.4 0.0
2009-Mar-23 Mon 7.8 ### 7.8 ### ### ### 0.0
2009-Mar-20 Fri ### ### 7.77 7.77 ### ### 0.6
2009-Mar-19 Thu 8.47 8.47 ### ### 1,700,247 7,200,546 13.2 13.2 0.0
2009-Mar-18 Wed ### ### ### ### 1,196,353 0 ### ### 0.0
2009-Mar-17 Tue ### 7.88 7.58 7.8 73.7 73.7 0.6
2009-Mar-16 Mon 7.45 ### 7.41 7.5 802,281 2,972,451 67.2 67.2 0.5
2009-Mar-13 Fri 7.2 7.5 ### 7.43 ### ### ###
2009-Mar-12 Thu ### ### ### ### 75.0 75.0 0.0
2009-Mar-11 Wed ### ### ### ### 674,679 0 25.0 25.0 0.0
2009-Mar-10 Tue ### ### 6.77 ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri 7 ### ### ### 30.9 30.9 0.0
2009-Mar-05 Thu 7.27 ### ### ### 24.8 24.8 0.0
2009-Mar-04 Wed 7.25 ### 7.2 7.2 1,035,257 3,726,925 ### ### 0.5
2009-Mar-03 Tue 7.26 7.47 ### ### ### ### 0.0
2009-Mar-02 Mon 7.22 ### ### ### ### ### 0.0
2009-Feb-27 Fri 7.5 7.52 7.26 7.4 ### ### 0.5
2009-Feb-26 Thu 7.7 7.8 7.5 ### 27.1 27.1 0.0
2009-Feb-25 Wed 7.57 7.87 7.57 7.73 516,783 ### 85.4 85.4 0.6
2009-Feb-24 Tue 7.75 7.89 ### 7.8 633,383 ### 75.9 75.9 0.6
2009-Feb-23 Mon 7.78 7.87 7.56 7.76 493,847 3,810,029 39.8 39.8 0.6
2009-Feb-20 Fri ### ### 7.74 7.78 659,326 ### ### ### 0.6
2009-Feb-19 Thu ### 8.2 ### ### 85.0 85.0 0.0
2009-Feb-18 Wed 8 ### ### ### 1,341,120 0 12.0 12.0 0.0
2009-Feb-17 Tue ### 8.47 ### ### 1,408,441 5,964,747 85.2 85.2 0.0
2009-Feb-16 Mon 7.48 7.53 ### 7.44 ### ### ###
2009-Feb-13 Fri 7.29 7.86 7.2 7.59 645,223 4,858,529 84.0 84.0 0.5
2009-Feb-12 Thu ### 7.48 ### ### 87.9 87.9 0.0
2009-Feb-11 Wed 6.8 ### ### ### 78.7 78.7 0.0
2009-Feb-10 Tue ### ### ### 7 797,589 0 21.3 21.3 0.5
2009-Feb-09 Mon 7.43 7.54 ### 7.2 830,855 3,132,323 ### ### 0.5
2009-Feb-06 Fri ### 7.44 ### 7.22 1,577,970 5,870,048 22.0 22.0 0.5
2009-Feb-05 Thu 7.51 7.59 ### ### ### ### 0.0
2009-Feb-04 Wed ### 7.87 ### 7.5 898,823 ### ### ### 0.5
2009-Feb-03 Tue ### ### 7.55 7.55 10.1 10.1 ###
2009-Feb-02 Mon 8 ### ### 8 467,781 0 72.2 72.2 ###
2009-Jan-30 Fri ### ### ### ### 897,971 0 ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 793,353 0 ### ### 0.0
2009-Jan-28 Wed 8.2 8.23 ### ### 729,070 3,000,123 ### ### 0.0
2009-Jan-27 Tue ### 8.46 ### 8.28 777,343 ### ### ### ###
2009-Jan-23 Fri ### ### ### ### 849,479 0 85.6 85.6 0.0
2009-Jan-22 Thu 8.28 8.4 ### ### 524,141 ### 32.7 32.7 0.0
2009-Jan-21 Wed 8.45 8.46 ### 8.24 22.8 22.8 0.6
2009-Jan-20 Tue ### ### ### 8.45 85.9 85.9 ###
2009-Jan-19 Mon ### ### 8.42 8.46 ### ### 0.6
2009-Jan-16 Fri ### 8.7 ### 8.57 698,825 3,039,888 ### ### 0.6
2009-Jan-15 Thu 8.54 8.54 ### ### 918,943 3,923,886 ### ### 0.0
2009-Jan-14 Wed ### ### 8.52 ### 86.2 86.2 0.0
2009-Jan-13 Tue 8.76 8.82 8.5 ### 24.7 24.7 0.0
2009-Jan-12 Mon ### ### ### 8.7 ### ### ###
2009-Jan-09 Fri ### 9.28 8.88 ### ### ### 0.0
2009-Jan-08 Thu 8.59 8.82 8.49 ### ### ### 0.0
2009-Jan-07 Wed 8.42 ### 8.27 ### 74.6 74.6 0.0
2009-Jan-06 Tue ### ### ### 8.25 75.6 75.6 ###
2009-Jan-05 Mon 8.25 ### 8 ### 760,255 3,041,020 ### ### 0.0
2009-Jan-02 Fri 8.25 8.42 ### ### ### ### 0.0
2008-Dec-31 Wed 8 8.27 ### 8.25 79.1 79.1 ###
2008-Dec-30 Tue ### ### ### 8 997,440 0 19.9 19.9 ###
2008-Dec-29 Mon ### ### ### ### 661,977 0 ### ### 0.0
2008-Dec-24 Wed 7.5 ### 7.5 7.83 259,052 971,445 ### ### ###
2008-Dec-23 Tue 7.21 7.5 7.21 7.47 86.4 86.4 ###
2008-Dec-22 Mon ### ### 7.21 7.21 361,086 ### ### ### ###
2008-Dec-19 Fri ### ### ### ### 998,972 0 84.6 84.6 0.0
2008-Dec-18 Thu ### 7.26 ### ### 2,224,843 8,076,180 78.7 78.7 0.0
2008-Dec-17 Wed 7.45 7.75 ### ### 15.1 15.1 0.0
2008-Dec-16 Tue ### 7.53 7.22 7.42 788,057 5,811,920 78.1 78.1 0.5
2008-Dec-15 Mon ### ### ### 7.28 ### ### 0.5
2008-Dec-12 Fri 7.22 ### ### ### 1,741,950 0 ### ### 0.0
2008-Dec-11 Thu ### ### 7.27 7.41 970,584 3,528,072 10.9 10.9 ###
2008-Dec-10 Wed 8 ### ### ### 1,996,124 0 25.7 25.7 0.0
2008-Dec-09 Tue ### 8.23 7.84 ### ### ### 0.0
2008-Dec-08 Mon ### ### 7.77 8 870,127 3,380,443 72.9 72.9 ###
2008-Dec-05 Fri 7.8 ### 7.78 7.84 77.4 77.4 0.6
2008-Dec-04 Thu ### ### 7.77 ### 28.6 28.6 0.0
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### 7.73 7.55 ### ### ### 0.0
2008-Dec-01 Mon 8.21 8.26 7.8 7.89 ### ### ###
2008-Nov-28 Fri 8.41 8.58 ### ### 26.9 26.9 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed 8 ### 7.78 7.88 35.8 35.8 0.6
2008-Nov-25 Tue 8.28 8.79 ### 7.87 13.4 13.4 0.6
2008-Nov-24 Mon 7.49 7.8 ### 7.8 ### ### 0.6
2008-Nov-21 Fri 6.59 ### 6.41 ### 784,780 ### 91.4 91.4 0.0
2008-Nov-20 Thu ### 6.8 ### 6.7 2,011,320 6,838,488 ### ### 0.5
2008-Nov-19 Wed 7.48 7.48 6.52 ### 1,035,085 ### ### ### 0.0
2008-Nov-18 Tue 7.75 7.75 7.21 ### ### ### 0.0
2008-Nov-17 Mon 8 ### 7.53 7.83 35.3 35.3 ###
2008-Nov-14 Fri 8.49 8.59 ### 8.2 ### ### 0.6
2008-Nov-13 Thu ### 8.47 ### ### 649,849 ### 27.9 27.9 0.0
2008-Nov-12 Wed 9.5 9.5 8.87 ### 11.4 11.4 0.0
2008-Nov-11 Tue ### 9.7 9.2 9.5 345,327 3,263,340 38.8 38.8 0.7
2008-Nov-10 Mon 10.4 10.49 ### 9.73 11.7 11.7 ###
2008-Nov-07 Fri 10.8 ### ### 10.2 11.5 11.5 0.7
2008-Nov-06 Thu ### ### ### 10.7 30.2 30.2 0.8
2008-Nov-05 Wed ### ### 10.8 11.2 ### ### 0.8
2008-Nov-04 Tue ### 10.5 9.87 10.4 391,772 ### ### ### 0.7
2008-Nov-03 Mon 9.55 10.51 9.55 10.51 90.1 90.1 ###
2008-Oct-31 Fri ### 9.51 8.75 9.51 83.8 83.8 ###
2008-Oct-30 Thu ### ### 8.5 ### 1,057,954 ### ### ### 0.0
2008-Oct-29 Wed ### 9.5 ### ### 1,292,571 ### ### ### 0.0
2008-Oct-28 Tue 9.4 9.48 ### 8.89 21.4 21.4 ###
2008-Oct-27 Mon ### ### ### 9.55 471,520 0 ### ### 0.7
2008-Oct-24 Fri ### 10.54 ### ### 493,982 2,603,285 ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 770,958 0 87.6 87.6 0.0
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue ### ### ### ### 68.7 68.7 0.0
2008-Oct-20 Mon ### ### ### 9.85 1,120,744 0 29.9 29.9 ###
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu 9.8 9.8 ### ### 780,286 ### 40.7 40.7 0.0
2008-Oct-15 Wed 10.73 ### 10.45 10.45 1,044,685 5,458,479 ### ### ###
2008-Oct-14 Tue 11.5 11.58 10.5 10.5 7.5 7.5 0.8
2008-Oct-13 Mon 10.4 10.7 ### 10.2 880,521 4,710,787 ### ### 0.7
2008-Oct-10 Fri 10.42 10.42 9.5 ### ### ### 0.0
2008-Oct-09 Thu 11.85 ### ### 11.2 ### ### 0.8
2008-Oct-08 Wed ### ### 11.77 ### 51.0 51.0 0.0
2008-Oct-07 Tue ### ### 11.23 ### 92.3 92.3 0.0
2008-Oct-06 Mon 12.2 12.23 ### ### 358,281 2,190,888 ### ### 0.0
2008-Oct-03 Fri 12.55 12.75 ### 12.2 20.8 20.8 ###
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### 13.2 ### 12.85 460,559 3,039,689 ### ### 0.9
2008-Sep-30 Tue 12.5 ### 12.5 12.74 955,573 ### 66.2 66.2 ###
2008-Sep-29 Mon 13.57 13.71 12.53 12.71 582,349 ### 10.2 10.2 0.9
2008-Sep-26 Fri 13.7 13.77 ### 13.57 374,657 ### 39.9 39.9 ###
2008-Sep-25 Thu ### 13.83 13.43 13.57 ### ### ###
2008-Sep-24 Wed 13.5 ### 13.43 ### 873,021 ### ### ### 0.0
2008-Sep-23 Tue ### ### 13.5 13.51 ### ### ###
2008-Sep-22 Mon ### ### 13.81 ### 743,629 5,134,758 ### ### 0.0
2008-Sep-19 Fri ### 14.26 13.42 ### 77.0 77.0 0.0
2008-Sep-18 Thu 13.59 13.75 ### 13.27 30.8 30.8 0.9
2008-Sep-17 Wed ### 14.44 13.86 ### 1,268,659 17,951,524 39.9 39.9 0.0
2008-Sep-16 Tue 13.51 ### 13.51 ### 878,145 ### 85.3 85.3 0.0
2008-Sep-15 Mon ### ### 13.83 13.84 577,547 ### 24.0 24.0 1.0
2008-Sep-12 Fri ### 14.8 ### ### 1,169,042 ### 21.0 21.0 0.0
2008-Sep-11 Thu ### 14.72 ### 14.45 809,970 5,961,379 ### ### 1.0
2008-Sep-10 Wed 14.75 14.86 14.58 ### 524,528 7,721,052 33.7 33.7 0.0
2008-Sep-09 Tue 14.7 ### ### 14.74 1,171,143 0 ### ### 1.1
2008-Sep-08 Mon 14.57 ### 14.4 14.81 ### ### 1.1
2008-Sep-05 Fri 13.5 14.24 13.45 14.24 92.5 92.5 1.0
2008-Sep-04 Thu ### 14.51 13.85 13.89 ### ### 1.0
2008-Sep-03 Wed ### 14.78 13.8 13.8 8.1 8.1 1.0
2008-Sep-02 Tue ### 14.48 ### 14.48 87.5 87.5 1.0
2008-Sep-01 Mon 13.8 ### 13.8 ### 311,128 2,146,783 ### ### 0.0
2008-Aug-29 Fri 13.83 ### ### 13.79 673,951 0 ### ### 1.0
2008-Aug-28 Thu 13.56 ### ### 13.52 ### ### 1.0
2008-Aug-27 Wed 13.75 13.89 ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 86.4 86.4 0.0
2008-Aug-25 Mon 13.56 13.74 13.44 ### 69.0 69.0 0.0
2008-Aug-22 Fri ### ### ### ### 77.9 77.9 0.0
2008-Aug-21 Thu ### ### 12.8 ### 78.3 78.3 0.0
2008-Aug-20 Wed ### ### 12.79 12.88 28.1 28.1 ###
2008-Aug-19 Tue ### ### ### ### 40.6 40.6 0.0
2008-Aug-18 Mon ### 13.46 ### ### 543,047 ### 28.7 28.7 0.0
2008-Aug-15 Fri 13.5 ### 13.42 13.48 ### ### 1.0
2008-Aug-14 Thu ### 13.89 ### 13.24 1,276,270 ### ### ### 0.9
2008-Aug-13 Wed 13.5 13.5 12.83 ### 1,139,043 ### ### ### 0.0
2008-Aug-12 Tue ### ### 13.49 13.58 18.9 18.9 ###
2008-Aug-11 Mon 13.78 ### 13.76 ### 80.7 80.7 0.0
2008-Aug-08 Fri 13.5 13.58 ### ### 21.9 21.9 0.0
2008-Aug-07 Thu 13.44 ### ### ### 792,382 0 77.4 77.4 0.0
2008-Aug-06 Wed ### 13.54 ### ### 76.8 76.8 0.0
2008-Aug-05 Tue ### ### ### ### 909,671 0 ### ### 0.0
2008-Aug-04 Mon 13.25 13.47 ### ### ### ### 0.0
2008-Aug-01 Fri 13.24 ### ### ### 605,726 0 ### ### 0.0
2008-Jul-31 Thu 13.25 13.45 ### ### ### ### 0.0
2008-Jul-30 Wed 13.25 ### ### 13.28 ### ### 0.9
2008-Jul-29 Tue 12.71 ### 12.57 ### 1,494,757 9,394,547 87.3 87.3 0.0
2008-Jul-28 Mon ### ### 12.53 12.75 629,427 ### ### ### ###
2008-Jul-25 Fri 12.55 ### 12.55 ### 88.8 88.8 0.0
2008-Jul-24 Thu 12.75 12.77 12.45 ### 663,079 8,361,426 ### ### 0.0
2008-Jul-23 Wed ### 13.29 12.57 12.81 975,484 ### 14.5 14.5 ###
2008-Jul-22 Tue 12.8 13.25 12.7 13.2 ### ### 0.9
2008-Jul-21 Mon 12.5 12.7 12.41 12.51 ### ### ###
2008-Jul-18 Fri 12.41 12.45 11.83 ### 24.7 24.7 0.0
2008-Jul-17 Thu 12.5 ### ### 12.25 672,025 0 22.6 22.6 0.9
2008-Jul-16 Wed ### ### 11.75 ### 92.5 92.5 0.0
2008-Jul-15 Tue 12.58 12.7 ### ### 497,989 ### ### ### 0.0
2008-Jul-14 Mon 12.52 12.74 12.26 ### 33.2 33.2 0.0
2008-Jul-11 Fri ### ### ### 12.75 ### ### ###
2008-Jul-10 Thu 12.49 ### ### 12.42 36.0 36.0 0.9
2008-Jul-09 Wed 12.73 12.79 12.55 ### ### ### 0.0
2008-Jul-08 Tue 12.75 12.83 ### 12.44 692,583 ### 30.9 30.9 0.9
2008-Jul-07 Mon 12.51 12.77 12.51 12.75 85.4 85.4 ###
2008-Jul-04 Fri ### 12.86 ### 12.8 1,294,225 ### 85.3 85.3 0.9
2008-Jul-03 Thu 12.5 ### ### ### 22.3 22.3 0.0
2008-Jul-02 Wed ### 12.87 ### 12.56 681,829 ### 37.0 37.0 0.9
2008-Jul-01 Tue ### ### ### 12.53 820,247 0 79.8 79.8 ###
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri ### 12.55 ### 12.5 ### ### 0.9
2008-Jun-26 Thu 12.5 12.56 ### ### 658,420 4,134,877 ### ### 0.0
2008-Jun-25 Wed ### ### ### ### 1,067,328 0 ### ### 0.0
2008-Jun-24 Tue 11.7 11.72 11.51 ### 438,055 ### 35.7 35.7 0.0
2008-Jun-23 Mon 11.5 11.72 11.5 ### ### ### 0.0
2008-Jun-20 Fri ### 11.7 11.51 ### 72.4 72.4 0.0
2008-Jun-19 Thu 11.5 11.8 11.29 ### 1,468,244 16,950,876 75.9 75.9 0.0
2008-Jun-18 Wed ### ### 11.28 11.75 85.4 85.4 ###
2008-Jun-17 Tue 11.7 11.75 11.27 11.45 1,365,825 15,720,645 ### ### 0.8
2008-Jun-16 Mon ### ### 11.72 11.78 326,729 ### ### ### ###
2008-Jun-13 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-12 Thu 11.8 12.23 11.7 ### 1,660,747 ### 85.9 85.9 0.0
2008-Jun-11 Wed 12.24 12.24 11.72 ### ### ### 0.0
2008-Jun-10 Tue ### 12.23 ### ### 77.9 77.9 0.0
2008-Jun-06 Fri 12.42 12.59 12.25 12.26 489,751 ### ### ### 0.9
2008-Jun-05 Thu 12.22 12.48 ### ### 1,014,843 6,332,620 77.9 77.9 0.0
2008-Jun-04 Wed ### ### 11.86 ### 27.3 27.3 0.0
2008-Jun-03 Tue ### ### ### ### 1,054,854 0 22.7 22.7 0.0
2008-Jun-02 Mon 13.25 13.28 ### ### 418,271 ### 34.5 34.5 0.0
2008-May-30 Fri 13.29 13.51 13.24 13.24 447,083 ### ### ### 0.9
2008-May-29 Thu 13.5 13.59 ### ### ### ### 0.0
2008-May-28 Wed ### ### 13.5 13.59 783,977 5,291,844 44.4 44.4 ###
2008-May-27 Tue ### ### 13.53 ### 629,749 4,260,251 37.4 37.4 0.0
2008-May-26 Mon 13.45 ### 13.43 ### ### ### 0.0
2008-May-23 Fri 13.2 13.53 13.2 13.43 758,421 ### 78.3 78.3 ###
2008-May-22 Thu ### 13.47 ### ### 611,724 ### 78.2 78.2 0.0
2008-May-21 Wed 13.4 13.48 13.22 13.22 23.7 23.7 0.9
2008-May-20 Tue 13.4 13.56 ### 13.44 ### ### ###
2008-May-19 Mon 13.5 ### ### ### 14.0 14.0 0.0
2008-May-16 Fri ### ### ### 13.45 1,693,948 0 7.7 7.7 ###
2008-May-15 Thu ### 14.45 ### ### ### ### 0.0
2008-May-14 Wed 14.23 14.26 ### ### 925,329 ### ### ### 0.0
2008-May-13 Tue 14.5 14.57 ### ### 16.2 16.2 0.0
2008-May-12 Mon 14.75 14.81 14.44 14.49 ### ### ###
2008-May-09 Fri 14.86 ### ### ### 528,554 0 26.3 26.3 0.0
2008-May-08 Thu ### ### ### ### 1,019,425 0 ### ### 0.0
2008-May-07 Wed 14.4 14.52 14.22 14.4 531,344 ### ### ### 1.0
2008-May-06 Tue ### ### ### ### 77.1 77.1 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri 14.46 ### ### 14.5 ### ### 1.0
2008-May-01 Thu 14.2 ### ### ### 204,226 0 ### ### 0.0
2008-Apr-30 Wed ### 14.45 ### 14.26 73.1 73.1 1.0
2008-Apr-29 Tue 14.25 14.43 ### 14.27 490,343 3,537,824 ### ### ###
2008-Apr-28 Mon ### 14.21 ### ### ### ### 0.0
2008-Apr-24 Thu 13.8 ### 13.76 ### 76.4 76.4 0.0
2008-Apr-23 Wed 13.73 13.86 13.72 13.79 68.8 68.8 1.0
2008-Apr-22 Tue 13.75 13.89 ### ### 948,247 6,585,575 37.6 37.6 0.0
2008-Apr-21 Mon 13.89 ### 13.81 ### 870,729 6,012,383 66.8 66.8 0.0
2008-Apr-18 Fri ### 13.77 13.4 13.76 74.1 74.1 1.0
2008-Apr-17 Thu 13.49 13.75 13.41 13.7 ### ### 1.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue 12.25 12.42 ### ### 707,422 ### ### ### 0.0
2008-Apr-14 Mon ### ### ### 12.4 404,322 0 ### ### 0.9
2008-Apr-11 Fri 12.54 ### 12.53 ### 88.1 88.1 0.0
2008-Apr-10 Thu ### ### 12.53 12.53 ### ### ###
2008-Apr-09 Wed ### 13.45 12.82 ### 594,448 7,808,074 19.5 19.5 0.0
2008-Apr-08 Tue 13.25 13.73 13.24 13.28 73.1 73.1 0.9
2008-Apr-07 Mon ### 13.47 ### 13.24 ### ### 0.9
2008-Apr-04 Fri 12.85 ### 12.54 ### 1,552,889 ### ### ### 0.0
2008-Apr-03 Thu ### ### ### 12.85 ### ### 0.9
2008-Apr-02 Wed ### 12.43 ### ### 27.7 27.7 0.0
2008-Apr-01 Tue ### 12.2 ### ### 35.7 35.7 0.0
2008-Mar-31 Mon ### ### ### ### ### ### 0.0
2008-Mar-28 Fri ### 12.24 11.88 ### ### ### 0.0
2008-Mar-27 Thu ### 12.48 ### 12.21 ### ### 0.9
2008-Mar-26 Wed ### 12.4 ### ### ### ### 0.0
2008-Mar-25 Tue ### ### 11.87 ### 71.0 71.0 0.0
2008-Mar-20 Thu 11.77 12.23 ### ### 2,952,571 18,054,971 33.8 33.8 0.0
