End of day Prices (full format), 76800 Days for (VRL) VILLAGE ROADSHOW LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2020-Dec-30 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-29 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-24 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-23 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-22 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-21 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-18 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-17 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2020-Dec-16 Wed
| 3
| 3
| ###
| 3
| 6,464,556
| ###
| ###
| ###
| 0.2 |
2020-Dec-15 Tue
| ###
| ###
| 2.985
| ###
| 289,489
| ###
| 77.6
| 77.6
| 0.0 |
2020-Dec-14 Mon
| ###
| ###
| 2.985
| ###
| 207,656
| 309,926
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| 3
| 2.985
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-08 Tue
| ###
| 3
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2020-Dec-07 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2020-Dec-04 Fri
| ###
| ###
| 2.85
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Dec-03 Thu
| ###
| ###
| ###
| ###
| 493,273
| 0
| ###
| ###
| 0.0 |
2020-Dec-02 Wed
| ###
| ###
| 2.87
| ###
| 147,358
| 211,458
| ###
| ###
| 0.0 |
2020-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Nov-27 Fri
| ###
| ###
| ###
| ###
| 399,471
| 0
| 76.1
| 76.1
| 0.0 |
2020-Nov-26 Thu
| ###
| ###
| ###
| ###
| 259,943
| 0
| 70.1
| 70.1
| 0.0 |
2020-Nov-25 Wed
| 2.88
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-24 Tue
| 2.87
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2020-Nov-23 Mon
| 2.85
| 2.87
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2020-Nov-20 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2020-Nov-19 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2020-Nov-18 Wed
| 2.45
| 2.49
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Nov-17 Tue
| 2.45
| 2.54
| 2.4
| 2.45
| 817,122
| ###
| ###
| ###
| 0.2 |
2020-Nov-16 Mon
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2020-Nov-13 Fri
| 2.53
| 2.53
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2020-Nov-12 Thu
| 2.5
| 2.53
| 2.45
| 2.53
|
|
| 80.0
| 80.0
| ### |
2020-Nov-11 Wed
| 2.51
| 2.54
| ###
| 2.51
|
|
| 62.9
| 62.9
| ### |
2020-Nov-10 Tue
| ###
| ###
| ###
| 2.5
|
|
| 94.9
| 94.9
| 0.2 |
2020-Nov-09 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-06 Fri
| 2.22
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2020-Nov-05 Thu
| 2.28
| ###
| 2.27
| 2.28
|
|
| 62.3
| 62.3
| 0.2 |
2020-Nov-04 Wed
| 2.28
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-03 Tue
| 2.27
| 2.28
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2020-Nov-02 Mon
| 2.27
| 2.27
| 2.2
| 2.24
| 515,722
| ###
| ###
| ###
| ### |
2020-Oct-30 Fri
| 2.26
| 2.26
| 2.23
| 2.23
| 117,286
| ###
| 39.1
| 39.1
| ### |
2020-Oct-29 Thu
| 2.23
| 2.27
| 2.22
| 2.26
| 256,888
| ###
| ###
| ###
| ### |
2020-Oct-28 Wed
| 2.21
| 2.27
| 2.2
| 2.23
| 731,886
| ###
| ###
| ###
| ### |
2020-Oct-27 Tue
| 2.2
| 2.22
| 2.2
| 2.21
| 318,972
| 704,928
| 85.2
| 85.2
| 0.2 |
2020-Oct-26 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-23 Fri
| ###
| ###
| ###
| ###
| 107,877
| 0
| ###
| ###
| 0.0 |
2020-Oct-22 Thu
| ###
| ###
| ###
| ###
| 94,950
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| ###
| ###
| ###
| ###
| 711,786
| 0
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| ###
| ###
| 115,286
| 0
| ###
| ###
| 0.0 |
2020-Oct-16 Fri
| ###
| ###
| ###
| ###
| 143,042
| 0
| ###
| ###
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2020-Oct-14 Wed
| ###
| ###
| ###
| ###
| 273,184
| 0
| 11.5
| 11.5
| 0.0 |
2020-Oct-13 Tue
| ###
| 2.21
| ###
| ###
| 155,478
| ###
| 78.0
| 78.0
| 0.0 |
2020-Oct-12 Mon
| ###
| ###
| ###
| ###
| 55,572
| 0
| ###
| ###
| 0.0 |
2020-Oct-09 Fri
| ###
| ###
| ###
| ###
| 75,156
| 0
| ###
| ###
| 0.0 |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| ###
| 467,623
| 0
| ###
| ###
| 0.0 |
2020-Oct-06 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-05 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Oct-02 Fri
| ###
| 2.21
| ###
| ###
| 1,388,850
| 1,534,679
| 93.3
| 93.3
| 0.0 |
2020-Oct-01 Thu
| ###
| ###
| ###
| ###
| 205,347
| 0
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| ###
| ###
| 342,259
| 0
| 78.9
| 78.9
| 0.0 |
2020-Sep-29 Tue
| ###
| ###
| ###
| ###
| 218,547
| 0
| ###
| ###
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| ###
| ###
| 295,686
| 0
| 84.1
| 84.1
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| ###
| 271,940
| 0
| 61.3
| 61.3
| 0.0 |
2020-Sep-24 Thu
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2020-Sep-23 Wed
| ###
| ###
| ###
| ###
| 148,985
| 0
| ###
| ###
| 0.0 |
2020-Sep-22 Tue
| ###
| ###
| 2.055
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-21 Mon
| ###
| ###
| ###
| ###
| 265,073
| 0
| ###
| ###
| 0.0 |
2020-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2020-Sep-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-16 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2020-Sep-15 Tue
| ###
| ###
| ###
| ###
| 451,477
| 0
| ###
| ###
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 129,789
| 0
| 30.7
| 30.7
| 0.0 |
2020-Sep-11 Fri
| ###
| ###
| ###
| ###
| 191,784
| 0
| ###
| ###
| 0.0 |
2020-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2020-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2020-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 311,948
| 0
| 72.4
| 72.4
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| ###
| ###
| ###
| ###
| 176,381
| 0
| ###
| ###
| 0.0 |
2020-Aug-28 Fri
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2020-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2020-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-25 Tue
| ###
| ###
| ###
| ###
| 449,976
| 0
| 71.0
| 71.0
| 0.0 |
2020-Aug-24 Mon
| ###
| ###
| ###
| ###
| 482,925
| 0
| 24.8
| 24.8
| 0.0 |
2020-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Aug-20 Thu
| ###
| ###
| ###
| ###
| 194,953
| 0
| 66.4
| 66.4
| 0.0 |
2020-Aug-19 Wed
| ###
| ###
| ###
| ###
| 112,541
| 0
| ###
| ###
| 0.0 |
2020-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| ###
| ###
| ###
| ###
| 208,629
| 0
| ###
| ###
| 0.0 |
2020-Aug-14 Fri
| ###
| 2.2
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2020-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2020-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2020-Aug-11 Tue
| ###
| ###
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| ###
| ###
| ###
| 851,246
| 0
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2020-Aug-05 Wed
| ###
| 2.2
| ###
| ###
| 392,128
| 431,340
| 17.3
| 17.3
| 0.0 |
2020-Aug-04 Tue
| ###
| ###
| ###
| ###
| 557,684
| 0
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| ###
| ###
| ###
| ###
| 395,143
| 0
| 31.9
| 31.9
| 0.0 |
2020-Jul-31 Fri
| ###
| 2.225
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2020-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2020-Jul-29 Wed
| 2.22
| ###
| ###
| ###
| 612,873
| 0
| 9.5
| 9.5
| 0.0 |
2020-Jul-28 Tue
| ###
| ###
| ###
| 2.23
| 728,028
| 0
| 95.0
| 95.0
| ### |
2020-Jul-27 Mon
| 1.955
| 1.975
| 1.925
| 1.955
|
|
| 61.3
| 61.3
| ### |
2020-Jul-24 Fri
| 2
| 2
| ###
| 1.975
| 190,076
| 190,076
| 27.8
| 27.8
| ### |
2020-Jul-23 Thu
| ###
| ###
| ###
| 2
| 75,747
| 0
| ###
| ###
| 0.1 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2020-Jul-20 Mon
| ###
| ###
| 1.945
| ###
| 134,448
| 130,750
| ###
| ###
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 2
| ###
| 82,776
| 82,776
| 25.6
| 25.6
| 0.0 |
2020-Jul-16 Thu
| ###
| ###
| ###
| ###
| 227,925
| 0
| ###
| ###
| 0.0 |
2020-Jul-15 Wed
| 2
| 2.075
| 1.975
| 2
|
|
| ###
| ###
| 0.1 |
2020-Jul-14 Tue
| ###
| ###
| 1.975
| 2
| 648,147
| 640,045
| 25.9
| 25.9
| 0.1 |
2020-Jul-13 Mon
| ###
| 2.2
| ###
| ###
| 382,945
| ###
| 38.5
| 38.5
| 0.0 |
2020-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2020-Jul-07 Tue
| ###
| 2.27
| ###
| ###
|
|
| 44.3
| 44.3
| 0.0 |
2020-Jul-06 Mon
| ###
| 2.23
| ###
| 2.23
|
|
| ###
| ###
| ### |
2020-Jul-03 Fri
| ###
| ###
| ###
| ###
| 224,279
| 0
| ###
| ###
| 0.0 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 419,646
| 0
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 2.22
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2020-Jun-30 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| ###
| ###
| ###
| ###
| 331,477
| 0
| 80.7
| 80.7
| 0.0 |
2020-Jun-26 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2020-Jun-25 Thu
| ###
| 2.2
| ###
| 2.2
| 372,386
| 409,624
| ###
| ###
| 0.2 |
2020-Jun-24 Wed
| 2.22
| ###
| ###
| ###
| 598,448
| 0
| 17.7
| 17.7
| 0.0 |
2020-Jun-23 Tue
| ###
| 2.22
| ###
| 2.22
| 921,621
| ###
| 90.3
| 90.3
| 0.2 |
2020-Jun-22 Mon
| ###
| ###
| ###
| ###
| 402,058
| 0
| 69.5
| 69.5
| 0.0 |
2020-Jun-19 Fri
| ###
| 2.22
| ###
| ###
| 482,975
| ###
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2020-Jun-17 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-16 Tue
| 2.21
| 2.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-15 Mon
| 2.2
| 2.22
| ###
| ###
| 1,095,548
| 1,216,058
| 52.4
| 52.4
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| ###
| 1,042,959
| 0
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| 2.21
| 2.27
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2020-Jun-10 Wed
| 2.25
| 2.26
| ###
| 2.25
|
|
| 64.7
| 64.7
| ### |
2020-Jun-09 Tue
| ###
| 2.27
| ###
| 2.25
| 1,989,072
| ###
| 85.7
| 85.7
| ### |
2020-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| ###
| ###
| ###
| 404,355
| 0
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| ###
| ###
| ###
| 662,840
| 0
| 20.1
| 20.1
| 0.0 |
2020-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-27 Wed
| ###
| ###
| ###
| ###
| 1,012,783
| 0
| ###
| ###
| 0.0 |
2020-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2020-May-22 Fri
| ###
| 2.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| ###
| ###
| ###
| ###
| 270,083
| 0
| 32.5
| 32.5
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
| 1,166,920
| 0
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
| 806,020
| 0
| ###
| ###
| 0.0 |
2020-May-18 Mon
| 1.8
| ###
| 1.74
| ###
| 1,494,344
| 1,300,079
| ###
| ###
| 0.0 |
2020-May-15 Fri
| ###
| ###
| 1.76
| ###
| 215,257
| 189,426
| 3.2
| 3.2
| 0.0 |
2020-May-14 Thu
| ###
| ###
| 1.81
| 1.85
| 373,381
| ###
| ###
| ###
| 0.1 |
2020-May-13 Wed
| ###
| 1.985
| ###
| ###
| 294,940
| 292,727
| 62.5
| 62.5
| 0.0 |
2020-May-12 Tue
| ###
| ###
| ###
| ###
| 215,129
| 0
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 2
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2020-May-08 Fri
| ###
| ###
| 1.885
| ###
| 272,672
| ###
| ###
| ###
| 0.0 |
2020-May-07 Thu
| 1.89
| ###
| 1.86
| ###
| 120,275
| 111,855
| 86.1
| 86.1
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 1.8
| 1.84
| 177,245
| 159,520
| ###
| ###
| ### |
2020-May-05 Tue
| 1.955
| 1.955
| 1.85
| 1.855
|
|
| 8.5
| 8.5
| 0.1 |
2020-May-04 Mon
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2020-May-01 Fri
| ###
| ###
| ###
| ###
|
|
| 46.6
| 46.6
| 0.0 |
2020-Apr-30 Thu
| ###
| 2.28
| ###
| 2.26
| 372,357
| 424,486
| ###
| ###
| ### |
2020-Apr-29 Wed
| ###
| ###
| 1.85
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2020-Apr-28 Tue
| 1.78
| ###
| 1.745
| ###
| 123,727
| 107,951
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 1.85
| 1.85
| 1.7
| 1.74
| 182,848
| 324,555
| 7.3
| 7.3
| 0.1 |
2020-Apr-24 Fri
| 1.8
| 1.845
| 1.71
| 1.845
| 106,180
| ###
| ###
| ###
| ### |
2020-Apr-23 Thu
| 1.86
| ###
| 1.71
| 1.81
|
|
| 20.5
| 20.5
| ### |
2020-Apr-22 Wed
| ###
| ###
| ###
| 1.84
|
|
| 26.5
| 26.5
| ### |
2020-Apr-21 Tue
| 1.955
| ###
| 1.8
| 1.87
|
|
| ###
| ###
| ### |
2020-Apr-20 Mon
| ###
| ###
| 1.88
| 2
| 384,388
| 361,324
| ###
| ###
| 0.1 |
2020-Apr-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-16 Thu
| ###
| ###
| 1.8
| ###
| 407,084
| 366,375
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| 1.81
| ###
| 1.72
| ###
| 626,145
| 538,484
| ###
| ###
| 0.0 |
2020-Apr-14 Tue
| ###
| 1.845
| ###
| 1.79
|
|
| 85.0
| 85.0
| 0.1 |
2020-Apr-09 Thu
| 1.51
| ###
| 1.51
| 1.645
| 430,549
| ###
| 91.8
| 91.8
| 0.1 |
2020-Apr-08 Wed
| 1.56
| 1.58
| 1.455
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| 1.57
| ###
| 1.485
| 1.545
|
|
| 37.0
| 37.0
| ### |
2020-Apr-06 Mon
| 1.5
| 1.545
| 1.46
| 1.48
| 187,746
| 282,088
| ###
| ###
| 0.1 |
2020-Apr-03 Fri
| 1.75
| 1.755
| ###
| ###
|
|
| 1.2
| 1.2
| 0.0 |
2020-Apr-02 Thu
| 1.75
| 1.775
| 1.52
| ###
| 1,096,649
| 1,806,729
| 21.0
| 21.0
| 0.0 |
2020-Apr-01 Wed
| 1.4
| 1.81
| ###
| 1.81
| 780,186
| ###
| ###
| ###
| ### |
2020-Mar-31 Tue
| ###
| ###
| 1.055
| 1.355
|
|
| 97.8
| 97.8
| ### |
2020-Mar-30 Mon
| ###
| ###
| 1
| ###
| 704,080
| 352,040
| 13.3
| 13.3
| 0.0 |
2020-Mar-27 Fri
| ###
| ###
| 1.055
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2020-Mar-26 Thu
| ###
| ###
| 0.985
| 1
| 725,641
| 357,378
| ###
| ###
| ### |
2020-Mar-25 Wed
| ###
| ###
| 0.925
| ###
| 1,409,653
| ###
| 11.0
| 11.0
| 0.0 |
2020-Mar-24 Tue
| 1
| ###
| 0.87
| ###
| 1,468,420
| ###
| 5.6
| 5.6
| 0.0 |
2020-Mar-23 Mon
| 1.22
| 1.22
| 0.8
| ###
| 934,584
| 943,929
| 8.8
| 8.8
| 0.0 |
2020-Mar-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-19 Thu
| 1.2
| 1.255
| 0.77
| 0.855
| 730,525
| 739,656
| ###
| ###
| ### |
2020-Mar-18 Wed
| 1.7
| ###
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2020-Mar-17 Tue
| 1.7
| 1.76
| 1.53
| 1.725
|
|
| ###
| ###
| ### |
2020-Mar-16 Mon
| ###
| ###
| 1.845
| 1.845
|
|
| 9.3
| 9.3
| ### |
2020-Mar-13 Fri
| 2.41
| 2.41
| ###
| ###
| 1,308,259
| 1,576,452
| 7.9
| 7.9
| 0.0 |
2020-Mar-12 Thu
| ###
| 3
| 2.55
| ###
|
|
| 11.4
| 11.4
| 0.0 |
2020-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 71.7
| 71.7
| 0.2 |
2020-Mar-09 Mon
| 3.22
| 3.23
| ###
| ###
| 997,225
| ###
| 53.3
| 53.3
| 0.0 |
2020-Mar-06 Fri
| 3.41
| 3.41
| ###
| ###
| 936,248
| ###
| 49.1
| 49.1
| 0.0 |
2020-Mar-05 Thu
| 3.55
| ###
| 3.4
| 3.46
| 503,545
| 856,026
| ###
| ###
| 0.2 |
2020-Mar-04 Wed
| 3.56
| 3.57
| ###
| 3.48
| 515,723
| ###
| ###
| ###
| 0.2 |
2020-Mar-03 Tue
| 3.49
| ###
| 3.49
| 3.56
| 674,446
| ###
| ###
| ###
| 0.3 |
2020-Mar-02 Mon
| 3.43
| 3.46
| ###
| 3.45
|
|
| 62.4
| 62.4
| ### |
2020-Feb-28 Fri
| 3.54
| 3.54
| ###
| 3.51
|
|
| 49.7
| 49.7
| ### |
2020-Feb-27 Thu
| 3.8
| 3.8
| 3.58
| 3.58
| 438,877
| 1,619,456
| 9.9
| 9.9
| 0.3 |
2020-Feb-26 Wed
| 3.73
| 3.76
| ###
| 3.72
| 400,483
| ###
| ###
| ###
| 0.3 |
2020-Feb-25 Tue
| 3.72
| 3.77
| ###
| 3.75
|
|
| 70.0
| 70.0
| 0.3 |
2020-Feb-24 Mon
| 3.84
| 3.85
| 3.73
| 3.8
| 535,774
| 2,030,583
| 51.1
| 51.1
| ### |
2020-Feb-21 Fri
| ###
| ###
| 3.7
| 3.86
| 336,485
| ###
| 15.1
| 15.1
| 0.3 |
2020-Feb-20 Thu
| ###
| ###
| 3.88
| ###
| 58,720
| ###
| 69.0
| 69.0
| 0.0 |
2020-Feb-19 Wed
| ###
| ###
| ###
| ###
| 137,775
| 0
| 31.7
| 31.7
| 0.0 |
2020-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2020-Feb-17 Mon
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2020-Feb-14 Fri
| ###
| ###
| ###
| ###
| 50,983
| 0
| 31.3
| 31.3
| 0.0 |
2020-Feb-13 Thu
| ###
| 4.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-12 Wed
| ###
| ###
| ###
| ###
| 54,642
| 0
| 71.9
| 71.9
| 0.0 |
2020-Feb-11 Tue
| ###
| ###
| ###
| ###
| 205,421
| 0
| ###
| ###
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| ###
| ###
| 213,058
| 0
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| ###
| ###
| ###
| ###
| 167,249
| 0
| ###
| ###
| 0.0 |
2020-Feb-06 Thu
| ###
| 4
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2020-Feb-05 Wed
| ###
| 4
| ###
| 4
| 80,589
| 161,178
| ###
| ###
| 0.3 |
2020-Feb-04 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-31 Fri
| 4
| ###
| ###
| ###
| 119,486
| 0
| 74.5
| 74.5
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2020-Jan-29 Wed
| ###
| ###
| ###
| 4
| 127,876
| 0
| 32.4
| 32.4
| 0.3 |
2020-Jan-28 Tue
| ###
| ###
| 3.975
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2020-Jan-24 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-23 Thu
| 3.85
| 3.87
| 3.825
| 3.85
| 65,223
| 250,945
| 76.1
| 76.1
| 0.3 |
2020-Jan-22 Wed
| 3.84
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-21 Tue
| 3.88
| ###
| 3.84
| 3.87
| 113,686
| 218,277
| 37.9
| 37.9
| ### |
2020-Jan-20 Mon
| 3.85
| ###
| 3.81
| 3.89
| 357,772
| 681,555
| ###
| ###
| 0.3 |
2020-Jan-17 Fri
| 3.85
| 3.88
| 3.85
| 3.87
|
|
| 74.2
| 74.2
| ### |
2020-Jan-16 Thu
| 3.81
| 3.955
| 3.81
| 3.88
| 174,872
| 678,940
| ###
| ###
| 0.3 |
2020-Jan-15 Wed
| 3.82
| 3.86
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2020-Jan-14 Tue
| 3.8
| 3.83
| 3.8
| 3.82
|
|
| 71.1
| 71.1
| 0.3 |
2020-Jan-13 Mon
| 3.8
| 3.82
| 3.8
| 3.82
|
|
| 74.2
| 74.2
| 0.3 |
2020-Jan-10 Fri
| 3.8
| 3.83
| 3.8
| 3.81
| 83,324
| 317,881
| 69.7
| 69.7
| 0.3 |
2020-Jan-09 Thu
| 3.8
| 3.83
| 3.79
| 3.82
| 174,959
| ###
| ###
| ###
| 0.3 |
2020-Jan-08 Wed
| 3.82
| 3.84
| 3.79
| 3.8
|
|
| ###
| ###
| ### |
2020-Jan-07 Tue
| 3.79
| 3.83
| 3.78
| 3.82
|
|
| ###
| ###
| 0.3 |
2020-Jan-06 Mon
| 3.8
| 3.84
| 3.77
| 3.79
| 121,551
| ###
| 33.5
| 33.5
| ### |
2020-Jan-03 Fri
| 3.8
| 3.84
| 3.79
| 3.8
| 140,183
| ###
| 66.9
| 66.9
| ### |
2020-Jan-02 Thu
| 3.8
| 3.83
| 3.8
| 3.82
|
|
| 73.9
| 73.9
| 0.3 |
2019-Dec-30 Mon
| 3.82
| 3.83
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2019-Dec-27 Fri
| 3.8
| 3.825
| 3.78
| 3.82
| 59,376
| 225,777
| ###
| ###
| 0.3 |
2019-Dec-24 Tue
| 3.82
| 3.84
| 3.79
| 3.84
| 126,647
| 483,158
| 72.3
| 72.3
| 0.3 |
2019-Dec-23 Mon
| 3.8
| 3.83
| 3.75
| 3.82
| 492,679
| 1,867,253
| 77.6
| 77.6
| 0.3 |
2019-Dec-20 Fri
| 3.78
| 3.8
| 3.7
| 3.8
|
|
| 74.2
| 74.2
| ### |
2019-Dec-19 Thu
| 3.78
| 3.89
| 3.74
| 3.89
| 1,011,641
| ###
| ###
| ###
| 0.3 |
2019-Dec-18 Wed
| ###
| 3.2
| ###
| 3.2
| 51,687
| ###
| ###
| ###
| 0.2 |
2019-Dec-16 Mon
| ###
| 3.2
| ###
| 3.2
|
|
| 90.0
| 90.0
| 0.2 |
2019-Dec-13 Fri
| ###
| ###
| ###
| ###
| 59,672
| 0
| ###
| ###
| 0.0 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
| 70,843
| 0
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2019-Dec-10 Tue
| 3.22
| 3.22
| ###
| ###
| 50,388
| 81,124
| 18.5
| 18.5
| 0.0 |
2019-Dec-09 Mon
| ###
| 3.2
| ###
| 3.2
| 34,755
| ###
| 97.3
| 97.3
| 0.2 |
2019-Dec-06 Fri
| 3.2
| 3.22
| ###
| 3.22
| 14,545
| ###
| ###
| ###
| 0.2 |
2019-Dec-05 Thu
| 3
| 3.22
| 3
| 3.22
| 111,872
| 347,921
| ###
| ###
| 0.2 |
2019-Dec-04 Wed
| ###
| ###
| ###
| ###
| 86,684
| 0
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| ###
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-02 Mon
| 3.2
| 3.23
| ###
| 3.23
| 82,788
| ###
| ###
| ###
| ### |
2019-Nov-29 Fri
| 3.22
| 3.23
| ###
| 3.23
|
|
| 72.7
| 72.7
| ### |
2019-Nov-28 Thu
| ###
| 3.26
| ###
| ###
| 56,972
| ###
| 86.9
| 86.9
| 0.0 |
2019-Nov-27 Wed
| ###
| 3.25
| ###
| ###
| 29,356
| ###
| 75.3
| 75.3
| 0.0 |
2019-Nov-26 Tue
| ###
| 3.27
| ###
| 3.21
| 84,320
| ###
| 90.2
| 90.2
| ### |
2019-Nov-25 Mon
| ###
| ###
| ###
| ###
| 45,679
| 0
| ###
| ###
| 0.0 |
2019-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-21 Thu
| ###
| ###
| ###
| ###
| 84,685
| 0
| 17.9
| 17.9
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| 3.2
| 3.21
| 81,028
| 129,644
| 13.0
| 13.0
| ### |
2019-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-15 Fri
| 3.2
| 3.24
| ###
| 3.2
| 114,489
| 185,472
| 64.0
| 64.0
| 0.2 |
2019-Nov-14 Thu
| ###
| ###
| ###
| ###
| 39,742
| 0
| ###
| ###
| 0.0 |
2019-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2019-Nov-11 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-08 Fri
| ###
| 3.2
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2019-Nov-07 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 95.0
| 95.0
| 0.2 |
2019-Nov-06 Wed
| 3.21
| 3.21
| ###
| ###
| 82,282
| ###
| 6.4
| 6.4
| 0.0 |
2019-Nov-05 Tue
| 3.2
| 3.22
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
2019-Nov-04 Mon
| 3.21
| 3.22
| ###
| 3.21
| 130,657
| 210,357
| 69.6
| 69.6
| ### |
2019-Nov-01 Fri
| 3.21
| 3.21
| ###
| 3.21
|
|
| 66.4
| 66.4
| ### |
2019-Oct-31 Thu
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Oct-30 Wed
| ###
| ###
| ###
| ###
| 51,628
| 0
| ###
| ###
| 0.0 |
2019-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Oct-23 Wed
| ###
| ###
| ###
| ###
| 119,874
| 0
| 38.2
| 38.2
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| ###
| ###
| 156,286
| 0
| 71.8
| 71.8
| 0.0 |
2019-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-17 Thu
| 2.82
| ###
| 2.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| 2.84
| 2.89
| 2.81
| 2.83
| 152,886
| 435,725
| ###
| ###
| 0.2 |
2019-Oct-15 Tue
| 2.84
| ###
| 2.82
| 2.85
| 254,470
| ###
| ###
| ###
| ### |
2019-Oct-14 Mon
| 2.83
| 2.86
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
2019-Oct-11 Fri
| 2.82
| 2.86
| 2.81
| 2.83
|
|
| 72.3
| 72.3
| 0.2 |
2019-Oct-10 Thu
| 2.77
| 2.84
| 2.77
| 2.81
| 85,820
| 240,725
| ###
| ###
| ### |
2019-Oct-09 Wed
| 2.82
| 2.85
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| 2.8