2008-Mar-19 Wed ### ### ### 11.45 ### ### 0.8
2008-Mar-18 Tue ### ### 10.75 10.8 1,059,557 ### 28.2 28.2 ###
2008-Mar-17 Mon ### 11.2 10.75 ### 78.6 78.6 0.0
2008-Mar-14 Fri ### 11.29 10.84 ### 1,301,481 14,400,887 26.1 26.1 0.0
2008-Mar-13 Thu 11.48 11.55 10.83 10.86 10.8 10.8 0.8
2008-Mar-12 Wed 11.51 11.77 ### ### ### ### 0.0
2008-Mar-11 Tue ### ### 10.78 ### 76.9 76.9 0.0
2008-Mar-10 Mon 11.4 11.71 ### ### 45.9 45.9 0.0
2008-Mar-07 Fri ### 12.27 11.79 ### ### ### 0.0
2008-Mar-06 Thu 11.83 ### ### ### 94.2 94.2 0.0
2008-Mar-05 Wed 11.58 11.89 11.51 11.87 753,929 ### ### ### 0.8
2008-Mar-04 Tue 11.75 11.76 ### 11.48 1,179,441 ### ### ### 0.8
2008-Mar-03 Mon ### ### ### 11.41 783,475 0 ### ### ###
2008-Feb-29 Fri ### 12.45 ### ### ### ### 0.0
2008-Feb-28 Thu ### 12.73 ### 12.2 ### ### ###
2008-Feb-27 Wed 12.43 12.85 ### 12.81 83.7 83.7 ###
2008-Feb-26 Tue ### ### ### 12.29 1,862,780 0 31.8 31.8 0.9
2008-Feb-25 Mon 12.5 12.5 ### ### ### ### 0.0
2008-Feb-22 Fri 12.26 12.47 ### ### 1,320,927 8,235,979 72.6 72.6 0.0
2008-Feb-21 Thu ### 12.53 12.26 12.41 74.7 74.7 ###
2008-Feb-20 Wed 12.26 12.45 12.25 ### 772,727 9,543,178 76.2 76.2 0.0
2008-Feb-19 Tue 12.8 12.8 12.25 12.26 914,586 11,455,189 ### ### 0.9
2008-Feb-18 Mon 12.8 ### 12.41 12.5 ### ### 0.9
2008-Feb-15 Fri ### 13.23 ### ### 93.0 93.0 0.0
2008-Feb-14 Thu 12.74 12.74 ### 12.51 ### ### ###
2008-Feb-13 Wed 12.29 12.75 ### 12.25 40.3 40.3 0.9
2008-Feb-12 Tue 11.8 12.49 11.55 ### ### ### 0.0
2008-Feb-11 Mon ### 13.4 10.89 10.89 7,809,873 ### 1.0 1.0 0.8
2008-Feb-08 Fri ### ### 14.28 14.49 74.7 74.7 ###
2008-Feb-07 Thu 14.5 14.55 13.55 ### 2,015,325 ### 22.8 22.8 0.0
2008-Feb-06 Wed 14.52 14.56 ### 14.5 936,282 ### 42.5 42.5 1.0
2008-Feb-05 Tue ### ### 14.45 14.78 991,581 7,164,172 36.3 36.3 1.1
2008-Feb-04 Mon 15.2 15.2 14.84 ### 24.2 24.2 0.0
2008-Feb-01 Fri 15.21 ### 14.57 ### 1,004,753 7,319,625 ### ### 0.0
2008-Jan-31 Thu 14.54 15.4 14.23 ### 1,302,483 19,296,285 89.1 89.1 0.0
2008-Jan-30 Wed ### 15.7 14.56 14.78 14.5 14.5 1.1
2008-Jan-29 Tue 15.5 15.75 ### 15.57 764,225 6,018,271 78.2 78.2 1.1
2008-Jan-25 Fri ### ### 14.54 15.45 1,435,282 ### ### ### ###
2008-Jan-24 Thu ### ### 14.51 14.7 24.9 24.9 ###
2008-Jan-23 Wed 15.8 ### ### 14.8 ### ### 1.1
2008-Jan-22 Tue 15.7 ### ### 15.29 1,334,324 0 62.9 62.9 1.1
2008-Jan-21 Mon 16.75 16.75 ### 16.44 1,073,856 8,993,544 41.0 41.0 1.2
2008-Jan-18 Fri ### 16.8 ### 16.53 1,346,372 11,309,524 ### ### ###
2008-Jan-17 Thu ### ### 16.2 ### 78.3 78.3 0.0
2008-Jan-16 Wed 15.74 ### 15.55 ### 1,367,123 10,629,381 91.6 91.6 0.0
2008-Jan-15 Tue 16.57 ### ### 15.75 10.0 10.0 1.1
2008-Jan-14 Mon 16.74 16.77 16.27 16.27 634,726 10,485,673 ### ### 1.2
2008-Jan-11 Fri ### ### 16.84 16.84 ### ### 1.2
2008-Jan-10 Thu ### ### 17.48 17.75 35.6 35.6 1.3
2008-Jan-09 Wed 18.4 18.49 17.85 17.89 ### ### 1.3
2008-Jan-08 Tue 18.58 ### ### 18.49 39.8 39.8 ###
2008-Jan-07 Mon 18.8 18.8 ### 18.41 523,142 ### ### ### ###
2008-Jan-04 Fri ### ### ### ### ### ### 0.0
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 357,372 0 ### ### 0.0
2007-Dec-28 Fri 19.4 19.43 ### ### 18.1 18.1 0.0
2007-Dec-27 Thu ### ### ### 19.5 ### ### 1.4
2007-Dec-24 Mon 19.4 19.55 19.29 19.4 254,183 ### ### ### 1.4
2007-Dec-21 Fri ### 19.49 ### 19.23 ### ### ###
2007-Dec-20 Thu 19.2 19.46 ### ### 75.7 75.7 0.0
2007-Dec-19 Wed ### ### 18.75 ### 846,448 7,935,450 ### ### 0.0
2007-Dec-18 Tue 18.87 ### 17.84 ### 908,355 8,102,526 ### ### 0.0
2007-Dec-17 Mon 19.5 19.58 ### ### 554,227 5,425,882 51.2 51.2 0.0
2007-Dec-14 Fri 20 ### 19.45 19.47 ### ### ###
2007-Dec-13 Thu ### 20.5 19.71 19.71 951,621 19,132,340 17.0 17.0 1.4
2007-Dec-12 Wed ### ### ### ### 505,083 0 ### ### 0.0
2007-Dec-11 Tue 20.51 ### 20.48 20.55 69.3 69.3 1.5
2007-Dec-10 Mon 20.74 20.88 20.44 20.45 26.3 26.3 ###
2007-Dec-07 Fri 20.89 ### ### 20.75 376,250 0 ### ### 1.5
2007-Dec-06 Thu ### ### 20.58 20.76 368,254 ### 65.7 65.7 1.5
2007-Dec-05 Wed 20.48 20.49 ### 20.49 629,657 ### 68.6 68.6 ###
2007-Dec-04 Tue ### ### 20.25 20.57 537,458 ### 21.0 21.0 ###
2007-Dec-03 Mon 21.44 21.44 20.55 20.7 12.9 12.9 1.5
2007-Nov-30 Fri ### ### 20.7 ### 938,826 9,716,849 ### ### 0.0
2007-Nov-29 Thu 20.49 ### ### 20.5 877,522 0 71.9 71.9 1.5
2007-Nov-28 Wed ### 20.8 ### ### 312,743 3,252,527 ### ### 0.0
2007-Nov-27 Tue ### ### 19.56 20.25 275,644 ### 87.4 87.4 ###
2007-Nov-26 Mon 19.4 19.85 ### 19.85 ### ### 1.4
2007-Nov-23 Fri 19.25 ### ### ### 341,476 0 ### ### 0.0
2007-Nov-22 Thu 19.5 19.51 ### 19.2 ### ### ###
2007-Nov-21 Wed 20.75 20.75 19.51 ### 7.1 7.1 0.0
2007-Nov-20 Tue ### ### 20.4 20.59 ### ### ###
2007-Nov-19 Mon 20.44 20.85 ### 20.82 294,570 ### 82.8 82.8 1.5
2007-Nov-16 Fri 21 21 ### ### 10.1 10.1 0.0
2007-Nov-15 Thu 20.4 ### ### ### ### ### 0.0
2007-Nov-14 Wed 20.46 ### ### ### 34.0 34.0 0.0
2007-Nov-13 Tue 20.2 ### ### 20.2 526,454 0 67.6 67.6 1.4
2007-Nov-12 Mon 20 ### 20 20.2 ### ### 1.4
2007-Nov-09 Fri ### ### 19.88 ### ### ### 0.0
2007-Nov-08 Thu 21.22 21.22 ### ### 504,456 5,352,278 ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue 20.8 21.28 20.8 21.27 121,977 ### ### ### ###
2007-Nov-05 Mon ### 21.41 20.5 ### 36.5 36.5 0.0
2007-Nov-02 Fri 21.41 21.87 ### ### 253,654 ### 28.6 28.6 0.0
2007-Nov-01 Thu 21.55 21.86 21.4 21.86 ### ### ###
2007-Oct-31 Wed 21.29 ### ### ### 59.8 59.8 0.0
2007-Oct-30 Tue 21.5 21.53 ### 21.23 742,989 7,998,276 ### ### ###
2007-Oct-29 Mon ### 21.76 ### ### 92.9 92.9 0.0
2007-Oct-26 Fri 19.5 ### 19.44 ### 438,521 4,262,424 91.1 91.1 0.0
2007-Oct-25 Thu 19.4 19.8 19.24 19.48 316,727 ### ### ### ###
2007-Oct-24 Wed 19.48 19.8 ### 19.5 448,222 ### ### ### 1.4
2007-Oct-23 Tue ### 19.28 ### 19.28 277,859 ### ### ### 1.4
2007-Oct-22 Mon ### 19.51 ### ### ### ### 0.0
2007-Oct-19 Fri 19.7 19.82 19.51 19.8 424,876 8,355,186 71.2 71.2 1.4
2007-Oct-18 Thu ### 19.7 ### 19.7 387,859 ### ### ### 1.4
2007-Oct-17 Wed 19.2 ### 18.77 18.88 ### ### 1.3
2007-Oct-16 Tue 19.5 19.56 18.7 19.43 ### ### 1.4
2007-Oct-15 Mon ### 19.79 19.58 ### ### ### 0.0
2007-Oct-12 Fri 19.2 ### ### 19.5 375,125 0 81.4 81.4 1.4
2007-Oct-11 Thu 19.2 19.47 ### 19.4 ### ### 1.4
2007-Oct-10 Wed 19.25 19.4 ### 19.21 663,577 ### ### ### 1.4
2007-Oct-09 Tue 19.48 19.55 ### ### ### ### 0.0
2007-Oct-08 Mon 19.49 ### ### 19.51 235,527 0 67.9 67.9 ###
2007-Oct-05 Fri ### 19.48 ### ### 1,226,171 ### 62.8 62.8 0.0
2007-Oct-04 Thu ### 19.43 ### ### 253,454 ### 41.3 41.3 0.0
2007-Oct-03 Wed ### ### ### 19.52 34.4 34.4 1.4
2007-Oct-02 Tue 19.4 ### 19.26 ### 976,084 9,399,688 ### ### 0.0
2007-Oct-01 Mon 18.42 ### 18.42 ### 442,784 4,078,040 ### ### 0.0
2007-Sep-28 Fri 18.85 ### ### 18.53 538,687 0 18.3 18.3 ###
2007-Sep-27 Thu 18.2 18.79 ### 18.71 619,553 ### 83.3 83.3 ###
2007-Sep-26 Wed ### 18.2 ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 64.4 64.4 0.0
2007-Sep-24 Mon 18.2 18.23 ### ### 616,041 ### ### ### 0.0
2007-Sep-21 Fri ### 18.2 ### ### ### ### 0.0
2007-Sep-20 Thu ### ### ### 18.2 1,604,754 0 18.2 18.2 ###
2007-Sep-19 Wed 18.21 18.4 ### 18.2 36.5 36.5 ###
2007-Sep-18 Tue ### 18.49 17.8 17.8 20.0 20.0 ###
2007-Sep-17 Mon ### ### ### 18.23 ### ### 1.3
2007-Sep-14 Fri ### ### 17.57 ### 84.6 84.6 0.0
2007-Sep-13 Thu ### ### 17.56 17.56 ### ### 1.3
2007-Sep-12 Wed 17.81 18.22 17.72 17.79 42.1 42.1 ###
2007-Sep-11 Tue 17.75 18.2 ### 17.85 72.3 72.3 1.3
2007-Sep-10 Mon 17.57 17.81 17.46 ### 379,647 6,695,074 69.5 69.5 0.0
2007-Sep-07 Fri ### ### ### ### 157,923 0 ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 748,426 0 ### ### 0.0
2007-Sep-05 Wed ### ### 17.74 ### 1,307,054 ### 29.2 29.2 0.0
2007-Sep-04 Tue ### 18.5 ### 18.47 814,356 ### ### ### ###
2007-Sep-03 Mon 17.8 ### 17.42 ### 80.2 80.2 0.0
2007-Aug-31 Fri 16.27 17.49 16.23 ### 1,484,445 25,027,742 92.6 92.6 0.0
2007-Aug-30 Thu ### ### ### 16.25 883,775 0 71.0 71.0 ###
2007-Aug-29 Wed ### ### ### ### 865,586 0 16.5 16.5 0.0
2007-Aug-28 Tue ### ### 16.57 16.57 612,050 ### ### ### ###
2007-Aug-27 Mon 17.24 17.24 16.51 ### 23.1 23.1 0.0
2007-Aug-24 Fri ### ### ### ### 23.3 23.3 0.0
2007-Aug-23 Thu 17.8 17.85 ### ### 24.3 24.3 0.0
2007-Aug-22 Wed 17.26 17.56 17.21 ### 655,248 11,391,486 64.7 64.7 0.0
2007-Aug-21 Tue ### 17.7 ### ### 477,673 ### 74.4 74.4 0.0
2007-Aug-20 Mon ### ### 16.5 ### 723,473 5,968,652 ### ### 0.0
2007-Aug-17 Fri 16.5 ### 15.55 15.84 816,672 6,349,624 ### ### ###
2007-Aug-16 Thu ### ### ### 16.4 26.4 26.4 ###
2007-Aug-15 Wed ### ### ### 17.4 63.2 63.2 1.2
2007-Aug-14 Tue ### 18.28 ### ### 1,037,178 ### 37.7 37.7 0.0
2007-Aug-13 Mon 18.45 18.79 ### ### ### ### 0.0
2007-Aug-10 Fri ### 18.79 ### ### 12.4 12.4 0.0
2007-Aug-09 Thu ### ### ### ### 1,006,228 0 82.0 82.0 0.0
2007-Aug-08 Wed 17.74 ### ### ### 77.6 77.6 0.0
2007-Aug-07 Tue ### 17.84 ### 17.45 32.7 32.7 ###
2007-Aug-06 Mon 17.45 17.74 ### 17.41 54.5 54.5 ###
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### 17.21 17.8 ### ### ###
2007-Aug-01 Wed 18.43 18.54 17.73 17.73 36.1 36.1 ###
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### 17.81 471,987 0 ### ### 1.3
2007-Jul-27 Fri ### ### ### 17.78 759,086 0 ### ### 1.3
2007-Jul-26 Thu ### ### 17.72 ### 1,568,349 13,895,572 30.5 30.5 0.0
2007-Jul-25 Wed ### 18.45 ### ### 69.7 69.7 0.0
2007-Jul-24 Tue ### 18.42 18.2 18.2 24.0 24.0 ###
2007-Jul-23 Mon ### 18.78 ### 18.4 636,922 ### 68.6 68.6 1.3
2007-Jul-20 Fri ### 18.45 ### ### 900,678 8,308,754 68.3 68.3 0.0
2007-Jul-19 Thu ### ### ### ### 30.8 30.8 0.0
2007-Jul-18 Wed ### ### ### ### 1,329,957 0 ### ### 0.0
2007-Jul-17 Tue 18.24 ### ### ### 1,365,472 0 ### ### 0.0
2007-Jul-16 Mon 18.24 18.25 ### 18.21 ### ### ###
2007-Jul-13 Fri 18.26 18.51 18.26 ### 795,877 ### 68.8 68.8 0.0
2007-Jul-12 Thu ### ### ### 18.2 2,116,172 0 ### ### ###
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue ### 17.78 17.55 17.55 395,272 6,982,479 39.4 39.4 ###
2007-Jul-09 Mon 17.47 17.72 17.26 ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 575,727 0 ### ### 0.0
2007-Jul-05 Thu 17.55 ### ### 17.2 19.0 19.0 1.2
2007-Jul-04 Wed 17.89 17.89 ### 17.75 453,542 ### 35.8 35.8 1.3
2007-Jul-03 Tue ### ### ### 17.74 1,209,378 0 93.2 93.2 1.3
2007-Jul-02 Mon ### ### 16.52 16.78 593,157 4,899,476 ### ### 1.2
2007-Jun-29 Fri ### ### ### ### 276,927 0 60.5 60.5 0.0
2007-Jun-28 Thu ### ### ### 16.5 ### ### 1.2
2007-Jun-27 Wed ### ### 15.88 ### ### ### 0.0
2007-Jun-26 Tue 16.78 16.8 16.44 16.44 27.2 27.2 1.2
2007-Jun-25 Mon 16.52 ### 16.5 16.5 249,428 2,057,781 43.3 43.3 1.2
2007-Jun-22 Fri ### ### 16.47 ### 35.3 35.3 0.0
2007-Jun-21 Thu 16.48 16.77 ### ### 1,285,656 10,780,225 ### ### 0.0
2007-Jun-20 Wed ### 16.42 ### 16.42 73.3 73.3 1.2
2007-Jun-19 Tue 15.73 ### 15.73 ### 458,986 3,609,924 91.6 91.6 0.0
2007-Jun-18 Mon 15.85 ### 15.8 ### ### ### 0.0
2007-Jun-15 Fri 15.74 ### ### 15.82 618,747 0 70.1 70.1 ###
2007-Jun-14 Thu 15.83 15.85 15.45 15.57 ### ### 1.1
2007-Jun-13 Wed ### ### 15.52 ### ### ### 0.0
2007-Jun-12 Tue ### 16.24 15.86 15.86 284,020 4,558,520 ### ### 1.1
2007-Jun-08 Fri ### ### 15.83 ### ### ### 0.0
2007-Jun-07 Thu 16.48 16.54 ### 16.4 638,222 ### 29.1 29.1 ###
2007-Jun-06 Wed ### ### ### ### ### ### 0.0
2007-Jun-05 Tue ### ### ### 16.7 27.4 27.4 1.2
2007-Jun-04 Mon 16.82 17.2 16.82 ### ### ### 0.0
2007-Jun-01 Fri 16.77 ### 16.47 ### 358,351 2,951,020 72.1 72.1 0.0
2007-May-31 Thu ### 16.8 ### 16.8 ### ### 1.2
2007-May-30 Wed ### ### 15.81 15.88 844,920 ### 33.8 33.8 1.1
2007-May-29 Tue ### ### 15.8 ### ### ### 0.0
2007-May-28 Mon ### ### 15.78 15.87 38.7 38.7 ###
2007-May-25 Fri ### ### 15.78 15.78 ### ### 1.1
2007-May-24 Thu ### 16.29 ### ### 659,049 5,367,954 74.9 74.9 0.0
2007-May-23 Wed ### ### ### ### 74.6 74.6 0.0
2007-May-22 Tue ### 16.22 15.7 15.7 ### ### ###
2007-May-21 Mon ### 16.24 ### ### 21.6 21.6 0.0
2007-May-18 Fri ### 16.2 ### ### 208,984 1,692,770 34.6 34.6 0.0
2007-May-17 Thu ### 16.24 ### ### 369,054 ### ### ### 0.0
2007-May-16 Wed ### 16.45 ### ### ### ### 0.0
2007-May-15 Tue ### 16.48 16.25 ### ### ### 0.0
2007-May-14 Mon ### 16.7 ### 16.49 ### ### 1.2
2007-May-11 Fri 16.2 16.4 ### 16.25 567,750 4,655,550 ### ### ###
2007-May-10 Thu 16.5 ### ### 16.5 ### ### 1.2
2007-May-09 Wed 16.5 ### 16.25 16.46 ### ### 1.2
2007-May-08 Tue ### ### ### 16.5 1,434,725 0 ### ### 1.2
2007-May-07 Mon ### ### ### 16.78 1,648,123 0 ### ### 1.2
2007-May-04 Fri 15.7 16.27 ### ### 81.3 81.3 0.0
2007-May-03 Thu 15.45 15.71 15.42 15.59 ### ### ###
2007-May-02 Wed ### 15.74 15.53 ### 62.5 62.5 0.0
2007-May-01 Tue 15.52 ### 15.4 15.4 38.1 38.1 ###
2007-Apr-30 Mon ### ### 15.52 15.7 ### ### ###
2007-Apr-27 Fri 15.58 ### 15.23 ### 1,624,957 12,374,047 ### ### 0.0
2007-Apr-26 Thu 15.4 ### ### 15.7 ### ### ###
2007-Apr-24 Tue ### ### ### ### 81.9 81.9 0.0
2007-Apr-23 Mon ### ### 14.8 ### 1,345,680 ### 83.5 83.5 0.0
2007-Apr-20 Fri 14.5 14.75 14.49 14.75 645,949 9,443,774 80.6 80.6 ###
2007-Apr-19 Thu 14.49 14.52 ### 14.51 1,235,853 ### 76.8 76.8 ###
2007-Apr-18 Wed 14.22 14.49 ### 14.45 724,055 5,245,778 80.7 80.7 1.0
2007-Apr-17 Tue 14.27 ### ### ### 631,583 0 33.7 33.7 0.0
2007-Apr-16 Mon 14.29 ### ### 14.21 ### ### ###
2007-Apr-13 Fri 14.45 14.45 ### 14.28 28.0 28.0 ###
2007-Apr-12 Thu 13.86 14.47 13.86 ### ### ### 0.0
2007-Apr-11 Wed 13.77 ### 13.72 13.83 838,884 5,754,744 72.8 72.8 1.0
2007-Apr-10 Tue ### 13.79 ### 13.76 68.0 68.0 1.0
2007-Apr-05 Thu 13.56 13.7 13.56 13.7 261,770 3,567,925 ### ### 1.0
2007-Apr-04 Wed ### ### 13.53 ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 658,750 0 79.2 79.2 0.0
2007-Apr-02 Mon 13.55 ### 13.4 13.4 278,258 1,864,328 32.0 32.0 1.0
2007-Mar-30 Fri ### ### 13.43 ### 28.7 28.7 0.0
2007-Mar-29 Thu 13.5 ### 13.5 ### 173,927 ### ### ### 0.0
2007-Mar-28 Wed ### 13.7 13.5 13.52 544,644 7,407,158 ### ### 1.0
2007-Mar-27 Tue ### 13.7 ### ### ### ### 0.0
2007-Mar-26 Mon ### 13.74 13.55 13.7 2,100,986 28,667,953 ### ### 1.0
2007-Mar-23 Fri ### ### 13.5 13.5 27.8 27.8 1.0
2007-Mar-22 Thu ### ### 13.58 ### ### ### 0.0
2007-Mar-21 Wed 13.74 13.74 13.42 13.5 ### ### 1.0
2007-Mar-20 Tue 13.85 ### 13.51 ### 594,241 ### 20.7 20.7 0.0
2007-Mar-19 Mon 13.49 13.81 13.42 13.78 806,450 ### ### ### 1.0
2007-Mar-16 Fri 13.4 ### ### 13.55 756,044 0 ### ### 1.0
2007-Mar-15 Thu ### 13.45 ### ### 1,206,881 8,116,274 ### ### 0.0
2007-Mar-14 Wed 13.2 ### ### 13.21 ### ### ###
2007-Mar-13 Tue ### ### 13.22 13.4 25.5 25.5 1.0
2007-Mar-12 Mon 13.4 ### ### 13.42 62.4 62.4 1.0
2007-Mar-09 Fri 13.85 13.85 ### ### 21.6 21.6 0.0
2007-Mar-08 Thu 13.84 13.87 ### ### 719,455 4,989,420 ### ### 0.0
2007-Mar-07 Wed 13.73 13.8 ### 13.78 1,019,752 7,036,288 63.4 63.4 1.0
2007-Mar-06 Tue 13.26 13.55 13.25 13.55 70.8 70.8 1.0
2007-Mar-05 Mon 13.42 13.55 13.25 13.26 443,121 5,937,821 ### ### 0.9
2007-Mar-02 Fri ### 13.5 13.26 13.47 556,722 7,448,940 79.5 79.5 1.0
2007-Mar-01 Thu 13.4 13.46 ### 13.4 1,498,444 10,084,528 ### ### 1.0
2007-Feb-28 Wed 13.4 13.75 ### ### 1,267,423 ### 24.1 24.1 0.0
2007-Feb-27 Tue 14.24 14.24 ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### 14.25 ### ### 1.0
2007-Feb-23 Fri 14.2 ### ### ### 667,341 0 28.5 28.5 0.0
2007-Feb-22 Thu ### 14.5 ### 14.4 435,522 ### ### ### 1.0
2007-Feb-21 Wed 14.45 14.45 ### ### ### ### 0.0
2007-Feb-20 Tue 14.51 ### 14.5 14.53 71.0 71.0 1.0
2007-Feb-19 Mon ### ### 14.52 14.55 282,926 2,054,042 ### ### ###
2007-Feb-16 Fri ### 14.8 ### 14.73 1,117,980 8,273,052 72.7 72.7 1.1
2007-Feb-15 Thu ### ### 14.73 14.85 ### ### ###
2007-Feb-14 Wed 14.73 ### ### ### 78.8 78.8 0.0
2007-Feb-13 Tue 14.85 ### 14.53 14.72 ### ### ###
2007-Feb-12 Mon ### ### ### 14.85 94.5 94.5 ###
2007-Feb-09 Fri ### 14.45 ### 14.4 1,091,381 7,885,227 ### ### 1.0
2007-Feb-08 Thu ### ### 13.8 ### 1,145,471 7,903,749 ### ### 0.0
2007-Feb-07 Wed ### 14.4 ### ### 1,888,126 ### 88.5 88.5 0.0
2007-Feb-06 Tue 13.45 13.87 13.45 13.87 1,337,385 18,268,679 ### ### ###
2007-Feb-05 Mon ### 13.46 ### 13.41 961,054 ### ### ### 1.0
2007-Feb-02 Fri 13.29 13.4 13.2 ### ### ### 0.0
2007-Feb-01 Thu 13.26 13.26 ### ### 35.3 35.3 0.0
2007-Jan-31 Wed ### ### ### ### 911,277 0 ### ### 0.0
2007-Jan-30 Tue 13.22 ### ### ### 1,106,178 0 72.4 72.4 0.0
2007-Jan-29 Mon ### 13.45 ### ### 659,772 ### ### ### 0.0
2007-Jan-25 Thu ### 13.52 ### ### ### ### 0.0
2007-Jan-24 Wed 13.59 13.59 13.29 13.42 23.0 23.0 1.0
2007-Jan-23 Tue 13.41 13.48 ### 13.44 484,971 ### ### ### ###
2007-Jan-22 Mon 13.4 13.56 13.4 13.45 ### ### ###
2007-Jan-19 Fri 13.2 ### ### ### 984,449 0 ### ### 0.0
2007-Jan-18 Thu ### 13.25 ### 13.22 74.7 74.7 0.9
2007-Jan-17 Wed 13.21 ### ### ### 32.5 32.5 0.0
2007-Jan-16 Tue 13.24 ### ### ### 65.0 65.0 0.0
2007-Jan-15 Mon 13.47 13.47 13.22 13.29 ### ### ###
2007-Jan-12 Fri ### 13.47 ### 13.45 ### ### ###
2007-Jan-11 Thu 13.41 13.46 13.26 ### ### ### 0.0
2007-Jan-10 Wed ### ### 13.41 13.43 ### ### ###
2007-Jan-09 Tue 13.72 13.72 ### ### ### ### 0.0
2007-Jan-08 Mon ### 13.74 ### ### 585,070 ### 45.4 45.4 0.0
2007-Jan-05 Fri 13.8 13.87 ### 13.75 773,228 ### ### ### 1.0
2007-Jan-04 Thu 13.77 ### 13.77 13.8 ### ### 1.0
2007-Jan-03 Wed ### ### 13.75 13.75 825,389 5,674,549 ### ### 1.0
2007-Jan-02 Tue ### ### ### ### 186,646 0 ### ### 0.0
2006-Dec-29 Fri 13.8 ### 13.77 ### 92,488 636,779 74.0 74.0 0.0
2006-Dec-28 Thu ### ### 13.88 ### ### ### 0.0
2006-Dec-27 Wed ### ### 13.78 ### ### ### 0.0
2006-Dec-22 Fri 13.85 ### 13.77 ### 66.3 66.3 0.0
2006-Dec-21 Thu 13.89 ### 13.74 13.87 39.4 39.4 ###
2006-Dec-20 Wed 13.74 13.85 ### 13.8 1,011,628 7,005,523 68.3 68.3 1.0
2006-Dec-19 Tue ### 13.83 13.55 ### 374,655 5,129,026 36.7 36.7 0.0
2006-Dec-18 Mon ### ### 13.58 ### 627,781 ### 20.0 20.0 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu 13.5 ### 13.49 13.56 64.3 64.3 1.0
2006-Dec-13 Wed 13.74 13.75 13.47 13.5 927,756 12,626,759 ### ### 1.0
2006-Dec-12 Tue 13.57 13.78 13.57 13.71 78.2 78.2 ###
2006-Dec-11 Mon 13.56 ### 13.5 ### 70.2 70.2 0.0
2006-Dec-08 Fri 13.55 ### 13.44 13.56 ### ### 1.0
2006-Dec-07 Thu 13.51 13.57 13.41 13.57 306,529 4,135,076 72.3 72.3 ###
2006-Dec-06 Wed 13.51 13.56 ### 13.45 459,881 ### 29.8 29.8 ###
2006-Dec-05 Tue ### ### ### 13.45 25.5 25.5 ###
2006-Dec-04 Mon ### 13.87 13.51 13.51 946,948 ### ### ### ###
2006-Dec-01 Fri ### ### ### 13.75 22.4 22.4 1.0
2006-Nov-30 Thu 13.8 ### ### ### 1,023,578 0 ### ### 0.0
2006-Nov-29 Wed 13.28 13.58 13.2 13.51 77.1 77.1 ###
2006-Nov-28 Tue 13.45 13.45 ### 13.25 1,320,452 ### 24.1 24.1 ###
2006-Nov-27 Mon 13.8 ### 13.52 13.57 639,159 ### 19.9 19.9 ###
2006-Nov-24 Fri ### ### 13.88 ### 1,445,475 ### ### ### 0.0
2006-Nov-23 Thu 13.5 ### 13.5 ### 1,308,176 8,830,188 ### ### 0.0
2006-Nov-22 Wed ### 13.5 ### 13.5 903,849 6,100,980 84.7 84.7 1.0
2006-Nov-21 Tue ### 13.27 ### ### 1,174,321 ### ### ### 0.0
2006-Nov-20 Mon ### 13.45 ### ### 35.0 35.0 0.0
2006-Nov-17 Fri ### 13.4 ### ### ### ### 0.0
2006-Nov-16 Thu ### ### ### ### 27.5 27.5 0.0
2006-Nov-15 Wed 13.79 13.8 ### ### ### ### 0.0
2006-Nov-14 Tue 13.7 13.88 13.56 13.8 72.5 72.5 1.0
2006-Nov-13 Mon 13.5 13.89 13.28 13.58 636,827 ### ### ### ###
2006-Nov-10 Fri 14.45 14.45 ### 13.55 2.8 2.8 1.0
2006-Nov-09 Thu 14.45 14.55 ### 14.55 392,953 ### ### ### ###
2006-Nov-08 Wed 14.71 14.71 ### ### 545,484 ### ### ### 0.0
2006-Nov-07 Tue 14.78 14.83 ### ### 509,281 ### 24.1 24.1 0.0
2006-Nov-06 Mon 14.84 ### ### ### 136,379 0 ### ### 0.0
2006-Nov-03 Fri 14.73 14.82 ### ### ### ### 0.0
2006-Nov-02 Thu 14.85 ### 14.82 14.86 310,028 ### 65.7 65.7 ###
2006-Nov-01 Wed ### ### ### ### 231,241 0 86.4 86.4 0.0
2006-Oct-31 Tue 14.8 ### ### ### ### ### 0.0
2006-Oct-30 Mon ### 15.28 14.81 ### 387,683 ### 20.2 20.2 0.0
2006-Oct-27 Fri 15.2 ### ### ### 30.7 30.7 0.0
2006-Oct-26 Thu 14.83 ### 14.76 ### 396,485 2,926,059 82.8 82.8 0.0
2006-Oct-25 Wed 14.55 14.83 14.55 14.75 ### ### ###
2006-Oct-24 Tue 14.59 ### 14.44 14.44 255,152 ### ### ### ###
2006-Oct-23 Mon 14.46 14.75 14.42 14.45 35.5 35.5 1.0
2006-Oct-20 Fri ### 14.45 ### 14.41 395,053 2,854,257 ### ### ###
2006-Oct-19 Thu ### 14.4 ### ### ### ### 0.0
2006-Oct-18 Wed 14.5 14.5 14.21 ### ### ### 0.0
2006-Oct-17 Tue ### 14.76 ### 14.51 ### ### ###
2006-Oct-16 Mon ### 14.49 ### ### 219,359 1,589,255 ### ### 0.0
2006-Oct-13 Fri 14.26 14.49 14.26 14.4 213,048 ### ### ### 1.0
2006-Oct-12 Thu 14.55 14.59 ### ### ### ### 0.0
2006-Oct-11 Wed 14.7 14.76 ### ### 471,323 ### ### ### 0.0
2006-Oct-10 Tue ### ### ### 14.75 262,781 0 72.2 72.2 ###
2006-Oct-09 Mon 14.82 14.89 14.56 ### 294,853 ### 20.6 20.6 0.0
2006-Oct-06 Fri ### 14.89 14.46 14.82 356,740 5,235,159 ### ### 1.1
2006-Oct-05 Thu 14.75 14.78 14.42 ### ### ### 0.0
2006-Oct-04 Wed ### 14.49 ### 14.25 348,657 ### 31.6 31.6 1.0
2006-Oct-03 Tue ### 14.83 14.24 ### 450,170 6,543,220 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri 14.25 14.28 ### 14.2 235,589 ### ### ### 1.0
2006-Sep-28 Thu ### 14.25 ### ### 366,747 2,613,072 ### ### 0.0
2006-Sep-27 Wed ### ### 13.82 ### ### ### 0.0
2006-Sep-26 Tue 13.75 13.84 ### 13.8 73.1 73.1 1.0
2006-Sep-25 Mon 13.23 13.8 13.23 13.55 ### ### 1.0
2006-Sep-22 Fri ### ### 13.2 13.21 339,973 2,243,821 8.1 8.1 ###
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### 13.5 ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 219,127 0 72.7 72.7 0.0
2006-Sep-18 Mon 13.25 13.56 13.25 13.56 152,487 2,044,088 87.8 87.8 1.0
2006-Sep-15 Fri 13.2 13.45 ### ### 283,989 1,909,826 ### ### 0.0
2006-Sep-14 Thu ### 13.4 ### 13.2 317,928 ### ### ### 0.9
2006-Sep-13 Wed ### ### ### ### 29.8 29.8 0.0
2006-Sep-12 Tue ### 13.5 ### ### 250,549 ### 39.0 39.0 0.0
2006-Sep-11 Mon ### 13.7 ### ### 230,123 1,576,342 23.4 23.4 0.0
2006-Sep-08 Fri 13.88 ### 13.75 13.75 174,025 1,196,421 23.1 23.1 1.0
2006-Sep-07 Thu 13.85 ### 13.85 ### 153,658 1,064,081 77.2 77.2 0.0
2006-Sep-06 Wed ### ### 13.88 ### ### ### 0.0
2006-Sep-05 Tue 13.85 ### 13.82 ### ### ### 0.0
2006-Sep-04 Mon 13.85 ### 13.85 ### 131,488 910,554 75.4 75.4 0.0
2006-Sep-01 Fri ### ### 13.78 13.8 ### ### 1.0
2006-Aug-31 Thu 13.75 ### ### 13.78 62.9 62.9 1.0
2006-Aug-30 Wed 13.75 13.81 ### ### 240,356 1,659,658 25.6 25.6 0.0
2006-Aug-29 Tue 13.5 13.84 13.5 13.75 98,121 ### ### ### 1.0
2006-Aug-28 Mon 13.79 13.84 13.5 13.5 16.9 16.9 1.0
2006-Aug-25 Fri 13.53 13.85 13.53 13.79 245,675 ### ### ### 1.0
2006-Aug-24 Thu 13.5 ### ### 13.4 ### ### 1.0
2006-Aug-23 Wed ### ### ### ### 11.4 11.4 0.0
2006-Aug-22 Tue 13.89 ### 13.82 ### ### ### 0.0
2006-Aug-21 Mon 13.82 ### 13.73 13.86 ### ### ###
2006-Aug-18 Fri ### ### 13.75 ### 322,046 ### 20.8 20.8 0.0
2006-Aug-17 Thu 13.89 ### 13.84 ### 67.1 67.1 0.0
2006-Aug-16 Wed ### ### 13.75 13.75 25.4 25.4 1.0
2006-Aug-15 Tue ### ### 13.74 13.75 24.9 24.9 1.0
2006-Aug-14 Mon 13.58 ### 13.58 ### 681,082 4,624,546 ### ### 0.0
2006-Aug-11 Fri 13.2 13.42 13.2 13.25 ### ### ###
2006-Aug-10 Thu ### 13.21 12.85 ### 615,141 8,015,287 29.4 29.4 0.0
2006-Aug-09 Wed ### ### ### ### 819,656 0 ### ### 0.0
2006-Aug-08 Tue 13.2 13.45 ### ### ### ### 0.0
2006-Aug-07 Mon 13.5 13.57 13.25 ### 165,645 ### ### ### 0.0
2006-Aug-04 Fri 13.77 ### 13.46 13.46 576,278 3,878,350 ### ### ###
2006-Aug-03 Thu 13.81 13.81 13.53 ### 351,078 ### 19.1 19.1 0.0
2006-Aug-02 Wed ### ### 13.5 ### 10.0 10.0 0.0
2006-Aug-01 Tue ### 14.22 ### ### ### ### 0.0
2006-Jul-31 Mon 14.24 14.24 ### ### 234,884 1,672,374 ### ### 0.0
2006-Jul-28 Fri 14.2 14.21 ### ### 509,144 ### ### ### 0.0
2006-Jul-27 Thu ### 14.24 ### ### 63.8 63.8 0.0
2006-Jul-26 Wed ### 14.26 ### ### 531,349 ### 38.2 38.2 0.0
2006-Jul-25 Tue 14.26 ### ### ### 582,423 0 29.4 29.4 0.0
2006-Jul-24 Mon 14.29 14.29 ### ### 215,540 ### 29.1 29.1 0.0
2006-Jul-21 Fri 14.28 ### ### ### 327,674 0 ### ### 0.0
2006-Jul-20 Thu 14.4 14.41 14.2 14.28 ### ### ###
2006-Jul-19 Wed ### 14.4 14.2 ### 694,274 ### 39.6 39.6 0.0
2006-Jul-18 Tue 14.45 14.45 ### ### 18.6 18.6 0.0
2006-Jul-17 Mon 14.25 14.4 14.25 14.4 768,156 ### 81.1 81.1 1.0
2006-Jul-14 Fri ### 14.51 ### ### 922,070 ### 79.4 79.4 0.0
2006-Jul-13 Thu 14.59 ### 14.45 14.52 36.4 36.4 1.0
2006-Jul-12 Wed ### 14.7 14.55 ### 536,888 7,851,987 ### ### 0.0
2006-Jul-11 Tue 14.48 ### ### 14.51 ### ### ###
2006-Jul-10 Mon ### 14.83 14.44 14.55 ### ### ###
2006-Jul-07 Fri 14.75 ### ### 14.7 508,770 0 27.5 27.5 ###
2006-Jul-06 Thu ### 14.77 ### ### 1,004,258 7,416,445 82.8 82.8 0.0
2006-Jul-05 Wed ### 14.54 14.27 ### 509,954 7,345,887 66.6 66.6 0.0
2006-Jul-04 Tue ### 14.8 14.43 14.47 762,527 ### ### ### ###
2006-Jul-03 Mon 14.46 14.7 ### ### 2,308,672 ### 72.4 72.4 0.0
2006-Jun-30 Fri 14.5 14.8 ### 14.4 ### ### 1.0
2006-Jun-27 Tue 13.5 13.59 ### 13.52 1,126,720 ### ### ### 1.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri ### ### 12.8 12.85 23.6 23.6 0.9
2006-Jun-22 Thu ### 13.25 ### ### ### ### 0.0
2006-Jun-21 Wed 13.45 13.49 ### ### 13.1 13.1 0.0
2006-Jun-20 Tue ### 13.24 ### 13.24 161,727 ### ### ### 0.9
2006-Jun-19 Mon 13.85 13.85 ### ### ### ### 0.0
2006-Jun-16 Fri ### 13.8 ### 13.78 ### ### 1.0
2006-Jun-15 Thu 13.28 13.28 12.8 12.8 6.0 6.0 0.9
2006-Jun-14 Wed ### ### 12.76 ### 620,142 ### ### ### 0.0
2006-Jun-13 Tue ### ### 12.76 ### ### ### 0.0
2006-Jun-09 Fri ### ### 12.75 ### ### ### 0.0
2006-Jun-08 Thu 13.5 ### ### ### ### ### 0.0
2006-Jun-07 Wed 13.55 ### 13.45 ### ### ### 0.0
2006-Jun-06 Tue 13.85 13.89 ### 13.72 ### ### ###
2006-Jun-05 Mon ### ### ### ### 315,450 0 ### ### 0.0
2006-Jun-02 Fri 13.7 13.7 13.45 ### ### ### 0.0
2006-Jun-01 Thu 13.4 ### 13.4 ### ### ### 0.0
2006-May-31 Wed 13.28 13.55 ### ### 69.0 69.0 0.0
2006-May-30 Tue ### 13.52 13.24 13.52 282,927 ### 80.5 80.5 1.0
2006-May-29 Mon 13.26 13.47 13.24 ### 69.4 69.4 0.0
2006-May-26 Fri ### 13.42 ### ### 260,081 1,745,143 17.3 17.3 0.0
2006-May-25 Thu ### 13.25 ### ### 35.9 35.9 0.0
2006-May-24 Wed 12.82 13.28 12.82 ### 485,177 6,331,559 ### ### 0.0
2006-May-23 Tue ### ### 12.5 12.75 560,652 3,504,075 22.9 22.9 ###
2006-May-22 Mon ### ### ### 13.25 36.9 36.9 ###
2006-May-19 Fri ### ### ### ### 114,322 0 17.1 17.1 0.0
2006-May-18 Thu ### ### ### ### 42.9 42.9 0.0
2006-May-17 Wed 14.25 14.27 13.8 14.24 ### ### 1.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon 14.2 14.25 ### ### 227,422 1,620,381 ### ### 0.0
2006-May-12 Fri 14.21 14.47 ### 14.4 ### ### 1.0
2006-May-11 Thu ### ### ### 14.25 687,727 0 ### ### 1.0
2006-May-10 Wed 14.2 ### ### ### 382,448 0 38.2 38.2 0.0
2006-May-09 Tue ### ### ### ### 66.6 66.6 0.0
2006-May-08 Mon ### 14.21 ### ### 281,229 ### 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### 75.9 75.9 0.0
2006-May-04 Thu 13.41 13.47 13.26 13.43 ### ### ###
2006-May-03 Wed ### 13.59 ### 13.5 89.8 89.8 1.0
2006-May-02 Tue 13.26 13.29 ### ### ### ### 0.0
2006-May-01 Mon 13.4 13.43 ### ### 118,928 ### ### ### 0.0
2006-Apr-28 Fri 13.42 13.45 13.2 13.21 366,687 ### ### ### ###
2006-Apr-27 Thu ### ### ### 13.45 77.8 77.8 ###
2006-Apr-26 Wed 13.45 13.7 ### ### 262,972 1,801,358 ### ### 0.0
2006-Apr-24 Mon 13.7 13.75 13.4 13.4 ### ### 1.0
2006-Apr-21 Fri 13.5 13.71 13.46 ### ### ### 0.0
2006-Apr-20 Thu ### ### 13.8 13.85 304,725 ### 23.2 23.2 ###
2006-Apr-19 Wed 13.75 ### 13.71 ### 605,057 ### 85.0 85.0 0.0
2006-Apr-18 Tue 13.5 13.75 13.43 ### 562,688 7,646,929 ### ### 0.0
2006-Apr-13 Thu 13.2 13.41 ### ### 81.8 81.8 0.0
2006-Apr-11 Tue 13.28 13.28 ### ### 232,848 ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### 21.5 21.5 0.0
2006-Apr-06 Thu 13.26 ### 13.24 ### ### ### 0.0
2006-Apr-05 Wed 13.51 13.55 13.22 13.4 ### ### 1.0
2006-Apr-04 Tue 13.5 13.52 ### 13.5 346,289 ### ### ### 1.0
2006-Apr-03 Mon 12.8 13.5 12.8 13.5 202,121 ### 93.9 93.9 1.0
2006-Mar-31 Fri ### ### 12.86 12.87 17.2 17.2 ###
2006-Mar-30 Thu ### 13.45 12.8 ### ### ### 0.0
2006-Mar-29 Wed ### 13.4 ### ### 322,723 2,162,244 17.9 17.9 0.0