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2019-Oct-07 Mon
| 2.85
| ###
| 2.76
| 2.84
|
|
| 26.6
| 26.6
| 0.2 |
2019-Oct-04 Fri
| 2.84
| ###
| 2.74
| 2.88
|
|
| 80.9
| 80.9
| 0.2 |
2019-Oct-03 Thu
| 2.81
| 2.81
| 2.755
| 2.8
|
|
| ###
| ###
| 0.2 |
2019-Oct-02 Wed
| 2.77
| 2.87
| 2.74
| 2.87
| 146,179
| ###
| ###
| ###
| ### |
2019-Oct-01 Tue
| 2.72
| 2.86
| 2.72
| 2.8
|
|
| 90.3
| 90.3
| 0.2 |
2019-Sep-30 Mon
| 2.83
| 2.85
| 2.74
| 2.84
| 92,556
| ###
| 73.7
| 73.7
| 0.2 |
2019-Sep-27 Fri
| 2.82
| ###
| 2.78
| 2.83
| 278,147
| 386,624
| ###
| ###
| 0.2 |
2019-Sep-26 Thu
| 2.71
| 2.83
| ###
| 2.8
|
|
| 92.3
| 92.3
| 0.2 |
2019-Sep-25 Wed
| 2.75
| 2.75
| 2.7
| 2.74
|
|
| 33.4
| 33.4
| 0.2 |
2019-Sep-24 Tue
| 2.75
| 2.75
| ###
| 2.74
| 79,057
| ###
| ###
| ###
| 0.2 |
2019-Sep-23 Mon
| 2.7
| 2.77
| ###
| 2.73
| 134,676
| 186,526
| ###
| ###
| ### |
2019-Sep-20 Fri
| 2.7
| 2.75
| ###
| 2.7
|
|
| 69.0
| 69.0
| 0.2 |
2019-Sep-19 Thu
| 2.82
| 2.82
| ###
| 2.7
| 79,258
| 111,753
| ###
| ###
| 0.2 |
2019-Sep-18 Wed
| 2.75
| 2.84
| ###
| 2.71
| 119,971
| 170,358
| ###
| ###
| ### |
2019-Sep-17 Tue
| 2.82
| ###
| 2.8
| 2.8
| 92,486
| 129,480
| 26.8
| 26.8
| 0.2 |
2019-Sep-16 Mon
| 2.83
| 2.85
| 2.7
| 2.82
| 88,155
| ###
| 31.1
| 31.1
| ### |
2019-Sep-13 Fri
| 2.86
| ###
| 2.82
| 2.84
| 88,857
| 125,288
| 28.1
| 28.1
| 0.2 |
2019-Sep-12 Thu
| 2.81
| 2.89
| 2.8
| 2.88
| 30,141
| 85,751
| 87.8
| 87.8
| 0.2 |
2019-Sep-11 Wed
| 2.71
| 2.82
| 2.71
| 2.79
|
|
| ###
| ###
| ### |
2019-Sep-10 Tue
| ###
| 2.81
| ###
| 2.75
|
|
| 86.2
| 86.2
| ### |
2019-Sep-09 Mon
| 2.71
| 2.75
| ###
| ###
| 711,677
| 978,555
| 27.2
| 27.2
| 0.0 |
2019-Sep-06 Fri
| 2.7
| 2.78
| ###
| 2.71
|
|
| 70.8
| 70.8
| ### |
2019-Sep-05 Thu
| 2.7
| 2.78
| ###
| 2.78
| 16,552
| ###
| 86.1
| 86.1
| 0.2 |
2019-Sep-04 Wed
| ###
| ###
| 2.71
| 2.76
| 31,053
| 42,076
| 6.6
| 6.6
| 0.2 |
2019-Sep-03 Tue
| 2.86
| 2.86
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
2019-Sep-02 Mon
| 2.78
| 2.88
| 2.73
| 2.86
|
|
| ###
| ###
| 0.2 |
2019-Aug-30 Fri
| 2.8
| 2.86
| ###
| 2.78
| 241,755
| ###
| ###
| ###
| 0.2 |
2019-Aug-29 Thu
| 2.46
| 2.83
| 2.45
| 2.82
|
|
| ###
| ###
| ### |
2019-Aug-28 Wed
| 2.46
| 2.46
| ###
| 2.42
| 35,384
| 43,522
| 20.4
| 20.4
| 0.2 |
2019-Aug-27 Tue
| 2.42
| 2.45
| ###
| 2.45
| 64,842
| ###
| 76.2
| 76.2
| 0.2 |
2019-Aug-26 Mon
| ###
| 2.44
| ###
| 2.4
|
|
| 90.6
| 90.6
| ### |
2019-Aug-23 Fri
| 2.45
| 2.45
| ###
| 2.45
| 231,184
| ###
| ###
| ###
| 0.2 |
2019-Aug-22 Thu
| 2.41
| 2.49
| 2.41
| 2.46
|
|
| 85.1
| 85.1
| 0.2 |
2019-Aug-21 Wed
| 2.4
| 2.43
| ###
| 2.41
|
|
| 76.6
| 76.6
| 0.2 |
2019-Aug-20 Tue
| 2.45
| 2.5
| 2.43
| 2.49
|
|
| 80.9
| 80.9
| 0.2 |
2019-Aug-19 Mon
| 2.5
| 2.5
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2019-Aug-16 Fri
| 2.45
| 2.48
| 2.45
| 2.47
|
|
| 79.1
| 79.1
| ### |
2019-Aug-15 Thu
| 2.47
| 2.5
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
2019-Aug-14 Wed
| 2.58
| 2.58
| 2.46
| 2.52
| 46,455
| ###
| ###
| ###
| ### |
2019-Aug-13 Tue
| 2.52
| 2.555
| 2.49
| 2.55
|
|
| ###
| ###
| 0.2 |
2019-Aug-12 Mon
| 2.46
| 2.53
| 2.46
| 2.49
| 41,321
| ###
| ###
| ###
| 0.2 |
2019-Aug-09 Fri
| 2.46
| 2.58
| 2.44
| 2.52
|
|
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| 2.46
| ###
| 2.44
| 137,928
| 169,651
| ###
| ###
| 0.2 |
2019-Aug-07 Wed
| ###
| 2.46
| 2.355
| 2.4
| 55,787
| ###
| 65.0
| 65.0
| ### |
2019-Aug-06 Tue
| ###
| 2.47
| ###
| 2.4
|
|
| 85.3
| 85.3
| ### |
2019-Aug-05 Mon
| 2.53
| 2.54
| 2.45
| 2.48
| 272,972
| ###
| ###
| ###
| 0.2 |
2019-Aug-02 Fri
| ###
| ###
| 2.56
| 2.59
|
|
| ###
| ###
| 0.2 |
2019-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2019-Jul-31 Wed
| ###
| 2.71
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2019-Jul-30 Tue
| 2.7
| 2.82
| 2.7
| 2.74
| 62,251
| ###
| ###
| ###
| 0.2 |
2019-Jul-29 Mon
| 2.75
| 2.78
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2019-Jul-26 Fri
| 2.72
| 2.76
| 2.71
| 2.73
| 107,487
| 293,976
| 74.8
| 74.8
| ### |
2019-Jul-25 Thu
| 2.79
| 2.79
| 2.71
| 2.72
|
|
| 15.4
| 15.4
| 0.2 |
2019-Jul-24 Wed
| 2.74
| 2.77
| 2.72
| 2.75
| 45,046
| 123,651
| 71.3
| 71.3
| ### |
2019-Jul-23 Tue
| 2.71
| 2.79
| ###
| 2.76
| 134,150
| ###
| 83.6
| 83.6
| 0.2 |
2019-Jul-22 Mon
| 2.71
| 2.75
| ###
| 2.73
|
|
| 74.1
| 74.1
| ### |
2019-Jul-19 Fri
| 2.72
| 2.79
| 2.71
| 2.74
| 123,425
| ###
| ###
| ###
| 0.2 |
2019-Jul-18 Thu
| 2.7
| ###
| ###
| 2.7
| 218,779
| 0
| 70.4
| 70.4
| 0.2 |
2019-Jul-17 Wed
| 2.74
| 2.75
| 2.71
| 2.75
| 160,951
| ###
| 69.1
| 69.1
| ### |
2019-Jul-16 Tue
| 2.79
| 2.79
| 2.7
| 2.73
| 276,472
| ###
| 16.7
| 16.7
| ### |
2019-Jul-15 Mon
| 2.75
| 2.85
| 2.75
| 2.81
| 51,076
| ###
| 87.9
| 87.9
| ### |
2019-Jul-12 Fri
| 2.82
| 2.83
| 2.74
| 2.79
| 46,041
| 128,224
| 21.2
| 21.2
| ### |
2019-Jul-11 Thu
| 2.79
| 2.85
| 2.73
| 2.79
|
|
| 62.7
| 62.7
| ### |
2019-Jul-10 Wed
| 2.75
| 2.79
| ###
| 2.78
| 97,981
| 136,683
| 78.3
| 78.3
| 0.2 |
2019-Jul-09 Tue
| 2.77
| 2.79
| ###
| 2.71
|
|
| ###
| ###
| ### |
2019-Jul-08 Mon
| 2.84
| 2.84
| 2.76
| 2.8
| 127,140
| ###
| ###
| ###
| 0.2 |
2019-Jul-05 Fri
| 2.78
| 2.83
| 2.76
| 2.81
| 85,821
| ###
| 76.8
| 76.8
| ### |
2019-Jul-04 Thu
| 2.83
| 2.86
| 2.77
| 2.79
|
|
| 17.8
| 17.8
| ### |
2019-Jul-03 Wed
| 2.81
| 2.85
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2019-Jul-02 Tue
| 2.84
| 2.88
| 2.79
| 2.82
| 149,056
| 422,573
| 25.8
| 25.8
| ### |
2019-Jul-01 Mon
| 2.82
| 2.82
| 2.77
| 2.8
| 292,429
| ###
| 25.2
| 25.2
| 0.2 |
2019-Jun-28 Fri
| 2.83
| 2.84
| 2.79
| 2.82
| 277,559
| 781,328
| 36.5
| 36.5
| ### |
2019-Jun-27 Thu
| 2.8
| 2.85
| 2.8
| 2.83
| 130,025
| 367,320
| ###
| ###
| 0.2 |
2019-Jun-26 Wed
| 2.8
| 2.82
| 2.785
| 2.8
| 152,425
| 427,171
| ###
| ###
| 0.2 |
2019-Jun-25 Tue
| 2.85
| ###
| 2.78
| 2.8
| 381,173
| ###
| ###
| ###
| 0.2 |
2019-Jun-24 Mon
| ###
| ###
| 2.885
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 2.82
| ###
| 162,322
| 228,874
| 78.3
| 78.3
| 0.0 |
2019-Jun-20 Thu
| 2.88
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-19 Wed
| 2.8
| ###
| 2.77
| ###
| 328,557
| 455,051
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 2.77
| 2.86
| 2.76
| 2.85
|
|
| ###
| ###
| ### |
2019-Jun-17 Mon
| 2.8
| 2.83
| 2.75
| 2.77
| 172,359
| 480,881
| 28.9
| 28.9
| 0.2 |
2019-Jun-14 Fri
| 2.81
| ###
| 2.78
| 2.82
| 651,557
| ###
| 71.4
| 71.4
| ### |
2019-Jun-13 Thu
| 2.79
| 2.83
| 2.71
| 2.81
|
|
| ###
| ###
| ### |
2019-Jun-12 Wed
| 2.75
| 2.88
| 2.74
| 2.82
| 409,072
| ###
| ###
| ###
| ### |
2019-Jun-11 Tue
| 2.89
| ###
| ###
| 2.87
|
|
| ###
| ###
| ### |
2019-Jun-07 Fri
| ###
| ###
| ###
| 3
| 319,884
| 0
| 1.4
| 1.4
| 0.2 |
2019-Jun-06 Thu
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| 3.29
| ###
| 3.27
| ###
| 87,941
| 143,783
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2019-Jun-03 Mon
| ###
| ###
| ###
| 3.4
|
|
| 84.5
| 84.5
| 0.2 |
2019-May-31 Fri
| 3.4
| 3.41
| ###
| 3.4
| 112,577
| 191,943
| ###
| ###
| 0.2 |
2019-May-30 Thu
| ###
| 3.41
| ###
| 3.4
| 189,782
| 323,578
| 88.4
| 88.4
| 0.2 |
2019-May-29 Wed
| 3.4
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-28 Tue
| 3.24
| 3.43
| 3.24
| 3.43
|
|
| 94.9
| 94.9
| 0.2 |
2019-May-27 Mon
| 3.45
| 3.45
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2019-May-24 Fri
| 3.53
| 3.58
| ###
| 3.47
| 383,450
| 686,375
| 19.0
| 19.0
| 0.2 |
2019-May-23 Thu
| ###
| ###
| 3.5
| 3.53
| 127,175
| 222,556
| 10.7
| 10.7
| 0.3 |
2019-May-22 Wed
| 3.72
| 3.72
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2019-May-21 Tue
| 3.73
| 3.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-20 Mon
| 3.8
| 3.8
| ###
| 3.7
| 287,149
| 545,583
| 15.5
| 15.5
| 0.3 |
2019-May-17 Fri
| 3.79
| 3.79
| 3.72
| 3.77
|
|
| 30.1
| 30.1
| ### |
2019-May-16 Thu
| ###
| 3.84
| ###
| 3.84
| 331,171
| 635,848
| ###
| ###
| 0.3 |
2019-May-15 Wed
| 3.85
| ###
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2019-May-14 Tue
| 3.85
| 3.85
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
2019-May-13 Mon
| 3.74
| 3.83
| 3.73
| 3.83
|
|
| 89.3
| 89.3
| ### |
2019-May-10 Fri
| 3.75
| 3.75
| ###
| 3.71
|
|
| 22.1
| 22.1
| ### |
2019-May-09 Thu
| ###
| 3.76
| ###
| 3.75
|
|
| 85.5
| 85.5
| 0.3 |
2019-May-08 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| ###
| ###
| ###
| 260,743
| 0
| 26.8
| 26.8
| 0.0 |
2019-May-06 Mon
| 3.76
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2019-May-03 Fri
| 3.72
| 3.76
| ###
| 3.75
|
|
| 76.5
| 76.5
| 0.3 |
2019-May-02 Thu
| ###
| 3.71
| ###
| ###
| 405,078
| ###
| ###
| ###
| 0.0 |
2019-May-01 Wed
| ###
| ###
| 3.59
| ###
| 220,340
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 3.57
| ###
| 3.56
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Apr-29 Mon
| 3.55
| ###
| 3.54
| 3.55
| 198,452
| ###
| ###
| ###
| ### |
2019-Apr-26 Fri
| 3.49
| ###
| 3.47
| 3.55
|
|
| ###
| ###
| ### |
2019-Apr-24 Wed
| 3.46
| 3.49
| 3.46
| 3.48
| 698,971
| 2,428,924
| ###
| ###
| 0.2 |
2019-Apr-23 Tue
| 3.44
| 3.47
| 3.42
| 3.44
| 131,122
| ###
| ###
| ###
| 0.2 |
2019-Apr-18 Thu
| 3.42
| 3.44
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2019-Apr-17 Wed
| ###
| 3.44
| 3.355
| 3.44
|
|
| 84.6
| 84.6
| 0.2 |
2019-Apr-16 Tue
| 3.4
| 3.46
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2019-Apr-15 Mon
| ###
| ###
| 3.27
| ###
| 213,471
| 349,025
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-11 Thu
| 3.2
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-10 Wed
| 3.2
| ###
| 3.2
| ###
| 112,654
| 180,246
| 91.9
| 91.9
| 0.0 |
2019-Apr-09 Tue
| 3.22
| 3.23
| ###
| 3.22
| 82,926
| 133,925
| 73.7
| 73.7
| 0.2 |
2019-Apr-08 Mon
| 3.23
| 3.25
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2019-Apr-05 Fri
| 3.2
| 3.23
| ###
| 3.2
| 73,328
| 118,424
| 71.8
| 71.8
| 0.2 |
2019-Apr-04 Thu
| 3.26
| 3.29
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Apr-03 Wed
| 3.29
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2019-Apr-02 Tue
| 3.2
| 3.29
| ###
| 3.29
| 155,446
| ###
| 87.9
| 87.9
| ### |
2019-Apr-01 Mon
| 3.24
| 3.24
| 3.2
| 3.23
|
|
| 31.8
| 31.8
| ### |
2019-Mar-29 Fri
| 3.25
| 3.28
| ###
| 3.24
|
|
| ###
| ###
| ### |
2019-Mar-28 Thu
| 3.23
| 3.26
| ###
| 3.25
|
|
| 69.2
| 69.2
| 0.2 |
2019-Mar-27 Wed
| 3.27
| 3.275
| ###
| 3.23
|
|
| ###
| ###
| ### |
2019-Mar-26 Tue
| 3.24
| 3.29
| 3.22
| 3.28
| 130,082
| ###
| 82.6
| 82.6
| 0.2 |
2019-Mar-25 Mon
| 3.25
| ###
| 3.22
| 3.24
| 285,570
| ###
| ###
| ###
| ### |
2019-Mar-22 Fri
| 3.25
| 3.27
| 3.2
| 3.27
|
|
| ###
| ###
| ### |
2019-Mar-21 Thu
| 3.2
| 3.25
| 3.2
| 3.25
| 171,949
| ###
| ###
| ###
| 0.2 |
2019-Mar-20 Wed
| 3.25
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2019-Mar-19 Tue
| 3.25
| 3.27
| ###
| 3.26
| 690,453
| ###
| 76.1
| 76.1
| 0.2 |
2019-Mar-18 Mon
| 3.26
| 3.27
| 3.22
| 3.25
| 121,773
| 395,153
| 31.8
| 31.8
| 0.2 |
2019-Mar-15 Fri
| 3.21
| 3.27
| 3.21
| 3.26
|
|
| ###
| ###
| 0.2 |
2019-Mar-14 Thu
| 3.24
| 3.25
| 3.2
| 3.25
| 217,628
| 701,850
| ###
| ###
| 0.2 |
2019-Mar-13 Wed
| ###
| ###
| 3.23
| 3.25
| 181,988
| ###
| ###
| ###
| 0.2 |
2019-Mar-12 Tue
| ###
| ###
| 3.27
| ###
| 248,656
| 406,552
| 37.8
| 37.8
| 0.0 |
2019-Mar-11 Mon
| ###
| ###
| ###
| ###
| 115,546
| 0
| 28.5
| 28.5
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| ###
| 314,988
| 0
| ###
| ###
| 0.0 |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 439,521
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 3.5
| ###
| ###
| 1,356,847
| 2,374,482
| 75.8
| 75.8
| 0.0 |
2019-Mar-05 Tue
| ###
| ###
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2019-Mar-04 Mon
| 3.24
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-01 Fri
| 3.23
| 3.23
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2019-Feb-28 Thu
| 3.2
| 3.22
| ###
| 3.2
| 157,143
| ###
| ###
| ###
| 0.2 |
2019-Feb-27 Wed
| 3.22
| 3.225
| ###
| 3.2
| 511,253
| ###
| ###
| ###
| 0.2 |
2019-Feb-26 Tue
| ###
| ###
| 3.21
| 3.25
|
|
| 21.5
| 21.5
| 0.2 |
2019-Feb-25 Mon
| ###
| ###
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-22 Fri
| 3.26
| ###
| 3.22
| 3.29
| 370,258
| ###
| ###
| ###
| ### |
2019-Feb-21 Thu
| 3.29
| 3.29
| 3.21
| 3.23
| 209,982
| 682,441
| ###
| ###
| ### |
2019-Feb-20 Wed
| ###
| ###
| 3.26
| 3.26
|
|
| 12.5
| 12.5
| 0.2 |
2019-Feb-19 Tue
| ###
| ###
| 3.26
| ###
| 199,959
| ###
| 26.6
| 26.6
| 0.0 |
2019-Feb-18 Mon
| 3.23
| ###
| 3.23
| ###
| 136,451
| ###
| ###
| ###
| 0.0 |
2019-Feb-15 Fri
| 3.24
| 3.29
| 3.24
| 3.25
|
|
| 71.8
| 71.8
| 0.2 |
2019-Feb-14 Thu
| 3.22
| 3.25
| 3.2
| 3.21
| 140,059
| ###
| ###
| ###
| ### |
2019-Feb-13 Wed
| ###
| 3.24
| ###
| 3.24
| 90,248
| ###
| 85.2
| 85.2
| ### |
2019-Feb-11 Mon
| ###
| 3.24
| ###
| 3.23
| 78,624
| 127,370
| 82.2
| 82.2
| ### |
2019-Feb-08 Fri
| ###
| ###
| ###
| ###
| 72,225
| 0
| ###
| ###
| 0.0 |
2019-Feb-07 Thu
| ###
| 3.2
| ###
| ###
| 72,921
| 116,673
| 79.7
| 79.7
| 0.0 |
2019-Feb-06 Wed
| ###
| ###
| ###
| ###
| 61,079
| 0
| 69.4
| 69.4
| 0.0 |
2019-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-01 Fri
| ###
| ###
| ###
| ###
| 213,245
| 0
| 89.1
| 89.1
| 0.0 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
| 130,027
| 0
| 85.9
| 85.9
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 3
| ###
| ###
| 322,652
| 483,978
| ###
| ###
| 0.0 |
2019-Jan-25 Fri
| ###
| 3
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2019-Jan-10 Thu
| 2.85
| 2.85
| 2.82
| 2.83
| 103,381
| 293,085
| ###
| ###
| 0.2 |
2019-Jan-09 Wed
| 2.85
| 2.86
| 2.825
| 2.83
| 80,741
| ###
| ###
| ###
| 0.2 |
2019-Jan-04 Fri
| 2.85
| 2.88
| 2.78
| 2.85
| 147,624
| 417,775
| ###
| ###
| ### |
2019-Jan-03 Thu
| 2.84
| 2.86
| 2.82
| 2.84
| 173,745
| ###
| 68.0
| 68.0
| 0.2 |
2019-Jan-02 Wed
| 2.72
| 2.84
| 2.71
| 2.82
| 142,652
| 395,859
| ###
| ###
| ### |
2018-Dec-28 Fri
| 2.58
| ###
| 2.575
| ###
| 84,640
| 108,974
| ###
| ###
| 0.0 |
2018-Dec-27 Thu
| 2.52
| ###
| 2.5
| 2.57
| 159,340
| 199,175
| 78.2
| 78.2
| ### |
2018-Dec-20 Thu
| 2.5
| 2.5
| ###
| 2.5
| 180,784
| 225,980
| 80.0
| 80.0
| 0.2 |
2018-Dec-19 Wed
| 2.51
| 2.55
| 2.46
| 2.5
|
|
| 33.3
| 33.3
| 0.2 |
2018-Dec-14 Fri
| 2.53
| 2.56
| 2.485
| 2.53
| 96,340
| ###
| ###
| ###
| ### |
2018-Dec-13 Thu
| 2.55
| 2.55
| 2.42
| 2.48
| 119,488
| 296,927
| ###
| ###
| 0.2 |
2018-Dec-12 Wed
| 2.44
| 2.51
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-11 Tue
| 2.48
| 2.55
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-10 Mon
| 2.5
| 2.51
| 2.4
| 2.49
|
|
| 49.7
| 49.7
| 0.2 |
2018-Dec-07 Fri
| 2.53
| 2.57
| 2.43
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-06 Thu
| 2.49
| 2.59
| 2.41
| 2.53
|
|
| ###
| ###
| ### |
2018-Dec-05 Wed
| 2.5
| 2.53
| 2.43
| 2.5
| 134,481
| ###
| 67.8
| 67.8
| 0.2 |
2018-Dec-04 Tue
| 2.59
| 2.59
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2018-Dec-03 Mon
| 2.47
| ###
| 2.47
| 2.51
| 151,673
| ###
| ###
| ###
| ### |
2018-Nov-30 Fri
| 2.47
| 2.47
| ###
| 2.45
| 136,157
| 168,153
| 30.2
| 30.2
| 0.2 |
2018-Nov-29 Thu
| 2.46
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2018-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| ###
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-09 Fri
| 2.24
| ###
| 2.24
| ###
| 81,357
| ###
| 93.0
| 93.0
| 0.0 |
2018-Nov-08 Thu
| 2.26
| ###
| 2.23
| ###
| 77,246
| 86,129
| 90.7
| 90.7
| 0.0 |
2018-Nov-07 Wed
| 2.2
| 2.24
| ###
| 2.24
|
|
| 81.8
| 81.8
| ### |
2018-Nov-06 Tue
| 2.25
| 2.26
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Nov-05 Mon
| 2.26
| 2.26
| ###
| 2.23
| 351,621
| ###
| ###
| ###
| ### |
2018-Nov-02 Fri
| 2.25
| 2.27
| 2.2
| 2.23
| 86,241
| 192,748
| 21.0
| 21.0
| ### |
2018-Nov-01 Thu
| 2.27
| ###
| 2.23
| 2.25
| 266,178
| 296,788
| ###
| ###
| ### |
2018-Oct-31 Wed
| 2.28
| 2.28
| 2.22
| 2.27
| 112,327
| ###
| ###
| ###
| 0.2 |
2018-Oct-30 Tue
| ###
| ###
| 2.2
| 2.22
| 132,423
| ###
| ###
| ###
| 0.2 |
2018-Oct-29 Mon
| 2.27
| ###
| ###
| 2.24
| 194,256
| 0
| ###
| ###
| ### |
2018-Oct-26 Fri
| 2.27
| 2.29
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-Oct-25 Thu
| 2.22
| 2.28
| ###
| 2.28
| 112,422
| ###
| ###
| ###
| 0.2 |
2018-Oct-24 Wed
| ###
| ###
| 2.225
| 2.26
| 31,341
| ###
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| ###
| 2.21
| 2.25
| 103,421
| 114,280
| 18.3
| 18.3
| ### |
2018-Oct-22 Mon
| 2.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 2.27
| 2.27
| 2.2
| 2.21
| 913,922
| ###
| 12.4
| 12.4
| 0.2 |
2018-Oct-18 Thu
| 2.21
| 2.27
| 2.21
| 2.26
|
|
| 84.9
| 84.9
| ### |
2018-Oct-17 Wed
| 2.22
| 2.27
| 2.21
| 2.25
| 36,852
| 82,548
| ###
| ###
| ### |
2018-Oct-16 Tue
| ###
| 2.22
| ###
| 2.21
|
|
| 84.1
| 84.1
| 0.2 |
2018-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2018-Oct-12 Fri
| ###
| 2.25
| ###
| 2.21
| 97,423
| ###
| 80.9
| 80.9
| 0.2 |
2018-Oct-11 Thu
| 2.25
| 2.28
| ###
| 2.21
| 236,527
| 269,640
| 34.5
| 34.5
| 0.2 |
2018-Oct-10 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| 2.47
| 2.47
| ###
| ###
| 145,577
| 179,787
| 11.1
| 11.1
| 0.0 |
2018-Oct-05 Fri
| 2.46
| 2.48
| ###
| 2.41
| 399,275
| ###
| ###
| ###
| 0.2 |
2018-Oct-04 Thu
| 2.48
| 2.49
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2018-Oct-03 Wed
| 2.43
| 2.55
| 2.43
| 2.47
|
|
| 83.6
| 83.6
| ### |
2018-Oct-02 Tue
| 2.44
| 2.48
| 2.42
| 2.43
| 169,581
| 415,473
| 37.6
| 37.6
| ### |
2018-Oct-01 Mon
| 2.5
| 2.5
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
2018-Sep-28 Fri
| 2.4
| 2.52
| 2.4
| 2.49
|
|
| ###
| ###
| 0.2 |
2018-Sep-27 Thu
| 2.42
| 2.43
| ###
| 2.42
| 136,041
| 165,289
| ###
| ###
| 0.2 |
2018-Sep-26 Wed
| 2.43
| 2.44
| ###
| 2.4
|
|
| 23.1
| 23.1
| ### |
2018-Sep-25 Tue
| 2.45
| 2.45
| 2.4
| 2.4
| 144,982
| 351,581
| ###
| ###
| ### |
2018-Sep-24 Mon
| 2.44
| 2.45
| ###
| 2.45
| 416,587
| ###
| ###
| ###
| 0.2 |
2018-Sep-21 Fri
| ###
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Sep-20 Thu
| ###
| 2.4
| ###
| ###
| 408,227
| 489,872
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 2.27
| ###
| 2.27
| ###
| 165,544
| ###
| ###
| ###
| 0.0 |
2018-Sep-18 Tue
| ###
| ###
| 2.28
| ###
| 824,186
| 939,572
| 79.4
| 79.4
| 0.0 |
2018-Sep-17 Mon
| ###
| ###
| ###
| ###
| 661,926
| 0
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| 2.29
| ###
| 254,246
| ###
| ###
| ###
| 0.0 |
2018-Sep-13 Thu
| 2.25
| ###
| 2.25
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2018-Sep-12 Wed
| 2.24
| 2.29
| 2.23
| 2.25
| 310,041
| ###
| 74.9
| 74.9
| ### |
2018-Sep-11 Tue
| 2.21
| 2.26
| 2.21
| 2.23
|
|
| 80.9
| 80.9
| ### |
2018-Sep-10 Mon
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| 82.5
| 82.5
| ### |
2018-Sep-07 Fri
| 2.23
| 2.25
| 2.22
| 2.23
| 286,642
| 640,644
| ###
| ###
| ### |
2018-Sep-06 Thu
| 2.25
| 2.25
| 2.2
| 2.23
|
|
| 36.4
| 36.4
| ### |
2018-Sep-05 Wed
| ###
| 2.26
| ###
| 2.25
|
|
| 96.6
| 96.6
| ### |
2018-Sep-04 Tue
| 2.25
| 2.25
| ###
| 2.21
|
|
| ###
| ###
| 0.2 |
2018-Sep-03 Mon
| 2.25
| 2.25
| ###
| 2.25
| 151,827
| ###
| 76.7
| 76.7
| ### |
2018-Aug-31 Fri
| 2.27
| 2.29
| 2.23
| 2.25
|
|
| 25.9
| 25.9
| ### |
2018-Aug-30 Thu
| 2.29
| 2.29
| 2.25
| 2.27
| 64,881
| 147,279
| ###
| ###
| 0.2 |
2018-Aug-29 Wed
| 2.28
| 2.29
| 2.23
| 2.29
|
|
| ###
| ###
| ### |
2018-Aug-28 Tue
| 2.27
| 2.28
| 2.25
| 2.27
| 53,276
| 120,670
| ###
| ###
| 0.2 |
2018-Aug-27 Mon
| 2.27
| 2.28
| 2.24
| 2.24
| 385,656
| 871,582
| ###
| ###
| ### |
2018-Aug-24 Fri
| 2.26
| 2.28
| 2.22
| 2.27
|
|
| ###
| ###
| 0.2 |
2018-Aug-23 Thu
| ###
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2018-Aug-22 Wed
| 2.24
| ###
| 2.2
| 2.28
|
|
| ###
| ###
| 0.2 |
2018-Aug-21 Tue
| 2.24
| 2.24
| 2.21
| 2.24
|
|
| 70.2
| 70.2
| ### |
2018-Aug-20 Mon
| 2.27
| 2.27
| ###
| 2.23
| 178,278
| 202,345
| ###
| ###
| ### |
2018-Aug-17 Fri
| 2.22
| 2.29
| 2.21
| 2.26
| 141,986
| ###
| 82.3
| 82.3
| ### |
2018-Aug-16 Thu
| ###
| 2.22
| ###
| 2.22
| 308,721
| 342,680
| 90.0
| 90.0
| 0.2 |
2018-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2018-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| ###
| 1.955
| ###
| 268,629
| 262,584
| ###
| ###
| 0.0 |
2018-Aug-10 Fri
| ###
| ###
| ###
| ###
| 354,357
| 0
| 86.4
| 86.4
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
| 541,240
| 0
| 28.8
| 28.8
| 0.0 |
2018-Aug-08 Wed
| ###
| ###
| ###
| ###
| 422,820
| 0
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| 1.925
| ###
| ###
| ###
| 920,544
| 0
| ###
| ###
| 0.0 |
2018-Aug-06 Mon
| 1.925
| ###
| ###
| 1.925
|
|
| 71.5
| 71.5
| 0.1 |
2018-Aug-03 Fri
| ###
| ###
| ###
| ###
| 885,183
| 0
| 70.3
| 70.3
| 0.0 |
2018-Aug-02 Thu
| ###
| ###
| 1.875
| 1.89
| 690,425
| 647,273
| ###
| ###
| ### |
2018-Aug-01 Wed
| ###
| ###
| 1.89
| ###
| 366,641
| 346,475
| ###
| ###
| 0.0 |
2018-Jul-31 Tue
| ###
| 1.925
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 1.89
| 1.89
|
|
| ###
| ###
| ### |
2018-Jul-27 Fri
| 1.86
| 1.925
| 1.855
| ###
| 332,752
| ###
| 90.3
| 90.3
| 0.0 |
2018-Jul-26 Thu
| 1.86
| ###
| 1.845
| 1.845
| 361,854
| ###
| 25.4
| 25.4
| ### |
2018-Jul-25 Wed
| 1.875
| 1.88
| 1.85
| 1.86
|
|
| 27.6
| 27.6
| 0.1 |
2018-Jul-24 Tue
| ###
| ###
| 1.86
| 1.87
| 224,626
| ###
| 6.9
| 6.9
| ### |
2018-Jul-23 Mon