2006-Mar-28 Tue ### ### ### 13.5 ### ### 1.0
2006-Mar-27 Mon 13.55 13.85 13.53 13.74 337,547 ### ### ### ###
2006-Mar-24 Fri 13.51 13.51 ### 13.4 ### ### 1.0
2006-Mar-23 Thu ### 13.59 ### 13.51 74.3 74.3 ###
2006-Mar-22 Wed ### ### 12.8 13.25 ### ### ###
2006-Mar-21 Tue ### ### ### ### 14.6 14.6 0.0
2006-Mar-20 Mon ### ### ### ### 33.9 33.9 0.0
2006-Mar-17 Fri 12.56 12.8 12.55 12.8 584,351 7,406,648 81.5 81.5 0.9
2006-Mar-16 Thu 12.55 12.55 ### 12.52 826,751 ### ### ### 0.9
2006-Mar-15 Wed 12.2 ### ### 12.26 480,172 0 72.5 72.5 0.9
2006-Mar-14 Tue 12.4 12.42 ### 12.25 24.6 24.6 0.9
2006-Mar-13 Mon 12.23 ### ### ### 74.2 74.2 0.0
2006-Mar-10 Fri ### 12.24 ### ### 139,846 855,857 31.8 31.8 0.0
2006-Mar-09 Thu 11.85 ### 11.81 ### 75.6 75.6 0.0
2006-Mar-08 Wed ### ### ### ### 94,153 0 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 70.4 70.4 0.0
2006-Mar-06 Mon ### ### ### ### 178,376 0 ### ### 0.0
2006-Mar-03 Fri ### 12.24 ### ### ### ### 0.0
2006-Mar-02 Thu ### 12.28 11.41 12.26 659,359 ### ### ### 0.9
2006-Mar-01 Wed 12.24 12.25 11.82 ### 15.7 15.7 0.0
2006-Feb-28 Tue 12.48 12.5 ### ### 322,921 2,018,256 9.7 9.7 0.0
2006-Feb-27 Mon ### 12.49 ### 12.48 ### ### ###
2006-Feb-24 Fri ### ### ### ### 363,872 0 84.5 84.5 0.0
2006-Feb-23 Thu ### ### ### ### 258,123 0 ### ### 0.0
2006-Feb-22 Wed 12.52 12.56 ### 12.23 182,722 ### ### ### ###
2006-Feb-21 Tue 12.4 ### ### 12.55 246,458 0 74.3 74.3 ###
2006-Feb-20 Mon 12.25 12.4 12.24 ### ### ### 0.0
2006-Feb-17 Fri 12.28 ### ### 12.22 195,055 0 ### ### 0.9
2006-Feb-16 Thu ### 12.2 ### 12.2 ### ### ###
2006-Feb-15 Wed ### ### ### ### 552,847 0 ### ### 0.0
2006-Feb-14 Tue ### ### ### ### 538,072 0 ### ### 0.0
2006-Feb-13 Mon 12.24 12.28 11.76 ### 19.1 19.1 0.0
2006-Feb-10 Fri ### 12.41 ### 12.24 ### ### 0.9
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed 12.25 12.4 ### ### 20.9 20.9 0.0
2006-Feb-07 Tue ### 12.48 12.27 ### 367,153 ### 69.0 69.0 0.0
2006-Feb-06 Mon ### ### ### 12.22 ### ### 0.9
2006-Feb-03 Fri ### ### ### 11.88 420,978 0 38.1 38.1 0.8
2006-Feb-02 Thu ### ### ### ### 169,777 0 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 217,127 0 ### ### 0.0
2006-Jan-31 Tue ### 12.4 ### 12.4 ### ### 0.9
2006-Jan-30 Mon 12.4 12.41 ### ### 30.6 30.6 0.0
2006-Jan-27 Fri ### ### ### ### 229,025 0 ### ### 0.0
2006-Jan-25 Wed 11.59 ### 11.59 ### 378,180 2,191,553 ### ### 0.0
2006-Jan-24 Tue 11.52 11.58 11.49 11.52 429,654 4,956,058 68.8 68.8 0.8
2006-Jan-23 Mon 11.52 ### 11.5 11.51 ### ### 0.8
2006-Jan-20 Fri ### 11.75 11.47 11.75 72.7 72.7 ###
2006-Jan-19 Thu 11.47 11.59 11.45 11.56 487,587 ### ### ### 0.8
2006-Jan-18 Wed 11.58 ### 11.49 11.5 287,556 ### ### ### ###
2006-Jan-17 Tue 11.49 ### 11.45 ### 246,187 1,409,420 75.7 75.7 0.0
2006-Jan-16 Mon 11.51 11.54 11.45 11.49 ### ### ###
2006-Jan-13 Fri 11.52 11.52 11.43 11.5 27.3 27.3 ###
2006-Jan-12 Thu 11.5 11.52 11.43 11.5 72.4 72.4 ###
2006-Jan-11 Wed 11.4 11.53 11.4 11.42 83,344 ### 65.6 65.6 0.8
2006-Jan-10 Tue 11.46 11.48 ### ### ### ### 0.0
2006-Jan-09 Mon 11.4 11.46 ### 11.44 259,749 ### 68.8 68.8 0.8
2006-Jan-06 Fri ### ### 11.27 ### 610,287 ### 14.2 14.2 0.0
2006-Jan-05 Thu 11.45 ### 11.45 ### 73,225 ### 82.8 82.8 0.0
2006-Jan-04 Wed ### 11.71 11.45 11.45 140,656 ### 16.6 16.6 0.8
2006-Jan-03 Tue 11.42 ### 11.42 11.59 ### ### 0.8
2005-Dec-30 Fri 11.4 11.54 ### 11.54 139,259 803,524 80.0 80.0 0.8
2005-Dec-29 Thu 11.48 11.5 ### ### 18.4 18.4 0.0
2005-Dec-28 Wed 11.51 11.51 ### 11.47 73,453 422,722 17.9 17.9 ###
2005-Dec-27 Tue 11.45 11.52 11.45 11.52 ### ### 0.8
2005-Dec-23 Fri 11.45 11.52 11.45 11.52 ### ### 0.8
2005-Dec-22 Thu 11.44 11.44 ### 11.4 233,057 1,333,086 27.4 27.4 0.8
2005-Dec-21 Wed ### 11.4 ### ### 478,084 2,725,078 ### ### 0.0
2005-Dec-20 Tue 10.85 ### 10.8 ### 147,559 ### 84.3 84.3 0.0
2005-Dec-19 Mon ### ### 10.86 ### ### ### 0.0
2005-Dec-16 Fri 11.21 11.21 ### ### ### ### 0.0
2005-Dec-15 Thu ### ### ### 11.29 86.4 86.4 ###
2005-Dec-14 Wed 10.89 ### 10.85 ### 371,245 ### 68.7 68.7 0.0
2005-Dec-13 Tue ### ### 10.85 ### 297,542 ### 33.0 33.0 0.0
2005-Dec-12 Mon ### ### ### ### 362,178 0 70.6 70.6 0.0
2005-Dec-09 Fri ### ### 10.8 ### 23.0 23.0 0.0
2005-Dec-08 Thu 11.26 ### ### ### 28.6 28.6 0.0
2005-Dec-07 Wed ### 11.77 11.28 11.29 518,281 5,973,188 10.4 10.4 ###
2005-Dec-06 Tue ### ### 11.27 11.59 389,074 ### 85.1 85.1 0.8
2005-Dec-05 Mon 11.28 ### 11.26 ### 76.9 76.9 0.0
2005-Dec-02 Fri 11.25 11.28 ### ### 193,576 ### 17.4 17.4 0.0
2005-Dec-01 Thu 11.45 11.45 ### ### 9.5 9.5 0.0
2005-Nov-30 Wed ### ### ### ### 89.1 89.1 0.0
2005-Nov-29 Tue 10.83 ### 10.82 10.84 226,080 ### 72.6 72.6 0.8
2005-Nov-28 Mon ### ### 10.81 10.82 ### ### 0.8
2005-Nov-25 Fri 10.85 ### 10.81 ### 73.3 73.3 0.0
2005-Nov-24 Thu 10.8 ### 10.8 10.85 69.3 69.3 0.8
2005-Nov-23 Wed ### ### 10.8 10.8 94,646 511,088 ### ### ###
2005-Nov-22 Tue ### ### 10.78 10.8 189,189 1,019,728 ### ### ###
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 286,983 0 28.8 28.8 0.0
2005-Nov-17 Thu ### ### 10.85 10.87 ### ### ###
2005-Nov-16 Wed ### ### ### ### 385,275 0 18.6 18.6 0.0
2005-Nov-15 Tue 10.71 ### 10.71 ### 94.3 94.3 0.0
2005-Nov-14 Mon 10.8 10.83 10.57 10.76 32.3 32.3 0.8
2005-Nov-11 Fri 10.79 10.87 10.76 10.79 ### ### ###
2005-Nov-10 Thu 10.8 10.85 10.56 ### ### ### 0.0
2005-Nov-09 Wed 10.8 10.81 ### 10.7 26.7 26.7 0.8
2005-Nov-08 Tue 10.81 10.84 10.71 10.72 226,640 2,442,046 25.5 25.5 0.8
2005-Nov-07 Mon 10.88 10.88 10.72 10.79 290,679 ### 28.5 28.5 ###
2005-Nov-04 Fri ### ### 10.71 10.79 446,821 2,392,726 20.4 20.4 ###
2005-Nov-03 Thu 10.74 10.88 10.74 10.88 206,282 ### ### ### 0.8
2005-Nov-02 Wed ### 10.76 10.5 ### ### ### 0.0
2005-Nov-01 Tue 10.58 ### 10.55 10.56 ### ### 0.8
2005-Oct-31 Mon 10.55 10.7 ### 10.5 ### ### 0.8
2005-Oct-28 Fri ### 10.5 ### 10.5 ### ### 0.8
2005-Oct-27 Thu ### 10.55 ### ### 366,488 1,933,224 74.1 74.1 0.0
2005-Oct-26 Wed ### 10.24 ### ### 458,849 ### 64.4 64.4 0.0
2005-Oct-25 Tue 10.29 10.4 ### ### 200,185 ### 16.8 16.8 0.0
2005-Oct-24 Mon ### 10.2 ### ### 429,423 2,190,057 ### ### 0.0
2005-Oct-21 Fri ### 10.4 ### ### 265,444 ### 81.7 81.7 0.0
2005-Oct-20 Thu ### 10.25 ### ### 86.1 86.1 0.0
2005-Oct-19 Wed ### ### 9.85 ### 369,151 ### ### ### 0.0
2005-Oct-18 Tue 10.53 ### ### 10.24 294,051 0 ### ### ###
2005-Oct-17 Mon ### ### 10.41 10.5 353,523 1,840,087 ### ### 0.8
2005-Oct-14 Fri 10.48 10.49 10.27 10.48 346,922 3,601,050 73.6 73.6 0.7
2005-Oct-13 Thu ### 10.55 ### 10.51 636,541 3,357,753 83.2 83.2 ###
2005-Oct-12 Wed 10.22 10.5 10.22 10.5 545,522 ### ### ### 0.8
2005-Oct-11 Tue ### 10.28 ### 10.2 402,245 ### ### ### 0.7
2005-Oct-10 Mon ### 10.29 ### ### 253,240 ### ### ### 0.0
2005-Oct-07 Fri 9.8 ### 9.75 ### 416,884 ### 76.7 76.7 0.0
2005-Oct-06 Thu ### ### ### ### 619,652 0 41.0 41.0 0.0
2005-Oct-05 Wed ### 10.8 ### ### 693,048 3,742,459 18.9 18.9 0.0
2005-Oct-04 Tue ### 10.88 10.54 10.88 88.6 88.6 0.8
2005-Oct-03 Mon 10.59 10.72 10.52 ### ### ### 0.0
2005-Sep-30 Fri 10.88 10.89 10.56 10.59 12.0 12.0 ###
2005-Sep-29 Thu ### ### 10.76 ### 24.1 24.1 0.0
2005-Sep-28 Wed ### ### ### ### 31.8 31.8 0.0
2005-Sep-27 Tue 10.55 ### 10.55 10.8 89.9 89.9 ###
2005-Sep-26 Mon ### 10.7 10.59 ### 27.5 27.5 0.0
2005-Sep-23 Fri ### 10.7 10.55 10.55 192,881 ### ### ### ###
2005-Sep-22 Thu 10.59 10.7 ### ### ### ### 0.0
2005-Sep-21 Wed 10.8 10.8 10.58 ### ### ### 0.0
2005-Sep-20 Tue 10.74 10.84 10.74 10.8 70.5 70.5 ###
2005-Sep-19 Mon ### ### 10.71 10.71 ### ### ###
2005-Sep-16 Fri 10.84 ### 10.84 ### 73.7 73.7 0.0
2005-Sep-15 Thu ### ### 10.84 10.84 ### ### 0.8
2005-Sep-14 Wed 11.29 ### ### ### 14.2 14.2 0.0
2005-Sep-13 Tue ### ### ### 11.27 335,747 0 86.9 86.9 ###
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri 11.27 11.27 ### ### 18.1 18.1 0.0
2005-Sep-08 Thu ### 11.4 11.25 ### 72.2 72.2 0.0
2005-Sep-07 Wed 11.7 11.76 ### 11.49 286,054 ### 15.0 15.0 ###
2005-Sep-06 Tue 11.57 11.81 11.57 ### ### ### 0.0
2005-Sep-05 Mon 11.55 11.57 11.44 11.57 73.4 73.4 ###
2005-Sep-02 Fri ### ### 11.26 11.4 ### ### 0.8
2005-Sep-01 Thu ### 11.7 11.28 ### 85.9 85.9 0.0
2005-Aug-31 Wed 11.27 ### ### 11.2 945,184 0 27.0 27.0 0.8
2005-Aug-30 Tue ### ### ### 11.29 84.2 84.2 ###
2005-Aug-29 Mon ### 11.2 10.86 ### 34.8 34.8 0.0
2005-Aug-26 Fri ### ### ### ### 70.1 70.1 0.0
2005-Aug-25 Thu ### ### ### ### 1,237,327 0 ### ### 0.0
2005-Aug-24 Wed 10.8 10.88 ### 10.7 28.8 28.8 0.8
2005-Aug-23 Tue ### ### 10.55 10.7 412,274 2,174,745 15.4 15.4 0.8
2005-Aug-22 Mon 10.28 ### 10.28 ### 90.6 90.6 0.0
2005-Aug-19 Fri ### 10.27 ### 10.23 365,573 ### ### ### ###
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### 10.2 ### 320,771 ### 29.7 29.7 0.0
2005-Aug-16 Tue 10.27 10.4 10.23 ### 73.4 73.4 0.0
2005-Aug-15 Mon ### ### 9.8 ### ### ### 0.0
2005-Aug-12 Fri 9.54 ### 9.53 ### 81.4 81.4 0.0
2005-Aug-11 Thu 9.53 9.57 9.46 9.54 461,675 ### 63.0 63.0 ###
2005-Aug-10 Wed ### 9.54 ### 9.52 ### ### ###
2005-Aug-09 Tue ### ### ### ### 372,680 0 84.4 84.4 0.0
2005-Aug-08 Mon ### 9.23 ### ### 552,558 2,550,055 76.6 76.6 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 9.24 9.24 8.81 9 522,781 ### 10.4 10.4 0.6
2005-Aug-03 Wed ### 9.24 ### ### ### ### 0.0
2005-Aug-02 Tue ### 9.22 ### ### 1,069,080 4,928,458 22.6 22.6 0.0
2005-Aug-01 Mon 9.22 9.26 ### 9.2 123,688 572,675 31.8 31.8 0.7
2005-Jul-29 Fri 9.25 9.25 ### 9.22 966,573 ### ### ### 0.7
2005-Jul-28 Thu ### 9.43 ### ### 24.9 24.9 0.0
2005-Jul-27 Wed 9.49 9.49 ### ### 174,325 827,172 ### ### 0.0
2005-Jul-26 Tue 9.54 9.54 9.43 9.49 ### ### 0.7
2005-Jul-25 Mon ### ### 9.57 ### 382,942 1,832,377 30.7 30.7 0.0
2005-Jul-22 Fri ### ### 9.54 ### ### ### 0.0
2005-Jul-21 Thu ### 9.55 ### 9.54 85.0 85.0 ###
2005-Jul-20 Wed 9.21 ### 9.21 ### 287,443 1,323,675 ### ### 0.0
2005-Jul-19 Tue 9.21 ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### 9.2 9.2 320,680 1,475,128 ### ### 0.7
2005-Jul-15 Fri 9.4 9.43 9.29 ### 121,549 ### 26.1 26.1 0.0
2005-Jul-14 Thu 9.5 9.5 ### 9.4 ### ### ###
2005-Jul-13 Wed ### 9.45 9.29 ### 98,972 ### 78.3 78.3 0.0
2005-Jul-12 Tue 9.23 9.28 ### 9.23 755,940 ### 71.8 71.8 ###
2005-Jul-11 Mon 9.24 ### ### 9.2 321,173 0 ### ### 0.7
2005-Jul-08 Fri ### 9.28 ### 9.2 76.5 76.5 0.7
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed 9.4 9.58 ### ### ### ### 0.0
2005-Jul-05 Tue 9.25 9.45 9.25 ### 742,747 6,944,684 79.8 79.8 0.0
2005-Jul-04 Mon ### 9.46 9.24 9.24 249,984 2,337,350 25.5 25.5 ###
2005-Jul-01 Fri 9.5 9.5 9.29 ### 228,756 ### 12.5 12.5 0.0
2005-Jun-30 Thu ### ### 9.53 ### ### ### 0.0
2005-Jun-29 Wed 9.43 ### 9.43 9.58 770,976 3,635,151 ### ### 0.7
2005-Jun-28 Tue ### 9.41 ### 9.41 ### ### 0.7
2005-Jun-27 Mon ### ### ### ### 143,254 0 ### ### 0.0
2005-Jun-24 Fri 9.28 9.28 ### ### 165,587 768,323 23.8 23.8 0.0
2005-Jun-23 Thu ### ### 9.26 9.29 99,058 ### ### ### ###
2005-Jun-22 Wed 9.27 ### 9.27 ### 536,776 2,487,956 ### ### 0.0
2005-Jun-21 Tue ### ### 9.26 9.27 36.8 36.8 0.7
2005-Jun-20 Mon 9.4 9.4 9.27 ### 31.7 31.7 0.0
2005-Jun-17 Fri ### ### 9.25 ### 66.6 66.6 0.0
2005-Jun-16 Thu 9.48 9.51 9.25 9.25 612,571 ### 14.1 14.1 ###
2005-Jun-15 Wed ### ### ### 9.25 75.9 75.9 ###
2005-Jun-14 Tue 9.26 9.26 ### 9.2 679,343 3,145,358 ### ### 0.7
2005-Jun-10 Fri 9.24 ### ### 9.29 335,986 0 72.8 72.8 ###
2005-Jun-09 Thu ### 9.4 ### 9.24 ### ### ###
2005-Jun-08 Wed ### ### ### ### 1,221,745 0 ### ### 0.0
2005-Jun-07 Tue ### 9.25 ### ### 1,012,253 4,681,670 71.5 71.5 0.0
2005-Jun-06 Mon ### 9.24 ### ### 76.3 76.3 0.0
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed 8.54 ### 8.5 ### ### ### 0.0
2005-May-31 Tue 8.48 8.51 ### 8.45 194,579 ### ### ### ###
2005-May-30 Mon ### 8.47 ### ### ### ### 0.0
2005-May-27 Fri 8.46 8.46 8.24 ### 255,880 ### ### ### 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 8.59 8.8 8.54 ### 105,641 ### ### ### 0.0
2005-May-24 Tue ### 8.5 ### 8.49 79.5 79.5 ###
2005-May-23 Mon 8.23 ### 8.23 ### 298,886 ### 78.8 78.8 0.0
2005-May-20 Fri ### ### ### 8.23 ### ### 0.6
2005-May-19 Thu 8.22 ### ### ### 458,923 0 76.1 76.1 0.0
2005-May-18 Wed 7.8 ### 7.77 ### ### ### 0.0
2005-May-17 Tue 7.86 7.86 ### 7.8 404,080 ### 36.4 36.4 0.6
2005-May-16 Mon 7.79 7.88 7.77 7.86 83.4 83.4 ###
2005-May-13 Fri 7.79 7.84 7.79 7.81 284,922 ### 70.3 70.3 0.6
2005-May-12 Thu 7.89 7.89 7.76 7.82 ### ### 0.6
2005-May-11 Wed ### 7.89 ### 7.88 559,251 2,206,245 ### ### 0.6
2005-May-10 Tue 7.51 7.72 7.51 ### 82.6 82.6 0.0
2005-May-09 Mon ### ### 7.41 7.5 425,841 1,577,740 ### ### 0.5
2005-May-06 Fri 7.8 7.8 7.55 ### 339,181 ### ### ### 0.0
2005-May-05 Thu 7.84 7.87 7.79 7.8 ### ### 0.6
2005-May-04 Wed 8 ### ### 7.84 27.5 27.5 0.6
2005-May-03 Tue 8 ### ### ### 895,285 0 83.6 83.6 0.0
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### 8.25 ### 8.25 217,285 ### 90.5 90.5 ###
2005-Apr-28 Thu ### ### ### ### 77.7 77.7 0.0
2005-Apr-27 Wed ### ### 7.8 ### 328,887 1,282,659 76.5 76.5 0.0
2005-Apr-26 Tue ### ### ### ### 241,123 0 30.7 30.7 0.0
2005-Apr-22 Fri ### ### ### ### 35.3 35.3 0.0
2005-Apr-21 Thu 8 ### ### 8 ### ### ###
2005-Apr-20 Wed ### ### ### ### 506,278 0 ### ### 0.0
2005-Apr-19 Tue 7.7 ### 7.7 ### ### ### 0.0
2005-Apr-18 Mon ### ### 7.57 7.77 26.5 26.5 0.6
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu 8.54 8.57 8.2 8.2 489,654 4,105,748 ### ### 0.6
2005-Apr-13 Wed 8.25 8.45 8.25 8.4 240,472 2,007,941 88.1 88.1 ###
2005-Apr-12 Tue ### 8.22 ### ### 146,171 ### 87.0 87.0 0.0
2005-Apr-11 Mon ### ### 8 ### ### ### 0.0
2005-Apr-08 Fri ### ### ### 8 14.1 14.1 ###
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### 8.25 ### ### 86.8 86.8 0.0
2005-Apr-05 Tue 7.8 7.84 7.74 7.8 72.1 72.1 0.6
2005-Apr-04 Mon 7.46 ### 7.46 ### 585,423 2,183,627 ### ### 0.0
2005-Apr-01 Fri 7.4 7.46 ### 7.45 62,752 ### 70.8 70.8 0.5
2005-Mar-31 Thu 7.4 7.42 ### ### ### ### 0.0