| 1.88
| ###
| 1.85
| 1.86
| 188,470
| ###
| 27.8
| 27.8
| 0.1 |
2018-Jul-20 Fri
| 1.84
| ###
| 1.84
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2018-Jul-19 Thu
| 1.83
| 1.84
| 1.82
| 1.83
| 973,727
| 1,781,920
| 70.9
| 70.9
| ### |
2018-Jul-18 Wed
| 1.8
| ###
| ###
| 1.82
|
|
| 81.7
| 81.7
| ### |
2018-Jul-17 Tue
| 1.76
| ###
| 1.76
| 1.8
|
|
| 90.9
| 90.9
| 0.1 |
2018-Jul-16 Mon
| 1.78
| 1.8
| 1.76
| 1.77
|
|
| 32.9
| 32.9
| ### |
2018-Jul-13 Fri
| 1.86
| 1.86
| 1.73
| 1.77
| 532,478
| ###
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| ###
| 1.82
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jul-06 Fri
| 2.25
| 2.25
| ###
| ###
| 296,741
| ###
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| ###
| 2.24
| 2.28
|
|
| 18.1
| 18.1
| 0.2 |
2018-Jul-03 Tue
| ###
| ###
| 2.26
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| 2.27
| 2.27
|
|
| 12.5
| 12.5
| 0.2 |
2018-Jun-29 Fri
| 2.29
| ###
| 2.29
| ###
| 91,777
| 105,084
| 73.3
| 73.3
| 0.0 |
2018-Jun-28 Thu
| 2.24
| ###
| 2.24
| ###
| 155,224
| 173,850
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| 2.21
| 2.26
| 2.2
| 2.23
| 141,051
| 314,543
| 79.7
| 79.7
| ### |
2018-Jun-26 Tue
| 2.2
| 2.28
| ###
| 2.22
| 275,983
| 314,620
| ###
| ###
| 0.2 |
2018-Jun-25 Mon
| 2.22
| 2.27
| ###
| 2.23
|
|
| ###
| ###
| ### |
2018-Jun-22 Fri
| 2.25
| ###
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
2018-Jun-21 Thu
| ###
| ###
| 2.26
| 2.27
| 178,450
| 201,648
| ###
| ###
| 0.2 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2018-Jun-19 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2018-Jun-18 Mon
| 2.4
| 2.42
| ###
| 2.4
|
|
| 73.6
| 73.6
| ### |
2018-Jun-15 Fri
| 2.4
| 2.44
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| 2.4
| 2.43
| ###
| 2.4
|
|
| ###
| ###
| ### |
2018-Jun-13 Wed
| 2.4
| 2.43
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jun-12 Tue
| 2.45
| 2.46
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2018-Jun-08 Fri
| 2.5
| 2.5
| 2.45
| 2.47
| 202,072
| 500,128
| 23.9
| 23.9
| ### |
2018-Jun-07 Thu
| 2.43
| 2.57
| 2.41
| 2.5
|
|
| 91.7
| 91.7
| 0.2 |
2018-Jun-06 Wed
| 2.27
| 2.45
| 2.27
| 2.45
| 241,120
| 569,043
| 97.6
| 97.6
| 0.2 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 310,343
| 0
| ###
| ###
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| 2.345
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2018-May-29 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-28 Mon
| 2.28
| ###
| 2.22
| 2.25
|
|
| 24.9
| 24.9
| ### |
2018-May-25 Fri
| 2.26
| ###
| 2.26
| 2.27
|
|
| 69.7
| 69.7
| 0.2 |
2018-May-24 Thu
| 2.24
| 2.28
| 2.21
| 2.24
|
|
| ###
| ###
| ### |
2018-May-23 Wed
| 2.28
| 2.29
| 2.22
| 2.26
|
|
| 28.8
| 28.8
| ### |
2018-May-22 Tue
| 2.26
| 2.29
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 2.26
| ###
| 2.26
| 2.28
|
|
| 78.8
| 78.8
| 0.2 |
2018-May-18 Fri
| 2.29
| ###
| 2.23
| 2.25
| 224,841
| ###
| 20.0
| 20.0
| ### |
2018-May-17 Thu
| 2.23
| 2.28
| 2.22
| 2.27
| 342,375
| 770,343
| 83.1
| 83.1
| 0.2 |
2018-May-16 Wed
| 2.27
| 2.28
| 2.2
| 2.2
|
|
| 13.2
| 13.2
| 0.2 |
2018-May-15 Tue
| 2.27
| ###
| 2.24
| ###
| 141,381
| 158,346
| ###
| ###
| 0.0 |
2018-May-14 Mon
| ###
| ###
| 2.21
| 2.25
| 184,358
| ###
| 12.2
| 12.2
| ### |
2018-May-11 Fri
| 2.22
| ###
| 2.22
| 2.29
|
|
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-09 Wed
| 2.22
| 2.22
| ###
| ###
| 87,446
| ###
| 14.6
| 14.6
| 0.0 |
2018-May-08 Tue
| ###
| 2.29
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2018-May-07 Mon
| 2.27
| 2.27
| ###
| ###
| 177,921
| 201,940
| 8.1
| 8.1
| 0.0 |
2018-May-04 Fri
| 2.27
| 2.28
| ###
| ###
| 121,559
| 138,577
| 5.8
| 5.8
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| 2.27
| 498,526
| 0
| ###
| ###
| 0.2 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2018-May-01 Tue
| ###
| 2.2
| ###
| ###
| 608,554
| ###
| ###
| ###
| 0.0 |
2018-Apr-30 Mon
| ###
| 2.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 291,520
| 0
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 425,044
| 0
| 11.1
| 11.1
| 0.0 |
2018-Apr-24 Tue
| 2.26
| 2.28
| ###
| ###
| 176,044
| ###
| 8.5
| 8.5
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| 2.26
|
|
| 6.6
| 6.6
| ### |
2018-Apr-20 Fri
| 2.42
| 2.42
| ###
| ###
| 190,827
| ###
| 17.4
| 17.4
| 0.0 |
2018-Apr-19 Thu
| 2.44
| 2.49
| ###
| 2.4
| 452,042
| ###
| 18.5
| 18.5
| ### |
2018-Apr-18 Wed
| ###
| ###
| 2.4
| 2.44
|
|
| 3.8
| 3.8
| 0.2 |
2018-Apr-17 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| 3.22
| 3.22
| ###
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2018-Apr-13 Fri
| 3.22
| 3.25
| ###
| 3.2
|
|
| 25.0
| 25.0
| 0.2 |
2018-Apr-12 Thu
| 3.22
| 3.22
| ###
| 3.22
| 11,352
| 18,276
| ###
| ###
| 0.2 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 60,977
| 0
| 27.9
| 27.9
| 0.0 |
2018-Apr-10 Tue
| ###
| 3.23
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2018-Apr-09 Mon
| ###
| 3.23
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2018-Apr-06 Fri
| 3.29
| 3.29
| ###
| ###
| 29,550
| ###
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 3.26
| 3.29
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
2018-Apr-04 Wed
| 3.26
| 3.29
| ###
| 3.28
|
|
| 78.1
| 78.1
| 0.2 |
2018-Apr-03 Tue
| ###
| 3.26
| ###
| 3.24
|
|
| ###
| ###
| ### |
2018-Mar-29 Thu
| 3.23
| 3.23
| ###
| ###
| 41,352
| 66,783
| 12.0
| 12.0
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
| 316,524
| 0
| 82.6
| 82.6
| 0.0 |
2018-Mar-27 Tue
| ###
| 3.2
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2018-Mar-26 Mon
| 3.2
| 3.21
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2018-Mar-23 Fri
| 3.29
| 3.29
| ###
| 3.2
|
|
| 14.3
| 14.3
| 0.2 |
2018-Mar-22 Thu
| 3.27
| 3.29
| 3.25
| 3.29
| 76,452
| ###
| 75.8
| 75.8
| ### |
2018-Mar-21 Wed
| 3.23
| 3.28
| 3.23
| 3.26
| 41,042
| ###
| ###
| ###
| 0.2 |
2018-Mar-20 Tue
| ###
| 3.23
| ###
| 3.23
|
|
| 90.2
| 90.2
| ### |
2018-Mar-19 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-16 Fri
| 3.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-15 Thu
| 3.24
| ###
| 3.24
| 3.28
|
|
| ###
| ###
| 0.2 |
2018-Mar-14 Wed
| ###
| ###
| 3.2
| 3.21
|
|
| 11.8
| 11.8
| ### |
2018-Mar-13 Tue
| ###
| ###
| 3.29
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2018-Mar-12 Mon
| 3.44
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-09 Fri
| ###
| 3.42
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2018-Mar-08 Thu
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-07 Wed
| 3.47
| 3.47
| ###
| 3.45
|
|
| 34.6
| 34.6
| ### |
2018-Mar-06 Tue
| ###
| 3.48
| ###
| 3.45
|
|
| ###
| ###
| ### |
2018-Mar-05 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2018-Mar-02 Fri
| 3.45
| 3.45
| ###
| ###
| 30,982
| 53,443
| 17.0
| 17.0
| 0.0 |
2018-Mar-01 Thu
| 3.41
| 3.5
| 3.41
| 3.46
| 22,240
| ###
| ###
| ###
| 0.2 |
2018-Feb-28 Wed
| 3.51
| 3.51
| 3.41
| 3.48
|
|
| 31.2
| 31.2
| 0.2 |
2018-Feb-27 Tue
| 3.45
| 3.53
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
2018-Feb-26 Mon
| 3.55
| 3.55
| 3.48
| 3.48
|
|
| 22.2
| 22.2
| 0.2 |
2018-Feb-23 Fri
| 3.58
| 3.59
| 3.51
| 3.53
|
|
| ###
| ###
| 0.3 |
2018-Feb-22 Thu
| 3.46
| ###
| 3.46
| ###
| 59,858
| 103,554
| 93.0
| 93.0
| 0.0 |
2018-Feb-21 Wed
| ###
| ###
| 3.5
| 3.5
|
|
| 16.6
| 16.6
| 0.3 |
2018-Feb-20 Tue
| 3.43
| ###
| 3.42
| 3.58
|
|
| ###
| ###
| 0.3 |
2018-Feb-19 Mon
| 3.29
| 3.56
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| 3.26
| 300,479
| 0
| 95.1
| 95.1
| 0.2 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2018-Feb-14 Wed
| ###
| ###
| ###
| ###
| 57,043
| 0
| ###
| ###
| 0.0 |
2018-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-12 Mon
| ###
| 3.2
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2018-Feb-09 Fri
| ###
| 3.2
| ###
| ###
| 95,946
| ###
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| 3.29
| ###
| ###
| ###
| 180,344
| 0
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 3.28
| ###
| 3.26
| 3.27
| 72,645
| ###
| ###
| ###
| ### |
2018-Feb-06 Tue
| ###
| ###
| ###
| ###
| 203,589
| 0
| 19.8
| 19.8
| 0.0 |
2018-Feb-05 Mon
| 3.41
| 3.47
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2018-Feb-02 Fri
| 3.41
| 3.54
| 3.41
| 3.44
| 95,984
| 333,544
| ###
| ###
| 0.2 |
2018-Feb-01 Thu
| 3.52
| 3.53
| 3.4
| 3.4
| 271,881
| ###
| 10.6
| 10.6
| 0.2 |
2018-Jan-31 Wed
| 3.7
| 3.7
| 3.49
| 3.51
| 180,556
| ###
| ###
| ###
| ### |
2018-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 257,478
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
| 2,068,589
| 0
| 18.0
| 18.0
| 0.0 |
2018-Jan-23 Tue
| 4
| ###
| 4
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Jan-22 Mon
| ###
| ###
| 4
| ###
| 31,477
| 62,954
| ###
| ###
| 0.0 |
2018-Jan-19 Fri
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2018-Jan-18 Thu
| 4
| ###
| 4
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2018-Jan-17 Wed
| 4
| ###
| ###
| 4
| 33,421
| 0
| ###
| ###
| 0.3 |
2018-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2018-Jan-15 Mon
| ###
| ###
| ###
| ###
| 38,682
| 0
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| ###
| ###
| ###
| ###
| 22,981
| 0
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| 4
| ###
| ###
| ###
| 103,243
| 0
| ###
| ###
| 0.0 |
2018-Jan-02 Tue
| ###
| ###
| 3.88
| 3.88
|
|
| 26.5
| 26.5
| 0.3 |
2017-Dec-29 Fri
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
2017-Dec-28 Thu
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2017-Dec-27 Wed
| ###
| ###
| 3.89
| ###
| 83,259
| ###
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| 3.88
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2017-Dec-21 Thu
| ###
| ###
| 3.84
| ###
| 48,582
| 93,277
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 3.85
| ###
| 3.83
| 3.85
|
|
| 63.4
| 63.4
| 0.3 |
2017-Dec-19 Tue
| ###
| ###
| 3.85
| 3.85
|
|
| 23.6
| 23.6
| 0.3 |
2017-Dec-18 Mon
| ###
| ###
| 3.84
| 3.86
| 20,729
| ###
| 15.8
| 15.8
| 0.3 |
2017-Dec-15 Fri
| 3.86
| ###
| 3.82
| 3.85
|
|
| 33.9
| 33.9
| 0.3 |
2017-Dec-08 Fri
| ###
| ###
| 3.83
| ###
| 105,779
| ###
| 76.1
| 76.1
| 0.0 |
2017-Dec-07 Thu
| 3.85
| ###
| 3.85
| ###
| 52,985
| ###
| 86.9
| 86.9
| 0.0 |
2017-Dec-06 Wed
| 3.87
| ###
| 3.83
| 3.83
|
|
| 31.7
| 31.7
| ### |
2017-Dec-05 Tue
| ###
| ###
| 3.86
| ###
| 136,625
| 263,686
| 83.4
| 83.4
| 0.0 |
2017-Dec-04 Mon
| ###
| ###
| ###
| ###
| 20,950
| 0
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| ###
| 3.88
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2017-Nov-30 Thu
| 3.76
| ###
| 3.76
| ###
|
|
| 95.9
| 95.9
| 0.0 |
2017-Nov-29 Wed
| 3.72
| 3.78
| ###
| 3.75
|
|
| 75.2
| 75.2
| 0.3 |
2017-Nov-28 Tue
| ###
| 3.74
| 3.56
| 3.7
|
|
| 83.9
| 83.9
| 0.3 |
2017-Nov-27 Mon
| 3.7
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Nov-24 Fri
| 3.7
| 3.75
| 3.625
| ###
| 113,040
| ###
| ###
| ###
| 0.0 |
2017-Nov-23 Thu
| 3.79
| 3.79
| ###
| 3.73
| 45,721
| 86,641
| 23.4
| 23.4
| ### |
2017-Nov-22 Wed
| 3.79
| 3.81
| 3.71
| 3.8
| 35,929
| ###
| ###
| ###
| ### |
2017-Nov-21 Tue
| 3.8
| 3.85
| 3.72
| 3.76
| 57,077
| ###
| ###
| ###
| 0.3 |
2017-Nov-20 Mon
| ###
| 3.86
| ###
| 3.85
|
|
| 93.2
| 93.2
| 0.3 |
2017-Nov-17 Fri
| 3.79
| 3.79
| 3.675
| 3.78
|
|
| 34.3
| 34.3
| 0.3 |
2017-Nov-16 Thu
| 3.75
| ###
| 3.74
| 3.8
|
|
| 77.8
| 77.8
| ### |
2017-Nov-15 Wed
| 3.78
| 3.8
| 3.75
| 3.8
| 33,386
| ###
| 76.7
| 76.7
| ### |
2017-Nov-14 Tue
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| 83.0
| 83.0
| ### |
2017-Nov-13 Mon
| 3.75
| 3.78
| 3.74
| 3.78
|
|
| ###
| ###
| 0.3 |
2017-Nov-10 Fri
| 3.76
| 3.79
| 3.71
| 3.75
| 39,726
| 148,972
| 34.9
| 34.9
| 0.3 |
2017-Nov-09 Thu
| 3.83
| 3.83
| 3.73
| 3.74
| 43,042
| ###
| 16.8
| 16.8
| 0.3 |
2017-Nov-08 Wed
| 3.84
| 3.84
| 3.78
| 3.79
|
|
| 23.3
| 23.3
| ### |
2017-Nov-07 Tue
| 3.87
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2017-Nov-06 Mon
| 3.89
| ###
| 3.83
| 3.86
|
|
| ###
| ###
| 0.3 |
2017-Nov-03 Fri
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-02 Thu
| 3.88
| ###
| 3.8
| 3.85
| 60,677
| 115,286
| 29.4
| 29.4
| 0.3 |
2017-Nov-01 Wed
| 3.76
| ###
| 3.76
| 3.87
| 65,457
| 123,059
| ###
| ###
| ### |
2017-Oct-31 Tue
| 3.84
| 3.86
| ###
| 3.75
|
|
| 16.9
| 16.9
| 0.3 |
2017-Oct-30 Mon
| 3.81
| 3.885
| 3.76
| 3.88
| 48,953
| 187,122
| ###
| ###
| 0.3 |
2017-Oct-27 Fri
| 3.77
| 3.85
| 3.77
| 3.8
|
|
| 77.3
| 77.3
| ### |
2017-Oct-26 Thu
| 3.8
| 3.83
| 3.75
| 3.78
| 79,673
| ###
| 29.6
| 29.6
| 0.3 |
2017-Oct-25 Wed
| 3.81
| 3.83
| 3.8
| 3.8
| 29,275
| 111,684
| 33.3
| 33.3
| ### |
2017-Oct-24 Tue
| 3.78
| 3.82
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
2017-Oct-23 Mon
| 3.8
| 3.82
| 3.77
| 3.78
|
|
| 36.0
| 36.0
| 0.3 |
2017-Oct-20 Fri
| 3.81
| 3.87
| 3.77
| 3.79
|
|
| ###
| ###
| ### |
2017-Oct-19 Thu
| 3.87
| ###
| 3.83
| 3.83
| 58,749
| ###
| ###
| ###
| ### |
2017-Oct-18 Wed
| ###
| ###
| 3.87
| 3.89
| 60,789
| 117,626
| ###
| ###
| 0.3 |
2017-Oct-17 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-16 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| ###
| 4
|
|
| 64.9
| 64.9
| 0.3 |
2017-Oct-12 Thu
| ###
| 4
| ###
| ###
| 1,012,487
| 2,024,974
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| ###
| ###
| 3.85
| 3.89
| 29,757
| 57,282
| ###
| ###
| 0.3 |
2017-Oct-09 Mon
| ###
| ###
| 3.88
| ###
| 63,580
| 123,345
| ###
| ###
| 0.0 |
2017-Oct-06 Fri
| 3.88
| ###
| 3.81
| ###
| 64,948
| 123,725
| 70.1
| 70.1
| 0.0 |
2017-Oct-05 Thu
| 3.82
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2017-Oct-04 Wed
| 3.86
| ###
| 3.74
| 3.81
|
|
| ###
| ###
| 0.3 |
2017-Oct-03 Tue
| 3.85
| 4
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| 3.73
| 3.87
| 3.73
| 3.81
|
|
| 85.9
| 85.9
| 0.3 |
2017-Sep-29 Fri
| 3.79
| 3.85
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Sep-28 Thu
| 3.74
| 3.86
| ###
| 3.81
|
|
| ###
| ###
| 0.3 |
2017-Sep-27 Wed
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Sep-26 Tue
| ###
| ###
| 3.59
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2017-Sep-25 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| 3.57
| 3.59
| 82,378
| 147,044
| ###
| ###
| ### |
2017-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| 3.58
| ###
| 71,878
| ###
| ###
| ###
| 0.0 |
2017-Sep-19 Tue
| ###
| ###
| 3.57
| 3.57
| 317,359
| 566,485
| 21.4
| 21.4
| 0.3 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 162,257
| 0
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| ###
| ###
| 3.585
| ###
| 138,079
| ###
| 77.4
| 77.4
| 0.0 |
2017-Sep-14 Thu
| ###
| ###
| 3.59
| ###
| 77,284
| 138,724
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| 3.71
| 3.73
| ###
| ###
| 47,756
| ###
| 19.1
| 19.1
| 0.0 |
2017-Sep-12 Tue
| ###
| 3.72
| ###
| 3.7
|
|
| 81.8
| 81.8
| 0.3 |
2017-Sep-11 Mon
| 3.73
| 3.73
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2017-Sep-08 Fri
| ###
| 3.75
| ###
| 3.73
|
|
| ###
| ###
| ### |
2017-Sep-07 Thu
| 3.7
| 3.7
| ###
| 3.7
|
|
| 71.1
| 71.1
| 0.3 |
2017-Sep-06 Wed
| 3.74
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Sep-05 Tue
| 3.77
| 3.77
| 3.73
| 3.75
|
|
| 33.2
| 33.2
| 0.3 |
2017-Sep-04 Mon
| 3.77
| 3.78
| 3.73
| 3.73
|
|
| ###
| ###
| ### |
2017-Sep-01 Fri
| 3.7
| 3.78
| 3.7
| 3.77
|
|
| ###
| ###
| ### |
2017-Aug-31 Thu
| ###
| 3.78
| ###
| 3.71
|
|
| ###
| ###
| ### |
2017-Aug-30 Wed
| ###
| 3.78
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2017-Aug-29 Tue
| 3.73
| ###
| ###
| 3.7
|
|
| 27.6
| 27.6
| 0.3 |
2017-Aug-28 Mon
| ###
| 3.77
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2017-Aug-25 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| 3.81
| 3.84
| 3.76
| 3.79
| 150,489
| 571,858
| ###
| ###
| ### |
2017-Aug-23 Wed
| 3.84
| 3.86
| 3.82
| 3.86
| 33,876
| 130,083
| 79.9
| 79.9
| 0.3 |
2017-Aug-22 Tue
| 3.87
| 3.87
| 3.78
| 3.8
|
|
| 17.8
| 17.8
| ### |
2017-Aug-21 Mon
| 3.82
| 3.86
| 3.82
| 3.86
| 20,543
| 78,885
| 83.5
| 83.5
| 0.3 |
2017-Aug-18 Fri
| 3.8
| 3.85
| 3.8
| 3.82
| 44,257
| 169,283
| 67.8
| 67.8
| 0.3 |
2017-Aug-17 Thu
| 3.87
| 3.88
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2017-Aug-16 Wed
| 3.87
| ###
| 3.83
| 3.83
| 167,347
| ###
| ###
| ###
| ### |
2017-Aug-15 Tue
| 3.89
| ###
| 3.85
| ###
| 60,558
| 116,574
| 71.1
| 71.1
| 0.0 |
2017-Aug-14 Mon
| 3.79
| 3.88
| 3.79
| 3.85
|
|
| 86.4
| 86.4
| 0.3 |
2017-Aug-11 Fri
| 3.86
| 3.86
| 3.79
| 3.82
| 51,388
| 196,559
| ###
| ###
| 0.3 |
2017-Aug-10 Thu
| 3.89
| ###
| 3.86
| 3.86
| 27,425
| ###
| ###
| ###
| 0.3 |
2017-Aug-09 Wed
| ###
| ###
| 3.89
| 3.89
| 95,227
| ###
| 20.1
| 20.1
| 0.3 |
2017-Aug-08 Tue
| ###
| ###
| ###
| ###
| 70,781
| 0
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| 3.83
| ###
| 3.83
| ###
|
|
| 92.3
| 92.3
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 3.82
| 3.86
| 183,582
| 350,641
| ###
| ###
| 0.3 |
2017-Aug-03 Thu
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| ###
| ###
| ###
| 4
| 111,942
| 0
| 77.7
| 77.7
| 0.3 |
2017-Aug-01 Tue
| ###
| ###
| ###
| 4
| 208,122
| 0
| 22.3
| 22.3
| 0.3 |
2017-Jul-31 Mon
| ###
| ###
| ###
| ###
| 42,320
| 0
| ###
| ###
| 0.0 |
2017-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-27 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2017-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-25 Tue
| 4.2
| 4.21
| ###
| ###
| 185,954
| ###
| 8.8
| 8.8
| 0.0 |
2017-Jul-24 Mon
| ###
| 4.21
| ###
| 4.2
| 219,155
| 461,321
| 86.0
| 86.0
| ### |
2017-Jul-21 Fri
| ###
| ###
| ###
| ###
| 49,750
| 0
| ###
| ###
| 0.0 |
2017-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-19 Wed
| ###
| ###
| ###
| ###
| 367,448
| 0
| 87.4
| 87.4
| 0.0 |
2017-Jul-18 Tue
| 3.77
| ###
| ###
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2017-Jul-17 Mon
| ###
| ###
| ###
| 4
|
|
| 31.0
| 31.0
| 0.3 |
2017-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 3.89
| ###
| 3.89
| ###
| 37,275
| ###
| 76.8
| 76.8
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 3.87
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2017-Jul-07 Fri
| 4
| 4
| ###
| ###
| 52,345
| ###
| 28.3
| 28.3
| 0.0 |
2017-Jul-06 Thu
| 4
| 4
| 3.87
| ###
| 90,729
| ###
| 31.3
| 31.3
| 0.0 |
2017-Jul-05 Wed
| ###
| ###
| ###
| 4
| 127,771
| 0
| ###
| ###
| 0.3 |
2017-Jul-04 Tue
| ###
| ###
| ###
| ###
| 132,552
| 0
| 22.3
| 22.3
| 0.0 |
2017-Jul-03 Mon
| ###
| 4.045
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2017-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-29 Thu
| ###
| ###
| ###
| ###
| 143,572
| 0
| 74.1
| 74.1
| 0.0 |
2017-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
| 342,442
| 0
| 70.8
| 70.8
| 0.0 |
2017-Jun-26 Mon
| ###
| 3.985
| ###
| ###
| 229,188
| 456,657
| ###
| ###
| 0.0 |
2017-Jun-23 Fri
| 3.8
| ###
| 3.8
| ###
| 146,220
| ###
| 91.1
| 91.1
| 0.0 |
2017-Jun-22 Thu
| ###
| ###
| 3.89
| ###
| 75,123
| ###
| ###
| ###
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 3.885
| ###
| 172,859
| 335,778
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| 4
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 3.85
| ###
| 3.84
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2017-Jun-15 Thu
| ###
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
2017-Jun-14 Wed
| 3.82
| ###
| 3.82
| 4
| 288,478
| ###
| ###
| ###
| 0.3 |
2017-Jun-13 Tue
| ###
| 3.75
| ###
| 3.7
| 109,525
| 205,359
| ###
| ###
| 0.3 |
2017-Jun-09 Fri
| 3.71
| 3.73
| 3.54
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2017-Jun-08 Thu
| ###
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2017-Jun-07 Wed
| 3.73
| 3.76
| 3.7
| 3.7
| 86,129
| ###
| ###
| ###
| 0.3 |
2017-Jun-06 Tue
| 3.73
| 3.75
| ###
| 3.75
|
|
| 83.2
| 83.2
| 0.3 |
2017-Jun-05 Mon
| ###
| 3.73
| ###
| 3.7
|
|
| 75.8
| 75.8
| 0.3 |
2017-Jun-02 Fri
| ###
| 3.77
| ###
| 3.7
| 187,559
| 353,548
| 70.1
| 70.1
| 0.3 |
2017-Jun-01 Thu
| 3.56
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 3.53
| ###
| 3.5
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2017-May-30 Tue
| ###
| ###
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-May-29 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2017-May-26 Fri
| 3.79
| 3.81
| ###
| 3.74
| 162,988
| ###
| 22.8
| 22.8
| 0.3 |
2017-May-25 Thu
| 3.77
| 3.825
| 3.75
| 3.79
|
|
| 76.8
| 76.8
| ### |
2017-May-24 Wed
| 3.73
| 3.8
| 3.72
| 3.77
|
|
| 81.0
| 81.0
| ### |
2017-May-23 Tue
| ###
| 3.73
| ###
| 3.72
|
|
| 89.1
| 89.1
| 0.3 |
2017-May-22 Mon
| 3.54
| ###
| 3.53
| ###
| 141,055
| ###
| 90.1
| 90.1
| 0.0 |
2017-May-19 Fri
| 3.49
| 3.53
| 3.43
| 3.53
|
|
| 78.0
| 78.0
| 0.3 |
2017-May-18 Thu
| 3.43
| 3.48
| 3.43
| 3.43
| 150,940
| ###
| 70.7
| 70.7
| 0.2 |
2017-May-17 Wed
| 3.47
| 3.48
| 3.41
| 3.48
|
|
| 76.4
| 76.4
| 0.2 |
2017-May-16 Tue
| 3.46
| 3.51
| 3.45
| 3.48
| 100,480
| 349,670
| ###
| ###
| 0.2 |
2017-May-15 Mon
| 3.53
| 3.53
| 3.45
| 3.5
| 55,723
| 194,473
| 30.8
| 30.8
| 0.3 |
2017-May-12 Fri
| 3.53
| 3.53
| 3.46
| 3.52
| 83,676
| 292,447
| 35.8
| 35.8
| ### |
2017-May-11 Thu
| 3.56
| 3.56
| 3.49
| 3.5
|
|
| 17.6
| 17.6
| 0.3 |
2017-May-10 Wed
| 3.57
| 3.57
| 3.52
| 3.55
| 112,886
| 400,180
| 26.6
| 26.6
| ### |
2017-May-09 Tue
| 3.55
| 3.57
| 3.52
| 3.57
| 94,773
| 335,970
| ###
| ###
| 0.3 |
2017-May-08 Mon