2005-Mar-30 Wed 7.4 7.44 ### 7.4 169,142 ### ### ### 0.5
2005-Mar-29 Tue 7.4 7.58 7.4 7.44 84.8 84.8 ###
2005-Mar-24 Thu 7.43 7.58 7.4 7.4 284,149 2,128,276 36.7 36.7 0.5
2005-Mar-23 Wed ### 7.58 7.2 7.43 ### ### ###
2005-Mar-22 Tue 7.53 7.55 ### 7.47 253,225 955,924 ### ### ###
2005-Mar-21 Mon 7.72 7.78 7.56 7.56 114,640 879,288 ### ### 0.5
2005-Mar-18 Fri 7.77 7.81 ### 7.74 ### ### 0.6
2005-Mar-17 Thu 7.74 7.84 ### 7.7 ### ### 0.6
2005-Mar-16 Wed 7.79 7.86 7.7 7.71 182,447 ### ### ### ###
2005-Mar-15 Tue 7.72 7.85 7.7 7.77 107,972 839,482 76.5 76.5 0.6
2005-Mar-14 Mon 7.89 7.89 7.72 7.75 65,073 ### 18.1 18.1 ###
2005-Mar-11 Fri 7.83 ### 7.8 7.89 144,148 562,177 ### ### ###
2005-Mar-10 Thu 7.7 ### ### ### 191,523 0 ### ### 0.0
2005-Mar-09 Wed 8 8.2 7.71 7.71 172,289 1,370,558 ### ### ###
2005-Mar-08 Tue ### ### ### 7.8 127,377 0 ### ### 0.6
2005-Mar-07 Mon ### ### 7.58 ### ### ### 0.0
2005-Mar-04 Fri ### ### 7.51 ### 30.6 30.6 0.0
2005-Mar-03 Thu 7.57 ### 7.57 ### 81.0 81.0 0.0
2005-Mar-02 Wed 7.58 ### 7.56 7.59 438,683 1,658,221 ### ### 0.5
2005-Mar-01 Tue 7.46 ### 7.46 ### 217,785 ### 85.1 85.1 0.0
2005-Feb-28 Mon 7.55 ### 7.48 7.48 29.0 29.0 0.5
2005-Feb-25 Fri 7.52 ### 7.52 7.55 70.7 70.7 ###
2005-Feb-24 Thu 7.41 7.59 7.41 7.54 ### ### 0.5
2005-Feb-23 Wed ### 7.47 7.21 7.43 ### ### ###
2005-Feb-22 Tue ### 7.4 ### ### 253,070 936,359 37.4 37.4 0.0
2005-Feb-21 Mon ### 7.42 ### 7.42 70,147 260,245 73.1 73.1 0.5
2005-Feb-18 Fri ### 7.42 ### 7.42 450,476 ### 76.7 76.7 0.5
2005-Feb-17 Thu ### ### 7.22 ### ### ### 0.0
2005-Feb-16 Wed 7.4 7.43 7.2 ### ### ### 0.0
2005-Feb-15 Tue ### 7.45 ### 7.42 94.3 94.3 0.5
2005-Feb-14 Mon ### 7.23 6.85 ### ### ### 0.0
2005-Feb-11 Fri ### 7.2 ### ### 315,743 1,136,674 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 131,950 0 ### ### 0.0
2005-Feb-09 Wed 7.27 7.27 ### ### 364,425 1,324,684 17.1 17.1 0.0
2005-Feb-08 Tue 7.24 ### ### 7.27 773,956 0 74.3 74.3 ###
2005-Feb-07 Mon 7.26 ### ### 7.2 31.3 31.3 0.5
2005-Feb-04 Fri ### ### 7.22 7.23 754,545 ### 20.2 20.2 ###
2005-Feb-03 Thu ### ### 7.22 ### 71.1 71.1 0.0
2005-Feb-02 Wed 7.46 7.58 ### ### 594,658 2,253,753 ### ### 0.0
2005-Feb-01 Tue 7.2 7.56 7.2 7.4 ### ### 0.5
2005-Jan-31 Mon ### ### ### 7.2 91.2 91.2 0.5
2005-Jan-28 Fri 6.84 ### 6.84 ### 473,774 ### ### ### 0.0
2005-Jan-27 Thu 6.53 6.88 6.53 6.82 ### ### 0.5
2005-Jan-25 Tue ### 6.47 ### 6.47 96.4 96.4 0.5
2005-Jan-24 Mon 6.28 6.28 ### ### ### ### 0.0
2005-Jan-21 Fri ### ### 6.27 6.27 205,641 644,684 ### ### 0.4
2005-Jan-20 Thu ### ### 6.25 ### 271,546 848,581 31.8 31.8 0.0
2005-Jan-19 Wed 6.27 ### 6.27 ### 130,875 ### 78.5 78.5 0.0
2005-Jan-18 Tue ### ### 6.25 6.27 ### ### 0.4
2005-Jan-17 Mon ### ### 6.25 ### 391,886 1,224,643 ### ### 0.0
2005-Jan-14 Fri ### ### 6.29 ### 292,028 918,428 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 492,954 0 22.9 22.9 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 206,229 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 223,923 0 ### ### 0.0
2005-Jan-06 Thu 6.4 6.4 ### 6.4 69.0 69.0 0.5
2005-Jan-05 Wed ### 6.4 ### 6.4 130,289 416,924 82.0 82.0 0.5
2005-Jan-04 Tue ### ### ### ### 118,641 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 38,471 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri 6.27 ### 6.26 6.29 ### ### ###
2004-Dec-23 Thu ### 6.28 ### 6.27 59,985 188,352 83.9 83.9 0.4
2004-Dec-22 Wed ### 6.27 ### 6.26 ### ### 0.4
2004-Dec-21 Tue 6.21 6.29 ### ### 15.7 15.7 0.0
2004-Dec-20 Mon ### 6.23 ### 6.21 182,456 568,350 81.0 81.0 ###
2004-Dec-17 Fri 5.87 ### 5.87 ### ### ### 0.0
2004-Dec-16 Thu ### ### 5.85 5.85 471,085 1,377,923 ### ### 0.4
2004-Dec-15 Wed 5.77 ### 5.76 5.76 427,173 1,230,258 ### ### ###
2004-Dec-14 Tue 5.87 5.87 5.74 5.76 468,253 ### ### ### ###
2004-Dec-13 Mon 5.81 5.89 5.81 5.85 351,144 ### ### ### 0.4
2004-Dec-10 Fri 5.84 5.87 5.8 5.8 624,180 ### 29.6 29.6 0.4
2004-Dec-09 Thu 5.88 ### 5.8 5.85 ### ### 0.4
2004-Dec-08 Wed ### ### ### ### 27.8 27.8 0.0
2004-Dec-07 Tue 6.4 6.4 ### ### 458,672 1,467,750 ### ### 0.0
2004-Dec-06 Mon 6.42 6.47 6.4 6.41 38.5 38.5 0.5
2004-Dec-03 Fri 6.22 6.44 6.22 ### 90.1 90.1 0.0
2004-Dec-02 Thu ### ### ### 6.2 ### ### 0.4
2004-Dec-01 Wed 6.25 6.25 ### 6.2 ### ### 0.4
2004-Nov-30 Tue 6.52 6.58 6.45 6.45 236,979 ### ### ### ###
2004-Nov-29 Mon 6.48 6.55 6.48 6.5 71.5 71.5 0.5
2004-Nov-26 Fri ### 6.5 ### 6.45 79.8 79.8 ###
2004-Nov-25 Thu 6.47 6.51 ### ### 196,628 640,024 ### ### 0.0
2004-Nov-24 Wed 6.5 ### 6.44 6.47 ### ### 0.5
2004-Nov-23 Tue ### 6.46 ### ### 89.6 89.6 0.0
2004-Nov-22 Mon 6.23 6.23 ### ### ### ### 0.0
2004-Nov-19 Fri 6.27 ### 6.23 6.25 188,375 586,788 31.9 31.9 ###
2004-Nov-18 Thu ### 6.29 ### 6.27 ### ### 0.4
2004-Nov-17 Wed ### 6.2 ### ### 134,078 415,641 32.6 32.6 0.0
2004-Nov-16 Tue 6.22 6.24 ### ### 163,578 ### 32.6 32.6 0.0
2004-Nov-15 Mon ### ### 6.2 6.22 173,583 ### ### ### 0.4
2004-Nov-12 Fri ### ### ### ### 82.5 82.5 0.0
2004-Nov-11 Thu 6.27 6.28 ### ### ### ### 0.0
2004-Nov-10 Wed ### ### 6.29 6.29 ### ### ###
2004-Nov-09 Tue 6.26 6.46 6.26 ### 74.6 74.6 0.0
2004-Nov-08 Mon ### 6.4 6.26 ### 129,684 ### ### ### 0.0
2004-Nov-05 Fri 6.45 6.45 ### ### 18.8 18.8 0.0
2004-Nov-04 Thu ### 6.47 ### 6.44 194,529 ### 72.0 72.0 0.5
2004-Nov-03 Wed 6.46 6.47 ### ### ### ### 0.0
2004-Nov-02 Tue ### ### 6.48 6.48 11.3 11.3 0.5
2004-Nov-01 Mon 6.78 6.8 ### ### 147,071 500,041 13.1 13.1 0.0
2004-Oct-29 Fri 6.8 ### 6.75 6.78 ### ### 0.5
2004-Oct-28 Thu 6.79 6.83 6.77 6.8 ### ### 0.5
2004-Oct-27 Wed 6.7 6.83 6.7 6.81 255,958 1,731,555 82.1 82.1 ###
2004-Oct-26 Tue 6.53 ### 6.52 6.71 ### ### ###
2004-Oct-25 Mon ### ### 6.53 6.53 184,585 602,670 18.1 18.1 ###
2004-Oct-22 Fri ### 6.79 ### ### 172,876 ### ### ### 0.0
2004-Oct-21 Thu 6.58 6.7 6.58 ### 75.9 75.9 0.0
2004-Oct-20 Wed 6.45 6.58 6.43 6.58 86.8 86.8 0.5
2004-Oct-19 Tue 6.41 6.45 ### 6.41 70.8 70.8 0.5
2004-Oct-18 Mon ### ### ### ### 219,676 0 ### ### 0.0
2004-Oct-15 Fri 6 ### 6 ### 71.9 71.9 0.0
2004-Oct-14 Thu ### ### ### ### 242,957 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 82.3 82.3 0.0
2004-Oct-12 Tue ### 6 ### ### 105,552 316,656 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 75.1 75.1 0.0
2004-Oct-08 Fri ### ### ### ### 30.8 30.8 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 156,827 0 23.7 23.7 0.0
2004-Sep-29 Wed ### ### ### ### 173,629 0 ### ### 0.0
2004-Sep-28 Tue 6 ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### 6 15.3 15.3 0.4
2004-Sep-24 Fri 6.21 6.24 ### ### 221,877 692,256 18.2 18.2 0.0
2004-Sep-23 Thu 6.2 6.24 ### 6.21 135,488 422,722 69.8 69.8 ###
2004-Sep-22 Wed ### 6.2 ### 6.2 150,844 ### 72.2 72.2 0.4
2004-Sep-21 Tue ### ### ### ### 321,642 0 ### ### 0.0
2004-Sep-20 Mon ### ### ### 6 215,746 0 34.0 34.0 0.4
2004-Sep-17 Fri ### ### ### ### 581,628 0 22.0 22.0 0.0
2004-Sep-16 Thu ### ### ### ### 74.0 74.0 0.0
2004-Sep-15 Wed ### ### ### ### 171,855 0 25.8 25.8 0.0
2004-Sep-14 Tue ### ### ### ### 75.4 75.4 0.0
2004-Sep-13 Mon ### ### ### ### 105,823 0 31.4 31.4 0.0
2004-Sep-10 Fri ### ### ### ### 109,270 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 311,850 0 ### ### 0.0
2004-Sep-08 Wed 6.21 6.24 ### 6.2 32.6 32.6 0.4
2004-Sep-07 Tue ### 6.26 ### ### 148,155 463,725 ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 262,750 0 ### ### 0.0
2004-Sep-03 Fri ### 6 ### 6 74.0 74.0 0.4
2004-Sep-02 Thu ### ### ### ### 175,750 0 75.7 75.7 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### 5.86 5.86 262,951 770,446 ### ### 0.4
2004-Aug-30 Mon ### ### 5.86 5.87 250,153 732,948 29.8 29.8 ###
2004-Aug-27 Fri 5.89 ### 5.85 5.89 ### ### ###
2004-Aug-26 Thu 5.73 ### 5.73 5.89 153,170 ### ### ### ###
2004-Aug-25 Wed 5.73 5.77 5.73 5.73 58,922 ### 68.2 68.2 ###
2004-Aug-24 Tue 5.75 5.76 5.7 5.73 304,724 ### 28.3 28.3 ###
2004-Aug-23 Mon ### 5.76 ### 5.75 101,275 291,672 79.4 79.4 ###
2004-Aug-20 Fri ### 5.75 ### ### ### ### 0.0
2004-Aug-19 Thu 5.7 5.7 5.59 ### 14.3 14.3 0.0
2004-Aug-18 Wed 5.75 5.76 ### ### 16.0 16.0 0.0
2004-Aug-17 Tue 5.8 5.8 ### 5.72 574,486 ### ### ### 0.4
2004-Aug-16 Mon 5.47 ### 5.46 ### 93.7 93.7 0.0
2004-Aug-13 Fri ### 5.4 ### 5.4 94.5 94.5 0.4
2004-Aug-12 Thu ### 5.25 ### ### 101,449 ### ### ### 0.0
2004-Aug-11 Wed 5.25 5.25 ### ### ### ### 0.0
2004-Aug-10 Tue 5.23 5.28 5.2 5.21 106,950 ### 33.5 33.5 0.4
2004-Aug-09 Mon 5.22 5.22 ### ### 29.1 29.1 0.0
2004-Aug-06 Fri 5.21 5.24 5.2 5.22 ### ### 0.4
2004-Aug-05 Thu 5.21 5.24 5.21 5.24 ### ### 0.4
2004-Aug-04 Wed 5.23 5.23 ### 5.2 ### ### ###
2004-Aug-03 Tue ### ### 5.23 5.24 77,059 ### 25.0 25.0 0.4
2004-Aug-02 Mon ### ### 5.25 ### 23.6 23.6 0.0
2004-Jul-30 Fri 5.21 ### 5.21 ### 130,026 ### ### ### 0.0
2004-Jul-29 Thu ### 5.25 ### 5.21 78.0 78.0 0.4
2004-Jul-28 Wed 5.2 ### ### ### ### ### 0.0
2004-Jul-27 Tue 5.26 5.29 5.2 5.2 ### ### ###
2004-Jul-26 Mon ### ### 5.24 5.25 17.5 17.5 0.4
2004-Jul-23 Fri 5.47 5.49 ### ### ### ### 0.0
2004-Jul-22 Thu 5.49 5.5 5.43 5.46 27.1 27.1 ###
2004-Jul-21 Wed 5.4 5.45 ### 5.45 83,089 ### 77.9 77.9 ###
2004-Jul-20 Tue 5.45 5.49 ### ### 13.7 13.7 0.0
2004-Jul-19 Mon ### 5.49 ### 5.42 777,540 2,134,347 81.4 81.4 0.4
2004-Jul-16 Fri 5.27 ### 5.27 ### 81.9 81.9 0.0
2004-Jul-15 Thu 5.27 5.28 5.26 5.26 ### ### 0.4
2004-Jul-14 Wed ### ### 5.27 5.29 386,355 1,018,045 ### ### 0.4
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon 5.29 ### 5.27 ### 75.4 75.4 0.0
2004-Jul-09 Fri 5.25 ### 5.25 5.28 32,448 85,176 ### ### 0.4
2004-Jul-08 Thu ### ### ### ### 85.2 85.2 0.0
2004-Jul-07 Wed 5.2 5.21 ### 5.2 65.2 65.2 ###
2004-Jul-06 Tue 5.21 5.23 ### 5.2 282,629 739,074 24.9 24.9 ###
2004-Jul-05 Mon ### 5.2 ### 5.2 69.6 69.6 ###
2004-Jul-02 Fri 5.27 5.27 ### ### 60,351 159,024 ### ### 0.0
2004-Jul-01 Thu ### 5.29 ### 5.27 85.9 85.9 ###
2004-Jun-30 Wed ### ### ### ### 256,326 0 24.9 24.9 0.0
2004-Jun-29 Tue ### ### ### ### 200,927 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 536,981 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### 32.5 32.5 0.0
2004-Jun-24 Thu 5.2 5.2 ### ### ### ### 0.0
2004-Jun-23 Wed ### 5.2 ### ### 56,684 147,378 ### ### 0.0
2004-Jun-22 Tue ### 5.2 ### ### 1,149,358 ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 77.9 77.9 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 181,024 0 79.7 79.7 0.0
2004-Jun-15 Tue ### ### 4.85 4.88 475,055 ### 34.4 34.4 0.3
2004-Jun-14 Mon 4.85 ### 4.84 ### 206,929 ### 80.1 80.1 0.0
2004-Jun-11 Fri 4.85 ### 4.84 ### 206,929 ### 80.1 80.1 0.0
2004-Jun-10 Thu 4.85 4.86 4.83 4.85 ### ### ###
2004-Jun-09 Wed 4.88 4.89 4.83 4.84 113,075 549,544 ### ### 0.3
2004-Jun-08 Tue ### ### 4.86 4.86 ### ### 0.3
2004-Jun-07 Mon ### ### 4.88 ### 90,453 ### 74.2 74.2 0.0
2004-Jun-04 Fri 4.89 ### 4.89 ### 80,589 197,040 73.5 73.5 0.0
2004-Jun-03 Thu 4.89 ### 4.87 ### 184,074 448,220 75.0 75.0 0.0
2004-Jun-02 Wed ### ### 4.87 4.87 393,149 ### 20.8 20.8 0.3
2004-Jun-01 Tue 5 ### 4.89 ### ### ### 0.0
2004-May-31 Mon ### ### 4.86 ### 266,045 646,489 ### ### 0.0
2004-May-28 Fri 4.87 ### 4.82 ### 74.9 74.9 0.0
2004-May-27 Thu ### 4.85 ### 4.85 89.0 89.0 ###
2004-May-26 Wed 4.59 ### 4.59 ### 73.5 73.5 0.0
2004-May-25 Tue 4.59 ### 4.54 4.54 24.7 24.7 0.3
2004-May-24 Mon 4.5 ### 4.5 4.59 124,148 ### ### ### 0.3
2004-May-21 Fri 4.45 4.5 4.45 4.5 78.1 78.1 ###
2004-May-20 Thu 4.46 4.47 4.4 4.4 187,770 832,759 ### ### 0.3
2004-May-19 Wed 4.46 4.47 4.43 4.45 82,223 ### ### ### 0.3
2004-May-18 Tue 4.44 4.47 4.43 4.47 78.7 78.7 ###
2004-May-17 Mon 4.49 4.5 4.41 4.45 30.4 30.4 0.3
2004-May-14 Fri 4.45 4.5 4.45 4.49 149,784 670,283 81.8 81.8 ###
2004-May-13 Thu 4.42 4.45 4.42 4.42 125,389 ### 75.5 75.5 0.3
2004-May-12 Wed 4.52 4.52 4.44 4.45 17.7 17.7 0.3
2004-May-11 Tue ### ### 4.4 4.51 18.9 18.9 0.3
2004-May-10 Mon 4.58 ### 4.57 ### ### ### 0.0
2004-May-07 Fri 4.56 4.59 4.56 4.58 ### ### 0.3
2004-May-06 Thu ### ### 4.55 4.55 ### ### 0.3
2004-May-05 Wed 4.52 4.56 4.52 4.56 83,156 377,528 ### ### 0.3
2004-May-04 Tue 4.47 4.54 4.45 4.52 ### ### 0.3
2004-May-03 Mon 4.49 4.55 4.4 4.46 138,274 618,776 34.9 34.9 0.3
2004-Apr-30 Fri ### 4.55 ### 4.55 ### ### 0.3
2004-Apr-29 Thu 4.55 4.55 4.4 4.41 177,721 ### ### ### ###
2004-Apr-28 Wed 4.48 4.54 4.44 4.54 29,055 130,456 ### ### 0.3
2004-Apr-27 Tue 4.45 4.46 4.43 4.45 306,558 1,362,650 74.4 74.4 0.3
2004-Apr-26 Mon 4.48 4.5 4.46 4.46 25.9 25.9 0.3
2004-Apr-23 Fri 4.42 4.51 4.42 4.47 75.4 75.4 ###
2004-Apr-22 Thu 4.51 4.52 4.42 4.42 172,053 769,076 ### ### 0.3
2004-Apr-21 Wed 4.59 4.59 4.44 4.52 203,371 918,220 ### ### 0.3
2004-Apr-20 Tue ### ### 4.45 4.59 102,084 ### ### ### 0.3
2004-Apr-19 Mon 4.48 ### 4.48 ### 297,280 ### ### ### 0.0
2004-Apr-16 Fri 4.43 4.48 ### 4.48 81.5 81.5 ###
2004-Apr-15 Thu 4.26 4.41 4.26 ### 319,148 ### ### ### 0.0
2004-Apr-14 Wed 4.28 ### 4.28 ### 74,675 ### ### ### 0.0
2004-Apr-13 Tue 4.28 ### 4.27 ### ### ### 0.0
2004-Apr-08 Thu 4.28 4.28 4.26 4.28 ### ### 0.3
2004-Apr-07 Wed 4.28 4.28 4.26 4.28 77.0 77.0 0.3
2004-Apr-06 Tue ### ### 4.28 4.28 ### ### 0.3
2004-Apr-05 Mon 4.25 ### 4.25 ### 62,555 132,929 ### ### 0.0
2004-Apr-02 Fri 4.21 4.25 4.21 4.25 50,174 ### ### ### ###
2004-Apr-01 Thu ### 4.23 ### 4.23 ### ### 0.3
2004-Mar-31 Wed ### ### ### ### 99,386 0 ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 110,040 0 26.4 26.4 0.0
2004-Mar-29 Mon ### 4.21 ### ### 81,541 171,643 33.2 33.2 0.0
2004-Mar-26 Fri ### ### ### ### 237,878 0 ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 66,782 0 32.6 32.6 0.0
2004-Mar-24 Wed ### 4.2 ### ### 81.9 81.9 0.0
2004-Mar-23 Tue ### ### ### ### 25.7 25.7 0.0
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 98,826 0 21.8 21.8 0.0
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 486,976 0 ### ### 0.0
2004-Mar-16 Tue 4.2 4.2 ### ### 120,940 253,974 ### ### 0.0
2004-Mar-15 Mon ### 4.25 ### 4.25 139,482 ### 88.5 88.5 ###