| 3.56
| 3.59
| 3.53
| 3.55
| 116,724
| ###
| 34.3
| 34.3
| ### |
2017-May-05 Fri
| 3.59
| ###
| 3.54
| ###
| 187,521
| ###
| ###
| ###
| 0.0 |
2017-May-04 Thu
| ###
| ###
| 3.52
| 3.58
|
|
| 19.3
| 19.3
| 0.3 |
2017-May-03 Wed
| ###
| ###
| 3.56
| 3.59
| 120,358
| ###
| ###
| ###
| ### |
2017-May-02 Tue
| 3.56
| ###
| 3.55
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2017-May-01 Mon
| ###
| ###
| 3.54
| 3.58
|
|
| 27.1
| 27.1
| 0.3 |
2017-Apr-28 Fri
| ###
| 3.7
| 3.59
| ###
| 59,381
| 216,443
| 27.8
| 27.8
| 0.0 |
2017-Apr-27 Thu
| ###
| 3.76
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 3.75
| 3.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-24 Mon
| 3.5
| 3.82
| 3.43
| 3.75
| 945,845
| 3,428,688
| 97.8
| 97.8
| 0.3 |
2017-Apr-21 Fri
| ###
| ###
| ###
| ###
| 255,153
| 0
| 24.4
| 24.4
| 0.0 |
2017-Apr-20 Thu
| 4
| ###
| ###
| 4
| 122,145
| 0
| ###
| ###
| 0.3 |
2017-Apr-19 Wed
| ###
| ###
| ###
| 4
| 227,388
| 0
| 33.8
| 33.8
| 0.3 |
2017-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2017-Apr-13 Thu
| ###
| ###
| ###
| ###
| 75,258
| 0
| ###
| ###
| 0.0 |
2017-Apr-12 Wed
| ###
| ###
| 4
| ###
| 40,386
| 80,772
| 36.1
| 36.1
| 0.0 |
2017-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2017-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-07 Fri
| ###
| ###
| ###
| ###
| 112,849
| 0
| 23.7
| 23.7
| 0.0 |
2017-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-05 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2017-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-03 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2017-Mar-31 Fri
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2017-Mar-30 Thu
| ###
| 4.23
| ###
| ###
| 302,379
| ###
| 84.0
| 84.0
| 0.0 |
2017-Mar-29 Wed
| ###
| 4.28
| ###
| 4.25
| 424,850
| 909,179
| 91.0
| 91.0
| ### |
2017-Mar-28 Tue
| 4
| ###
| 4
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2017-Mar-27 Mon
| 4
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| 4
| 76,325
| 0
| 31.1
| 31.1
| 0.3 |
2017-Mar-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 3.89
| ###
| 3.84
| ###
| 507,277
| 973,971
| ###
| ###
| 0.0 |
2017-Mar-21 Tue
| ###
| ###
| 3.84
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Mar-20 Mon
| 3.81
| ###
| 3.81
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2017-Mar-17 Fri
| 3.85
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-16 Thu
| 3.81
| 3.87
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2017-Mar-15 Wed
| 3.85
| 3.86
| 3.71
| 3.85
|
|
| 68.7
| 68.7
| 0.3 |
2017-Mar-14 Tue
| 3.8
| 3.84
| 3.76
| 3.82
| 256,543
| ###
| 76.6
| 76.6
| 0.3 |
2017-Mar-13 Mon
| 3.79
| ###
| 3.75
| 3.78
| 233,183
| ###
| ###
| ###
| 0.3 |
2017-Mar-10 Fri
| 3.81
| 3.81
| 3.7
| 3.8
|
|
| ###
| ###
| ### |
2017-Mar-09 Thu
| 3.71
| 3.79
| 3.7
| 3.76
|
|
| 82.5
| 82.5
| 0.3 |
2017-Mar-08 Wed
| 3.55
| ###
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2017-Mar-07 Tue
| 3.45
| 3.54
| 3.45
| 3.5
|
|
| 82.7
| 82.7
| 0.3 |
2017-Mar-06 Mon
| 3.49
| 3.49
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2017-Mar-03 Fri
| 3.51
| 3.51
| 3.46
| 3.49
|
|
| 29.5
| 29.5
| ### |
2017-Mar-02 Thu
| 3.52
| 3.52
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
2017-Mar-01 Wed
| 3.51
| 3.52
| 3.45
| 3.47
|
|
| 29.6
| 29.6
| 0.2 |
2017-Feb-28 Tue
| 3.47
| 3.5
| 3.43
| 3.5
| 371,085
| ###
| 80.9
| 80.9
| 0.3 |
2017-Feb-27 Mon
| 3.5
| 3.51
| 3.44
| 3.45
| 863,250
| ###
| 24.9
| 24.9
| ### |
2017-Feb-24 Fri
| 3.52
| 3.54
| 3.49
| 3.49
| 191,085
| ###
| 32.0
| 32.0
| ### |
2017-Feb-23 Thu
| 3.5
| 3.55
| 3.48
| 3.5
| 194,244
| ###
| 70.4
| 70.4
| 0.3 |
2017-Feb-22 Wed
| 3.5
| 3.55
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2017-Feb-21 Tue
| 3.52
| 3.53
| 3.49
| 3.5
|
|
| 33.6
| 33.6
| 0.3 |
2017-Feb-20 Mon
| 3.5
| 3.55
| 3.46
| 3.53
|
|
| ###
| ###
| 0.3 |
2017-Feb-17 Fri
| ###
| ###
| 3.22
| 3.56
| 2,827,541
| 4,552,341
| 10.8
| 10.8
| 0.3 |
2017-Feb-16 Thu
| ###
| ###
| 3.76
| 3.77
|
|
| 6.1
| 6.1
| ### |
2017-Feb-15 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| 3.89
| ###
| 3.86
| 3.88
|
|
| 33.4
| 33.4
| 0.3 |
2017-Feb-13 Mon
| ###
| ###
| 3.855
| 3.88
| 318,449
| ###
| 25.3
| 25.3
| 0.3 |
2017-Feb-10 Fri
| ###
| ###
| 3.86
| 3.89
|
|
| 23.4
| 23.4
| 0.3 |
2017-Feb-09 Thu
| 3.79
| ###
| 3.79
| 3.87
| 338,776
| 641,980
| 85.1
| 85.1
| ### |
2017-Feb-08 Wed
| 3.86
| ###
| 3.75
| 3.79
|
|
| ###
| ###
| ### |
2017-Feb-07 Tue
| 3.89
| ###
| 3.82
| 3.88
|
|
| 35.5
| 35.5
| 0.3 |
2017-Feb-06 Mon
| ###
| ###
| 3.89
| 3.89
|
|
| 33.2
| 33.2
| 0.3 |
2017-Feb-03 Fri
| ###
| 4
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2017-Feb-02 Thu
| ###
| 4
| ###
| ###
| 272,854
| ###
| ###
| ###
| 0.0 |
2017-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2017-Jan-31 Tue
| ###
| 4
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
| 475,973
| 0
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-24 Tue
| ###
| ###
| 3.89
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2017-Jan-23 Mon
| 4.25
| ###
| ###
| ###
| 1,503,026
| 0
| 6.3
| 6.3
| 0.0 |
2017-Jan-20 Fri
| 4.52
| 4.55
| 4.41
| 4.45
| 344,345
| ###
| ###
| ###
| 0.3 |
2017-Jan-19 Thu
| ###
| ###
| 4.5
| 4.51
| 162,985
| ###
| 9.1
| 9.1
| 0.3 |
2017-Jan-18 Wed
| ###
| ###
| 4.53
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2017-Jan-17 Tue
| 4.75
| 4.76
| 4.55
| 4.56
| 263,284
| 1,225,587
| ###
| ###
| 0.3 |
2017-Jan-16 Mon
| 4.75
| 4.81
| 4.72
| 4.74
| 146,081
| 696,075
| ###
| ###
| 0.3 |
2017-Jan-13 Fri
| 4.83
| 4.83
| 4.73
| 4.73
| 96,445
| ###
| ###
| ###
| 0.3 |
2017-Jan-12 Thu
| ###
| 4.84
| ###
| 4.76
|
|
| ###
| ###
| ### |
2017-Jan-11 Wed
| 4.8
| 4.84
| 4.59
| ###
| 447,858
| 2,111,650
| 11.5
| 11.5
| 0.0 |
2017-Jan-10 Tue
| 4.76
| 4.85
| 4.75
| 4.79
|
|
| 79.3
| 79.3
| 0.3 |
2017-Jan-09 Mon
| ###
| 4.77
| ###
| 4.74
| 251,847
| 600,655
| 80.5
| 80.5
| 0.3 |
2017-Jan-06 Fri
| ###
| ###
| ###
| ###
| 151,272
| 0
| 77.6
| 77.6
| 0.0 |
2017-Jan-05 Thu
| 4.74
| 4.74
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2017-Jan-04 Wed
| ###
| 4.73
| ###
| 4.71
|
|
| ###
| ###
| ### |
2017-Jan-03 Tue
| ###
| 4.72
| 4.56
| ###
| 172,780
| ###
| 81.9
| 81.9
| 0.0 |
2016-Dec-30 Fri
| 4.56
| 4.59
| 4.53
| 4.56
| 68,275
| ###
| ###
| ###
| 0.3 |
2016-Dec-29 Thu
| 4.46
| 4.57
| 4.46
| 4.55
| 160,051
| ###
| 83.8
| 83.8
| 0.3 |
2016-Dec-28 Wed
| 4.49
| 4.5
| 4.46
| 4.48
| 70,758
| ###
| 22.2
| 22.2
| ### |
2016-Dec-23 Fri
| 4.52
| 4.53
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Dec-22 Thu
| 4.47
| 4.52
| 4.46
| 4.5
|
|
| 77.8
| 77.8
| ### |
2016-Dec-21 Wed
| ###
| 4.48
| ###
| 4.46
|
|
| ###
| ###
| 0.3 |
2016-Dec-20 Tue
| ###
| ###
| 4.22
| 4.24
| 589,080
| 1,242,958
| 18.7
| 18.7
| 0.3 |
2016-Dec-19 Mon
| 4.24
| ###
| 4.22
| 4.24
|
|
| ###
| ###
| 0.3 |
2016-Dec-16 Fri
| 4.23
| ###
| 4.21
| 4.23
|
|
| 72.3
| 72.3
| 0.3 |
2016-Dec-15 Thu
| ###
| ###
| 4.22
| 4.23
| 431,976
| ###
| 15.6
| 15.6
| 0.3 |
2016-Dec-14 Wed
| 4.41
| 4.47
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2016-Dec-13 Tue
| 4.44
| 4.44
| 4.355
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| 4.46
| ###
| 4.43
| 995,282
| 2,219,478
| ###
| ###
| ### |
2016-Dec-09 Fri
| ###
| ###
| 4.29
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| 4.26
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2016-Dec-07 Wed
| ###
| ###
| ###
| ###
| 202,574
| 0
| 64.6
| 64.6
| 0.0 |
2016-Dec-06 Tue
| ###
| 4.4
| 4.28
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2016-Dec-05 Mon
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 4.42
| 4.45
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2016-Dec-01 Thu
| 4.45
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| 4.41
| 4.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-29 Tue
| 4.5
| 4.51
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2016-Nov-28 Mon
| 4.51
| 4.55
| 4.49
| 4.5
| 218,727
| 988,646
| ###
| ###
| ### |
2016-Nov-25 Fri
| 4.46
| 4.53
| 4.43
| 4.49
| 368,443
| 1,650,624
| ###
| ###
| ### |
2016-Nov-24 Thu
| ###
| 4.48
| ###
| 4.45
|
|
| 87.7
| 87.7
| 0.3 |
2016-Nov-23 Wed
| 4.5
| 4.5
| ###
| ###
| 330,481
| 743,582
| 9.2
| 9.2
| 0.0 |
2016-Nov-22 Tue
| 4.53
| 4.55
| ###
| ###
| 478,855
| ###
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| 4.55
| 4.55
| 4.41
| 4.41
|
|
| 12.8
| 12.8
| ### |
2016-Nov-18 Fri
| 4.7
| 4.7
| 4.54
| 4.57
|
|
| ###
| ###
| ### |
2016-Nov-17 Thu
| 4.8
| 4.8
| 4.59
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2016-Nov-16 Wed
| ###
| ###
| ###
| ###
| 451,352
| 0
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| ###
| ###
| ###
| ###
| 265,377
| 0
| 73.1
| 73.1
| 0.0 |
2016-Nov-14 Mon
| ###
| ###
| ###
| ###
| 211,145
| 0
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
| 238,359
| 0
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 4.75
| 4.85
| 215,847
| ###
| ###
| ###
| ### |
2016-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2016-Nov-04 Fri
| ###
| ###
| 5
| ###
| 149,453
| ###
| 37.8
| 37.8
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| 5
| ###
| 136,456
| 341,140
| 75.0
| 75.0
| 0.0 |
2016-Nov-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2016-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2016-Oct-27 Thu
| ###
| ###
| ###
| ###
| 292,627
| 0
| ###
| ###
| 0.0 |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2016-Oct-25 Tue
| 5.24
| 5.25
| ###
| 5.25
| 145,087
| 380,853
| ###
| ###
| 0.4 |
2016-Oct-24 Mon
| 5.2
| 5.25
| ###
| 5.22
| 91,582
| ###
| 79.0
| 79.0
| 0.4 |
2016-Oct-21 Fri
| 5.2
| 5.22
| ###
| 5.2
| 104,473
| 272,674
| 73.5
| 73.5
| ### |
2016-Oct-20 Thu
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
2016-Oct-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-17 Mon
| ###
| ###
| ###
| ###
| 148,151
| 0
| 31.1
| 31.1
| 0.0 |
2016-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2016-Oct-13 Thu
| 5.22
| 5.22
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2016-Oct-12 Wed
| ###
| 5.22
| ###
| ###
| 124,652
| 325,341
| ###
| ###
| 0.0 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-Oct-06 Thu
| ###
| ###
| ###
| ###
| 142,744
| 0
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| ###
| ###
| ###
| 334,574
| 0
| 34.6
| 34.6
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| 5
| ###
| 221,922
| ###
| ###
| ###
| 0.0 |
2016-Oct-03 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2016-Sep-30 Fri
| ###
| ###
| ###
| ###
| 182,874
| 0
| ###
| ###
| 0.0 |
2016-Sep-29 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| ###
| 5
|
|
| 27.8
| 27.8
| 0.4 |
2016-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-23 Fri
| 4.76
| ###
| 4.76
| ###
| 610,573
| ###
| 94.0
| 94.0
| 0.0 |
2016-Sep-22 Thu
| 4.7
| 4.76
| ###
| 4.73
|
|
| 74.1
| 74.1
| 0.3 |
2016-Sep-21 Wed
| ###
| ###
| 4.58
| ###
| 189,871
| ###
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| ###
| ###
| 4.54
| 4.58
|
|
| 33.6
| 33.6
| 0.3 |
2016-Sep-19 Mon
| 4.7
| 4.73
| ###
| ###
| 111,040
| ###
| ###
| ###
| 0.0 |
2016-Sep-16 Fri
| 4.73
| 4.88
| 4.7
| 4.7
| 3,037,929
| 14,551,679
| 21.5
| 21.5
| 0.3 |
2016-Sep-15 Thu
| ###
| 4.7
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-14 Wed
| 4.72
| 4.72
| ###
| ###
| 532,527
| ###
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| ###
| 4.77
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2016-Sep-12 Mon
| 4.78
| 4.82
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2016-Sep-09 Fri
| 4.8
| 4.89
| 4.78
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Sep-08 Thu
| 4.8
| 4.81
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2016-Sep-07 Wed
| 4.88
| ###
| ###
| 4.84
|
|
| ###
| ###
| 0.3 |
2016-Sep-06 Tue
| 4.56
| ###
| 4.56
| 4.87
|
|
| ###
| ###
| 0.3 |
2016-Sep-05 Mon
| 4.5
| 4.59
| 4.49
| 4.55
| 412,426
| ###
| ###
| ###
| 0.3 |
2016-Sep-02 Fri
| ###
| ###
| 4.46
| 4.49
|
|
| ###
| ###
| ### |
2016-Sep-01 Thu
| ###
| ###
| 4.59
| ###
| 315,620
| 724,347
| 33.5
| 33.5
| 0.0 |
2016-Aug-31 Wed
| 4.74
| 4.74
| ###
| ###
| 427,780
| ###
| 19.9
| 19.9
| 0.0 |
2016-Aug-30 Tue
| 4.83
| 4.87
| 4.74
| 4.74
| 313,173
| ###
| ###
| ###
| 0.3 |
2016-Aug-29 Mon
| ###
| ###
| 4.75
| 4.76
| 559,341
| ###
| ###
| ###
| ### |
2016-Aug-26 Fri
| 4.79
| 5
| 4.75
| ###
| 612,973
| 2,988,243
| 86.5
| 86.5
| 0.0 |
2016-Aug-25 Thu
| 5.22
| 5.345
| 4.72
| 4.77
|
|
| 4.9
| 4.9
| ### |
2016-Aug-24 Wed
| ###
| 5.45
| 5.23
| 5.26
| 324,886
| ###
| 29.5
| 29.5
| 0.4 |
2016-Aug-23 Tue
| ###
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 110,553
| 0
| ###
| ###
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 75,346
| 0
| 29.3
| 29.3
| 0.0 |
2016-Aug-18 Thu
| 5.4
| 5.41
| ###
| ###
| 214,756
| ###
| 27.3
| 27.3
| 0.0 |
2016-Aug-17 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-16 Tue
| ###
| 5.4
| ###
| ###
| 162,026
| 437,470
| 73.8
| 73.8
| 0.0 |
2016-Aug-15 Mon
| ###
| 5.4
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2016-Aug-12 Fri
| ###
| 5.41
| ###
| ###
| 242,446
| ###
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 5.22
| 5.25
| 5.22
| 5.24
| 108,177
| ###
| ###
| ###
| 0.4 |
2016-Aug-10 Wed
| 5.26
| 5.26
| 5.21
| 5.22
|
|
| 25.9
| 25.9
| 0.4 |
2016-Aug-09 Tue
| 5.28
| 5.28
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Aug-08 Mon
| ###
| ###
| 5.24
| 5.28
|
|
| 31.0
| 31.0
| 0.4 |
2016-Aug-05 Fri
| ###
| ###
| 5.27
| 5.28
| 143,349
| 377,724
| ###
| ###
| 0.4 |
2016-Aug-04 Thu
| ###
| ###
| 5.29
| ###
| 187,878
| ###
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 5.28
| ###
| 5.25
| 5.26
| 209,429
| 549,751
| 39.5
| 39.5
| 0.4 |
2016-Aug-02 Tue
| 5.4
| 5.4
| 5.27
| 5.28
|
|
| 24.4
| 24.4
| 0.4 |
2016-Aug-01 Mon
| ###
| 5.41
| 5.325
| ###
| 109,750
| 589,083
| ###
| ###
| 0.0 |
2016-Jul-29 Fri
| ###
| 5.4
| ###
| ###
| 195,976
| ###
| ###
| ###
| 0.0 |
2016-Jul-28 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-27 Wed
| 5.45
| 5.45
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 5.45
| 5.45
| ###
| 5.43
| 260,985
| 711,184
| ###
| ###
| 0.4 |
2016-Jul-25 Mon
| 5.4
| 5.47
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2016-Jul-22 Fri
| 5.46
| 5.48
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-21 Thu
| 5.52
| 5.52
| 5.47
| 5.5
| 220,055
| ###
| 36.6
| 36.6
| 0.4 |
2016-Jul-20 Wed
| 5.43
| 5.52
| ###
| 5.48
|
|
| ###
| ###
| ### |
2016-Jul-19 Tue
| 5.49
| 5.49
| ###
| 5.4
|
|
| 21.6
| 21.6
| 0.4 |
2016-Jul-18 Mon
| 5.42
| 5.5
| ###
| 5.48
| 140,558
| ###
| ###
| ###
| ### |
2016-Jul-15 Fri
| 5.53
| 5.54
| 5.44
| 5.46
|
|
| 22.3
| 22.3
| ### |
2016-Jul-14 Thu
| 5.57
| 5.57
| 5.48
| 5.52
| 159,654
| 882,088
| ###
| ###
| 0.4 |
2016-Jul-13 Wed
| 5.52
| 5.56
| 5.47
| 5.54
| 154,986
| 854,747
| ###
| ###
| 0.4 |
2016-Jul-12 Tue
| 5.48
| 5.57
| 5.46
| 5.48
|
|
| ###
| ###
| ### |
2016-Jul-11 Mon
| 5.47
| 5.5
| 5.43
| 5.48
|
|
| 66.0
| 66.0
| ### |
2016-Jul-08 Fri
| ###
| 5.46
| ###
| 5.45
|
|
| 81.4
| 81.4
| ### |
2016-Jul-07 Thu
| ###
| ###
| 5.325
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2016-Jul-06 Wed
| ###
| ###
| 5.175
| 5.28
|
|
| ###
| ###
| 0.4 |
2016-Jul-05 Tue
| ###
| ###
| 5.26
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2016-Jul-04 Mon
| 5.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-01 Fri
| 5.25
| ###
| 5.22
| 5.27
| 198,773
| ###
| ###
| ###
| ### |
2016-Jun-30 Thu
| ###
| 5.29
| ###
| 5.23
| 345,743
| ###
| 78.7
| 78.7
| ### |
2016-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2016-Jun-28 Tue
| ###
| ###
| 5
| ###
| 235,382
| 588,455
| 82.4
| 82.4
| 0.0 |
2016-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| ###
| ###
| ###
| ###
| 429,784
| 0
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-24 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
| 178,053
| 0
| ###
| ###
| 0.0 |
2016-May-20 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2016-May-19 Thu
| 5.28
| 5.28
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2016-May-18 Wed
| 5.24
| 5.27
| ###
| 5.26
| 965,380
| 2,543,776
| ###
| ###
| 0.4 |
2016-May-17 Tue
| 5.26
| 5.27
| 5.2
| 5.25
| 158,150
| ###
| 33.9
| 33.9
| 0.4 |
2016-May-16 Mon
| ###
| 5.24
| ###
| 5.23
|
|
| ###
| ###
| ### |
2016-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-12 Thu
| ###
| ###
| ###
| ###
| 194,452
| 0
| ###
| ###
| 0.0 |
2016-May-11 Wed
| ###
| ###
| ###
| ###
| 622,472
| 0
| ###
| ###
| 0.0 |
2016-May-10 Tue
| ###
| ###
| ###
| ###
| 179,183
| 0
| 34.9
| 34.9
| 0.0 |
2016-May-09 Mon
| ###
| ###
| ###
| ###
| 93,951
| 0
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| ###
| ###
| ###
| 134,858
| 0
| ###
| ###
| 0.0 |
2016-May-05 Thu
| 5.25
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-04 Wed
| ###
| ###
| 5.22
| 5.23
| 174,851
| ###
| 29.9
| 29.9
| ### |
2016-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2016-May-02 Mon
| 5.26
| 5.27
| ###
| ###
| 242,147
| 638,057
| 19.7
| 19.7
| 0.0 |
2016-Apr-29 Fri
| ###
| 5.26
| ###
| 5.26
| 158,525
| 416,920
| 79.2
| 79.2
| 0.4 |
2016-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2016-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2016-Apr-22 Fri
| ###
| ###
| ###
| ###
| 346,183
| 0
| ###
| ###
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| ###
| 248,684
| 0
| ###
| ###
| 0.0 |
2016-Apr-19 Tue
| ###
| ###
| ###
| ###
| 801,742
| 0
| ###
| ###
| 0.0 |
2016-Apr-18 Mon
| ###
| 5.2
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Apr-15 Fri
| ###
| 5.22
| ###
| ###
| 174,988
| ###
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-13 Wed
| ###
| ###
| ###
| ###
| 295,978
| 0
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2016-Apr-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-08 Fri
| ###
| ###
| ###
| ###
| 170,044
| 0
| ###
| ###
| 0.0 |
2016-Apr-07 Thu
| 5.2
| 5.2
| ###
| ###
| 173,683
| 451,575
| 19.0
| 19.0
| 0.0 |
2016-Apr-06 Wed
| ###
| 5.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2016-Apr-05 Tue
| 5.21
| 5.22
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2016-Apr-04 Mon
| ###
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2016-Mar-31 Thu
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| ###
| 301,642
| 0
| ###
| ###
| 0.0 |
2016-Mar-29 Tue
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-24 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2016-Mar-23 Wed
| 5.21
| 5.23
| ###
| 5.2
| 252,785
| ###
| ###
| ###
| ### |
2016-Mar-22 Tue
| 5.25
| 5.28
| ###
| 5.21
|
|
| 26.3
| 26.3
| 0.4 |
2016-Mar-21 Mon
| 5.25
| 5.26
| ###
| 5.22
| 389,249
| 1,023,724
| ###
| ###
| 0.4 |
2016-Mar-18 Fri
| ###
| ###
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2016-Mar-17 Thu
| ###
| ###
| ###
| 5.21
| 630,144
| 0
| 78.5
| 78.5
| 0.4 |
2016-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-15 Tue
| 5.25
| 5.27
| ###
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| ###
| 5.22
| 5.23
|
|
| 26.1
| 26.1
| ### |
2016-Mar-11 Fri
| 5.25
| ###
| ###
| 5.23
| 398,046
| 0
| ###
| ###
| ### |
2016-Mar-10 Thu
| 5.52
| 5.52
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2016-Mar-09 Wed
| 5.42
| 5.56
| ###
| 5.49
|
|
| 79.1
| 79.1
| 0.4 |
2016-Mar-08 Tue
| ###
| 5.45
| 5.29
| ###
| 557,882
| 2,995,826
| ###
| ###
| 0.0 |
2016-Mar-07 Mon
| ###
| 5.41
| ###
| ###
| 344,942
| ###
| 71.9
| 71.9
| 0.0 |
2016-Mar-04 Fri
| ###
| 5.47
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2016-Mar-03 Thu
| 5.2
| 5.43
| 5.2
| 5.26
| 467,787
| 2,486,287
| 72.7
| 72.7
| 0.4 |
2016-Mar-02 Wed
| ###
| 5.2
| ###
| ###
| 671,520
| 1,745,952
| 68.4
| 68.4
| 0.0 |
2016-Mar-01 Tue
| 5.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-29 Mon
| ###
| 5.71
| ###
| ###
| 763,583
| 2,180,029
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| ###
| 6
| 5.49
| 5.53
| 1,141,526
| ###
| ###
| ###
| ### |
2016-Feb-25 Thu
| 6.86
| 6.87
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-24 Wed
| 6.73
| 7
| 6.73
| 6.85
|
|
| ###
| ###
| ### |
2016-Feb-23 Tue
| 6.73
| 6.79
| 6.71
| 6.72
|
|
| 35.7
| 35.7
| 0.5 |
2016-Feb-22 Mon
| 6.55
| 6.76
| 6.55
| 6.74
|
|
| ###
| ###
| ### |
2016-Feb-19 Fri
| ###
| 6.71
| 6.53
| 6.53
| 197,350
| 1,306,457
| ###
| ###
| ### |
2016-Feb-18 Thu
| 6.73
| 6.8
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2016-Feb-17 Wed
| 6.77
| 6.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| 6.5
| ###
| 230,446
| 748,949
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| 6.43
| ###
| ###
| ###
| 165,557
| 0
| ###
| ###
| 0.0 |
2016-Feb-12 Fri
| 6.4
| 6.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 6.44
| 6.52
| 6.345
| 6.51
| 117,351
| ###
| 74.0
| 74.0
| ### |
2016-Feb-10 Wed
| 6.46
| 6.48
| 6.29
| 6.44
| 377,953
| 2,413,229
| 47.8
| 47.8
| 0.5 |
2016-Feb-09 Tue
| 6.76
| 6.76
| 6.44
| 6.49
|
|
| 15.7
| 15.7
| ### |
2016-Feb-08 Mon
| 6.86
| 6.87
| 6.78
| 6.81
|
|
| ###
| ###
| ### |
2016-Feb-05 Fri
| ###
| ###
| 6.85
| ###
| 92,586
| ###
| ###
| ###
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| 6.82
| ###
| 138,223
| 471,340
| ###
| ###
| 0.0 |
2016-Feb-03 Wed
| 6.78
| ###
| 6.75
| ###
|
|
| 90.4
| 90.4
| 0.0 |
2016-Feb-02 Tue
| ###
| ###
| 6.85
| 6.88
| 303,349
| 1,038,970
| ###
| ###
| ### |
2016-Feb-01 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2016-Jan-29 Fri
| 6.86
| ###
| 6.84
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2016-Jan-28 Thu
| 6.88
| ###
| 6.81
| 6.85
| 231,682
| 788,877
| ###
| ###
| ### |
2016-Jan-27 Wed
| 6.88
| ###
| 6.84
| 6.89
|
|
| 76.0
| 76.0
| 0.5 |
2016-Jan-25 Mon
| ###
| ###
| 6.83
| 6.89
|
|
| 29.2
| 29.2
| 0.5 |
2016-Jan-22 Fri
| 6.72
| 6.83
| ###
| 6.79
|
|
| ###
| ###
| 0.5 |
2016-Jan-21 Thu
| ###
| ###
| ###
| ###
| 332,048
| 0
| 14.1
| 14.1
| 0.0 |
2016-Jan-20 Wed
| ###
| 6.86
| ###
| 6.76
|
|
| 88.0
| 88.0
| 0.5 |
2016-Jan-19 Tue
| 6.55
| 6.75
| 6.53
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2016-Jan-18 Mon
| 6.41
| ###
| ###
| 6.54
|
|
| ###
| ###
| 0.5 |
2016-Jan-15 Fri
| 6.77
| 6.78
| 6.46
| 6.53
|
|
| 11.9
| 11.9
| ### |
2016-Jan-14 Thu
| ###
| ###
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 6.84
| 6.57
| 6.84
| 311,747
| ###
| ###
| ###
| 0.5 |
2016-Jan-12 Tue
| 6.56
| 6.85
| 6.55
| ###
| 451,844
| 3,027,354
| 84.8
| 84.8
| 0.0 |
2016-Jan-11 Mon
| 6.75
| 6.77
| 6.47
| 6.55
|
|
| 12.8
| 12.8
| 0.5 |
2016-Jan-08 Fri
| 6.78
| 6.83
| ###
| 6.81
| 393,957
| ###
| ###
| ###
| ### |
2016-Jan-07 Thu
| ###
| ###
| 6.81
| 6.83
| 492,727
| ###
| ###
| ###
| 0.5 |
2016-Jan-06 Wed
| 7.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-05 Tue
| 7.44
| 7.44
| 7.28
| 7.28
|
|
| ###
| ###
| 0.5 |
2016-Jan-04 Mon
| 7.2
| 7.5
| ###
| 7.49
| 211,040
| ###
| 90.3
| 90.3
| ### |
2015-Dec-31 Thu
| 7.47
| 7.485
| 7.41
| 7.42
| 112,658
| 839,020
| ###
| ###
| 0.5 |
2015-Dec-30 Wed
| 7.48
| 7.5
| ###
| 7.5
|
|
| ###
| ###
| 0.5 |
2015-Dec-29 Tue
| ###
| 7.45
| ###
| 7.45
| 352,882
| 1,314,485
| 79.6
| 79.6
| 0.5 |
2015-Dec-24 Thu
| 7.28
| ###
| 7.23
| 7.29
|
|
| ###
| ###
| ### |
2015-Dec-23 Wed
| 7.2
| ###
| ###
| 7.25
| 389,371
| 0
| ###
| ###
| 0.5 |
2015-Dec-22 Tue
| ###
| 7.28
| 7
| 7.23
|
|
| 87.9
| 87.9
| ### |
2015-Dec-21 Mon
| 6.82
| 7
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-18 Fri
| 6.8
| 6.86
| 6.71
| 6.85
| 342,082
| 2,321,026
| ###
| ###
| ### |
2015-Dec-17 Thu
| ###
| 6.81
| 6.58
| 6.73
| 480,947
| 3,219,940
| 81.3
| 81.3
| ### |
2015-Dec-16 Wed
| ###
| 6.58
| ###
| 6.48
|
|
| 87.4
| 87.4
| 0.5 |
2015-Dec-15 Tue
| 6.51
| ###
| 6.24
| 6.29
| 363,152
| ###
| 13.3
| 13.3
| ### |
2015-Dec-14 Mon
| 6.51
| 6.53
| 6.45
| 6.5
| 199,553
| ###
| ###
| ###
| 0.5 |
2015-Dec-11 Fri
| 6.51
| 6.59
| 6.51
| 6.58
| 119,178
| ###
| 81.8
| 81.8
| 0.5 |
2015-Dec-10 Thu
| 6.59
| 6.59
| 6.41
| 6.55
|
|
| 36.9
| 36.9
| 0.5 |
2015-Dec-09 Wed
| 6.71
| 6.72
| 6.57
| ###
| 242,073
| 1,608,575
| 19.6
| 19.6
| 0.0 |
2015-Dec-08 Tue
| 6.89
| ###
| 6.72
| 6.72
|
|
| 19.9
| 19.9
| 0.5 |
2015-Dec-07 Mon
| 6.75
| ###
| ###
| ###
|
|
| 91.4
| 91.4
| 0.0 |
2015-Dec-04 Fri
| ###
| 6.72
| ###
| ###
| 278,854
| 936,949
| 24.4
| 24.4
| 0.0 |
2015-Dec-03 Thu
| 6.8
| 6.86
| 6.73
| 6.81
| 195,152
| 1,326,057
| ###
| ###
| ### |
2015-Dec-02 Wed
| 6.89
| ###
| 6.81
| 6.86
|
|
| 34.7
| 34.7
| 0.5 |
2015-Dec-01 Tue
| 6.71
| ###
| ###
| 6.89
| 273,357
| 0
| 86.0
| 86.0
| 0.5 |
2015-Nov-30 Mon
| 6.73
| 6.82
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2015-Nov-27 Fri
| ###
| ###
| 6.73
| 6.75
| 119,041
| 400,572
| ###
| ###
| 0.5 |
2015-Nov-26 Thu
| 6.73
| ###
| 6.72
| 6.83
| 225,584
| ###
| ###
| ###
| 0.5 |
2015-Nov-25 Wed
| ###
| 6.75
| ###
| 6.71
| 190,149
| 641,752
| 82.2
| 82.2
| ### |
2015-Nov-24 Tue
| 6.86
| 6.87
| 6.58
| ###
| 376,928
| 2,534,840
| 10.2
| 10.2
| 0.0 |
2015-Nov-23 Mon
| 6.88
| ###
| 6.83
| 6.89
|
|
| 69.6
| 69.6
| 0.5 |
2015-Nov-20 Fri
| 7.21
| 7.21
| 6.78
| 6.86
|
|
| ###
| ###
| 0.5 |
2015-Nov-19 Thu
| 7.26
| 7.28
| ###
| 7.21
|
|
| 24.1
| 24.1
| ### |
2015-Nov-18 Wed
| 7.22
| 7.26
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2015-Nov-17 Tue
| ###
| 7.24
| ###
| 7.24
|
|
| 86.3
| 86.3
| 0.5 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
| 199,644
| 0
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| ###
| ###
| 6.87
| ###
| 215,080
| ###
| 81.0
| 81.0
| 0.0 |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 466,025
| 0
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| ###
| ###
| 6.81
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2015-Nov-10 Tue
| ###
| 7.22
| ###
| ###
| 399,857
| 1,443,483
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 7.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-06 Fri
| 7.47
| 7.51
| 7.27
| ###
| 131,150
| ###
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| ###
| ###
| 7.43
| 7.43
| 232,486
| 863,685
| 13.3
| 13.3
| ### |
2015-Nov-04 Wed
| ###
| ###
| 7.56
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2015-Nov-03 Tue
| 7.48
| ###
| 7.48
| ###
| 284,520
| ###
| 84.0
| 84.0
| 0.0 |
2015-Nov-02 Mon
| 7.55
| 7.59
| ###
| ###
| 124,087
| ###
| 22.0
| 22.0
| 0.0 |
2015-Oct-30 Fri
| 7.24
| 7.58
| 7.24
| 7.53
|
|
| 92.7
| 92.7
| 0.5 |
2015-Oct-29 Thu
| 7.41
| 7.45
| 7.275
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| 7.44
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2015-Oct-27 Tue
| ###
| 7.5
| ###
| 7.43
| 189,225
| ###
| ###
| ###
| ### |
2015-Oct-26 Mon
| 7.44
| 7.45
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2015-Oct-23 Fri
| 7.27
| 7.43
| ###
| ###
| 367,186
| ###
| 80.0
| 80.0
| 0.0 |
2015-Oct-22 Thu
| 7.29
| ###
| ###
| ###
| 137,586
| 0
| 14.3
| 14.3
| 0.0 |
2015-Oct-21 Wed
| ###
| 7.41
| 7.27
| ###
| 79,274
| 581,871
| 64.6
| 64.6
| 0.0 |
2015-Oct-20 Tue
| 7.47
| 7.47
| ###
| 7.41
| 113,375
| 423,455
| 26.6
| 26.6
| ### |
2015-Oct-19 Mon
| ###
| 7.59
| ###
| 7.48
| 190,224
| ###
| 85.5
| 85.5
| 0.5 |
2015-Oct-16 Fri
| 7.47
| 7.49
| 7.29
| ###
| 223,054
| ###
| ###
| ###
| 0.0 |
2015-Oct-15 Thu
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2015-Oct-14 Wed
| 7
| 7.28
| ###
| 7.23
| 157,781
| 574,322
| ###
| ###
| ### |
2015-Oct-13 Tue
| 7.2
| 7.22
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2015-Oct-12 Mon
| ###
| 7.49
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2015-Oct-09 Fri
| ###
| ###
| 7.185
| 7.29
| 245,744
| ###
| 26.8
| 26.8
| ### |
2015-Oct-08 Thu
| 7.26
| 7.49
| ###
| 7.23
|
|
| ###
| ###
| ### |
2015-Oct-07 Wed
| 7.26
| 7.26
| ###
| 7.21
| 149,552
| 542,873
| ###
| ###
| ### |
2015-Oct-06 Tue
| 7.25
| 7.26
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2015-Oct-05 Mon
| ###
| 7.24
| ###
| 7.23
| 134,925
| 488,428
| 90.5
| 90.5
| ### |
2015-Oct-02 Fri
| 6.89
| ###
| 6.89
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2015-Oct-01 Thu
| ###
| ###
| ###
| ###
| 306,370
| 0
| 24.1
| 24.1
| 0.0 |
2015-Sep-30 Wed
| 6.87
| ###
| 6.82
| ###
| 427,177
| 1,456,673
| 73.2
| 73.2
| 0.0 |
2015-Sep-29 Tue
| 6.86
| ###
| 6.83
| 6.85
|
|
| 43.9
| 43.9
| ### |
2015-Sep-28 Mon
| ###
| ###
| ###
| 7
| 115,325
| 0
| 70.2
| 70.2
| 0.5 |
2015-Sep-25 Fri
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2015-Sep-24 Thu
| 6.81
| ###
| 6.81
| ###
| 311,622
| 1,061,072
| 78.9
| 78.9
| 0.0 |
2015-Sep-23 Wed
| 6.51
| 6.725
| 6.51
| ###
| 174,578
| ###
| 85.7
| 85.7
| 0.0 |
2015-Sep-22 Tue
| 6.77
| 6.81
| 6.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-21 Mon
| ###
| 6.72
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-18 Fri
| ###
| 6.85
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
2015-Sep-17 Thu
| 6.85
| 6.87
| ###
| ###
| 302,171
| 1,037,957
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| 6.74
| ###
| 6.73
| 6.84
|
|
| 79.3
| 79.3
| 0.5 |
2015-Sep-15 Tue
| ###
| ###
| ###
| 6.71
| 219,822
| 0
| ###
| ###
| ### |
2015-Sep-14 Mon
| 7
| 7
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| ###
| 7
| 6.76
| 7
| 150,141
| 1,032,970
| ###
| ###
| 0.5 |
2015-Sep-10 Thu
| ###
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-08 Tue
| ###
| ###
| ###
| ###
| 209,324
| 0
| ###
| ###
| 0.0 |
2015-Sep-07 Mon
| ###
| 7.2
| ###
| 7
|
|
| 17.7
| 17.7
| 0.5 |
2015-Sep-04 Fri
| 6.75
| 7.2
| 6.745
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| ###
| ###
| 6.75
| 6.81
| 215,486
| ###
| 13.0
| 13.0
| ### |
2015-Sep-02 Wed
| ###
| ###
| 6.88
| ###
| 263,380
| 906,027
| 82.8
| 82.8
| 0.0 |
2015-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2015-Aug-31 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2015-Aug-28 Fri
| 6.85
| 7
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-27 Thu
| 6.75
| ###
| 6.72
| 6.88
|
|
| 77.4
| 77.4
| ### |
2015-Aug-26 Wed
| ###
| ###
| ###
| ###
| 435,070
| 0
| 97.0
| 97.0
| 0.0 |
2015-Aug-25 Tue
| 5.78
| 6.48
| 5.76
| ###
| 267,920
| 1,639,670
| 93.1
| 93.1
| 0.0 |
2015-Aug-24 Mon
| 5.87
| ###
| 5.85
| ###
| 241,429
| 706,179
| 87.9
| 87.9
| 0.0 |
2015-Aug-21 Fri
| ###
| ###
| ###
| 6
|
|
| 34.2
| 34.2
| 0.4 |
2015-Aug-20 Thu
| 5.88
| ###
| 5.82
| ###
| 236,081
| ###
| 90.7
| 90.7
| 0.0 |
2015-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-18 Tue
| ###
| ###
| 6
| ###
| 128,445
| ###
| ###
| ###
| 0.0 |
2015-Aug-17 Mon
| 6.24
| 6.26
| ###
| ###
| 62,175
| ###
| 23.6
| 23.6
| 0.0 |
2015-Aug-14 Fri
| ###
| 6.24
| ###
| 6.24
| 103,741
| 323,671
| 88.0
| 88.0
| 0.4 |
2015-Aug-13 Thu
| ###
| 6.28
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2015-Aug-12 Wed
| 6.2
| 6.25
| ###
| ###
| 186,281
| 582,128
| 42.3
| 42.3
| 0.0 |
2015-Aug-11 Tue
| 6.24
| 6.26
| ###
| 6.2
| 94,479
| ###
| 33.9
| 33.9
| 0.4 |
2015-Aug-10 Mon
| ###
| 6.22
| ###
| 6.21
|
|
| ###
| ###
| ### |
2015-Aug-07 Fri
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-06 Thu
| ###
| 6.44
| ###
| ###
| 160,953
| ###
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| ###
| 6.43
| 6.27
| 6.41
| 143,676
| 912,342
| 79.2
| 79.2
| 0.5 |
2015-Aug-04 Tue
| 6.4
| 6.5
| ###
| ###
| 139,741
| 454,158
| 28.3
| 28.3
| 0.0 |
2015-Aug-03 Mon
| 6.48
| 6.48
| ###
| 6.4
| 52,447
| 169,928
| 23.2
| 23.2
| 0.5 |
2015-Jul-31 Fri
| ###
| 6.46
| ###
| 6.43
| 122,029
| 394,153
| ###
| ###
| ### |
2015-Jul-30 Thu
| ###
| ###
| 6.28
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2015-Jul-29 Wed
| 6.44
| 6.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-28 Tue
| ###
| 6.43
| 6.29
| 6.4
| 267,786
| ###
| ###
| ###
| 0.5 |
2015-Jul-27 Mon
| ###
| 6.41
| ###
| ###
| 67,789
| ###
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| 6.43
| 6.5
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2015-Jul-23 Thu
| 6.45
| 6.53
| 6.4
| 6.53
|
|
| ###
| ###
| ### |
2015-Jul-22 Wed
| 6.47
| ###
| ###
| 6.47
|
|
| ###
| ###
| 0.5 |
2015-Jul-21 Tue
| 6.2
| 6.47
| ###
| 6.46
| 214,077
| ###
| 92.2
| 92.2
| ### |
2015-Jul-20 Mon
| ###
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| 6.2
| 6.22
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2015-Jul-16 Thu
| 6.21
| 6.22
| ###
| ###
| 233,921
| ###
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| ###
| ###
| 120,745
| 0
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| ###
| ###
| 188,475
| 0
| 17.8
| 17.8
| 0.0 |
2015-Jul-13 Mon
| 6
| ###
| ###
| ###
| 157,353
| 0
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2015-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2015-Jul-07 Tue
| ###
| 6.51
| ###
| 6.4
|
|
| 69.5
| 69.5
| 0.5 |
2015-Jul-06 Mon
| 6.28
| 6.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 6.52
| 6.52
| 6.29
| ###
| 203,223
| 1,301,643
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| 6.59
| ###
| 6.55
| 135,941
| 447,925
| 82.9
| 82.9
| 0.5 |
2015-Jul-01 Wed
| ###
| 6.44
| 6.27
| 6.42
|
|
| 72.0
| 72.0
| 0.5 |
2015-Jun-30 Tue
| ###
| 6.46
| ###
| ###
| 426,444
| ###
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| ###
| 6.25
| ###
| 6.22
| 263,650
| ###
| ###
| ###
| 0.4 |
2015-Jun-26 Fri
| 6.4
| 6.45
| 6.23
| 6.26
|
|
| 17.4
| 17.4
| 0.4 |
2015-Jun-25 Thu
| 6.59
| 6.59
| 6.44
| 6.54
|
|
| 31.5
| 31.5
| 0.5 |
2015-Jun-24 Wed
| ###
| ###
| 6.51
| 6.56
|
|
| 25.3
| 25.3
| 0.5 |
2015-Jun-23 Tue
| ###
| 6.84
| 6.52
| 6.58
|
|
| 30.4
| 30.4
| 0.5 |
2015-Jun-22 Mon
| ###
| 6.78
| 6.54
| 6.59
| 343,279
| ###
| 26.3
| 26.3
| ### |
2015-Jun-19 Fri
| ###
| ###
| ###
| ###
| 278,375
| 0
| ###
| ###
| 0.0 |
2015-Jun-18 Thu
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2015-Jun-17 Wed
| ###
| 6.29
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2015-Jun-16 Tue
| 6.28
| ###
| ###
| ###
|
|
| 11.2
| 11.2
| 0.0 |
2015-Jun-15 Mon
| ###
| ###
| ###
| 6.26
| 159,958
| 0
| 90.6
| 90.6
| 0.4 |
2015-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| ###
| ###
| 6
| ###
| 96,028
| 288,084
| 81.6
| 81.6
| 0.0 |
2015-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| 6
| ###
| 119,287
| ###
| 28.7
| 28.7
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2015-Jun-03 Wed
| ###
| ###
| ###
| ###
| 224,743
| 0
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| ###
| 6.4
| 6.21
| 6.25
| 150,053
| 946,084
| 21.1
| 21.1
| ### |
2015-Jun-01 Mon
| ###
| 6.4
| ###
| 6.4
|
|
| 87.0
| 87.0
| 0.5 |
2015-May-29 Fri
| ###
| 6.445
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2015-May-28 Thu
| 6.24
| ###
| ###
| ###
| 145,053
| 0
| 87.2
| 87.2
| 0.0 |
2015-May-27 Wed
| ###
| 6.25
| ###
| 6.2
| 101,826
| ###
| 76.0
| 76.0
| 0.4 |
2015-May-26 Tue
| 6.21
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2015-May-25 Mon
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2015-May-22 Fri
| ###
| ###
| 6.24
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| 6.26
| 240,747
| 0
| 86.5
| 86.5
| 0.4 |
2015-May-20 Wed
| ###
| ###
| ###
| ###
| 148,883
| 0
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 6.2
| 6.23
| ###
| ###
| 249,047
| 775,781
| ###
| ###
| 0.0 |
2015-May-18 Mon
| 6.26
| 6.28
| ###
| 6.21
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| ###
| ###
| 6.23
| 6.28
| 188,221
| ###
| 25.4
| 25.4
| 0.4 |
2015-May-14 Thu
| 6
| ###
| ###
| 6.28
| 228,272
| 0
| ###
| ###
| 0.4 |
2015-May-13 Wed
| 5.83
| ###
| 5.83
| ###
| 181,779
| 529,885
| ###
| ###
| 0.0 |
2015-May-12 Tue
| 5.71
| ###
| 5.71
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2015-May-11 Mon
| 5.74
| 5.81
| 5.74
| 5.76
| 132,550
| 765,476
| 77.3
| 77.3
| ### |
2015-May-08 Fri
| 5.71
| 5.77
| 5.7
| 5.74
|
|
| ###
| ###
| 0.4 |
2015-May-07 Thu
| 5.55
| 5.74
| 5.55
| 5.71
| 126,220
| ###
| ###
| ###
| 0.4 |
2015-May-06 Wed
| 5.8
| 5.87
| ###
| 5.71
| 119,579
| ###
| 21.8
| 21.8
| 0.4 |
2015-May-05 Tue
| ###
| ###
| 5.75
| 5.87
|
|
| 28.2
| 28.2
| ### |
2015-May-04 Mon
| 5.8
| ###
| ###
| 5.89
| 215,155
| 0
| 81.4
| 81.4
| ### |
2015-May-01 Fri
| ###
| 5.77
| 5.575
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2015-Apr-30 Thu
| 5.55
| ###
| 5.55
| ###
| 134,474
| ###
| ###
| ###
| 0.0 |
2015-Apr-29 Wed
| ###
| 5.74
| ###
| 5.7
| 119,856
| 343,986
| 83.5
| 83.5
| 0.4 |
2015-Apr-28 Tue
| 5.74
| 5.8
| ###
| ###
| 218,820
| 634,578
| 19.3
| 19.3
| 0.0 |
2015-Apr-27 Mon
| 5.7
| 5.79
| ###
| 5.72
|
|
| 70.5
| 70.5
| 0.4 |
2015-Apr-24 Fri
| ###
| 5.72
| 5.59
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2015-Apr-23 Thu
| 5.56
| 5.57
| 5.52
| 5.53
|
|
| ###
| ###
| ### |
2015-Apr-22 Wed
| 5.58
| ###
| 5.53
| 5.58
| 106,157
| 293,524
| ###
| ###
| 0.4 |
2015-Apr-21 Tue
| 5.57
| 5.74
| 5.5
| 5.56
|
|
| 33.6
| 33.6
| 0.4 |
2015-Apr-20 Mon
| 5.52
| 5.58
| 5.5
| 5.52
| 175,146
| ###
| 75.7
| 75.7
| 0.4 |
2015-Apr-17 Fri
| 5.54
| 5.59
| 5.54
| 5.55
| 161,625
| 899,443
| 79.8
| 79.8
| ### |
2015-Apr-16 Thu
| 5.53
| ###
| 5.5
| 5.55
|
|
| 72.2
| 72.2
| ### |
2015-Apr-15 Wed
| 5.58
| ###
| 5.5
| 5.51
| 193,040
| ###
| 23.5
| 23.5
| ### |
2015-Apr-14 Tue
| 5.56
| 5.77
| 5.5
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2015-Apr-13 Mon
| 5.71
| 5.71
| 5.57
| 5.59
| 299,127
| 1,687,076
| 17.1
| 17.1
| ### |
2015-Apr-10 Fri
| 5.75
| 5.77
| ###
| 5.7
| 70,540
| ###
| ###
| ###
| 0.4 |
2015-Apr-09 Thu
| 5.86
| 5.87
| ###
| 5.75
|
|
| 16.4
| 16.4
| ### |
2015-Apr-08 Wed
| ###
| 5.83
| ###
| 5.81
|
|
| 90.1
| 90.1
| ### |
2015-Apr-07 Tue
| 5.81
| 6
| 5.58
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2015-Apr-02 Thu
| 5.56
| 5.86
| 5.56
| 5.81
|
|
| 92.5
| 92.5
| ### |
2015-Apr-01 Wed
| 5.48
| ###
| 5.48
| 5.53
| 186,027
| ###
| ###
| ###
| ### |
2015-Mar-31 Tue
| 5.46
| ###
| 5.46
| ###
| 154,821
| ###
| ###
| ###
| 0.0 |
2015-Mar-30 Mon
| 5.54
| 5.59
| 5.41
| 5.46
| 223,378
| 1,228,579
| ###
| ###
| ### |
2015-Mar-27 Fri
| 5.55
| ###
| 5.51
| 5.59
|
|
| 70.4
| 70.4
| ### |
2015-Mar-26 Thu
| 5.53
| 5.77
| 5.53
| ###
| 377,877
| ###
| 82.7
| 82.7
| 0.0 |
2015-Mar-25 Wed
| 5.52
| ###
| 5.51
| ###
| 274,144
| ###
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| 5.47
| 5.56
| 5.41
| 5.52
|
|
| 77.3
| 77.3
| 0.4 |
2015-Mar-23 Mon
| 5.48
| 5.73
| 5.44
| 5.48
| 339,243
| 1,894,672
| ###
| ###
| ### |
2015-Mar-20 Fri
| 5.42
| 5.47
| ###
| 5.46
| 247,622
| 677,246
| 76.7
| 76.7
| ### |
2015-Mar-19 Thu
| ###
| 5.48
| ###
| 5.42
| 355,825
| ###
| 87.2
| 87.2
| 0.4 |
2015-Mar-18 Wed
| ###
| 5.47
| ###
| 5.4
|
|
| 81.3
| 81.3
| 0.4 |
2015-Mar-17 Tue
| 5.51
| 5.54
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-16 Mon
| 5.5
| 5.54
| ###
| 5.5
| 424,648
| 1,176,274
| 72.5
| 72.5
| 0.4 |
2015-Mar-13 Fri
| ###
| ###
| ###
| ###
| 492,984
| 0
| ###
| ###
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2015-Mar-11 Wed
| 5.23
| 5.24
| ###
| ###
| 710,622
| 1,861,829
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| ###
| ###
| 5.2
| 5.24
| 230,040
| ###
| ###
| ###
| 0.4 |
2015-Mar-09 Mon
| ###
| 5.4
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2015-Mar-06 Fri
| 5.48
| 5.49
| ###
| 5.41
| 297,943
| 817,853
| 20.6
| 20.6
| ### |
2015-Mar-05 Thu
| ###
| 5.41
| 5.29
| ###
| 290,175
| ###
| ###
| ###
| 0.0 |
2015-Mar-04 Wed
| 5.4
| 5.42
| 5.23
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2015-Mar-03 Tue
| 5.48
| 5.52
| 5.25
| ###
| 329,128
| 1,772,354
| 23.7
| 23.7
| 0.0 |
2015-Mar-02 Mon
| 5.58
| ###
| 5.45
| 5.46
| 391,878
| ###
| ###
| ###
| ### |
2015-Feb-27 Fri
| ###
| ###
| 5.47
| 5.55
|
|
| 17.2
| 17.2
| ### |
2015-Feb-26 Thu
| 5.75
| 5.78
| 5.55
| ###
| 707,540
| ###
| 13.2
| 13.2
| 0.0 |
2015-Feb-25 Wed
| 5.88
| ###
| 5.43
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-24 Tue
| ###
| 6.41
| 5.83
| 5.87
|
|
| 4.2
| 4.2
| ### |
2015-Feb-23 Mon
| ###
| 6.41
| 6.28
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| ###
| 6.45
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2015-Feb-19 Thu
| 6.27
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| 6.23
| ###
| 6.2
| 6.25
| 157,971
| ###
| ###
| ###
| ### |
2015-Feb-17 Tue
| 6.27
| 6.27
| 6.2
| 6.23
| 116,041
| ###
| ###
| ###
| 0.4 |
2015-Feb-16 Mon
| 6.25
| ###
| ###
| 6.26
|
|
| 69.3
| 69.3
| 0.4 |
2015-Feb-13 Fri
| 6.22
| 6.4
| 6.22
| 6.23
| 233,475
| 1,473,227
| ###
| ###
| 0.4 |
2015-Feb-12 Thu
| 6.25
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2015-Feb-11 Wed
| 6.25
| 6.25
| ###
| 6.2
|
|
| 28.6
| 28.6
| 0.4 |
2015-Feb-10 Tue
| ###
| 6.22
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2015-Feb-09 Mon
| 6.25
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 6.29
| ###
| 6.23
| 6.25
|
|
| ###
| ###
| ### |
2015-Feb-05 Thu
| 6.43
| 6.43
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2015-Feb-04 Wed
| ###
| 6.49
| ###
| 6.42
|
|
| 72.4
| 72.4
| 0.5 |
2015-Feb-03 Tue
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2015-Feb-02 Mon
| ###
| ###
| ###
| ###
| 232,945
| 0
| ###
| ###
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-29 Thu
| ###
| 6.2
| ###
| 6
| 119,687
| 371,029
| 72.7
| 72.7
| 0.4 |
2015-Jan-28 Wed
| 5.87
| 6
| 5.78
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-27 Tue
| 6
| ###
| 5.87
| ###
| 153,782
| 451,350
| ###
| ###
| 0.0 |
2015-Jan-23 Fri
| ###
| ###
| 5.89
| ###
| 117,673
| 346,546
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| ###
| ###
| 5.76
| 5.82
| 109,578
| 315,584
| 20.8
| 20.8
| 0.4 |
2015-Jan-21 Wed
| ###
| ###
| 5.86
| 5.88
|
|
| ###
| ###
| 0.4 |
2015-Jan-20 Tue
| ###
| ###
| 5.74
| ###
| 459,155
| 1,317,774
| ###
| ###
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 5.78
| ###
| ###
| 5.86
| 277,556
| 0
| 83.1
| 83.1
| 0.4 |
2015-Jan-15 Thu
| 5.52
| 5.8
| 5.385
| 5.78
|
|
| 93.3
| 93.3
| 0.4 |
2015-Jan-14 Wed
| 5.81
| 5.82
| 5.55
| 5.55
| 486,729
| 2,767,054
| 8.5
| 8.5
| ### |
2015-Jan-13 Tue
| 5.88
| ###
| 5.77
| 5.81
| 122,022
| ###
| 20.3
| 20.3
| ### |
2015-Jan-12 Mon
| ###
| ###
| 5.86
| 5.89
|
|
| ###
| ###
| ### |
2015-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2015-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| 6
| ###
| ###
| 130,555
| ###
| ###
| ###
| 0.0 |
2015-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| 6
| ###
| 49,741
| 149,223
| ###
| ###
| 0.0 |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 50,923
| 0
| 16.7
| 16.7
| 0.0 |
2014-Dec-30 Tue
| ###
| ###
| ###
| ###
| 125,141
| 0
| ###
| ###
| 0.0 |
2014-Dec-29 Mon
| 6
| 6.21
| 6
| ###
| 182,089
| 1,111,653
| 86.1
| 86.1
| 0.0 |
2014-Dec-24 Wed
| ###
| ###
| ###
| ###
| 75,758
| 0
| 28.6
| 28.6
| 0.0 |
2014-Dec-23 Tue
| ###
| ###
| 5.89
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2014-Dec-22 Mon
| ###
| ###
| ###
| 6
|
|
| 19.1
| 19.1
| 0.4 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-18 Thu
| ###
| ###
| 5.84
| 5.87
| 387,187
| 1,130,586
| 12.9
| 12.9
| ### |
2014-Dec-17 Wed