2004-Mar-12 Fri 4.27 ### ### ### 16.1 16.1 0.0
2004-Mar-11 Thu ### ### 4.28 ### 32.8 32.8 0.0
2004-Mar-10 Wed 4.28 ### 4.27 ### 224,844 480,041 ### ### 0.0
2004-Mar-09 Tue 4.28 ### 4.27 4.28 ### ### 0.3
2004-Mar-08 Mon 4.28 ### 4.27 4.27 204,572 ### 30.7 30.7 ###
2004-Mar-05 Fri ### ### 7.51 ### ### ### 0.0
2004-Mar-04 Thu 4.47 4.48 4.22 4.4 18.1 18.1 0.3
2004-Mar-03 Wed 4.4 4.48 ### 4.48 ### ### ###
2004-Mar-02 Tue 4.42 4.47 ### 4.4 36.4 36.4 0.3
2004-Mar-01 Mon 4.4 4.43 ### 4.43 ### ### ###
2004-Feb-27 Fri ### ### 4.28 ### 78.0 78.0 0.0
2004-Feb-26 Thu ### ### ### ### 50,743 0 23.9 23.9 0.0
2004-Feb-25 Wed ### 4.4 ### ### 33.4 33.4 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon 4.41 4.42 ### ### 32.3 32.3 0.0
2004-Feb-20 Fri ### 4.42 ### 4.4 ### ### 0.3
2004-Feb-19 Thu ### 4.4 ### 4.4 311,756 ### ### ### 0.3
2004-Feb-18 Wed 4.25 ### 4.23 ### ### ### 0.0
2004-Feb-17 Tue 4.22 ### 4.22 4.23 619,951 ### ### ### 0.3
2004-Feb-16 Mon ### 4.4 ### 4.22 1,292,984 ### ### ### ###
2004-Feb-13 Fri ### 4.4 ### ### 68.9 68.9 0.0
2004-Feb-12 Thu 4.4 4.4 ### ### 136,552 ### 23.3 23.3 0.0
2004-Feb-11 Wed 4.47 4.5 4.43 4.43 174,227 777,923 ### ### ###
2004-Feb-10 Tue ### 4.45 ### 4.43 147,685 ### 87.2 87.2 ###
2004-Feb-09 Mon ### ### ### ### 63,482 0 71.2 71.2 0.0
2004-Feb-06 Fri 4.25 ### 4.25 ### 36,354 77,252 77.0 77.0 0.0
2004-Feb-05 Thu ### ### 4.27 4.27 84,251 179,875 21.8 21.8 ###
2004-Feb-04 Wed ### 4.4 4.29 ### 140,429 ### ### ### 0.0
2004-Feb-03 Tue 4.28 ### 4.27 ### 78.1 78.1 0.0
2004-Feb-02 Mon ### ### 4.25 4.28 109,487 232,659 ### ### 0.3
2004-Jan-30 Fri 4.4 4.4 ### ### ### ### 0.0
2004-Jan-29 Thu 4.4 4.45 ### 4.41 72.7 72.7 ###
2004-Jan-28 Wed 4.46 4.46 ### 4.41 ### ### ###
2004-Jan-27 Tue 4.52 4.55 4.5 4.52 78.7 78.7 0.3
2004-Jan-23 Fri 4.42 4.5 4.42 4.5 82.8 82.8 ###
2004-Jan-22 Thu 4.45 4.45 ### 4.42 168,524 ### 26.7 26.7 0.3
2004-Jan-21 Wed ### 4.45 4.29 4.45 217,389 949,989 91.8 91.8 0.3
2004-Jan-20 Tue 4.2 ### ### ### 473,056 0 90.1 90.1 0.0
2004-Jan-19 Mon ### ### ### ### 346,757 0 ### ### 0.0
2004-Jan-16 Fri ### ### 4.27 4.27 104,981 ### 12.5 12.5 ###
2004-Jan-15 Thu 4.4 4.43 ### ### 184,343 ### ### ### 0.0
2004-Jan-14 Wed 4.42 4.42 ### 4.4 ### ### 0.3
2004-Jan-13 Tue 4.41 4.43 4.4 4.4 171,642 ### 35.9 35.9 0.3
2004-Jan-12 Mon 4.41 4.41 ### 4.41 69.5 69.5 ###
2004-Jan-09 Fri ### 4.45 ### 4.45 416,448 ### 85.4 85.4 0.3
2004-Jan-08 Thu ### 4.41 4.28 4.28 ### ### 0.3
2004-Jan-07 Wed 4.25 ### 4.25 ### ### ### 0.0
2004-Jan-06 Tue 4.28 4.28 4.25 4.25 ### ### ###
2004-Jan-05 Mon ### ### 4.25 4.25 ### ### ###
2004-Jan-02 Fri 4.27 ### 4.26 ### 18,879 ### 80.1 80.1 0.0
2003-Dec-31 Wed 4.29 ### 4.26 4.26 19.2 19.2 0.3
2003-Dec-30 Tue ### ### 4.25 4.25 ### ### ###
2003-Dec-29 Mon 4.29 ### 4.26 4.29 ### ### ###
2003-Dec-24 Wed 4.28 ### 4.28 4.29 69.4 69.4 ###
2003-Dec-23 Tue 4.25 ### 4.25 4.29 61,242 ### 74.2 74.2 ###
2003-Dec-22 Mon 4.22 ### 4.22 4.28 79.5 79.5 0.3
2003-Dec-19 Fri 4.25 4.25 4.21 4.21 369,646 ### 23.8 23.8 ###
2003-Dec-18 Thu 4.2 4.24 ### 4.23 396,055 ### 82.1 82.1 0.3
2003-Dec-17 Wed ### ### ### ### 131,143 0 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### ### ### 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 445,242 0 ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 79.0 79.0 0.0
2003-Dec-09 Tue ### ### ### ### 92,942 0 31.9 31.9 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 30,558 0 70.4 70.4 0.0
2003-Dec-04 Thu ### 4 ### 4 218,880 ### ### ### 0.3
2003-Dec-03 Wed ### ### ### ### 310,983 0 ### ### 0.0
2003-Dec-02 Tue ### ### 3.82 ### 222,043 ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 25.4 25.4 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed ### 4 ### ### 198,976 397,952 69.4 69.4 0.0
2003-Nov-25 Tue ### ### ### ### 72.6 72.6 0.0
2003-Nov-24 Mon ### ### 3.81 ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### 3.88 3.88 257,459 499,470 12.5 12.5 0.3
2003-Nov-20 Thu ### ### ### ### 28.7 28.7 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 41.9 41.9 0.0
2003-Nov-17 Mon ### 4.2 ### ### 205,945 432,484 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 35.6 35.6 0.0
2003-Nov-11 Tue ### ### 4 ### ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 94,679 0 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 78.9 78.9 0.0
2003-Nov-06 Thu ### ### ### ### 221,628 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 22.7 22.7 0.0
2003-Nov-04 Tue ### ### ### ### 79.9 79.9 0.0
2003-Nov-03 Mon ### ### 4 4 ### ### 0.3
2003-Oct-31 Fri ### ### ### ### 109,255 0 ### ### 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 74.5 74.5 0.0
2003-Oct-28 Tue ### ### ### ### ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 141,379 0 78.6 78.6 0.0
2003-Oct-23 Thu ### ### ### ### 913,387 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 75.9 75.9 0.0
2003-Oct-21 Tue ### ### ### ### 326,652 0 22.6 22.6 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri 4 ### 4 ### 73.9 73.9 0.0
2003-Oct-16 Thu 3.89 4 3.88 ### 864,781 ### 83.3 83.3 0.0
2003-Oct-15 Wed 3.86 ### 3.86 3.88 ### ### 0.3
2003-Oct-14 Tue ### ### 3.85 3.85 200,381 ### ### ### 0.3
2003-Oct-13 Mon 3.89 ### 3.89 3.89 66.3 66.3 0.3
2003-Oct-10 Fri ### ### 3.86 3.88 24.0 24.0 0.3
2003-Oct-09 Thu 3.77 3.85 3.76 3.84 618,128 2,351,977 ### ### 0.3
2003-Oct-08 Wed 3.74 3.76 3.72 3.72 577,584 ### ### ### 0.3
2003-Oct-07 Tue 3.75 3.78 3.72 3.74 ### ### 0.3
2003-Oct-06 Mon ### 3.7 ### 3.7 79.7 79.7 0.3
2003-Oct-03 Fri 3.7 3.7 ### ### 451,443 ### ### ### 0.0
2003-Oct-02 Thu ### 3.79 ### 3.73 707,528 ### ### ### ###
2003-Oct-01 Wed 3.7 3.7 3.58 3.58 358,229 1,303,953 10.4 10.4 0.3
2003-Sep-30 Tue 3.73 3.75 ### 3.72 212,182 397,841 ### ### 0.3
2003-Sep-29 Mon 3.8 3.84 3.73 3.73 76,459 ### 20.0 20.0 ###
2003-Sep-26 Fri 3.82 3.85 3.79 3.8 31.3 31.3 ###
2003-Sep-25 Thu 3.82 3.82 3.7 3.8 260,424 ### ### ### ###
2003-Sep-24 Wed 3.84 3.85 3.82 3.85 ### ### 0.3
2003-Sep-23 Tue ### ### 3.83 3.84 ### ### 0.3
2003-Sep-22 Mon ### ### 3.88 3.89 120,077 232,949 37.1 37.1 0.3
2003-Sep-19 Fri ### ### 3.86 ### 128,024 247,086 25.0 25.0 0.0
2003-Sep-18 Thu 3.88 ### 3.88 ### 72.3 72.3 0.0
2003-Sep-17 Wed ### ### 3.87 3.88 403,884 ### ### ### 0.3
2003-Sep-16 Tue ### ### 3.89 ### ### ### 0.0
2003-Sep-15 Mon 3.8 ### 3.8 3.88 85.3 85.3 0.3
2003-Sep-12 Fri ### ### 3.76 3.8 ### ### ###
2003-Sep-11 Thu ### ### 4 ### 642,857 ### 78.8 78.8 0.0
2003-Sep-10 Wed ### 4.29 ### 4.26 766,058 ### ### ### 0.3
2003-Sep-09 Tue 4.21 4.24 ### ### 29.3 29.3 0.0
2003-Sep-08 Mon ### ### ### ### 78.4 78.4 0.0
2003-Sep-05 Fri ### ### ### ### 32.9 32.9 0.0
2003-Sep-04 Thu ### ### ### ### 27.7 27.7 0.0
2003-Sep-03 Wed ### ### ### ### 20.9 20.9 0.0
2003-Sep-02 Tue ### 4.24 ### ### 79.1 79.1 0.0
2003-Sep-01 Mon ### ### ### ### 497,348 0 82.8 82.8 0.0
2003-Aug-29 Fri 3.86 ### 3.85 3.87 847,643 ### ### ### ###
2003-Aug-28 Thu 3.88 ### 3.84 3.84 503,984 967,649 25.2 25.2 0.3
2003-Aug-27 Wed 3.85 ### 3.85 3.85 363,282 ### ### ### 0.3
2003-Aug-26 Tue 3.81 4 3.75 3.75 1,403,255 ### ### ### 0.3
2003-Aug-25 Mon 3.58 3.76 3.58 3.72 ### ### 0.3
2003-Aug-22 Fri 3.4 3.46 3.4 3.44 1,050,785 ### 75.1 75.1 0.2
2003-Aug-21 Thu ### 3.45 ### 3.4 75.8 75.8 0.2
2003-Aug-20 Wed ### ### ### ### 473,449 0 82.5 82.5 0.0
2003-Aug-19 Tue ### ### 3.29 ### ### ### 0.0
2003-Aug-18 Mon ### ### 3.29 ### 258,785 ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### 3.28 3.29 ### ### ###
2003-Aug-14 Thu ### ### 3.26 3.26 956,556 1,559,186 ### ### 0.2
2003-Aug-13 Wed ### ### ### ### 139,854 0 ### ### 0.0
2003-Aug-12 Tue 3.25 ### 3.25 3.25 131,075 ### 72.1 72.1 0.2
2003-Aug-11 Mon 3.29 3.29 3.2 3.2 214,481 ### 12.5 12.5 0.2
2003-Aug-08 Fri 3.24 ### 3.24 3.28 558,051 904,042 77.5 77.5 0.2
2003-Aug-07 Thu 3.22 ### 3.22 3.25 406,944 655,179 ### ### 0.2
2003-Aug-06 Wed ### 3.25 ### 3.21 1,905,686 ### 82.4 82.4 ###
2003-Aug-05 Tue ### ### ### ### 122,141 0 72.3 72.3 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### ### ### 0.0
2003-Jul-31 Thu ### ### ### ### 10,218,720 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 366,323 0 73.5 73.5 0.0
2003-Jul-29 Tue ### ### ### ### 1,210,642 0 ### ### 0.0
2003-Jul-28 Mon 2.89 ### 2.89 ### 312,871 ### ### ### 0.0
2003-Jul-25 Fri 2.8 2.86 2.8 2.86 ### ### 0.2
2003-Jul-24 Thu 2.79 2.82 2.78 2.8 518,876 1,452,852 ### ### 0.2
2003-Jul-23 Wed 2.82 2.82 2.78 2.78 ### ### 0.2
2003-Jul-22 Tue 2.8 2.8 2.78 2.8 75.9 75.9 0.2
2003-Jul-21 Mon 2.8 2.83 2.76 2.8 ### ### 0.2
2003-Jul-18 Fri 2.86 2.86 2.8 2.8 ### ### 0.2
2003-Jul-17 Thu 2.87 2.87 2.85 2.86 30.4 30.4 0.2
2003-Jul-16 Wed 2.86 2.88 2.86 2.87 198,788 570,521 65.9 65.9 ###
2003-Jul-15 Tue 2.85 2.87 2.85 2.86 ### ### 0.2
2003-Jul-14 Mon 2.84 2.87 2.84 2.84 241,681 ### ### ### 0.2
2003-Jul-11 Fri 2.83 2.84 2.83 2.83 15,342 ### 66.9 66.9 0.2
2003-Jul-10 Thu 2.85 2.85 2.83 2.83 24.7 24.7 0.2
2003-Jul-09 Wed 2.87 2.88 2.87 2.87 46,844 134,676 ### ### ###
2003-Jul-08 Tue 2.85 2.88 2.85 2.87 77.9 77.9 ###
2003-Jul-07 Mon 2.83 2.84 2.82 2.83 82,670 233,956 ### ### 0.2
2003-Jul-04 Fri 2.87 2.87 2.83 2.83 94,272 268,675 19.1 19.1 0.2
2003-Jul-03 Thu 2.88 2.89 2.87 2.87 115,084 331,441 28.1 28.1 ###
2003-Jul-02 Wed ### ### 2.87 2.87 ### ### ###
2003-Jul-01 Tue 2.88 ### 2.85 ### 119,472 170,247 73.5 73.5 0.0
2003-Jun-30 Mon ### ### 2.86 2.86 ### ### 0.2
2003-Jun-27 Fri ### ### 2.86 ### 27.3 27.3 0.0
2003-Jun-25 Wed ### ### ### ### 117,244 0 ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 79.5 79.5 0.0
2003-Jun-23 Mon ### ### ### ### 247,644 0 ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 666,528 0 ### ### 0.0
2003-Jun-19 Thu 2.86 ### 2.85 ### 714,158 1,017,675 ### ### 0.0
2003-Jun-18 Wed 2.8 2.89 2.8 2.85 84.9 84.9 ###
2003-Jun-17 Tue 2.82 2.82 2.78 2.8 28.0 28.0 0.2
2003-Jun-16 Mon 2.79 2.79 2.76 2.79 103,288 286,624 64.8 64.8 ###
2003-Jun-13 Fri 2.75 2.8 2.75 2.8 110,748 307,325 82.8 82.8 0.2
2003-Jun-12 Thu 2.76 2.78 2.73 2.78 63,087 ### ### ### 0.2
2003-Jun-11 Wed 2.8 2.8 2.76 2.78 29.3 29.3 0.2
2003-Jun-10 Tue 2.8 2.8 2.79 2.79 358,257 1,001,328 ### ### ###
2003-Jun-06 Fri 2.7 2.8 ### 2.8 1,539,279 ### 90.1 90.1 0.2
2003-Jun-05 Thu 2.75 2.75 ### 2.7 ### ### 0.2
2003-Jun-04 Wed 2.8 2.8 2.71 2.75 63,748 175,625 ### ### ###
2003-Jun-03 Tue 2.8 2.8 2.76 2.77 78,121 217,176 ### ### 0.2
2003-Jun-02 Mon 2.82 2.83 2.8 2.8 13,377 37,656 26.4 26.4 0.2
2003-May-30 Fri 2.8 2.85 2.78 2.81 ### ### ###
2003-May-29 Thu 2.81 2.81 2.77 2.77 20.7 20.7 0.2
2003-May-28 Wed 2.78 2.81 2.76 2.81 26,327 73,320 80.5 80.5 ###
2003-May-27 Tue 2.81 2.82 2.78 2.78 58,780 164,584 24.6 24.6 0.2
2003-May-26 Mon 2.78 2.81 2.78 2.8 34,777 ### 76.0 76.0 0.2
2003-May-23 Fri 2.71 2.78 2.71 2.75 37,623 103,275 81.6 81.6 ###
2003-May-22 Thu 2.8 2.8 2.71 2.71 33,541 ### 10.3 10.3 ###
2003-May-21 Wed 2.79 2.8 2.78 2.78 87,374 243,773 28.2 28.2 0.2
2003-May-20 Tue 2.8 2.83 2.79 2.79 29.6 29.6 ###
2003-May-19 Mon 2.79 2.83 2.79 2.83 ### ### 0.2
2003-May-16 Fri 2.78 2.79 2.76 2.79 27,386 ### ### ### ###
2003-May-15 Thu 2.8 2.83 2.78 2.78 268,080 ### 28.3 28.3 0.2
2003-May-14 Wed 2.84 2.84 2.82 2.83 46,745 132,288 29.2 29.2 0.2
2003-May-13 Tue 2.85 2.87 2.84 2.84 27.8 27.8 0.2
2003-May-12 Mon 2.82 2.86 2.82 2.83 90,270 ### 70.1 70.1 0.2
2003-May-09 Fri 2.82 2.83 2.8 2.83 61,141 ### 70.0 70.0 0.2
2003-May-08 Thu 2.81 2.85 2.81 2.82 23,842 67,472 ### ### ###
2003-May-07 Wed 2.81 2.85 2.8 2.81 70.6 70.6 ###
2003-May-06 Tue 2.83 2.85 2.8 2.83 ### ### 0.2
2003-May-05 Mon 2.8 2.85 2.8 2.83 ### ### 0.2
2003-May-02 Fri 2.85 2.88 2.8 2.8 ### ### 0.2
2003-May-01 Thu 2.8 2.85 2.8 2.85 82.8 82.8 ###
2003-Apr-30 Wed 2.83 2.85 2.81 2.81 ### ### ###
2003-Apr-29 Tue 2.85 2.85 2.83 2.85 72.4 72.4 ###
2003-Apr-28 Mon 2.85 2.85 2.85 2.85 ### ### ###
2003-Apr-24 Thu 2.85 2.85 2.84 2.85 61,555 175,123 ### ### ###
2003-Apr-23 Wed ### ### 2.83 2.83 10.5 10.5 0.2
2003-Apr-22 Tue 2.89 ### 2.85 ### 21,125 ### ### ### 0.0
2003-Apr-17 Thu 2.88 2.89 2.8 2.8 ### ### 0.2
2003-Apr-16 Wed ### ### 2.87 2.89 25,159 ### ### ### ###
2003-Apr-15 Tue ### ### 2.85 2.87 26,044 ### ### ### ###
2003-Apr-14 Mon ### ### 2.89 ### 75.0 75.0 0.0
2003-Apr-11 Fri ### ### 2.85 2.85 ### ### ###
2003-Apr-10 Thu 2.82 2.85 2.81 2.85 ### ### ###
2003-Apr-09 Wed 2.77 2.85 2.77 2.78 ### ### 0.2
2003-Apr-08 Tue 2.86 ### 2.76 2.8 13.2 13.2 0.2
2003-Apr-07 Mon ### ### ### ### ### ### 0.0
2003-Apr-04 Fri 2.83 ### 2.83 ### 84.6 84.6 0.0
2003-Apr-03 Thu 2.84 2.86 2.82 2.84 72.4 72.4 0.2
2003-Apr-02 Wed 2.86 2.86 2.76 2.85 ### ### ###
2003-Apr-01 Tue 2.8 2.86 2.8 2.82 ### ### ###
2003-Mar-31 Mon 2.8 2.8 2.8 2.8 73.1 73.1 0.2
2003-Mar-28 Fri 2.8 2.8 2.75 2.8 70.9 70.9 0.2
2003-Mar-27 Thu 2.85 2.85 2.8 2.85 57,824 163,352 71.1 71.1 ###
2003-Mar-26 Wed 2.78 2.82 2.74 2.82 28,485 79,188 ### ### ###
2003-Mar-25 Tue 2.7 2.78 2.7 2.78 ### ### 0.2
2003-Mar-24 Mon 2.79 2.79 2.76 2.76 28.5 28.5 0.2
2003-Mar-21 Fri ### 2.79 ### 2.78 22,226 ### ### ### 0.2
2003-Mar-20 Thu 2.75 ### 2.75 2.75 ### ### ###
2003-Mar-19 Wed 2.74 2.75 2.72 2.72 80,170 ### 22.7 22.7 0.2
2003-Mar-18 Tue ### 2.73 ### 2.72 80.4 80.4 0.2
2003-Mar-17 Mon ### ### 2.58 ### 86,849 ### ### ### 0.0
2003-Mar-14 Fri ### 2.7 ### ### 24.8 24.8 0.0
2003-Mar-13 Thu ### ### 2.57 ### 113,043 ### 31.4 31.4 0.0
2003-Mar-12 Wed 2.72 2.72 ### ### 20.8 20.8 0.0
2003-Mar-11 Tue 2.74 2.79 2.71 2.72 114,643 ### 36.4 36.4 0.2
2003-Mar-10 Mon 2.75 2.77 2.74 2.74 ### ### 0.2
2003-Mar-07 Fri 2.77 2.77 2.73 2.75 64,271 176,745 33.0 33.0 ###
2003-Mar-06 Thu 2.75 2.78 2.75 2.75 78.6 78.6 ###
2003-Mar-05 Wed 2.82 2.82 2.75 2.75 ### ### ###
2003-Mar-04 Tue 2.86 2.86 2.75 2.83 23.9 23.9 0.2
2003-Mar-03 Mon 2.79 ### 2.77 ### ### ### 0.0
2003-Feb-28 Fri 2.84 2.84 2.79 2.8 41,243 ### 21.1 21.1 0.2
2003-Feb-27 Thu 2.8 2.8 2.77 2.8 126,973 ### ### ### 0.2
2003-Feb-26 Wed 2.8 2.8 2.75 2.8 ### ### 0.2
2003-Feb-25 Tue 2.88 ### 2.81 2.82 21.5 21.5 ###
2003-Feb-24 Mon ### ### ### ### 17.6 17.6 0.0
2003-Feb-21 Fri 3 ### ### ### 34,255 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### 3 320,552 0 ### ### 0.2
2003-Feb-19 Wed ### ### ### ### 86.4 86.4 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon ### ### ### ### 285,552 0 27.6 27.6 0.0
2003-Feb-14 Fri ### ### ### ### 100,279 0 79.3 79.3 0.0
2003-Feb-13 Thu 2.88 ### 2.88 ### 99,778 143,680 89.4 89.4 0.0
2003-Feb-12 Wed 2.88 ### 2.87 ### 76.9 76.9 0.0
2003-Feb-11 Tue ### ### 2.88 2.88 ### ### 0.2
2003-Feb-10 Mon ### ### ### ### 35,789 0 79.6 79.6 0.0
2003-Feb-07 Fri ### ### 2.89 ### ### ### 0.0
2003-Feb-06 Thu ### ### 2.89 ### 205,140 296,427 25.9 25.9 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 28.7 28.7 0.0
2003-Feb-03 Mon ### ### ### ### 36.9 36.9 0.0
2003-Jan-31 Fri ### ### ### ### 867,729 0 12.9 12.9 0.0
2003-Jan-30 Thu ### ### ### ### 236,858 0 ### ### 0.0
2003-Jan-29 Wed ### 3 ### ### ### ### 0.0
2003-Jan-28 Tue ### ### 2.89 ### ### ### 0.0
2003-Jan-24 Fri ### 3 ### ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### 3 ### ### 62,071 ### 78.6 78.6 0.0
2003-Jan-21 Tue ### ### ### ### 549,848 0 ### ### 0.0
2003-Jan-20 Mon ### 3 ### ### 78.9 78.9 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu 2.84 ### 2.81 ### 1,676,228 ### 91.8 91.8 0.0
2003-Jan-15 Wed 2.74 2.85 2.72 2.85 1,804,525 ### 92.5 92.5 ###
2003-Jan-14 Tue ### 2.7 ### 2.7 ### ### 0.2
2003-Jan-13 Mon ### ### ### ### 69,348 0 83.6 83.6 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 69.6 69.6 0.0
2003-Jan-08 Wed ### ### ### ### 257,024 0 ### ### 0.0
2003-Jan-07 Tue 2.74 2.74 ### ### 1,099,946 1,506,926 8.2 8.2 0.0
2003-Jan-06 Mon 2.73 2.74 2.71 2.72 308,729 841,286 25.5 25.5 0.2
2003-Jan-03 Fri 2.75 2.75 2.72 2.73 138,057 377,585 20.1 20.1 ###
2003-Jan-02 Thu 2.73 2.75 2.73 2.73 ### ### ###
2002-Dec-31 Tue 2.74 2.75 2.74 2.75 ### ### ###
2002-Dec-30 Mon 2.76 2.77 2.71 2.74 ### ### 0.2
2002-Dec-27 Fri 2.74 2.79 2.74 2.76 24,757 68,453 76.7 76.7 0.2
2002-Dec-24 Tue 2.74 2.74 2.72 2.74 ### ### 0.2
2002-Dec-23 Mon ### 2.75 ### 2.73 429,827 ### ### ### ###
2002-Dec-20 Fri ### ### ### ### ### ### 0.0
2002-Dec-19 Thu 2.56 ### 2.56 ### ### ### 0.0
2002-Dec-18 Wed 2.44 2.55 2.44 2.55 95.8 95.8 0.2
2002-Dec-17 Tue 2.4 2.41 2.4 2.4 ### ### ###
2002-Dec-16 Mon 2.41 2.45 2.4 2.4 33,953 ### ### ### ###
2002-Dec-13 Fri 2.47 2.47 2.4 2.42 63,385 154,342 14.1 14.1 0.2
2002-Dec-12 Thu 2.46 2.46 2.42 2.44 26,659 65,047 ### ### 0.2
2002-Dec-11 Wed 2.43 2.52 2.43 2.5 91.6 91.6 0.2
2002-Dec-10 Tue 2.52 2.52 2.41 2.41 40,044 ### 6.4 6.4 0.2
2002-Dec-09 Mon 2.48 2.51 2.4 2.51 82,982 203,720 ### ### ###
2002-Dec-06 Fri 2.55 2.55 2.44 2.44 ### ### 0.2
2002-Dec-05 Thu 2.55 2.57 2.5 2.5 43,652 110,657 14.1 14.1 0.2
2002-Dec-04 Wed 2.52 2.54 2.51 2.54 84.0 84.0 ###
2002-Dec-03 Tue 2.53 2.53 2.51 2.53 76.7 76.7 ###
2002-Dec-02 Mon ### ### 2.59 2.59 17.7 17.7 0.2
2002-Nov-29 Fri 2.5 ### 2.5 ### 42,843 53,553 ### ### 0.0
2002-Nov-28 Thu 2.44 2.52 2.44 2.52 ### ### ###
2002-Nov-27 Wed 2.52 2.52 2.45 2.45 3,202,523 ### ### ### 0.2
2002-Nov-26 Tue 2.56 2.56 2.49 2.49 300,489 ### 15.4 15.4 0.2
2002-Nov-25 Mon ### ### 2.59 2.59 23,446 ### ### ### 0.2
2002-Nov-22 Fri ### ### 2.55 ### 15,247 ### ### ### 0.0
2002-Nov-21 Thu ### 2.7 2.55 ### ### ### 0.0
2002-Nov-20 Wed ### ### 2.55 2.55 28,876 ### ### ### 0.2
2002-Nov-19 Tue 2.7 2.71 ### ### 30,924 ### ### ### 0.0
2002-Nov-18 Mon ### 2.7 ### 2.7 226,554 305,847 94.0 94.0 0.2
2002-Nov-15 Fri ### ### 2.58 ### 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### ### ### 0.0
2002-Nov-13 Wed ### ### 2.55 ### 40,589 51,750 ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 2.7 2.74 ### ### 8,356 11,447 28.6 28.6 0.0
2002-Nov-08 Fri 2.74 2.74 ### 2.7 88,883 ### ### ### 0.2
2002-Nov-07 Thu 2.75 2.75 2.7 2.75 77.3 77.3 ###
2002-Nov-06 Wed 2.74 2.75 2.7 2.7 23.0 23.0 0.2
2002-Nov-05 Tue ### 2.72 ### 2.72 24,440 ### ### ### 0.2
2002-Nov-04 Mon ### ### 2.57 ### ### ### 0.0
2002-Nov-01 Fri 2.57 2.58 2.57 2.57 74.6 74.6 ###
2002-Oct-31 Thu 2.54 2.58 2.54 2.58 109,723 ### 83.2 83.2 0.2
2002-Oct-30 Wed 2.58 ### 2.54 2.54 20.0 20.0 ###
2002-Oct-29 Tue 2.55 2.57 2.55 2.56 78.5 78.5 0.2
2002-Oct-28 Mon 2.56 2.56 2.52 2.56 16,727 42,486 73.4 73.4 0.2
2002-Oct-25 Fri 2.51 2.51 2.5 2.51 147,974 370,674 ### ### ###
2002-Oct-24 Thu 2.52 2.55 2.51 2.51 ### ### ###
2002-Oct-23 Wed 2.58 2.58 2.51 2.52 50,873 129,471 11.1 11.1 ###
2002-Oct-22 Tue ### ### 2.53 2.54 56,653 ### ### ### ###
2002-Oct-21 Mon 2.55 2.58 2.52 2.57 40,987 ### ### ### ###
2002-Oct-18 Fri 2.55 2.7 2.5 2.55 340,883 ### ### ### 0.2
2002-Oct-17 Thu 2.58 ### 2.48 2.5 90,672 ### 9.2 9.2 0.2
2002-Oct-16 Wed ### ### 2.56 2.57 204,574 261,854 21.5 21.5 ###
2002-Oct-15 Tue 2.58 2.58 2.55 2.56 24.6 24.6 0.2
2002-Oct-14 Mon 2.49 2.5 2.46 2.46 386,028 957,349 21.9 21.9 0.2
2002-Oct-11 Fri 2.45 2.5 2.45 2.47 40,544 100,346 ### ### ###
2002-Oct-10 Thu 2.45 2.5 2.45 2.49 166,847 412,946 83.4 83.4 0.2
2002-Oct-09 Wed 2.44 2.45 2.44 2.45 82.2 82.2 0.2
2002-Oct-08 Tue 2.45 2.45 ### 2.44 96,872 ### ### ### 0.2
2002-Oct-07 Mon 2.49 2.49 2.42 2.42 31,348 76,959 13.7 13.7 0.2
2002-Oct-04 Fri 2.45 2.5 2.45 2.5 61,529 152,284 85.8 85.8 0.2
2002-Oct-03 Thu 2.5 2.5 2.45 2.45 22,076 ### ### ### 0.2
2002-Oct-02 Wed 2.55 2.55 2.42 2.5 31,283 ### 18.7 18.7 0.2
2002-Oct-01 Tue 2.51 2.57 2.51 2.55 440,683 ### ### ### 0.2
2002-Sep-30 Mon 2.58 2.58 2.55 2.58 279,372 716,589 68.1 68.1 0.2
2002-Sep-27 Fri ### ### 2.59 ### 543,082 ### 83.0 83.0 0.0
2002-Sep-26 Thu ### ### ### ### 631,821 0 ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 22,558 0 ### ### 0.0
2002-Sep-24 Tue ### ### ### ### 29.1 29.1 0.0
2002-Sep-23 Mon 2.71 2.72 ### ### 27.8 27.8 0.0
2002-Sep-20 Fri 2.7 2.74 ### 2.73 ### ### ###
2002-Sep-19 Thu 2.76 2.77 2.73 2.73 110,123 ### 28.3 28.3 ###
2002-Sep-18 Wed 2.77 2.77 2.7 2.75 205,721 562,646 ### ### ###
2002-Sep-17 Tue 2.74 ### 2.74 2.78 ### ### 0.2
2002-Sep-16 Mon 2.7 2.72 2.7 2.71 26,482 ### ### ### ###
2002-Sep-13 Fri ### 2.71 ### 2.7 55,646 ### 78.9 78.9 0.2
2002-Sep-12 Thu ### 2.7 ### ### 191,253 ### ### ### 0.0
2002-Sep-11 Wed 2.71 2.75 ### 2.72 68.5 68.5 0.2
2002-Sep-10 Tue 2.7 2.75 ### 2.7 31,850 ### 77.4 77.4 0.2
2002-Sep-09 Mon ### 2.74 ### ### 85.9 85.9 0.0
2002-Sep-06 Fri ### ### 2.54 ### 294,023 ### ### ### 0.0
2002-Sep-05 Thu 2.75 2.77 ### ### 162,945 225,678 8.2 8.2 0.0
2002-Sep-04 Wed 2.8 2.8 2.77 2.77 ### ### 0.2
2002-Sep-03 Tue 2.87 2.87 2.82 2.82 41,879 119,145 ### ### ###
2002-Sep-02 Mon 2.88 2.88 2.88 2.88 0 0.2
2002-Aug-30 Fri 2.8 ### 2.8 2.88 88.2 88.2 0.2
2002-Aug-29 Thu 2.75 2.78 2.75 2.78 1,643,575 4,544,484 80.4 80.4 0.2
2002-Aug-28 Wed 2.71 2.79 2.71 2.75 499,574 1,373,828 81.7 81.7 ###
2002-Aug-27 Tue 2.78 2.78 2.71 2.71 14.4 14.4 ###
2002-Aug-26 Mon 2.82 2.82 2.77 2.79 22.9 22.9 ###
2002-Aug-23 Fri 2.81 2.82 2.8 2.8 67,881 190,745 ### ### 0.2
2002-Aug-22 Thu 2.79 2.86 2.79 2.81 154,551 ### 74.9 74.9 ###
2002-Aug-21 Wed 2.89 2.89 2.77 2.8 60,252 ### 9.6 9.6 0.2
2002-Aug-20 Tue 3 3 2.83 ### 78,347 228,381 10.7 10.7 0.0
2002-Aug-19 Mon ### ### ### ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 73,945 0 21.3 21.3 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### 3 ### 130,688 ### ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 385,441 0 ### ### 0.0
2002-Aug-12 Mon 3 ### 3 ### 356,288 ### ### ### 0.0
2002-Aug-09 Fri ### ### 3 3 439,552 659,328 20.2 20.2 0.2
2002-Aug-08 Thu 2.87 ### 2.84 ### 354,243 503,025 83.9 83.9 0.0
2002-Aug-07 Wed 2.85 2.86 2.85 2.86 ### ### 0.2
2002-Aug-06 Tue 2.81 ### 2.81 2.88 ### ### 0.2
2002-Aug-05 Mon 2.85 ### 2.82 2.82 ### ### ###
2002-Aug-02 Fri ### ### 2.85 2.85 35,580 ### 8.7 8.7 ###
2002-Aug-01 Thu 2.85 ### 2.85 ### 8,129 11,583 86.6 86.6 0.0
2002-Jul-31 Wed 2.83 2.83 2.72 2.83 ### ### 0.2
2002-Jul-30 Tue 2.85 2.85 2.83 2.84 ### ### 0.2
2002-Jul-29 Mon 2.82 2.88 2.82 2.85 75.9 75.9 ###
2002-Jul-26 Fri 2.8 2.87 2.79 2.81 82.6 82.6 ###
2002-Jul-25 Thu 2.8 2.87 2.8 2.8 ### ### 0.2
2002-Jul-24 Wed 2.85 2.85 2.8 2.8 ### ### 0.2
2002-Jul-23 Tue 2.83 ### 2.82 2.85 70.9 70.9 ###
2002-Jul-22 Mon 2.8 2.86 2.75 2.85 500,147 ### 79.3 79.3 ###
2002-Jul-19 Fri ### ### 2.83 2.85 232,352 328,778 16.4 16.4 ###
2002-Jul-18 Thu ### ### ### ### 72,527 0 ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 117,770 0 ### ### 0.0
2002-Jul-16 Tue ### ### ### ### 171,275 0 38.1 38.1 0.0
2002-Jul-15 Mon ### ### ### ### 12,045 0 84.3 84.3 0.0
2002-Jul-12 Fri 3 3 ### ### 55,729 ### ### ### 0.0
2002-Jul-11 Thu ### 3 ### 3 156,575 ### ### ### 0.2
2002-Jul-10 Wed ### ### ### ### 11,757 0 ### ### 0.0
2002-Jul-09 Tue ### ### ### ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### 73.1 73.1 0.0
2002-Jul-05 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-04 Thu ### ### ### ### 437,127 0 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 102,622 0 ### ### 0.0
2002-Jul-02 Tue ### 3 ### ### 32.1 32.1 0.0
2002-Jul-01 Mon ### 3 ### ### 393,579 ### 33.5 33.5 0.0
2002-Jun-28 Fri ### ### ### 3 583,981 0 ### ### 0.2
2002-Jun-27 Thu 2.85 ### 2.85 ### 78.3 78.3 0.0
2002-Jun-26 Wed 2.89 ### 2.87 2.87 146,144 ### ### ### ###
2002-Jun-25 Tue 2.89 2.89 2.85 2.88 ### ### 0.2
2002-Jun-24 Mon 2.86 2.86 2.78 2.86 76.8 76.8 0.2
2002-Jun-21 Fri 2.87 ### 2.85 2.88 72.1 72.1 0.2
2002-Jun-20 Thu ### ### ### ### ### ### 0.0
2002-Jun-19 Wed ### ### ### ### 199,926 0 25.1 25.1 0.0
2002-Jun-18 Tue 3 3 ### ### 185,452 278,178 ### ### 0.0
2002-Jun-17 Mon 3 3 ### 3 52,573 78,859 ### ### 0.2
2002-Jun-14 Fri ### ### 3 3 709,127 ### ### ### 0.2
2002-Jun-13 Thu ### ### 3 ### ### ### 0.0
2002-Jun-12 Wed ### ### ### ### 80.6 80.6 0.0
2002-Jun-11 Tue ### ### ### ### 99,621 0 80.9 80.9 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu 3 3 ### ### 63,646 ### ### ### 0.0
2002-Jun-05 Wed ### ### 3 3 33.0 33.0 0.2
2002-Jun-04 Tue ### ### ### ### 41,584 0 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 20,278 0 ### ### 0.0
2002-May-31 Fri ### ### ### ### 170,223 0 68.2 68.2 0.0
2002-May-30 Thu ### ### ### ### 96,852 0 79.8 79.8 0.0
2002-May-29 Wed ### ### ### ### 219,049 0 ### ### 0.0
2002-May-28 Tue ### ### 3 ### 5,504,974 ### 73.0 73.0 0.0
2002-May-27 Mon ### ### 3 3 1,065,089 ### 22.5 22.5 0.2
2002-May-24 Fri ### ### ### ### ### ### 0.0
2002-May-23 Thu ### ### ### ### 75.6 75.6 0.0
2002-May-22 Wed ### ### 3 3 ### ### 0.2
2002-May-21 Tue ### ### ### ### 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### 90,928 0 ### ### 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 26.8 26.8 0.0
2002-May-15 Wed ### ### ### ### ### ### 0.0
2002-May-14 Tue 3 ### ### ### 40,351 0 82.2 82.2 0.0
2002-May-13 Mon ### ### 3 3 22,459 33,688 ### ### 0.2
2002-May-10 Fri ### ### ### ### 58,875 0 ### ### 0.0
2002-May-09 Thu ### ### ### ### 28.6 28.6 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue 3 ### ### 3 46,376 0 ### ### 0.2
2002-May-06 Mon 3 3 ### ### 115,880 173,820 34.5 34.5 0.0
2002-May-03 Fri ### ### ### ### 87,222 0 13.1 13.1 0.0
2002-May-02 Thu 3 ### 3 ### 85,255 127,882 ### ### 0.0
2002-May-01 Wed ### 3 ### 3 88,277 ### 80.7 80.7 0.2
2002-Apr-30 Tue ### ### 2.85 ### 77.6 77.6 0.0
2002-Apr-29 Mon ### ### ### ### 123,873 0 ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 377,974 0 ### ### 0.0
2002-Apr-24 Wed ### ### ### ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 277,044 0 82.5 82.5 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 61,988 0 ### ### 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### 104,548 0 17.6 17.6 0.0
2002-Apr-16 Tue ### ### ### ### 67,758 0 ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 28.5 28.5 0.0
2002-Apr-12 Fri ### ### ### ### 124,951 0 96.4 96.4 0.0
2002-Apr-11 Thu ### 3 ### ### 154,674 ### 33.2 33.2 0.0
2002-Apr-10 Wed ### ### ### ### 597,645 0 75.8 75.8 0.0
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 130,141 0 ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 99,482 0 ### ### 0.0
2002-Apr-04 Thu ### ### 2.89 ### 231,542 334,578 24.6 24.6 0.0
2002-Apr-03 Wed 3 ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### 3 ### 74,025 ### 24.2 24.2 0.0
2002-Mar-28 Thu 3 ### ### ### ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 32.3 32.3 0.0
2002-Mar-26 Tue ### ### ### ### 90.8 90.8 0.0
2002-Mar-25 Mon ### ### ### ### 20.9 20.9 0.0
2002-Mar-22 Fri ### ### ### ### 52,577 0 ### ### 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed 3 ### 3 ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 125,352 0 ### ### 0.0
2002-Mar-18 Mon ### ### 3 ### 87,589 131,383 16.6 16.6 0.0
2002-Mar-15 Fri ### ### ### ### 126,640 0 18.8 18.8 0.0
2002-Mar-14 Thu ### ### ### ### 65,285 0 ### ### 0.0
2002-Mar-13 Wed 3.174 ### ### ### ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 80,041 0 ### ### 0.0
2002-Mar-11 Mon ### ### ### ### 70,274 0 ### ### 0.0
2002-Mar-08 Fri ### 3.2 ### 3.2 129,820 ### ### ### 0.2
2002-Mar-07 Thu ### 3.22 ### ### 70.8 70.8 0.0
2002-Mar-06 Wed ### ### ### ### 71.5 71.5 0.0
2002-Mar-05 Tue 3.2 3.2 ### ### 31.0 31.0 0.0
2002-Mar-04 Mon 3.22 3.22 ### 3.22 ### ### 0.2
2002-Mar-01 Fri 3.26 3.28 3.2 3.22 456,781 1,479,970 21.7 21.7 0.2
2002-Feb-28 Thu ### 3.27 ### 3.25 890,348 ### 97.2 97.2 0.2
2002-Feb-27 Wed ### 3 ### 3 226,340 ### ### ### 0.2
2002-Feb-26 Tue ### 3 ### 3 176,078 ### 79.1 79.1 0.2
2002-Feb-25 Mon 3 3 ### ### 298,880 448,320 ### ### 0.0
2002-Feb-22 Fri 2.987 ### ### 3 192,246 0 ### ### 0.2
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 110,624 0 82.5 82.5 0.0
2002-Feb-19 Tue 2.88 ### 2.88 ### ### ### 0.0
2002-Feb-18 Mon 2.86 2.89 2.85 2.88 ### ### 0.2
2002-Feb-15 Fri ### ### 2.81 2.88 30.4 30.4 0.2
2002-Feb-14 Thu ### ### ### ### 69,249 0 31.8 31.8 0.0
2002-Feb-13 Wed ### ### ### ### 90,186 0 18.5 18.5 0.0