| ###
| ###
| 5.88
| 6
| 203,153
| ###
| 67.0
| 67.0
| 0.4 |
2014-Dec-16 Tue
| ###
| ###
| 5.82
| 6
|
|
| 27.3
| 27.3
| 0.4 |
2014-Dec-15 Mon
| ###
| ###
| ###
| ###
| 224,184
| 0
| ###
| ###
| 0.0 |
2014-Dec-12 Fri
| ###
| 6.26
| ###
| ###
| 194,857
| ###
| ###
| ###
| 0.0 |
2014-Dec-11 Thu
| ###
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-10 Wed
| 6.22
| ###
| ###
| 6.29
| 342,425
| 0
| 80.8
| 80.8
| ### |
2014-Dec-09 Tue
| ###
| ###
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2014-Dec-08 Mon
| ###
| 6.72
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-Dec-05 Fri
| 6.86
| 6.87
| 6.58
| ###
| 486,678
| ###
| 12.1
| 12.1
| 0.0 |
2014-Dec-04 Thu
| ###
| ###
| 6.75
| 6.82
| 461,644
| 1,558,048
| ###
| ###
| 0.5 |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
| 127,943
| 0
| 64.4
| 64.4
| 0.0 |
2014-Dec-02 Tue
| ###
| ###
| ###
| 7.29
| 205,452
| 0
| ###
| ###
| ### |
2014-Dec-01 Mon
| ###
| ###
| ###
| 7.21
| 121,328
| 0
| ###
| ###
| ### |
2014-Nov-28 Fri
| 7.28
| 7.4
| 7.26
| ###
| 238,086
| 1,745,170
| ###
| ###
| 0.0 |
2014-Nov-27 Thu
| ###
| 7.47
| ###
| ###
| 102,342
| 382,247
| ###
| ###
| 0.0 |
2014-Nov-26 Wed
| 7.29
| ###
| 7.27
| ###
| 283,979
| ###
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| 7.25
| 7.29
| 7.21
| 7.27
| 168,950
| 1,224,887
| ###
| ###
| ### |
2014-Nov-24 Mon
| ###
| 7.24
| ###
| 7.24
| 108,680
| 393,421
| 84.4
| 84.4
| 0.5 |
2014-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2014-Nov-20 Thu
| ###
| ###
| ###
| ###
| 85,280
| 0
| ###
| ###
| 0.0 |
2014-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2014-Nov-18 Tue
| ###
| ###
| 7.055
| ###
| 73,685
| 259,923
| 29.8
| 29.8
| 0.0 |
2014-Nov-17 Mon
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-14 Fri
| ###
| ###
| ###
| ###
| 296,626
| 0
| 89.0
| 89.0
| 0.0 |
2014-Nov-13 Thu
| 7.2
| 7.21
| ###
| ###
| 187,652
| 676,485
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| 7.23
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| ###
| ###
| ###
| ###
| 113,522
| 0
| 28.9
| 28.9
| 0.0 |
2014-Nov-07 Fri
| ###
| 7.25
| ###
| ###
| 276,626
| ###
| ###
| ###
| 0.0 |
2014-Nov-06 Thu
| 7.22
| ###
| ###
| ###
| 188,683
| 0
| 30.8
| 30.8
| 0.0 |
2014-Nov-05 Wed
| ###
| ###
| ###
| ###
| 142,676
| 0
| 86.8
| 86.8
| 0.0 |
2014-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-Oct-30 Thu
| ###
| ###
| 6.87
| ###
| 203,029
| ###
| ###
| ###
| 0.0 |
2014-Oct-29 Wed
| ###
| ###
| 6.88
| ###
| 480,787
| ###
| ###
| ###
| 0.0 |
2014-Oct-28 Tue
| ###
| 7
| 6.86
| 6.86
| 190,786
| 1,322,146
| ###
| ###
| 0.5 |
2014-Oct-27 Mon
| 7
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| ###
| ###
| 127,458
| 0
| 68.7
| 68.7
| 0.0 |
2014-Oct-23 Thu
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| ###
| ###
| ###
| ###
| 243,956
| 0
| ###
| ###
| 0.0 |
2014-Oct-21 Tue
| ###
| 7
| ###
| ###
| 531,759
| 1,861,156
| ###
| ###
| 0.0 |
2014-Oct-20 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-17 Fri
| ###
| ###
| 6.88
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2014-Oct-16 Thu
| ###
| ###
| 6.88
| 7
|
|
| ###
| ###
| 0.5 |
2014-Oct-15 Wed
| ###
| ###
| ###
| 7
| 365,322
| 0
| ###
| ###
| 0.5 |
2014-Oct-14 Tue
| 6.87
| ###
| 6.86
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2014-Oct-13 Mon
| ###
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| 6.85
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-09 Thu
| 6.86
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-08 Wed
| 6.73
| 6.87
| ###
| 6.86
|
|
| 88.3
| 88.3
| 0.5 |
2014-Oct-07 Tue
| 6.83
| ###
| 6.74
| 6.83
|
|
| 77.4
| 77.4
| 0.5 |
2014-Oct-06 Mon
| ###
| ###
| ###
| ###
| 23,976
| 0
| ###
| ###
| 0.0 |
2014-Oct-03 Fri
| 6.82
| ###
| 6.82
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Oct-02 Thu
| ###
| ###
| 6.82
| 6.82
| 120,876
| 412,187
| ###
| ###
| 0.5 |
2014-Oct-01 Wed
| ###
| ###
| ###
| ###
| 176,142
| 0
| ###
| ###
| 0.0 |
2014-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2014-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| 7
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2014-Sep-24 Wed
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-23 Tue
| ###
| 7.24
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2014-Sep-22 Mon
| ###
| ###
| ###
| 7
| 241,383
| 0
| 31.8
| 31.8
| 0.5 |
2014-Sep-19 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 6.945
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2014-Sep-17 Wed
| ###
| ###
| 6.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 6.72
| ###
| ###
| ###
| 453,472
| 0
| ###
| ###
| 0.0 |
2014-Sep-15 Mon
| ###
| ###
| ###
| ###
| 186,024
| 0
| 20.2
| 20.2
| 0.0 |
2014-Sep-12 Fri
| ###
| 7.25
| ###
| 7.24
|
|
| 79.1
| 79.1
| 0.5 |
2014-Sep-11 Thu
| 7.25
| ###
| ###
| 7.21
|
|
| ###
| ###
| ### |
2014-Sep-10 Wed
| ###
| 7.245
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2014-Sep-09 Tue
| 7.2
| 7.2
| ###
| ###
| 288,040
| 1,036,944
| 27.6
| 27.6
| 0.0 |
2014-Sep-08 Mon
| ###
| 7.4
| ###
| ###
| 122,754
| 454,189
| 80.9
| 80.9
| 0.0 |
2014-Sep-05 Fri
| 7.41
| 7.43
| ###
| ###
| 191,387
| ###
| 32.6
| 32.6
| 0.0 |
2014-Sep-04 Thu
| ###
| 7.48
| ###
| 7.45
| 81,648
| ###
| 83.8
| 83.8
| 0.5 |
2014-Sep-03 Wed
| 7.47
| 7.59
| 7.42
| 7.43
|
|
| ###
| ###
| ### |
2014-Sep-02 Tue
| 7.45
| 7.56
| ###
| 7.56
| 89,026
| ###
| ###
| ###
| 0.5 |
2014-Sep-01 Mon
| 7.52
| ###
| 7.44
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Aug-29 Fri
| 7.55
| ###
| ###
| 7.44
| 193,380
| 0
| ###
| ###
| ### |
2014-Aug-28 Thu
| 7.52
| ###
| 7.45
| 7.52
| 47,471
| 176,829
| 71.1
| 71.1
| 0.5 |
2014-Aug-27 Wed
| 7.55
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 7.48
| 7.55
|
|
| ###
| ###
| ### |
2014-Aug-25 Mon
| 7.45
| ###
| 7.45
| ###
| 154,470
| ###
| 86.6
| 86.6
| 0.0 |
2014-Aug-22 Fri
| ###
| 7.54
| ###
| 7.49
| 162,942
| ###
| 81.9
| 81.9
| ### |
2014-Aug-21 Thu
| 7.5
| ###
| ###
| 7.26
| 256,156
| 0
| ###
| ###
| 0.5 |
2014-Aug-20 Wed
| 7.54
| 7.54
| ###
| 7.46
|
|
| 23.6
| 23.6
| 0.5 |
2014-Aug-19 Tue
| 7.42
| 7.49
| 7.29
| 7.4
|
|
| ###
| ###
| 0.5 |
2014-Aug-18 Mon
| 7.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-15 Fri
| ###
| 7.46
| 7.2
| 7.21
| 89,583
| 656,643
| ###
| ###
| ### |
2014-Aug-14 Thu
| ###
| 7.41
| 7.25
| 7.25
| 138,259
| ###
| ###
| ###
| 0.5 |
2014-Aug-13 Wed
| ###
| 7.42
| ###
| ###
| 277,724
| 1,030,356
| 16.3
| 16.3
| 0.0 |
2014-Aug-12 Tue
| 7.25
| ###
| 7.23
| ###
| 162,488
| ###
| ###
| ###
| 0.0 |
2014-Aug-11 Mon
| ###
| 7.29
| ###
| 7.22
| 122,547
| 446,683
| ###
| ###
| 0.5 |
2014-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-07 Thu
| 7.45
| 7.47
| ###
| ###
| 191,775
| 716,279
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 7.49
| 7.5
| 7.42
| 7.47
| 147,182
| 1,097,977
| ###
| ###
| ### |
2014-Aug-05 Tue
| 7.58
| 7.58
| 7.41
| 7.51
|
|
| ###
| ###
| ### |
2014-Aug-04 Mon
| ###
| 7.73
| 7.53
| 7.56
|
|
| ###
| ###
| 0.5 |
2014-Aug-01 Fri
| 7.77
| 7.77
| ###
| 7.71
|
|
| 26.8
| 26.8
| ### |
2014-Jul-31 Thu
| ###
| ###
| 7.81
| 7.81
|
|
| 21.6
| 21.6
| 0.6 |
2014-Jul-30 Wed
| 7.89
| ###
| 7.855
| ###
| 126,378
| 496,349
| ###
| ###
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| 7.8
| 7.88
|
|
| ###
| ###
| 0.6 |
2014-Jul-28 Mon
| 7.76
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| 7.83
| 7.87
| 7.71
| 7.79
| 99,358
| ###
| ###
| ###
| ### |
2014-Jul-24 Thu
| 8
| ###
| 7.89
| ###
| 137,529
| 542,551
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 7.75
| 7.81
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2014-Jul-21 Mon
| 7.79
| 7.87
| 7.74
| 7.79
|
|
| ###
| ###
| ### |
2014-Jul-18 Fri
| ###
| 7.79
| 7.58
| 7.79
|
|
| 86.1
| 86.1
| ### |
2014-Jul-17 Thu
| 7.84
| 7.84
| ###
| ###
| 188,842
| ###
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| 7.75
| 7.8
| ###
| 7.8
| 95,722
| ###
| 77.1
| 77.1
| 0.6 |
2014-Jul-15 Tue
| 7.7
| 7.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-14 Mon
| 7.55
| ###
| 7.55
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2014-Jul-11 Fri
| 7.51
| ###
| 7.5
| 7.51
|
|
| ###
| ###
| ### |
2014-Jul-10 Thu
| 7.54
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-09 Wed
| ###
| ###
| 7.48
| 7.53
| 79,575
| ###
| 25.3
| 25.3
| 0.5 |
2014-Jul-08 Tue
| ###
| 7.76
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2014-Jul-07 Mon
| 7.57
| 7.76
| 7.57
| ###
| 64,281
| ###
| 82.8
| 82.8
| 0.0 |
2014-Jul-04 Fri
| 7.84
| 7.85
| 7.74
| 7.8
|
|
| ###
| ###
| 0.6 |
2014-Jul-03 Thu
| 7.49
| 7.85
| 7.49
| 7.79
|
|
| ###
| ###
| ### |
2014-Jul-02 Wed
| 7.43
| 7.59
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2014-Jul-01 Tue
| ###
| 7.45
| ###
| 7.41
|
|
| ###
| ###
| ### |
2014-Jun-30 Mon
| ###
| ###
| 7.23
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2014-Jun-27 Fri
| ###
| 7.44
| ###
| ###
| 137,885
| ###
| 75.4
| 75.4
| 0.0 |
2014-Jun-26 Thu
| 7.25
| 7.4
| 7.25
| ###
| 312,941
| ###
| ###
| ###
| 0.0 |
2014-Jun-25 Wed
| ###
| ###
| ###
| 7.27
| 261,622
| 0
| 20.3
| 20.3
| ### |
2014-Jun-24 Tue
| 7.47
| 7.56
| ###
| 7.42
| 160,375
| ###
| ###
| ###
| 0.5 |
2014-Jun-23 Mon
| 7.53
| ###
| 7.53
| ###
| 170,587
| ###
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| ###
| 7.48
| 7.53
|
|
| 18.0
| 18.0
| 0.5 |
2014-Jun-19 Thu
| 7.54
| ###
| 7.5
| 7.54
| 337,456
| ###
| ###
| ###
| 0.5 |
2014-Jun-18 Wed
| ###
| 7.49
| ###
| 7.44
|
|
| 80.2
| 80.2
| ### |
2014-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2014-Jun-16 Mon
| 7.27
| 7.28
| ###
| 7.27
|
|
| ###
| ###
| ### |
2014-Jun-13 Fri
| ###
| 7.41
| 7.21
| ###
| 226,920
| 1,658,785
| ###
| ###
| 0.0 |
2014-Jun-12 Thu
| 7.29
| 7.48
| 7.29
| ###
| 129,323
| 955,050
| 84.4
| 84.4
| 0.0 |
2014-Jun-11 Wed
| ###
| ###
| ###
| 7.27
|
|
| 23.5
| 23.5
| ### |
2014-Jun-10 Tue
| 7.5
| ###
| ###
| 7.42
|
|
| 25.6
| 25.6
| 0.5 |
2014-Jun-06 Fri
| ###
| 7.47
| ###
| 7.47
|
|
| 90.4
| 90.4
| ### |
2014-Jun-05 Thu
| ###
| 8
| ###
| 7.25
| 676,654
| ###
| 3.5
| 3.5
| 0.5 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
| 329,923
| 0
| 11.4
| 11.4
| 0.0 |
2014-Jun-03 Tue
| 8.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-02 Mon
| 8.4
| 8.44
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2014-May-30 Fri
| 8.29
| 8.4
| 8.21
| 8.24
| 3,518,841
| 29,223,974
| 27.3
| 27.3
| 0.6 |
2014-May-29 Thu
| 8.29
| ###
| 8.21
| 8.25
| 197,489
| ###
| ###
| ###
| ### |
2014-May-28 Wed
| ###
| ###
| ###
| 8.29
| 759,328
| 0
| 90.3
| 90.3
| 0.6 |
2014-May-27 Tue
| ###
| ###
| 7.87
| 8
| 741,955
| ###
| ###
| ###
| ### |
2014-May-26 Mon
| 7.77
| ###
| 7.75
| 7.85
|
|
| 81.3
| 81.3
| ### |
2014-May-23 Fri
| 7.82
| 7.82
| 7.72
| 7.73
| 109,250
| 848,872
| 19.0
| 19.0
| 0.6 |
2014-May-22 Thu
| 7.72
| 7.86
| ###
| 7.86
| 205,274
| 806,726
| 83.0
| 83.0
| ### |
2014-May-21 Wed
| ###
| ###
| 7.43
| ###
| 254,721
| 946,288
| ###
| ###
| 0.0 |
2014-May-20 Tue
| 7.86
| 7.86
| ###
| ###
| 315,355
| 1,239,345
| ###
| ###
| 0.0 |
2014-May-19 Mon
| 7.84
| ###
| 7.72
| 7.84
| 416,776
| 1,608,755
| 80.8
| 80.8
| 0.6 |
2014-May-16 Fri
| 7.76
| 7.83
| 7.58
| 7.81
| 210,682
| ###
| ###
| ###
| 0.6 |
2014-May-15 Thu
| 7.44
| 7.81
| ###
| 7.81
| 719,141
| 2,808,245
| 93.4
| 93.4
| 0.6 |
2014-May-14 Wed
| ###
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-13 Tue
| 7.26
| 7.29
| 7.2
| 7.27
|
|
| 72.5
| 72.5
| ### |
2014-May-12 Mon
| ###
| ###
| 7.21
| 7.25
|
|
| ###
| ###
| 0.5 |
2014-May-09 Fri
| ###
| ###
| 7.23
| 7.29
| 124,881
| 451,444
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| ###
| ###
| ###
| 180,028
| 0
| ###
| ###
| 0.0 |
2014-May-07 Wed
| 7.25
| ###
| 7.225
| ###
| 171,279
| 618,745
| 87.6
| 87.6
| 0.0 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| ###
| 107,279
| 0
| ###
| ###
| 0.0 |
2014-May-02 Fri
| ###
| ###
| 7
| ###
| 413,946
| ###
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2014-Apr-30 Wed
| ###
| ###
| ###
| ###
| 178,248
| 0
| 27.3
| 27.3
| 0.0 |
2014-Apr-29 Tue
| 7.2
| 7.2
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| ###
| 118,623
| 0
| 32.4
| 32.4
| 0.0 |
2014-Apr-24 Thu
| 7.25
| 7.25
| ###
| 7.2
| 145,651
| 527,984
| 20.9
| 20.9
| 0.5 |
2014-Apr-23 Wed
| 7.45
| 7.45
| ###
| 7.22
| 283,079
| ###
| 10.7
| 10.7
| 0.5 |
2014-Apr-22 Tue
| 7.2
| 7.4
| ###
| ###
| 332,257
| 1,229,350
| ###
| ###
| 0.0 |
2014-Apr-17 Thu
| ###
| ###
| ###
| ###
| 139,447
| 0
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| ###
| 7.2
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2014-Apr-15 Tue
| 7
| ###
| ###
| ###
| 178,953
| 0
| 89.5
| 89.5
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| 7.29
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| ###
| ###
| 224,848
| 0
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| ###
| ###
| ###
| ###
| 347,150
| 0
| ###
| ###
| 0.0 |
2014-Apr-07 Mon
| ###
| ###
| 7
| ###
| 175,676
| ###
| 22.2
| 22.2
| 0.0 |
2014-Apr-04 Fri
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| ###
| ###
| 331,929
| 0
| 78.4
| 78.4
| 0.0 |
2014-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| 6.885
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-31 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-28 Fri
| 6.79
| 6.82
| 6.74
| 6.81
| 434,387
| 2,945,143
| ###
| ###
| ### |
2014-Mar-27 Thu
| 6.89
| ###
| 6.83
| 6.83
|
|
| ###
| ###
| 0.5 |
2014-Mar-26 Wed
| ###
| 7
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-25 Tue
| ###
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-24 Mon
| ###
| 7.055
| 6.8
| ###
| 661,422
| ###
| 79.0
| 79.0
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2014-Mar-20 Thu
| ###
| ###
| ###
| ###
| 512,059
| 0
| 34.9
| 34.9
| 0.0 |
2014-Mar-19 Wed
| ###
| ###
| ###
| ###
| 302,143
| 0
| ###
| ###
| 0.0 |
2014-Mar-18 Tue
| ###
| ###
| ###
| ###
| 177,573
| 0
| 18.1
| 18.1
| 0.0 |
2014-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2014-Mar-14 Fri
| ###
| 7.22
| ###
| ###
| 189,948
| ###
| ###
| ###
| 0.0 |
2014-Mar-13 Thu
| 7.27
| 7.28
| 7.22
| 7.25
|
|
| ###
| ###
| 0.5 |
2014-Mar-12 Wed
| 7.26
| ###
| ###
| 7.24
|
|
| 34.5
| 34.5
| 0.5 |
2014-Mar-11 Tue
| ###
| ###
| ###
| 7.29
| 290,770
| 0
| ###
| ###
| ### |
2014-Mar-10 Mon
| 7.45
| 7.45
| 7.25
| 7.29
|
|
| 19.0
| 19.0
| ### |
2014-Mar-07 Fri
| ###
| 7.49
| ###
| 7.44
|
|
| 77.9
| 77.9
| ### |
2014-Mar-06 Thu
| 7.22
| ###
| 7.2
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2014-Mar-05 Wed
| ###
| 7.29
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2014-Mar-04 Tue
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
2014-Mar-03 Mon
| 7.43
| 7.44
| 7.25
| ###
| 118,879
| ###
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 7.54
| 7.59
| ###
| 7.43
| 192,526
| ###
| ###
| ###
| ### |
2014-Feb-27 Thu
| ###
| 7.51
| ###
| 7.48
| 193,446
| 726,389
| ###
| ###
| 0.5 |
2014-Feb-26 Wed
| 7.49
| 7.52
| ###
| 7.43
|
|
| 25.8
| 25.8
| ### |
2014-Feb-25 Tue
| ###
| ###
| 7.46
| 7.49
| 125,528
| ###
| ###
| ###
| ### |
2014-Feb-24 Mon
| 7.51
| ###
| 7.51
| 7.53
|
|
| 72.2
| 72.2
| 0.5 |
2014-Feb-21 Fri
| ###
| ###
| 7.54
| 7.54
|
|
| 19.0
| 19.0
| 0.5 |
2014-Feb-20 Thu
| 7.4
| ###
| 7.4
| ###
| 281,272
| ###
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| 7.375
| ###
| ###
| 413,141
| 1,523,457
| 77.8
| 77.8
| 0.0 |
2014-Feb-18 Tue
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
2014-Feb-17 Mon
| 7.42
| 7.42
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2014-Feb-14 Fri
| 7.42
| 7.42
| ###
| 7.4
|
|
| 27.1
| 27.1
| 0.5 |
2014-Feb-13 Thu
| 7.46
| 7.48
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2014-Feb-12 Wed
| 7.48
| 7.53
| ###
| 7.48
|
|
| 65.1
| 65.1
| 0.5 |
2014-Feb-11 Tue
| 7.21
| 7.43
| 7.21
| 7.43
| 179,621
| 1,314,825
| ###
| ###
| ### |
2014-Feb-10 Mon
| 7.27
| 7.27
| 7.2
| 7.2
|
|
| ###
| ###
| 0.5 |
2014-Feb-07 Fri
| ###
| ###
| ###
| 7.27
|
|
| 85.1
| 85.1
| ### |
2014-Feb-06 Thu
| ###
| ###
| ###
| ###
| 455,178
| 0
| 78.5
| 78.5
| 0.0 |
2014-Feb-05 Wed
| ###
| 7.045
| ###
| 7
| 507,980
| 1,789,359
| ###
| ###
| 0.5 |
2014-Feb-04 Tue
| ###
| 7.21
| ###
| ###
| 375,842
| ###
| ###
| ###
| 0.0 |
2014-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2014-Jan-30 Thu
| ###
| 7.4
| ###
| ###
| 357,588
| 1,323,075
| 8.8
| 8.8
| 0.0 |
2014-Jan-29 Wed
| 7.45
| 7.47
| ###
| 7.41
| 280,270
| ###
| ###
| ###
| ### |
2014-Jan-28 Tue
| 7.48
| 7.5
| 7.4
| 7.42
| 193,675
| 1,442,878
| 30.0
| 30.0
| 0.5 |
2014-Jan-24 Fri
| 7.45
| 7.51
| 7.42
| 7.5
|
|
| 78.4
| 78.4
| 0.5 |
2014-Jan-23 Thu
| 7.42
| 7.5
| ###
| 7.48
| 143,586
| 538,447
| 82.9
| 82.9
| 0.5 |
2014-Jan-22 Wed
| 7.42
| 7.46
| ###
| 7.45
|
|
| 78.3
| 78.3
| 0.5 |
2014-Jan-21 Tue
| 7.42
| 7.46
| ###
| 7.43
| 144,324
| 538,328
| ###
| ###
| ### |
2014-Jan-20 Mon
| 7.5
| 7.51
| ###
| 7.4
|
|
| 19.5
| 19.5
| 0.5 |
2014-Jan-17 Fri
| 7.46
| 7.48
| 7.4
| 7.44
|
|
| ###
| ###
| ### |
2014-Jan-16 Thu
| 7.46
| 7.51
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Jan-15 Wed
| 7.45
| 7.55
| 7.4
| 7.54
|
|
| 80.4
| 80.4
| 0.5 |
2014-Jan-14 Tue
| 7.4
| 7.43
| ###
| 7.4
|
|
| 78.9
| 78.9
| 0.5 |
2014-Jan-13 Mon
| ###
| ###
| 7.43
| 7.45
|
|
| ###
| ###
| 0.5 |
2014-Jan-10 Fri
| ###
| ###
| 7.5
| 7.57
|
|
| ###
| ###
| ### |
2014-Jan-09 Thu
| 7.55
| ###
| 7.46
| 7.56
| 137,542
| ###
| 70.6
| 70.6
| 0.5 |
2014-Jan-08 Wed
| 7.58
| 7.59
| 7.5
| 7.55
|
|
| 30.4
| 30.4
| ### |
2014-Jan-07 Tue
| 7.51
| 7.56
| 7.46
| 7.56
| 244,176
| ###
| 78.8
| 78.8
| 0.5 |
2014-Jan-06 Mon
| 7.55
| 7.55
| 7.425
| 7.5
|
|
| 31.7
| 31.7
| 0.5 |
2014-Jan-03 Fri
| 7.5
| 7.52
| 7.4
| 7.49
|
|
| ###
| ###
| ### |
2014-Jan-02 Thu
| ###
| ###
| 7.47
| 7.56
| 131,355
| ###
| 20.9
| 20.9
| 0.5 |
2013-Dec-31 Tue
| 7.45
| ###
| 7.45
| 7.56
| 262,088
| 976,277
| ###
| ###
| 0.5 |
2013-Dec-30 Mon
| 7.52
| 7.52
| 7.43
| 7.5
|
|
| 26.5
| 26.5
| 0.5 |
2013-Dec-27 Fri
| 7.5
| 7.54
| ###
| 7.46
| 114,656
| 432,253
| 26.3
| 26.3
| 0.5 |
2013-Dec-24 Tue
| 7.42
| 7.5
| 7.42
| 7.5
| 59,385
| ###
| ###
| ###
| 0.5 |
2013-Dec-23 Mon
| 7.5
| 7.5
| ###
| 7.43
| 144,773
| ###
| ###
| ###
| ### |
2013-Dec-20 Fri
| 7.52
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2013-Dec-19 Thu
| 7.55
| 7.59
| 7.52
| 7.55
| 244,175
| 1,844,742
| ###
| ###
| ### |
2013-Dec-18 Wed
| 7.42
| 7.58
| 7.42
| 7.58
|
|
| ###
| ###
| ### |
2013-Dec-17 Tue
| 7.44
| 7.55
| 7.44
| 7.46
|
|
| 79.0
| 79.0
| 0.5 |
2013-Dec-16 Mon
| 7.4
| ###
| ###
| 7.42
| 87,723
| 0
| 71.6
| 71.6
| 0.5 |
2013-Dec-13 Fri
| 7.4
| 7.45
| ###
| 7.43
| 187,182
| 697,252
| ###
| ###
| ### |
2013-Dec-12 Thu
| ###
| 7.45
| ###
| 7.4
| 332,249
| 1,237,627
| 96.8
| 96.8
| 0.5 |
2013-Dec-11 Wed
| ###
| ###
| ###
| ###
| 99,687
| 0
| ###
| ###
| 0.0 |
2013-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2013-Dec-09 Mon
| 6.87
| ###
| 6.87
| ###
| 269,546
| ###
| ###
| ###
| 0.0 |
2013-Dec-06 Fri
| ###
| ###
| 6.7
| ###
|
|
| 5.1
| 5.1
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| ###
| ###
| 823,573
| 0
| ###
| ###
| 0.0 |
2013-Dec-04 Wed
| 7.5
| 7.54
| ###
| 7.22
| 183,487
| 691,745
| ###
| ###
| 0.5 |
2013-Dec-03 Tue
| 7.59
| 7.7
| 7.57
| 7.58
| 136,923
| ###
| ###
| ###
| ### |
2013-Dec-02 Mon
| 7.72
| 7.74
| 7.56
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2013-Nov-29 Fri
| 7.53
| 7.76
| 7.46
| 7.7
|
|
| ###
| ###
| 0.6 |
2013-Nov-28 Thu
| 7.5
| ###
| 7.46
| 7.57
| 142,971
| 533,281
| 82.0
| 82.0
| ### |
2013-Nov-27 Wed
| ###
| ###
| 7.51
| 7.53
| 140,573
| 527,851
| ###
| ###
| 0.5 |
2013-Nov-26 Tue
| 7.74
| 7.79
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| 7.78
| ###
| 7.74
| 7.74
| 121,226
| 469,144
| 32.9
| 32.9
| 0.6 |
2013-Nov-22 Fri
| ###
| ###
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2013-Nov-21 Thu
| 7.53
| ###
| 7.47
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2013-Nov-20 Wed
| 7.46
| 7.55
| 7.44
| 7.53
|
|
| 83.0
| 83.0
| 0.5 |
2013-Nov-19 Tue
| ###
| 7.59
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2013-Nov-18 Mon
| 7.55
| 7.57
| 7.45
| 7.5
| 310,975
| 2,335,422
| 33.8
| 33.8
| 0.5 |
2013-Nov-15 Fri
| 7.58
| 7.58
| 7.53
| 7.55
| 953,926
| ###
| ###
| ###
| ### |
2013-Nov-14 Thu
| 7.44
| 7.58
| 7.44
| 7.53
|
|
| 79.0
| 79.0
| 0.5 |
2013-Nov-13 Wed
| 7.49
| 7.52
| 7.42
| 7.5
| 158,246
| ###
| ###
| ###
| 0.5 |
2013-Nov-12 Tue
| 7.4
| 7.52
| ###
| 7.49
| 73,084
| ###
| 84.3
| 84.3
| ### |
2013-Nov-11 Mon
| ###
| ###
| ###
| 7.49
| 85,388
| 0
| 88.1
| 88.1
| ### |
2013-Nov-08 Fri
| ###
| ###
| ###
| ###
| 28,845
| 0
| 71.3
| 71.3
| 0.0 |
2013-Nov-07 Thu
| 7.29
| 7.45
| 7.29
| 7.4
| 57,047
| ###
| 86.0
| 86.0
| 0.5 |
2013-Nov-06 Wed
| ###
| 7.58
| 7.25
| 7.4
|
|
| 76.3
| 76.3
| 0.5 |
2013-Nov-05 Tue
| ###
| ###
| ###
| ###
| 41,482
| 0
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 7.23
| ###
| ###
| 7.2
| 95,540
| 0
| 39.3
| 39.3
| 0.5 |
2013-Nov-01 Fri
| ###
| ###
| ###
| 7.23
|
|
| ###
| ###
| ### |
2013-Oct-31 Thu
| 7
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2013-Oct-30 Wed
| ###
| ###
| 6.88
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2013-Oct-29 Tue
| 6.8
| ###
| 6.73
| ###
| 168,884
| ###
| ###
| ###
| 0.0 |
2013-Oct-28 Mon
| ###
| 6.8
| 6.51
| 6.74
| 411,978
| ###
| 84.4
| 84.4
| ### |
2013-Oct-25 Fri
| 6.45
| 6.73
| ###
| 6.73
| 118,143
| 397,551
| ###
| ###
| ### |
2013-Oct-24 Thu
| 6.51
| ###
| 6.46
| ###
| 234,276
| ###
| 82.0
| 82.0
| 0.0 |
2013-Oct-23 Wed
| ###
| ###
| 6.51
| 6.54
|
|
| ###
| ###
| 0.5 |
2013-Oct-22 Tue
| 6.47
| ###
| ###
| ###
| 147,658
| 0
| 85.4
| 85.4
| 0.0 |
2013-Oct-21 Mon
| 6.5
| 6.5
| 6.42
| 6.48
| 122,988
| ###
| 28.5
| 28.5
| 0.5 |
2013-Oct-18 Fri
| 6.41
| 6.55
| 6.41
| 6.47
| 38,286
| ###
| 74.0
| 74.0
| 0.5 |
2013-Oct-17 Thu
| 6.5
| 6.55
| 6.41
| 6.41
|
|
| ###
| ###
| 0.5 |
2013-Oct-16 Wed
| 6.58
| 6.58
| 6.45
| 6.49
|
|
| ###
| ###
| ### |
2013-Oct-15 Tue
| 6.45
| ###
| 6.45
| 6.59
|
|
| 84.4
| 84.4
| ### |
2013-Oct-14 Mon
| 6.55
| 6.55
| 6.4
| 6.43
|
|
| ###
| ###
| ### |
2013-Oct-11 Fri
| 6.42
| 6.55
| 6.41
| 6.48
|
|
| 74.8
| 74.8
| 0.5 |
2013-Oct-10 Thu
| ###
| 6.43
| 6.28
| ###
| 137,258
| 872,274
| 80.1
| 80.1
| 0.0 |
2013-Oct-09 Wed
| 6.44
| 6.44
| ###
| ###
| 58,627
| 188,778
| ###
| ###
| 0.0 |
2013-Oct-08 Tue
| 6.4
| 6.42
| ###
| 6.42
| 164,641
| ###
| ###
| ###
| 0.5 |
2013-Oct-07 Mon
| 6.44
| 6.44
| ###
| 6.4
| 366,423
| 1,179,882
| ###
| ###
| 0.5 |
2013-Oct-04 Fri
| ###
| 6.4
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2013-Oct-03 Thu
| 6.42
| 6.44
| ###
| 6.4
|
|
| 27.8
| 27.8
| 0.5 |
2013-Oct-02 Wed
| 6.41
| 6.45
| ###
| 6.42
| 122,923
| 396,426
| 72.8
| 72.8
| 0.5 |
2013-Oct-01 Tue
| 6.45
| 6.45
| ###
| 6.44
|
|
| ###
| ###
| 0.5 |
2013-Sep-30 Mon
| 6.49
| 6.49
| 6.4
| 6.46
| 92,971
| ###
| 36.6
| 36.6
| ### |
2013-Sep-27 Fri
| 6.5
| 6.5
| 6.4
| 6.49
| 264,420
| ###
| 27.8
| 27.8
| ### |
2013-Sep-26 Thu
| 6.4
| 6.49
| 6.4
| 6.45
| 584,148
| ###
| ###
| ###
| ### |
2013-Sep-25 Wed
| 6.48
| 6.53
| 6.44
| 6.5
| 99,128
| 642,845
| 65.9
| 65.9
| 0.5 |
2013-Sep-24 Tue
| 6.4
| 6.55
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2013-Sep-23 Mon
| 6.5
| 6.51
| 6.29
| 6.4
| 93,747
| 599,980
| ###
| ###
| 0.5 |
2013-Sep-20 Fri
| 6.2
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2013-Sep-19 Thu
| 6.5
| 6.51
| 6.29
| 6.43
| 84,444
| 540,441
| ###
| ###
| ### |
2013-Sep-18 Wed
| 6.55
| 6.55
| 6.23
| 6.5
| 190,327
| 1,216,189
| ###
| ###
| 0.5 |
2013-Sep-17 Tue
| ###
| ###
| 6.48
| 6.55
| 156,288
| 506,373
| 27.9
| 27.9
| 0.5 |
2013-Sep-16 Mon
| ###
| 6.5
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2013-Sep-13 Fri
| ###
| 6.4
| 6.24
| ###
| 46,046
| ###
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| ###
| ###
| ###
| ###
| 98,442
| 0
| ###
| ###
| 0.0 |
2013-Sep-11 Wed
| ###
| ###
| 6.25
| 6.29
| 191,287
| 597,771
| ###
| ###
| ### |
2013-Sep-10 Tue
| ###
| 6.73
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2013-Sep-09 Mon
| ###
| 6.75
| 6.57
| 6.74
| 266,125
| ###
| ###
| ###
| ### |
2013-Sep-06 Fri
| ###
| 6.75
| 6.29
| ###
| 261,975
| 1,708,077
| 93.3
| 93.3
| 0.0 |
2013-Sep-05 Thu
| 6.25
| ###
| 6.2
| ###
| 399,649
| ###
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| 6.2
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2013-Sep-03 Tue
| 6.23
| ###
| ###
| ###
| 78,649
| 0
| 80.2
| 80.2
| 0.0 |
2013-Sep-02 Mon
| 6.25
| 6.25
| ###
| 6.2
| 38,849
| ###
| 22.3
| 22.3
| 0.4 |
2013-Aug-30 Fri
| ###
| ###
| ###
| 6.2
| 170,874
| 0
| 67.2
| 67.2
| 0.4 |
2013-Aug-29 Thu
| ###
| ###
| ###
| ###
| 133,880
| 0
| ###
| ###
| 0.0 |
2013-Aug-28 Wed
| 6.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-26 Mon
| ###
| ###
| ###
| 6.21
| 148,748
| 0
| 21.6
| 21.6
| ### |
2013-Aug-23 Fri
| 6.2
| 6.26
| ###
| ###
| 215,959
| 675,951
| 25.9
| 25.9
| 0.0 |
2013-Aug-22 Thu
| ###
| 6.25
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2013-Aug-21 Wed
| ###
| ###
| ###
| 6.2
| 127,327
| 0
| ###
| ###
| 0.4 |
2013-Aug-20 Tue
| ###
| 6.44
| 6.28
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2013-Aug-19 Mon
| ###
| 6.41
| 6.25
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2013-Aug-16 Fri
| 6.29
| 6.43
| 6.21
| ###
| 61,777
| ###
| 75.5
| 75.5
| 0.0 |
2013-Aug-15 Thu
| 6.23
| ###
| 6.23
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2013-Aug-14 Wed
| ###
| ###
| ###
| 6.23
| 244,948
| 0
| ###
| ###
| 0.4 |
2013-Aug-13 Tue
| ###
| ###
| ###
| ###
| 285,626
| 0
| 60.3
| 60.3
| 0.0 |
2013-Aug-12 Mon
| 6.25
| 6.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-09 Fri
| ###
| 6.24
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2013-Aug-08 Thu
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-06 Tue
| ###
| 6
| ###
| 6
|
|
| 78.8
| 78.8
| 0.4 |
2013-Aug-05 Mon
| 6
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2013-Aug-02 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2013-Aug-01 Thu
| ###
| ###
| ###
| ###
| 81,181
| 0
| 30.5
| 30.5
| 0.0 |
2013-Jul-31 Wed
| ###
| ###
| 5.88
| ###
| 167,741
| 493,158
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| ###
| ###
| 5.82
| 5.89
|
|
| ###
| ###
| ### |
2013-Jul-29 Mon
| ###
| ###
| 5.84
| 5.87
| 32,820
| ###
| 20.8
| 20.8
| ### |
2013-Jul-26 Fri
| 5.75
| 5.82
| ###
| 5.77
| 29,441
| 85,673
| 73.8
| 73.8
| 0.4 |
2013-Jul-25 Thu
| ###
| ###
| ###
| 5.75
|
|
| 11.7
| 11.7
| ### |
2013-Jul-24 Wed
| 5.72
| ###
| ###
| 5.83
|
|
| ###
| ###
| ### |
2013-Jul-23 Tue
| ###
| 5.74
| ###
| 5.7
| 122,156
| 350,587
| 73.5
| 73.5
| 0.4 |
2013-Jul-22 Mon
| ###
| ###
| 5.57
| ###
| 319,375
| 889,459
| 31.0
| 31.0
| 0.0 |
2013-Jul-19 Fri
| 5.55
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-18 Thu
| 5.52
| 5.55
| 5.4
| 5.45
| 37,540
| ###
| 22.1
| 22.1
| ### |
2013-Jul-17 Wed
| 5.56
| 5.58
| 5.51
| 5.52
| 203,089
| 1,126,128
| 21.9
| 21.9
| 0.4 |
2013-Jul-16 Tue
| ###
| 5.57
| ###
| 5.55
| 64,275
| ###
| 91.1
| 91.1
| ### |
2013-Jul-15 Mon
| 5.41
| 5.52
| ###
| 5.45
|
|
| ###
| ###
| ### |
2013-Jul-12 Fri
| 5.55
| 5.58
| 5.42
| 5.46
|
|
| 17.6
| 17.6
| ### |
2013-Jul-11 Thu
| 5.55
| 5.56
| 5.46
| 5.54
| 28,626
| 157,729
| 24.9
| 24.9
| 0.4 |
2013-Jul-10 Wed
| 5.55
| 5.59
| 5.53
| 5.55
| 65,887
| ###
| 75.2
| 75.2
| ### |
2013-Jul-09 Tue
| 5.56
| 5.56
| 5.47
| 5.51
| 41,925
| ###
| 20.5
| 20.5
| ### |
2013-Jul-08 Mon
| 5.55
| ###
| 5.49
| 5.56
| 113,885
| ###
| 73.2
| 73.2
| 0.4 |
2013-Jul-05 Fri
| 5.55
| 5.56
| 5.52
| 5.52
| 55,722
| ###
| 23.0
| 23.0
| 0.4 |
2013-Jul-04 Thu
| 5.49
| 5.55
| 5.47
| 5.55
|
|
| ###
| ###
| ### |
2013-Jul-03 Wed
| 5.55
| 5.55
| 5.41
| 5.5
| 269,243
| 1,475,451
| ###
| ###
| 0.4 |
2013-Jul-02 Tue
| 5.55
| ###
| 5.54
| 5.57
|
|
| ###
| ###
| 0.4 |
2013-Jul-01 Mon
| ###
| ###
| 5.54
| 5.55
|
|
| ###
| ###
| ### |
2013-Jun-28 Fri
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-27 Thu
| 5.53
| 5.75
| 5.52
| 5.71
| 185,824
| ###
| ###
| ###
| 0.4 |
2013-Jun-26 Wed
| 5.4
| 5.53
| ###
| 5.5
|
|
| 81.0
| 81.0
| 0.4 |
2013-Jun-25 Tue
| ###
| 5.4
| 5.28
| 5.4
| 179,643
| ###
| ###
| ###
| 0.4 |
2013-Jun-24 Mon
| 5.41
| 5.41
| ###
| ###
| 58,475
| 158,174
| 42.6
| 42.6
| 0.0 |
2013-Jun-21 Fri
| 5.4
| 5.4
| 5.23
| ###
| 214,149
| ###
| 21.4
| 21.4
| 0.0 |
2013-Jun-20 Thu
| 5.4
| 5.4
| 5.29
| 5.4
| 188,889
| ###
| 79.0
| 79.0
| 0.4 |
2013-Jun-19 Wed
| 5.21
| 5.45
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2013-Jun-18 Tue
| 5.2
| 5.21
| ###
| 5.2
| 30,372
| ###
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| ###
| ###
| ###
| 130,989
| 0
| 27.0
| 27.0
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2013-Jun-12 Wed
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-05 Wed
| 5.23
| 5.23
| ###
| ###
| 15,983
| ###
| ###
| ###
| 0.0 |
2013-Jun-04 Tue
| 5.21
| 5.25
| ###
| 5.22
| 194,420
| 510,352
| 68.4
| 68.4
| 0.4 |
2013-Jun-03 Mon
| 5.21
| 5.27
| ###
| 5.27
| 126,580
| ###
| 81.1
| 81.1
| ### |
2013-May-31 Fri
| 5.21
| 5.29
| ###
| 5.29
| 116,580
| 308,354
| ###
| ###
| 0.4 |
2013-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-29 Wed
| ###
| ###
| ###
| ###
| 78,675
| 0
| ###
| ###
| 0.0 |
2013-May-28 Tue
| ###
| ###
| ###
| 5
| 167,155
| 0
| ###
| ###
| 0.4 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
| 81,951
| 0
| ###
| ###
| 0.0 |
2013-May-23 Thu
| 5.29
| 5.29
| ###
| ###
| 114,489
| 302,823
| ###
| ###
| 0.0 |
2013-May-22 Wed
| ###
| ###
| 5.21
| 5.27
|
|
| 28.3
| 28.3
| ### |
2013-May-21 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-May-20 Mon
| ###
| ###
| ###
| 5.25
| 39,970
| 0
| ###
| ###
| 0.4 |
2013-May-17 Fri
| ###
| ###
| ###
| 5.2
| 24,258
| 0
| ###
| ###
| ### |
2013-May-16 Thu
| ###
| ###
| ###
| 5.23
|
|
| 28.2
| 28.2
| ### |
2013-May-15 Wed
| 5.4
| 5.4
| ###
| ###
| 89,578
| ###
| ###
| ###
| 0.0 |
2013-May-14 Tue
| 5.4
| 5.4
| ###
| 5.4
| 252,441
| ###
| 71.4
| 71.4
| 0.4 |
2013-May-13 Mon
| ###
| ###
| ###
| ###
| 34,828
| 0
| ###
| ###
| 0.0 |
2013-May-10 Fri
| 5.25
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2013-May-09 Thu
| ###
| ###
| 5.2
| 5.26
| 39,554
| 102,840
| 22.1
| 22.1
| 0.4 |
2013-May-08 Wed
| 5.29
| ###
| 5.24
| 5.29
|
|
| 63.9
| 63.9
| 0.4 |
2013-May-07 Tue
| 5.22
| ###
| 5.22
| 5.24
| 271,485
| 708,575
| ###
| ###
| 0.4 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
| 101,948
| 0
| 17.3
| 17.3
| 0.0 |
2013-May-03 Fri
| ###
| 5.4
| 5.2
| 5.27
| 64,773
| ###
| ###
| ###
| ### |
2013-May-02 Thu
| ###
| 5.4
| ###
| ###
| 36,659
| 98,979
| 37.5
| 37.5
| 0.0 |
2013-May-01 Wed
| 5.29
| 5.46
| 5.29
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2013-Apr-30 Tue
| ###
| 5.2
| ###
| 5.2
| 470,370
| ###
| ###
| ###
| ### |
2013-Apr-29 Mon
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2013-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2013-Apr-24 Wed
| 5
| ###
| 5
| ###
| 115,479
| ###
| 72.6
| 72.6
| 0.0 |
2013-Apr-23 Tue
| ###
| ###
| ###
| 5
| 135,123
| 0
| ###
| ###
| 0.4 |
2013-Apr-22 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-19 Fri
| ###
| 5.2
| ###
| ###
| 119,783
| ###
| 66.1
| 66.1
| 0.0 |
2013-Apr-18 Thu
| ###
| ###
| ###
| ###
| 29,088
| 0
| 90.2
| 90.2
| 0.0 |
2013-Apr-17 Wed
| ###
| ###
| ###
| 5.025
| 105,484
| 0
| 31.9
| 31.9
| 0.4 |
2013-Apr-16 Tue
| ###
| ###
| ###
| ###
| 23,782
| 0
| 32.2
| 32.2
| 0.0 |
2013-Apr-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2013-Apr-11 Thu
| ###
| 5
| ###
| 4.975
|
|
| ###
| ###
| 0.4 |
2013-Apr-10 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2013-Apr-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-04 Thu
| 4.87
| 5
| 4.87
| ###
| 68,481
| 337,953
| ###
| ###
| 0.0 |
2013-Apr-03 Wed
| ###
| ###
| 4.86
| 4.86
| 32,740
| 79,558
| 33.9
| 33.9
| 0.3 |
2013-Apr-02 Tue
| ###
| ###
| 4.86
| ###
| 26,859
| ###
| ###
| ###
| 0.0 |
2013-Mar-28 Thu
| ###
| ###
| 4.88
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2013-Mar-27 Wed
| 4.8
| ###
| 4.78
| ###
| 268,159
| ###
| 87.2
| 87.2
| 0.0 |
2013-Mar-26 Tue
| 4.71
| 4.82
| 4.71
| 4.82
|
|
| 87.3
| 87.3
| 0.3 |
2013-Mar-25 Mon
| 4.7
| 4.85
| ###
| 4.75
| 106,546
| 258,374
| 80.5
| 80.5
| ### |
2013-Mar-22 Fri
| ###
| ###
| 4.75
| 4.75
|
|
| 8.6
| 8.6
| ### |
2013-Mar-21 Thu
| ###
| 5
| 4.88
| ###
| 39,224
| ###
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2013-Mar-18 Mon
| ###
| ###
| ###
| ###
| 54,820
| 0
| ###
| ###
| 0.0 |
2013-Mar-15 Fri
| ###
| ###
| ###
| ###
| 77,246
| 0
| 84.0
| 84.0
| 0.0 |
2013-Mar-14 Thu
| 4.85
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
2013-Mar-13 Wed
| 4.75
| 4.89
| 4.75
| 4.87
|
|
| ###
| ###
| 0.3 |
2013-Mar-12 Tue
| ###
| 4.75
| ###
| 4.75
| 33,151
| ###
| 85.5
| 85.5
| ### |
2013-Mar-11 Mon
| ###
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-08 Fri
| ###
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-07 Thu
| ###
| 4.7
| 4.54
| 4.7
| 44,877
| ###
| ###
| ###
| 0.3 |
2013-Mar-06 Wed
| 4.52
| ###
| 4.52
| ###
| 62,340
| 140,888
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 4.45
| 4.54
| 4.45
| 4.48
|
|
| 78.0
| 78.0
| ### |
2013-Mar-04 Mon
| 4.45
| 4.55
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2013-Mar-01 Fri
| 4.55
| 4.55
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2013-Feb-28 Thu
| 4.4
| 4.5
| ###
| 4.44
|
|
| 72.8
| 72.8
| 0.3 |
2013-Feb-27 Wed
| 4.5
| 4.56
| 4.47
| 4.5
| 316,283
| ###
| 70.5
| 70.5
| ### |
2013-Feb-26 Tue
| ###
| ###
| 4.45
| 4.48
| 105,175
| ###
| 13.7
| 13.7
| ### |
2013-Feb-25 Mon
| 4.43
| ###
| 4.43
| 4.46
|
|
| ###
| ###
| 0.3 |
2013-Feb-22 Fri
| 4.4
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2013-Feb-21 Thu
| 4.52
| 4.52
| 4.52
| 4.52
| 0
|
|
|
| 0.3 |
2013-Feb-20 Wed
| 4.58
| 4.58
| 4.49
| 4.52
|
|
| 24.7
| 24.7
| 0.3 |
2013-Feb-19 Tue
| 4.5
| 4.59
| 4.5
| 4.58
| 32,726
| ###
| 86.1
| 86.1
| 0.3 |
2013-Feb-18 Mon
| 4.5
| 4.52
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2013-Feb-15 Fri
| 4.47
| 4.52
| 4.47
| 4.5
|
|
| ###
| ###
| ### |
2013-Feb-14 Thu
| 4.54
| 4.54
| 4.54
| 4.54
| 324
| 1,470
| ###
| ###
| 0.3 |
2013-Feb-13 Wed
| 4.54
| 4.55
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2013-Feb-12 Tue
| 4.5
| 4.55
| 4.47
| 4.54
| 10,742
| 48,446
| 77.5
| 77.5
| 0.3 |
2013-Feb-11 Mon
| 4.55
| 4.55
| 4.5
| 4.54
| 15,050
| ###
| 31.2
| 31.2
| 0.3 |
2013-Feb-08 Fri
| ###
| 4.7
| 4.52
| 4.55
| 67,323
| 310,359
| 20.9
| 20.9
| 0.3 |
2013-Feb-07 Thu
| 4.59
| ###
| 4.52
| 4.58
| 125,258
| 283,083
| 29.3
| 29.3
| 0.3 |
2013-Feb-06 Wed
| 4.54
| 4.59
| 4.53
| 4.59
| 23,529
| ###
| ###
| ###
| 0.3 |
2013-Feb-05 Tue
| 4.53
| 4.58
| 4.52
| 4.52
| 248,727
| ###
| ###
| ###
| 0.3 |
2013-Feb-04 Mon
| ###
| ###
| 4.52
| 4.55
|
|
| 27.5
| 27.5
| 0.3 |
2013-Feb-01 Fri
| 4.5
| ###
| 4.5
| ###
| 213,886
| 481,243
| 86.3
| 86.3
| 0.0 |
2013-Jan-31 Thu
| 4.41
| ###
| 4.41
| 4.53
| 17,341
| ###
| ###
| ###
| ### |
2013-Jan-30 Wed
| 4.41
| 4.42
| 4.4
| 4.41
| 28,982
| ###
| 71.1
| 71.1
| ### |
2013-Jan-29 Tue
| 4.45
| 4.45
| ###
| 4.41
|
|
| ###
| ###
| ### |
2013-Jan-25 Fri
| 4.29
| 4.52
| 4.29
| 4.52
| 111,742
| 492,223
| ###
| ###
| 0.3 |
2013-Jan-24 Thu
| 4.24
| 4.28
| 4.24
| 4.28
|
|
| 76.9
| 76.9
| 0.3 |
2013-Jan-23 Wed
| 4.27
| 4.27
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2013-Jan-22 Tue
| 4.27
| 4.27
| 4.25
| 4.27
| 21,489
| 91,543
| 78.3
| 78.3
| ### |
2013-Jan-21 Mon
| 4.26
| 4.27
| 4.25
| 4.27
|
|
| 72.1
| 72.1
| ### |
2013-Jan-18 Fri
| 4.25
| 4.26
| 4.25
| 4.26
| 23,142
| ###
| ###
| ###
| 0.3 |
2013-Jan-17 Thu
| 4.27
| 4.28
| 4.21
| 4.22
|
|
| 24.5
| 24.5
| ### |
2013-Jan-16 Wed
| 4.27
| 4.27
| 4.21
| 4.27
| 90,128
| 382,142
| ###
| ###
| ### |
2013-Jan-15 Tue
| 4.25
| 4.27
| 4.21
| 4.27
| 96,388
| 408,685
| 77.0
| 77.0
| ### |
2013-Jan-14 Mon
| 4.25
| ###
| 4.25
| 4.25
|
|
| 71.3
| 71.3
| ### |
2013-Jan-11 Fri
| ###
| 4.26
| ###
| 4.25
| 80,759
| ###
| ###
| ###
| ### |
2013-Jan-10 Thu
| 4.2
| 4.2
| ###
| ###
| 13,873
| ###
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-08 Tue
| 4
| ###
| 4
| ###
| 21,920
| 43,840
| 80.6
| 80.6
| 0.0 |
2013-Jan-07 Mon
| 4
| 4
| ###
| 4
| 8,224
| 16,448
| ###
| ###
| 0.3 |
2013-Jan-04 Fri
| ###
| 4
| ###
| 4
| 94,526
| 189,052
| ###
| ###
| 0.3 |
2013-Jan-03 Thu
| 4
| 4
| ###
| ###
| 33,583
| ###
| ###
| ###
| 0.0 |
2013-Jan-02 Wed
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2012-Dec-31 Mon
| 4
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| ###
| ###
| 7,447
| 0
| ###
| ###
| 0.0 |
2012-Dec-27 Thu
| 4
| 4
| ###
| ###
| 8,125
| 16,250
| 18.8
| 18.8
| 0.0 |
2012-Dec-24 Mon
| 4
| 4
| 4
| 4
| 13,840
| ###
| 71.1
| 71.1
| 0.3 |
2012-Dec-21 Fri
| 4
| 4
| ###
| ###
| 132,378
| 264,756
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 4
| ###
| 4
| 4
| 222,553
| ###
| 70.2
| 70.2
| 0.3 |
2012-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-18 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-17 Mon
| ###
| ###
| 3.86
| ###
| 19,772
| 38,159
| ###
| ###
| 0.0 |
2012-Dec-14 Fri
| 3.86
| ###
| 3.85
| ###
| 53,141
| ###
| ###
| ###
| 0.0 |
2012-Dec-13 Thu
| 3.81
| 3.84
| 3.81
| 3.84
|
|
| 75.8
| 75.8
| 0.3 |
2012-Dec-12 Wed
| 3.81
| 3.88
| 3.81
| 3.82
| 6,349
| ###
| ###
| ###
| 0.3 |
2012-Dec-11 Tue
| 3.8
| 3.85
| 3.8
| 3.8
|
|
| 69.2
| 69.2
| ### |
2012-Dec-10 Mon
| 3.72
| 3.83
| 3.71
| 3.8
|
|
| 87.7
| 87.7
| ### |
2012-Dec-07 Fri
| 3.81
| 3.81
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2012-Dec-06 Thu
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2012-Dec-05 Wed
| 3.8
| 3.8
| 3.78
| 3.8
| 3,642
| ###
| 67.2
| 67.2
| ### |
2012-Dec-04 Tue
| 3.85
| 3.85
| 3.73
| 3.8
|
|
| 25.8
| 25.8
| ### |
2012-Dec-03 Mon
| 3.79
| 3.85
| 3.75
| 3.85
| 21,480
| 81,624
| ###
| ###
| 0.3 |
2012-Nov-30 Fri
| 3.8
| 3.84
| 3.75
| 3.79
|
|
| 25.8
| 25.8
| ### |
2012-Nov-29 Thu
| 3.85
| 3.85
| 3.73
| 3.83
|
|
| 25.5
| 25.5
| ### |
2012-Nov-28 Wed
| 3.78
| 3.86
| 3.78
| 3.85
| 284,858
| 1,088,157
| 86.9
| 86.9
| 0.3 |
2012-Nov-27 Tue
| ###
| 3.75
| ###
| 3.75
|
|
| 87.8
| 87.8
| 0.3 |
2012-Nov-26 Mon
| ###
| 3.7
| ###
| 3.7
| 44,944
| 83,146
| 83.6
| 83.6
| 0.3 |
2012-Nov-23 Fri
| 3.73
| 3.78
| 3.73
| 3.73
| 10,155
| ###
| 68.9
| 68.9
| ### |
2012-Nov-22 Thu
| 3.8
| 3.8
| 3.76
| 3.78
| 22,889
| 86,520
| 22.7
| 22.7
| 0.3 |
2012-Nov-21 Wed
| 3.8
| 3.83
| 3.79
| 3.8
| 438,580
| 1,670,989
| ###
| ###
| ### |
2012-Nov-20 Tue
| 3.8
| 3.81
| 3.77
| 3.8
| 482,457
| ###
| ###
| ###
| ### |
2012-Nov-19 Mon
| 3.78
| 3.82
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2012-Nov-16 Fri
| 3.71
| 3.82
| 3.71
| 3.79
|
|
| 85.2
| 85.2
| ### |
2012-Nov-15 Thu
| 3.74
| 3.74
| 3.71
| 3.71
| 3,187
| 11,871
| ###
| ###
| ### |
2012-Nov-14 Wed
| ###
| 3.8
| ###
| 3.7
|
|
| 80.0
| 80.0
| 0.3 |
2012-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2012-Nov-12 Mon
| 3.7
| 3.75
| 3.7
| 3.7
| 31,554
| ###
| 72.9
| 72.9
| 0.3 |
2012-Nov-09 Fri
| 3.8
| 3.8
| 3.79
| 3.8
| 19,179
| 72,784
| 65.6
| 65.6
| ### |
2012-Nov-08 Thu
| 3.82
| 3.83
| 3.8
| 3.8
| 20,721
| 79,050
| ###
| ###
| ### |
2012-Nov-07 Wed
| 3.8
| 3.85
| 3.8
| 3.84
| 14,876
| ###
| 78.5
| 78.5
| 0.3 |
2012-Nov-06 Tue
| 3.87
| 3.88
| 3.87
| 3.88
| 5,489
| ###
| ###
| ###
| 0.3 |
2012-Nov-05 Mon
| 3.73
| 3.88
| 3.73
| 3.76
| 1,745
| ###
| ###
| ###
| 0.3 |
2012-Nov-02 Fri
| 3.71
| 3.72
| ###
| 3.72
| 205,972
| ###
| 73.8
| 73.8
| 0.3 |
2012-Nov-01 Thu
| 3.7
| 3.75
| 3.7
| 3.75
| 15,150
| ###
| ###
| ###
| 0.3 |
2012-Oct-31 Wed
| ###
| 3.74
| ###
| 3.74
| 48,455
| ###
| ###
| ###
| 0.3 |
2012-Oct-30 Tue
| ###
| 3.74
| ###
| 3.74
| 25,685
| ###
| 93.4
| 93.4
| 0.3 |
2012-Oct-29 Mon
| ###
| ###
| 3.55
| 3.55
| 7,028
| 12,474
| 18.5
| 18.5
| ### |
2012-Oct-26 Fri
| ###
| ###
| 3.5
| ###
| 140,554
| ###
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2012-Oct-24 Wed
| ###
| ###
| ###
| ###
| 11,887
| 0
| ###
| ###
| 0.0 |
2012-Oct-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-22 Mon
| 3.59
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 3.5
| 3.59
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
2012-Oct-18 Thu
| 3.51
| 3.55
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2012-Oct-17 Wed
| 3.47
| 3.57
| 3.47
| 3.5
|
|
| ###
| ###
| 0.3 |
2012-Oct-16 Tue
| 3.51
| 3.53
| 3.48
| 3.5
| 30,489
| ###
| 31.2
| 31.2
| 0.3 |
2012-Oct-15 Mon
| 3.5
| 3.51
| 3.5
| 3.51
| 24,450
| ###
| 74.9
| 74.9
| ### |
2012-Oct-12 Fri
| 3.54
| 3.54
| 3.45
| 3.45
| 18,281
| ###
| ###
| ###
| ### |
2012-Oct-11 Thu
| ###
| ###
| 3.52
| 3.59
| 49,384
| ###
| ###
| ###
| ### |
2012-Oct-10 Wed
| 3.52
| 3.53
| 3.51
| 3.53
| 15,146
| ###
| 70.8
| 70.8
| 0.3 |
2012-Oct-09 Tue
| 3.57
| 3.57
| 3.52
| 3.52
| 2,672
| 9,472
| ###
| ###
| ### |
2012-Oct-08 Mon
| 3.52
| 3.58
| 3.52
| 3.57
|
|
| ###
| ###
| 0.3 |
2012-Oct-05 Fri
| 3.58
| 3.58
| 3.51
| 3.51
| 9,324
| 33,053
| 13.2
| 13.2
| ### |
2012-Oct-04 Thu
| 3.59
| 3.59
| 3.5
| 3.5
| 10,678
| 37,853
| 12.0
| 12.0
| 0.3 |
2012-Oct-03 Wed
| 3.58
| ###
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2012-Oct-02 Tue
| ###
| ###
| ###
| ###
| 3,750
| 0
| 77.4
| 77.4
| 0.0 |
2012-Oct-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Sep-28 Fri
| 3.46
| ###
| 3.46
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-27 Thu
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2012-Sep-26 Wed
| 3.46
| 3.46
| 3.46
| 3.46
| 3,389
| 11,725
| ###
| ###
| 0.2 |
2012-Sep-25 Tue
| 3.46
| 3.46
| 3.45
| 3.45
| 64,957
| 224,426
| ###
| ###
| ### |
2012-Sep-24 Mon
| 3.54
| 3.55
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2012-Sep-21 Fri
| 3.5
| 3.55
| 3.5
| 3.55
| 13,370
| 47,129
| 79.5
| 79.5
| ### |
2012-Sep-20 Thu
| 3.5
| 3.5
| 3.46
| 3.46
| 1,650
| 5,742
| ###
| ###
| 0.2 |
2012-Sep-19 Wed
| 3.44
| 3.45
| 3.44
| 3.45
| 98,986
| ###
| 67.7
| 67.7
| ### |
2012-Sep-18 Tue
| 3.43
| 3.44
| 3.41
| 3.41
| 10,480
| ###
| ###
| ###
| ### |
2012-Sep-17 Mon
| 3.44
| 3.44
| 3.43
| 3.44
| 8,377
| 28,774
| 72.6
| 72.6
| 0.2 |
2012-Sep-14 Fri
| ###
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2012-Sep-13 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 118,650
| ###
| 73.5
| 73.5
| 0.2 |
2012-Sep-12 Wed
| 3.42
| 3.42
| ###
| 3.4
|
|
| 19.9
| 19.9
| 0.2 |
2012-Sep-11 Tue
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| 77.3
| 77.3
| ### |
2012-Sep-10 Mon
| 3.45
| 3.45
| ###
| 3.42
|
|
| 24.5
| 24.5
| 0.2 |
2012-Sep-07 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 0
|
|
|
| ### |
2012-Sep-06 Thu
| 3.45
| 3.55
| 3.45
| 3.55
| 12,043
| 42,150
| ###
| ###
| ### |
2012-Sep-05 Wed
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 27.7
| 27.7
| 0.3 |
2012-Sep-04 Tue