2002-Feb-12 Tue ### ### ### ### 124,471 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 83,045 0 ### ### 0.0
2002-Feb-08 Fri ### ### ### ### 74,049 0 23.9 23.9 0.0
2002-Feb-07 Thu 2.8 ### 2.8 ### 2,138,577 ### ### ### 0.0
2002-Feb-06 Wed ### 2.8 ### 2.8 232,821 325,949 ### ### 0.2
2002-Feb-05 Tue ### ### ### ### 77.8 77.8 0.0
2002-Feb-04 Mon ### ### ### ### 27.3 27.3 0.0
2002-Feb-01 Fri 2.73 2.73 ### ### 37,182 50,753 ### ### 0.0
2002-Jan-31 Thu 2.74 2.74 2.7 2.72 ### ### 0.2
2002-Jan-30 Wed 2.76 2.8 2.73 2.8 82.9 82.9 0.2
2002-Jan-29 Tue 2.78 2.8 2.74 2.8 84,650 234,480 74.8 74.8 0.2
2002-Jan-28 Mon 2.8 2.8 2.8 2.8 0 0.2
2002-Jan-25 Fri 2.76 2.8 2.75 2.8 227,383 630,987 ### ### 0.2
2002-Jan-24 Thu ### 2.76 ### 2.76 143,445 197,954 ### ### 0.2
2002-Jan-23 Wed ### ### ### ### 52,757 0 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 77.0 77.0 0.0
2002-Jan-21 Mon 2.53 ### 2.53 ### 104,275 ### ### ### 0.0
2002-Jan-18 Fri 2.5 2.53 2.5 2.53 ### ### ###
2002-Jan-17 Thu 2.49 2.52 2.47 2.5 ### ### 0.2
2002-Jan-16 Wed 2.46 2.49 2.45 2.49 ### ### 0.2
2002-Jan-15 Tue 2.46 2.48 2.45 2.46 61,821 152,388 ### ### 0.2
2002-Jan-14 Mon 2.458 2.48 2.45 2.46 71,474 176,183 ### ### 0.2
2002-Jan-11 Fri 2.451 2.48 2.45 2.45 48,284 119,020 ### ### 0.2
2002-Jan-10 Thu 2.443 2.45 2.4 2.45 ### ### 0.2
2002-Jan-09 Wed 2.44 2.46 2.44 2.45 198,527 ### ### ### 0.2
2002-Jan-08 Tue 2.4 2.47 ### 2.44 306,544 378,581 ### ### 0.2
2002-Jan-07 Mon 2.45 2.45 2.4 2.4 565,325 ### 15.1 15.1 ###
2002-Jan-04 Fri 2.45 2.45 2.43 2.45 14,041 ### ### ### 0.2
2002-Jan-03 Thu 2.48 2.48 2.43 2.44 60,642 148,876 19.6 19.6 0.2
2002-Jan-02 Wed 2.4 2.56 2.4 2.5 91.5 91.5 0.2
2001-Dec-31 Mon 2.378 ### ### ### 98.2 98.2 0.0
2001-Dec-28 Fri ### ### ### ### 8,780 0 76.4 76.4 0.0
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu 2.355 2.355 ### ### ### ### 0.0
2001-Dec-19 Wed ### ### 2.25 2.344 33.5 33.5 0.2
2001-Dec-18 Tue 2.27 ### 2.27 ### 138,685 ### ### ### 0.0
2001-Dec-17 Mon 2.25 2.26 2.23 2.26 ### ### ###
2001-Dec-14 Fri ### ### 2.25 2.25 468,642 527,222 ### ### ###
2001-Dec-13 Thu ### ### 2.28 ### ### ### 0.0
2001-Dec-12 Wed 2.29 ### 2.29 ### ### ### 0.0
2001-Dec-11 Tue 2.29 2.29 2.29 2.29 22,340 51,158 71.8 71.8 ###
2001-Dec-10 Mon 2.25 2.29 2.25 2.29 84.0 84.0 ###
2001-Dec-07 Fri ### ### 2.26 2.29 20.7 20.7 ###
2001-Dec-06 Thu ### ### ### ### ### ### 0.0
2001-Dec-05 Wed ### ### 2.26 ### 52,980 ### 32.7 32.7 0.0
2001-Dec-04 Tue 2.28 ### 2.28 ### 79.4 79.4 0.0
2001-Dec-03 Mon ### ### 2.28 2.28 ### ### 0.2
2001-Nov-30 Fri 2.25 ### 2.25 ### 191,789 ### ### ### 0.0
2001-Nov-29 Thu 2.26 2.26 2.23 2.25 31.3 31.3 ###
2001-Nov-28 Wed 2.256 2.26 2.24 2.26 108,227 ### ### ### ###
2001-Nov-27 Tue 2.25 2.27 2.23 2.25 437,848 985,158 72.0 72.0 ###
2001-Nov-26 Mon 2.2 2.25 2.2 2.25 84.9 84.9 ###
2001-Nov-23 Fri ### ### ### ### ### ### 0.0
2001-Nov-22 Thu ### 2.2 ### 2.2 ### ### 0.2
2001-Nov-21 Wed ### ### ### ### 37,148 0 ### ### 0.0
2001-Nov-20 Tue ### ### ### ### ### ### 0.0
2001-Nov-19 Mon ### ### ### ### 55,225 0 ### ### 0.0
2001-Nov-16 Fri ### ### ### ### 14.0 14.0 0.0
2001-Nov-15 Thu ### ### ### ### 18,277 0 24.0 24.0 0.0
2001-Nov-14 Wed ### ### ### ### ### ### 0.0
2001-Nov-13 Tue ### ### ### ### 38,550 0 10.8 10.8 0.0
2001-Nov-12 Mon ### ### ### ### 31,075 0 ### ### 0.0
2001-Nov-09 Fri ### 2.2 ### ### 31.9 31.9 0.0
2001-Nov-08 Thu ### 2.2 ### 2.2 ### ### 0.2
2001-Nov-07 Wed ### ### ### ### 83,650 0 79.3 79.3 0.0
2001-Nov-06 Tue ### ### ### ### 98,620 0 ### ### 0.0
2001-Nov-05 Mon ### ### ### ### 42,373 0 85.5 85.5 0.0
2001-Nov-02 Fri ### ### ### ### ### ### 0.0
2001-Nov-01 Thu 2.043 ### ### ### 76,029 0 73.5 73.5 0.0
2001-Oct-31 Wed 2 2 ### 2 105,885 105,885 71.9 71.9 0.1
2001-Oct-30 Tue 2 ### 2 2 ### ### 0.1
2001-Oct-29 Mon 2 ### ### 2 99,982 0 70.1 70.1 0.1
2001-Oct-26 Fri ### ### ### 2 66,953 0 ### ### 0.1
2001-Oct-25 Thu ### ### ### 2 56,423 0 6.0 6.0 0.1
2001-Oct-24 Wed ### ### ### ### 168,723 0 14.0 14.0 0.0
2001-Oct-23 Tue ### 2.2 ### 2.2 95.2 95.2 0.2
2001-Oct-22 Mon ### ### ### ### 44,848 0 72.0 72.0 0.0
2001-Oct-19 Fri ### ### ### ### 74.8 74.8 0.0
2001-Oct-18 Thu 2 ### 2 ### ### ### 0.0
2001-Oct-17 Wed ### ### ### ### ### ### 0.0
2001-Oct-16 Tue ### ### 2 ### 43,453 43,453 76.2 76.2 0.0
2001-Oct-15 Mon 2 ### 2 ### 90,048 90,048 ### ### 0.0
2001-Oct-12 Fri ### ### 2 2 31.4 31.4 0.1
2001-Oct-11 Thu ### ### 2 ### 32,144 32,144 15.7 15.7 0.0
2001-Oct-10 Wed ### ### 2 ### ### ### 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon 2 2 ### ### 14.3 14.3 0.0
2001-Oct-05 Fri ### ### ### ### 179,689 0 ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 78,980 0 ### ### 0.0
2001-Oct-03 Wed 1.85 ### 1.85 ### 88.8 88.8 0.0
2001-Oct-02 Tue ### ### 1.88 1.88 ### ### 0.1
2001-Oct-01 Mon 1.973 1.973 ### ### 20.9 20.9 0.0
2001-Sep-28 Fri 1.84 ### 1.8 ### 92.5 92.5 0.0
2001-Sep-27 Thu 1.82 1.85 1.8 1.85 79.3 79.3 0.1
2001-Sep-26 Wed 1.86 1.88 1.86 1.87 67.3 67.3 ###
2001-Sep-25 Tue 1.74 1.84 1.74 1.84 ### ### ###
2001-Sep-24 Mon ### ### 1.59 ### ### ### 0.0
2001-Sep-21 Fri 1.74 1.74 ### ### ### ### 0.0
2001-Sep-20 Thu 1.75 1.75 1.7 1.74 ### ### 0.1
2001-Sep-19 Wed 1.725 1.77 ### 1.75 ### ### 0.1
2001-Sep-18 Tue 1.75 1.75 1.7 1.75 400,186 690,320 ### ### 0.1
2001-Sep-17 Mon ### ### 1.7 1.75 ### ### 0.1
2001-Sep-14 Fri 1.978 2 ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 71.1 71.1 0.0
2001-Sep-12 Wed ### 2 ### 2 206,381 206,381 ### ### 0.1
2001-Sep-11 Tue ### ### ### ### ### ### 0.0
2001-Sep-10 Mon ### ### ### ### 72,580 0 ### ### 0.0
2001-Sep-07 Fri ### 2.25 2.2 2.25 ### ### ###
2001-Sep-06 Thu 2.23 2.24 2.23 2.23 ### ### ###
2001-Sep-05 Wed 2.25 2.25 2.23 2.23 28.2 28.2 ###
2001-Sep-04 Tue 2.26 2.26 2.24 2.26 ### ### ###
2001-Sep-03 Mon 2.25 2.26 2.24 2.26 ### ### ###
2001-Aug-31 Fri 2.26 2.26 2.24 2.25 341,344 768,024 ### ### ###
2001-Aug-30 Thu 2.25 2.27 2.25 2.26 193,254 436,754 ### ### ###
2001-Aug-29 Wed ### 2.27 ### 2.25 469,827 533,253 90.3 90.3 ###
2001-Aug-28 Tue 2.343 2.343 ### 2.22 ### ### 0.2
2001-Aug-27 Mon 2.27 ### 2.27 ### 91.2 91.2 0.0
2001-Aug-24 Fri 2.23 2.25 2.22 2.25 234,987 ### 77.5 77.5 ###
2001-Aug-23 Thu 2.22 2.23 2.22 2.23 74.2 74.2 ###
2001-Aug-22 Wed 2.23 2.25 2.22 2.23 73.5 73.5 ###
2001-Aug-21 Tue 2.22 2.24 2.22 2.23 64,222 ### ### ### ###
2001-Aug-20 Mon 2.22 2.24 2.22 2.23 ### ### ###
2001-Aug-17 Fri 2.26 2.27 2.2 2.241 59,550 ### ### ### ###
2001-Aug-16 Thu 2.24 2.26 2.23 2.25 81.2 81.2 ###
2001-Aug-15 Wed ### 2.24 ### 2.24 86.5 86.5 ###
2001-Aug-14 Tue 2.23 2.24 2.2 2.2 22.7 22.7 0.2
2001-Aug-13 Mon 2.2 2.2 2.2 2.2 71,785 157,927 72.9 72.9 0.2
2001-Aug-10 Fri 2.2 2.24 2.2 2.2 ### ### 0.2
2001-Aug-09 Thu ### 2.22 ### 2.2 74.2 74.2 0.2
2001-Aug-08 Wed 2.24 ### 2.22 2.22 141,877 157,483 ### ### 0.2
2001-Aug-07 Tue 2.2 2.25 ### 2.25 480,846 540,951 ### ### ###
2001-Aug-06 Mon ### 2.2 ### ### 329,382 362,320 ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 80.5 80.5 0.0
2001-Aug-02 Thu ### ### ### ### 74.5 74.5 0.0
2001-Aug-01 Wed ### ### ### ### 61,940 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### ### ### 0.0
2001-Jul-30 Mon ### ### ### ### 77.0 77.0 0.0
2001-Jul-27 Fri ### ### ### ### 35,322 0 66.6 66.6 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 83,345 0 84.7 84.7 0.0
2001-Jul-23 Mon ### ### ### ### 222,978 0 ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 83.9 83.9 0.0
2001-Jul-19 Thu ### ### 1.77 ### ### ### 0.0
2001-Jul-18 Wed ### ### ### ### 25.1 25.1 0.0
2001-Jul-17 Tue ### ### ### ### 62,428 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri 2.21 2.21 ### ### 14.5 14.5 0.0
2001-Jul-12 Thu 2.2 2.2 ### 2.2 77,858 85,643 ### ### 0.2
2001-Jul-11 Wed 2.22 2.23 ### 2.2 79,347 88,471 24.6 24.6 0.2
2001-Jul-10 Tue 2.21 2.21 ### 2.21 24,150 26,685 68.0 68.0 0.2
2001-Jul-09 Mon ### 2.21 ### 2.2 316,886 350,159 82.4 82.4 0.2
2001-Jul-06 Fri ### ### ### ### 73.4 73.4 0.0
2001-Jul-05 Thu ### 2.2 ### ### ### ### 0.0
2001-Jul-04 Wed 2.21 2.22 ### ### 89,883 99,770 ### ### 0.0
2001-Jul-03 Tue ### 2.23 ### 2.21 48,524 ### ### ### 0.2
2001-Jul-02 Mon ### ### ### ### 29.0 29.0 0.0
2001-Jun-29 Fri ### ### ### ### 102,285 0 62.3 62.3 0.0
2001-Jun-28 Thu ### ### ### ### 69.8 69.8 0.0
2001-Jun-27 Wed ### ### ### ### 24.4 24.4 0.0
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 200,346 0 28.0 28.0 0.0
2001-Jun-22 Fri ### ### ### ### 221,352 0 ### ### 0.0
2001-Jun-21 Thu 2.123 2.123 ### ### ### ### 0.0
2001-Jun-20 Wed 2.2 2.2 ### ### 16,782 ### 14.4 14.4 0.0
2001-Jun-19 Tue 2.2 2.23 ### 2.2 150,327 ### ### ### 0.2
2001-Jun-18 Mon ### ### ### ### 123,625 0 83.5 83.5 0.0
2001-Jun-15 Fri ### ### ### ### 40,051 0 75.1 75.1 0.0
2001-Jun-14 Thu ### ### ### ### 47,450 0 ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 456,780 0 ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 81.0 81.0 0.0
2001-Jun-11 Mon 2.088 2.088 2.088 2.088 0 ###
2001-Jun-08 Fri ### ### ### 2.088 120,527 0 ### ### ###
2001-Jun-07 Thu 2.2 2.23 ### 2.2 197,525 220,240 71.2 71.2 0.2
2001-Jun-06 Wed ### ### 2.2 2.22 ### ### 0.2
2001-Jun-05 Tue 2.28 ### 2.28 ### 297,146 338,746 ### ### 0.0
2001-Jun-04 Mon 2.181 ### 2.181 2.28 ### ### 0.2
2001-Jun-01 Fri ### 2.26 ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### ### ### 0.0
2001-May-30 Wed ### ### ### ### 99,455 0 78.1 78.1 0.0
2001-May-29 Tue ### ### ### ### 110,252 0 ### ### 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### 74,970 0 79.0 79.0 0.0
2001-May-24 Thu 2 ### 2 ### ### ### 0.0
2001-May-23 Wed 2 ### 2 2 ### ### 0.1
2001-May-22 Tue 2 ### 2 2 59,778 59,778 ### ### 0.1
2001-May-21 Mon 2 2 2 2 ### ### 0.1
2001-May-18 Fri 2 ### ### 2 ### ### 0.1
2001-May-17 Thu ### ### 2 2 31.7 31.7 0.1
2001-May-16 Wed 2 ### ### 2 ### ### 0.1
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### 2 77.7 77.7 0.1
2001-May-11 Fri ### ### ### ### 75,475 0 ### ### 0.0
2001-May-10 Thu ### ### ### ### 86.4 86.4 0.0
2001-May-09 Wed 1.86 ### 1.86 ### 56,658 ### ### ### 0.0
2001-May-08 Tue ### ### 1.85 1.86 147,886 ### 19.1 19.1 0.1
2001-May-07 Mon ### ### ### ### ### ### 0.0
2001-May-04 Fri 2 2 1.83 ### 6.6 6.6 0.0
2001-May-03 Thu ### ### 2 ### ### ### 0.0
2001-May-02 Wed 2 ### 2 ### 761,659 761,659 ### ### 0.0
2001-May-01 Tue ### ### ### ### 89.3 89.3 0.0
2001-Apr-30 Mon ### ### ### ### 137,750 0 30.8 30.8 0.0
2001-Apr-27 Fri ### ### ### ### 73.7 73.7 0.0
2001-Apr-26 Thu 1.87 ### 1.87 ### 110,350 103,177 80.7 80.7 0.0
2001-Apr-25 Wed 1.87 1.87 1.87 1.87 0 ###
2001-Apr-24 Tue 1.86 1.88 1.86 1.87 ### ### ###
2001-Apr-23 Mon 1.82 1.88 1.82 1.87 ### ### ###
2001-Apr-20 Fri 1.843 1.843 1.8 1.82 ### ### ###
2001-Apr-19 Thu 1.84 1.85 1.82 1.85 ### ### 0.1
2001-Apr-18 Wed 1.82 1.84 1.82 1.83 ### ### ###
2001-Apr-17 Tue 1.7 1.82 1.7 1.82 ### ### ###
2001-Apr-16 Mon 1.7 1.7 1.7 1.7 0 ###
2001-Apr-13 Fri 1.7 1.7 1.7 1.7 0 ###
2001-Apr-12 Thu 1.59 1.7 1.59 1.7 94.5 94.5 ###
2001-Apr-11 Wed 1.57 ### 1.57 ### 81.8 81.8 0.0
2001-Apr-10 Tue 1.56 1.58 1.56 1.57 80.9 80.9 0.1
2001-Apr-09 Mon 1.57 1.58 1.55 1.56 ### ### ###
2001-Apr-06 Fri 1.57 ### 1.57 1.57 72.8 72.8 0.1
2001-Apr-05 Thu 1.56 1.56 1.53 1.55 ### ### ###
2001-Apr-04 Wed 1.57 1.58 1.55 1.55 ### ### ###
2001-Apr-03 Tue 1.48 1.59 1.48 1.55 604,951 ### ### ### ###
2001-Apr-02 Mon 1.472 1.49 1.47 1.49 36,450 53,946 ### ### ###
2001-Mar-30 Fri 1.46 1.47 1.46 1.47 48,786 71,471 ### ### ###
2001-Mar-29 Thu ### 1.48 1.45 1.48 ### ### 0.1
2001-Mar-28 Wed 1.44 1.47 1.44 1.46 25,850 ### ### ### 0.1
2001-Mar-27 Tue 1.42 1.42 1.42 1.42 18,475 ### 70.0 70.0 ###
2001-Mar-26 Mon 1.42 1.42 1.4 1.42 71.3 71.3 ###
2001-Mar-23 Fri 1.44 1.45 1.42 1.45 ### ### ###
2001-Mar-22 Thu 1.43 1.45 1.43 1.45 83.9 83.9 ###
2001-Mar-21 Wed 1.43 1.46 1.42 1.43 73.0 73.0 0.1
2001-Mar-20 Tue 1.44 1.46 1.44 1.45 72.6 72.6 ###
2001-Mar-19 Mon 1.47 1.47 1.43 1.43 ### ### 0.1
2001-Mar-16 Fri 1.42 1.49 1.42 1.46 ### ### 0.1
2001-Mar-15 Thu ### ### 1.41 1.45 201,879 142,324 ### ### ###
2001-Mar-14 Wed 1.52 1.52 1.51 1.51 13,450 20,376 31.6 31.6 0.1
2001-Mar-13 Tue 1.53 1.55 1.51 1.55 84.5 84.5 ###
2001-Mar-12 Mon 1.56 1.56 1.54 1.56 61,185 ### 76.2 76.2 ###
2001-Mar-09 Fri 1.56 1.57 1.55 1.56 ### ### ###
2001-Mar-08 Thu 1.58 1.58 1.57 1.58 102,650 161,673 ### ### 0.1
2001-Mar-07 Wed 1.56 1.59 1.56 1.58 240,787 ### 79.2 79.2 0.1
2001-Mar-06 Tue 1.573 1.58 1.56 1.57 127,549 200,251 33.5 33.5 0.1
2001-Mar-05 Mon ### ### 1.57 1.58 15.6 15.6 0.1
2001-Mar-02 Fri ### ### ### ### 179,776 0 78.3 78.3 0.0
2001-Mar-01 Thu 1.55 ### 1.54 ### ### ### 0.0
2001-Feb-28 Wed 1.57 ### 1.5 ### 1,027,287 ### 81.9 81.9 0.0
2001-Feb-27 Tue 1.55 1.58 1.55 1.57 262,540 410,875 ### ### 0.1
2001-Feb-26 Mon 1.52 1.56 1.52 1.55 86.9 86.9 ###
2001-Feb-23 Fri 1.52 1.52 1.51 1.52 68.9 68.9 0.1
2001-Feb-22 Thu 1.51 1.52 1.51 1.52 74.7 74.7 0.1
2001-Feb-21 Wed 1.51 1.54 1.51 1.54 66,326 101,147 ### ### ###
2001-Feb-20 Tue 1.5 1.52 1.5 1.51 49,980 ### 75.3 75.3 0.1
2001-Feb-19 Mon 1.52 1.52 1.48 1.51 35.4 35.4 0.1
2001-Feb-16 Fri 1.528 1.528 1.5 1.52 ### ### 0.1
2001-Feb-15 Thu 1.5 1.53 1.5 1.53 87.5 87.5 ###
2001-Feb-14 Wed 1.55 1.55 1.49 1.5 13.2 13.2 0.1
2001-Feb-13 Tue 1.52 1.55 1.52 1.55 178,079 273,351 ### ### ###
2001-Feb-12 Mon 1.55 1.55 1.48 1.5 12.9 12.9 0.1
2001-Feb-09 Fri ### 1.59 1.55 1.59 ### ### ###
2001-Feb-08 Thu 1.58 ### 1.57 1.59 ### ### ###
2001-Feb-07 Wed 1.559 1.59 1.559 1.58 82.7 82.7 0.1
2001-Feb-06 Tue 1.55 1.55 1.52 1.55 71.5 71.5 ###
2001-Feb-05 Mon ### 1.59 1.53 1.59 124,059 ### ### ### ###
2001-Feb-02 Fri 1.57 1.57 1.54 1.54 20.9 20.9 ###
2001-Feb-01 Thu 1.51 1.57 1.51 1.56 119,620 ### ### ### ###
2001-Jan-31 Wed 1.53 1.54 1.51 1.52 ### ### 0.1

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 20:27:59 thru 2024-04-19 20:28:01 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000