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 76.5
| 76.5
| ### |
2012-Sep-03 Mon
| 3.59
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2012-Aug-31 Fri
| 3.58
| 3.58
| 3.58
| 3.58
| 7,849
| ###
| 72.2
| 72.2
| 0.3 |
2012-Aug-30 Thu
| 3.59
| 3.59
| 3.58
| 3.58
| 11,083
| ###
| 40.8
| 40.8
| 0.3 |
2012-Aug-29 Wed
| 3.5
| ###
| 3.5
| 3.59
| 27,822
| 48,688
| 89.3
| 89.3
| ### |
2012-Aug-28 Tue
| ###
| 3.5
| ###
| 3.5
|
|
| 95.2
| 95.2
| 0.3 |
2012-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| ###
| ###
| 94,475
| 0
| ###
| ###
| 0.0 |
2012-Aug-22 Wed
| ###
| ###
| 3.26
| 3.26
| 54,740
| 89,226
| 14.4
| 14.4
| 0.2 |
2012-Aug-21 Tue
| ###
| ###
| ###
| ###
| 17,828
| 0
| ###
| ###
| 0.0 |
2012-Aug-20 Mon
| ###
| 3.42
| ###
| ###
| 94,670
| 161,885
| ###
| ###
| 0.0 |
2012-Aug-17 Fri
| ###
| ###
| ###
| ###
| 25,128
| 0
| 64.5
| 64.5
| 0.0 |
2012-Aug-16 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2012-Aug-15 Wed
| ###
| 3.4
| ###
| 3.4
| 5,175
| ###
| ###
| ###
| 0.2 |
2012-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2012-Aug-13 Mon
| ###
| 3.45
| ###
| 3.4
| 70,729
| ###
| ###
| ###
| 0.2 |
2012-Aug-10 Fri
| 3.25
| ###
| 3.25
| ###
| 89,121
| 144,821
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| ###
| ###
| 12,545
| 0
| 70.5
| 70.5
| 0.0 |
2012-Aug-08 Wed
| 3.25
| ###
| 3.25
| ###
| 55,457
| ###
| ###
| ###
| 0.0 |
2012-Aug-07 Tue
| 3.21
| 3.25
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Aug-06 Mon
| 3.21
| 3.25
| 3.21
| 3.25
| 9,077
| ###
| ###
| ###
| 0.2 |
2012-Aug-03 Fri
| 3.2
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Aug-02 Thu
| 3.2
| 3.24
| ###
| 3.2
|
|
| 65.3
| 65.3
| 0.2 |
2012-Aug-01 Wed
| 3.2
| 3.25
| 3.2
| 3.2
| 6,640
| ###
| 75.4
| 75.4
| 0.2 |
2012-Jul-30 Mon
| ###
| 3.25
| ###
| ###
| 59,570
| ###
| 72.5
| 72.5
| 0.0 |
2012-Jul-27 Fri
| ###
| ###
| ###
| ###
| 8,773
| 0
| 67.4
| 67.4
| 0.0 |
2012-Jul-26 Thu
| ###
| ###
| ###
| ###
| 24,989
| 0
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
| 3,175
| 0
| 75.6
| 75.6
| 0.0 |
2012-Jul-23 Mon
| ###
| ###
| ###
| ###
| 21,124
| 0
| 87.0
| 87.0
| 0.0 |
2012-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2012-Jul-10 Tue
| ###
| ###
| ###
| ###
| 19,889
| 0
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| ###
| ###
| 12,526
| 0
| 90.7
| 90.7
| 0.0 |
2012-Jul-06 Fri
| ###
| ###
| ###
| ###
| 22,224
| 0
| ###
| ###
| 0.0 |
2012-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2012-Jul-02 Mon
| ###
| ###
| ###
| ###
| 25,080
| 0
| ###
| ###
| 0.0 |
2012-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| ###
| ###
| 23,676
| 0
| ###
| ###
| 0.0 |
2012-Jun-27 Wed
| ###
| ###
| ###
| ###
| 3,177
| 0
| ###
| ###
| 0.0 |
2012-Jun-26 Tue
| ###
| ###
| ###
| ###
| 39,728
| 0
| ###
| ###
| 0.0 |
2012-Jun-25 Mon
| ###
| ###
| ###
| ###
| 13,140
| 0
| 80.8
| 80.8
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2012-Jun-20 Wed
| 3.2
| 3.2
| ###
| ###
| 15,557
| ###
| 22.5
| 22.5
| 0.0 |
2012-Jun-19 Tue
| ###
| ###
| ###
| ###
| 10,576
| 0
| ###
| ###
| 0.0 |
2012-Jun-18 Mon
| ###
| 3.2
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2012-Jun-15 Fri
| ###
| ###
| ###
| ###
| 18,373
| 0
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| ###
| 3.22
| ###
| ###
| 57,977
| 93,342
| 11.8
| 11.8
| 0.0 |
2012-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
2012-Jun-12 Tue
| ###
| ###
| 2.85
| ###
| 1,357,977
| ###
| ###
| ###
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-06 Wed
| ###
| ###
| ###
| ###
| 21,849
| 0
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| ###
| 28,442
| 0
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| ###
| ###
| ###
| 14,455
| 0
| 80.6
| 80.6
| 0.0 |
2012-Jun-01 Fri
| ###
| ###
| ###
| ###
| 28,056
| 0
| ###
| ###
| 0.0 |
2012-May-31 Thu
| ###
| ###
| ###
| ###
| 48,474
| 0
| ###
| ###
| 0.0 |
2012-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2012-May-29 Tue
| ###
| ###
| ###
| ###
| 63,175
| 0
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2012-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2012-May-24 Thu
| ###
| 3.25
| ###
| ###
| 15,674
| 25,470
| ###
| ###
| 0.0 |
2012-May-23 Wed
| ###
| ###
| ###
| ###
| 21,020
| 0
| ###
| ###
| 0.0 |
2012-May-22 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2012-May-21 Mon
| ###
| ###
| ###
| ###
| 11,524
| 0
| 74.5
| 74.5
| 0.0 |
2012-May-18 Fri
| ###
| ###
| ###
| ###
| 10,445
| 0
| 88.8
| 88.8
| 0.0 |
2012-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-16 Wed
| ###
| ###
| ###
| ###
| 224,157
| 0
| 94.9
| 94.9
| 0.0 |
2012-May-15 Tue
| 3.2
| 3.21
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2012-May-14 Mon
| ###
| ###
| ###
| ###
| 3,571
| 0
| ###
| ###
| 0.0 |
2012-May-11 Fri
| ###
| 3.25
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2012-May-10 Thu
| ###
| ###
| ###
| ###
| 52,082
| 0
| 72.2
| 72.2
| 0.0 |
2012-May-09 Wed
| ###
| ###
| ###
| ###
| 6,541
| 0
| 23.9
| 23.9
| 0.0 |
2012-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2012-May-03 Thu
| ###
| 3.2
| ###
| ###
| 11,841
| 18,945
| ###
| ###
| 0.0 |
2012-May-02 Wed
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2012-May-01 Tue
| 3.28
| 3.28
| ###
| ###
| 8,080
| 13,251
| 6.7
| 6.7
| 0.0 |
2012-Apr-30 Mon
| 3.25
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Apr-27 Fri
| 3.2
| 3.25
| 3.2
| 3.25
| 21,146
| ###
| ###
| ###
| 0.2 |
2012-Apr-26 Thu
| 3.2
| 3.2
| 3.2
| 3.2
| 3,722
| ###
| ###
| ###
| 0.2 |
2012-Apr-24 Tue
| 3.25
| 3.25
| 3.2
| 3.2
| 9,476
| ###
| 18.9
| 18.9
| 0.2 |
2012-Apr-23 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Apr-20 Fri
| 3.25
| 3.25
| 3.2
| 3.2
| 2,559
| 8,252
| ###
| ###
| 0.2 |
2012-Apr-19 Thu
| 3.25
| 3.28
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Apr-18 Wed
| 3.24
| 3.25
| 3.2
| 3.2
| 10,946
| ###
| ###
| ###
| 0.2 |
2012-Apr-17 Tue
| 3.25
| 3.25
| ###
| 3.2
| 16,849
| 27,379
| ###
| ###
| 0.2 |
2012-Apr-16 Mon
| 3.22
| 3.25
| 3.2
| 3.25
| 25,843
| 83,343
| ###
| ###
| 0.2 |
2012-Apr-13 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Apr-12 Thu
| ###
| 3.25
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2012-Apr-11 Wed
| 3.24
| 3.25
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2012-Apr-10 Tue
| 3.25
| ###
| 3.24
| 3.25
| 18,626
| 30,174
| 76.5
| 76.5
| 0.2 |
2012-Apr-05 Thu
| 3.25
| 3.25
| 3.2
| 3.2
| 6,227
| 20,082
| 18.1
| 18.1
| 0.2 |
2012-Apr-04 Wed
| 3.24
| 3.24
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2012-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2012-Apr-02 Mon
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-30 Fri
| 3.25
| 3.26
| 3.23
| 3.24
| 165,975
| 538,588
| ###
| ###
| ### |
2012-Mar-29 Thu
| 3.25
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Mar-28 Wed
| 3.24
| 3.25
| ###
| 3.25
| 39,479
| 64,153
| ###
| ###
| 0.2 |
2012-Mar-27 Tue
| 3.21
| 3.25
| ###
| 3.25
|
|
| 80.3
| 80.3
| 0.2 |
2012-Mar-26 Mon
| ###
| 3.25
| ###
| 3.25
| 17,445
| 28,348
| 92.9
| 92.9
| 0.2 |
2012-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| ###
| ###
| 4,573
| 0
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| 3.25
| 3.25
| ###
| 3.2
| 44,558
| ###
| ###
| ###
| 0.2 |
2012-Mar-16 Fri
| 3.2
| 3.25
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Mar-15 Thu
| ###
| 3.24
| ###
| 3.24
| 30,476
| 49,371
| 87.2
| 87.2
| ### |
2012-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2012-Mar-13 Tue
| ###
| ###
| 3
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2012-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2012-Mar-09 Fri
| ###
| ###
| ###
| ###
| 15,324
| 0
| 81.9
| 81.9
| 0.0 |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
| 35,781
| 0
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| 3.24
| ###
| ###
| 70,171
| 113,677
| 22.6
| 22.6
| 0.0 |
2012-Mar-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-02 Fri
| 3.5
| 3.5
| ###
| ###
| 116,884
| 204,547
| 0.6
| 0.6
| 0.0 |
2012-Mar-01 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| 73.2
| 73.2
| 0.2 |
2012-Feb-29 Wed
| 3.2
| 3.21
| 3.2
| 3.2
| 5,475
| 17,547
| ###
| ###
| 0.2 |
2012-Feb-28 Tue
| ###
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-27 Mon
| 3.22
| 3.22
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2012-Feb-24 Fri
| 3.2
| 3.22
| 3.2
| 3.22
|
|
| 71.1
| 71.1
| 0.2 |
2012-Feb-23 Thu
| ###
| ###
| 3.2
| 3.2
| 15,977
| ###
| 8.4
| 8.4
| 0.2 |
2012-Feb-22 Wed
| ###
| ###
| ###
| 3.27
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| ###
| 3
| ###
| ###
| 87,373
| 131,059
| 64.8
| 64.8
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 12,088
| 0
| 66.0
| 66.0
| 0.0 |
2012-Feb-17 Fri
| ###
| 3
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2012-Feb-16 Thu
| ###
| 3
| 2.87
| 2.87
|
|
| 19.9
| 19.9
| ### |
2012-Feb-15 Wed
| ###
| ###
| 2.89
| ###
| 83,457
| ###
| 29.1
| 29.1
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
| 88,474
| 0
| 78.5
| 78.5
| 0.0 |
2012-Feb-13 Mon
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-10 Fri
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2012-Feb-09 Thu
| ###
| 3
| 2.88
| 2.88
|
|
| 25.3
| 25.3
| 0.2 |
2012-Feb-08 Wed
| ###
| ###
| 2.88
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2012-Feb-07 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
| 31,070
| 0
| ###
| ###
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| 2.85
| 2.85
| 12,323
| ###
| ###
| ###
| ### |
2012-Feb-02 Thu
| ###
| ###
| 2.86
| ###
| 13,389
| 19,146
| 69.2
| 69.2
| 0.0 |
2012-Feb-01 Wed
| ###
| ###
| ###
| ###
| 4,552
| 0
| 16.5
| 16.5
| 0.0 |
2012-Jan-31 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2012-Jan-30 Mon
| ###
| ###
| 2.85
| 2.85
| 26,742
| ###
| 11.5
| 11.5
| ### |
2012-Jan-27 Fri
| ###
| ###
| ###
| ###
| 2,587
| 0
| 66.5
| 66.5
| 0.0 |
2012-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-24 Tue
| 3
| 3
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2012-Jan-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-19 Thu
| ###
| 3
| ###
| 3
| 7,374
| ###
| 81.4
| 81.4
| 0.2 |
2012-Jan-18 Wed
| ###
| ###
| ###
| ###
| 3,675
| 0
| 71.9
| 71.9
| 0.0 |
2012-Jan-17 Tue
| ###
| ###
| ###
| ###
| 6,351
| 0
| 14.6
| 14.6
| 0.0 |
2012-Jan-16 Mon
| ###
| ###
| ###
| ###
| 6,549
| 0
| 27.1
| 27.1
| 0.0 |
2012-Jan-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
| 8,474
| 0
| 17.1
| 17.1
| 0.0 |
2012-Jan-06 Fri
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2012-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2012-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-03 Tue
| ###
| ###
| ###
| ###
| 6
| 0
| 67.9
| 67.9
| 0.0 |
2011-Dec-30 Fri
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2011-Dec-29 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2011-Dec-28 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2011-Dec-23 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2011-Dec-22 Thu
| 3
| 3
| 3
| 3
|
|
| 77.7
| 77.7
| 0.2 |
2011-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2011-Dec-16 Fri
| ###
| ###
| ###
| ###
| 16,426
| 0
| ###
| ###
| 0.0 |
2011-Dec-15 Thu
| ###
| ###
| ###
| ###
| 77,578
| 0
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| ###
| ###
| ###
| 8,974
| 0
| 25.8
| 25.8
| 0.0 |
2011-Dec-13 Tue
| ###
| ###
| 3
| 3
|
|
| 29.3
| 29.3
| 0.2 |
2011-Dec-12 Mon
| ###
| ###
| ###
| ###
| 11,346
| 0
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| ###
| 3
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2011-Dec-08 Thu
| ###
| ###
| ###
| ###
| 7,848
| 0
| ###
| ###
| 0.0 |
2011-Dec-07 Wed
| ###
| ###
| 3
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Dec-06 Tue
| ###
| ###
| ###
| ###
| 2,243
| 0
| 79.6
| 79.6
| 0.0 |
2011-Dec-05 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-02 Fri
| 3
| 3
| 3
| 3
|
|
| 64.4
| 64.4
| 0.2 |
2011-Dec-01 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2011-Nov-30 Wed
| 3
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2011-Nov-29 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2011-Nov-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-24 Thu
| ###
| ###
| ###
| ###
| 7,678
| 0
| 31.3
| 31.3
| 0.0 |
2011-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| ###
| ###
| 2.88
| ###
| 37,655
| 54,223
| ###
| ###
| 0.0 |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 4
| 0
| 80.4
| 80.4
| 0.0 |
2011-Nov-15 Tue
| ###
| ###
| ###
| ###
| 5,354
| 0
| 72.4
| 72.4
| 0.0 |
2011-Nov-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-11 Fri
| ###
| ###
| ###
| ###
| 26,672
| 0
| 78.4
| 78.4
| 0.0 |
2011-Nov-10 Thu
| 2.87
| ###
| 2.85
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2011-Nov-09 Wed
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2011-Nov-08 Tue
| ###
| ###
| ###
| ###
| 49,846
| 0
| 86.9
| 86.9
| 0.0 |
2011-Nov-07 Mon
| 2.78
| 2.88
| 2.78
| 2.88
|
|
| 92.7
| 92.7
| 0.2 |
2011-Nov-04 Fri
| 2.8
| ###
| 2.79
| 2.8
| 1,049
| ###
| ###
| ###
| 0.2 |
2011-Nov-03 Thu
| ###
| ###
| 2.79
| 2.86
|
|
| 26.5
| 26.5
| 0.2 |
2011-Nov-02 Wed
| 2.87
| ###
| 2.87
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2011-Nov-01 Tue
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| 76.9
| 76.9
| ### |
2011-Oct-28 Fri
| 2.8
| 2.87
| 2.8
| 2.87
| 75,078
| 212,846
| 87.1
| 87.1
| ### |
2011-Oct-27 Thu
| 2.75
| 2.8
| 2.74
| 2.8
| 9,747
| ###
| 73.9
| 73.9
| 0.2 |
2011-Oct-26 Wed
| 2.8
| 2.8
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2011-Oct-25 Tue
| 2.7
| 2.79
| 2.7
| 2.77
|
|
| 90.0
| 90.0
| 0.2 |
2011-Oct-24 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Oct-21 Fri
| 2.56
| 2.8
| 2.56
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Oct-20 Thu
| 2.75
| 2.8
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2011-Oct-19 Wed
| 2.75
| 2.76
| 2.75
| 2.76
|
|
| 76.8
| 76.8
| 0.2 |
2011-Oct-18 Tue
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Oct-17 Mon
| 2.75
| 2.77
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2011-Oct-14 Fri
| 2.75
| 2.82
| 2.75
| 2.75
| 39,020
| 108,670
| 71.1
| 71.1
| ### |
2011-Oct-13 Thu
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| 72.4
| 72.4
| 0.2 |
2011-Oct-12 Wed
| 2.74
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Oct-11 Tue
| 2.75
| 2.8
| 2.75
| 2.76
|
|
| 69.3
| 69.3
| 0.2 |
2011-Oct-10 Mon
| 2.8
| 2.8
| 2.78
| 2.8
|
|
| 62.6
| 62.6
| 0.2 |
2011-Oct-07 Fri
| 2.79
| 2.8
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Oct-06 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 650
| ###
| ###
| ###
| 0.2 |
2011-Oct-05 Wed
| ###
| ###
| ###
| ###
| 28,124
| 0
| 96.8
| 96.8
| 0.0 |
2011-Oct-04 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| 93.4
| 93.4
| 0.2 |
2011-Oct-03 Mon
| 2.73
| 2.8
| ###
| 2.79
| 17,273
| 24,182
| ###
| ###
| ### |
2011-Sep-30 Fri
| ###
| 2.75
| ###
| 2.73
|
|
| ###
| ###
| ### |
2011-Sep-29 Thu
| 2.59
| ###
| 2.5
| 2.58
| 24,950
| 31,187
| ###
| ###
| 0.2 |
2011-Sep-28 Wed
| 2.56
| ###
| 2.54
| ###
| 48,622
| 61,749
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 2.52
| 2.54
| 2.44
| 2.52
|
|
| ###
| ###
| ### |
2011-Sep-26 Mon
| 2.5
| ###
| 2.5
| 2.51
| 76,288
| ###
| ###
| ###
| ### |
2011-Sep-23 Fri
| ###
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-22 Thu
| 2.75
| 2.75
| 2.41
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-21 Wed
| 2.79
| 2.79
| 2.7
| 2.75
| 24,754
| 67,949
| ###
| ###
| ### |
2011-Sep-20 Tue
| 2.82
| 2.82
| 2.8
| 2.8
|
|
| 36.1
| 36.1
| 0.2 |
2011-Sep-19 Mon
| 2.89
| 2.89
| 2.88
| 2.88
| 11,679
| ###
| ###
| ###
| 0.2 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 17,023
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| 2.83
| ###
| 35,074
| 49,629
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| 2.85
| 2.89
| 2.85
| 2.85
|
|
| 86.5
| 86.5
| ### |
2011-Sep-13 Tue
| 2.87
| ###
| 2.87
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2011-Sep-12 Mon
| ###
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2011-Sep-09 Fri
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| ###
| 3
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2011-Sep-07 Wed
| ###
| ###
| ###
| ###
| 83,758
| 0
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
| 69,729
| 0
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| ###
| ###
| 3
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2011-Sep-01 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-31 Wed
| ###
| ###
| ###
| ###
| 16,775
| 0
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2011-Aug-29 Mon
| ###
| ###
| ###
| ###
| 15,751
| 0
| ###
| ###
| 0.0 |
2011-Aug-26 Fri
| ###
| ###
| ###
| 3
| 133,279
| 0
| 22.6
| 22.6
| 0.2 |
2011-Aug-25 Thu
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2011-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2011-Aug-23 Tue
| 3
| ###
| 3
| ###
| 150,525
| 225,787
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| 3
| 3
| 56,650
| 84,975
| 16.5
| 16.5
| 0.2 |
2011-Aug-19 Fri
| ###
| ###
| 3
| ###
| 482,452
| 723,678
| 76.8
| 76.8
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
| 205,449
| 0
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 143,189
| 0
| 33.5
| 33.5
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| 3
| ###
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
| 43,776
| 0
| 73.3
| 73.3
| 0.0 |
2011-Aug-09 Tue
| 2.83
| 2.85
| ###
| 2.85
|
|
| 49.0
| 49.0
| ### |
2011-Aug-08 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2011-Aug-04 Thu
| 3.27
| ###
| 3.24
| 3.25
| 47,645
| 77,184
| ###
| ###
| 0.2 |
2011-Aug-03 Wed
| ###
| ###
| 3.26
| 3.26
| 17,972
| ###
| ###
| ###
| 0.2 |
2011-Aug-02 Tue
| ###
| 3.45
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2011-Aug-01 Mon
| 3.4
| 3.4
| ###
| ###
| 4,588
| ###
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| 3.42
| 3.42
| ###
| ###
| 807,280
| 1,380,448
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| ###
| 3.42
| ###
| 3.42
| 25,873
| 44,242
| 89.1
| 89.1
| 0.2 |
2011-Jul-27 Wed
| ###
| 3.49
| ###
| 3.44
| 55,247
| ###
| ###
| ###
| 0.2 |
2011-Jul-26 Tue
| ###
| ###
| 3.26
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| 3.25
| ###
| 27,128
| 44,083
| 43.4
| 43.4
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| 3.25
| ###
| 29,449
| 47,854
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 3.25
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2011-Jul-19 Tue
| 3.28
| ###
| 3.2
| 3.24
|
|
| ###
| ###
| ### |
2011-Jul-18 Mon
| 3.25
| 3.29
| ###
| 3.2
|
|
| 22.3
| 22.3
| 0.2 |
2011-Jul-15 Fri
| 3.22
| 3.23
| ###
| ###
| 2,627
| 4,242
| 28.7
| 28.7
| 0.0 |
2011-Jul-14 Thu
| ###
| 3.43
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2011-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
| 113,380
| 0
| 43.4
| 43.4
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-08 Fri
| ###
| ###
| 3
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2011-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| 3.2
| 3.2
| ###
| ###
| 45,689
| ###
| ###
| ###
| 0.0 |
2011-Jul-05 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| 74.8
| 74.8
| 0.2 |
2011-Jul-04 Mon
| ###
| 3.2
| ###
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2011-Jul-01 Fri
| ###
| ###
| ###
| ###
| 330,148
| 0
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-29 Wed
| 4
| ###
| ###
| ###
| 99,325
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| ###
| 4
| ###
| ###
| 15,854
| ###
| 27.8
| 27.8
| 0.0 |
2011-Jun-27 Mon
| 3.8
| ###
| 3.8
| 4
|
|
| 95.7
| 95.7
| 0.3 |
2011-Jun-24 Fri
| 3.85
| ###
| 3.8
| 3.89
| 2,941,421
| ###
| 75.9
| 75.9
| 0.3 |
2011-Jun-23 Thu
| ###
| ###
| 3.83
| 3.88
| 198,878
| 380,851
| ###
| ###
| 0.3 |
2011-Jun-22 Wed
| ###
| ###
| 3.87
| 3.89
| 236,154
| 456,957
| ###
| ###
| 0.3 |
2011-Jun-21 Tue
| 3.89
| ###
| 3.88
| 3.89
| 190,056
| ###
| 71.0
| 71.0
| 0.3 |
2011-Jun-20 Mon
| 3.87
| 4
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2011-Jun-17 Fri
| ###
| 4
| 3.89
| 3.89
| 39,928
| ###
| 24.5
| 24.5
| 0.3 |
2011-Jun-16 Thu
| ###
| ###
| ###
| ###
| 199,328
| 0
| 46.2
| 46.2
| 0.0 |
2011-Jun-15 Wed
| 4
| ###
| ###
| 4
|
|
| 75.7
| 75.7
| 0.3 |
2011-Jun-14 Tue
| ###
| ###
| 4
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2011-Jun-07 Tue
| ###
| ###
| ###
| ###
| 23,675
| 0
| 76.9
| 76.9
| 0.0 |
2011-Jun-06 Mon
| ###
| ###
| ###
| ###
| 180,722
| 0
| ###
| ###
| 0.0 |
2011-Jun-03 Fri
| ###
| ###
| ###
| ###
| 8,025
| 0
| 26.2
| 26.2
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2011-May-31 Tue
| ###
| ###
| 4
| ###
| 6,678
| 13,356
| 77.9
| 77.9
| 0.0 |
2011-May-30 Mon
| ###
| ###
| ###
| 4
| 19,755
| 0
| 34.7
| 34.7
| 0.3 |
2011-May-27 Fri
| ###
| ###
| ###
| ###
| 117,480
| 0
| ###
| ###
| 0.0 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
| 3,546
| 0
| ###
| ###
| 0.0 |
2011-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 66,754
| 0
| 72.9
| 72.9
| 0.0 |
2011-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2011-May-20 Fri
| ###
| ###
| ###
| ###
| 65,084
| 0
| 84.8
| 84.8
| 0.0 |
2011-May-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-18 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 38,021
| 0
| 84.6
| 84.6
| 0.0 |
2011-May-16 Mon
| 4.2
| 4.2
| ###
| ###
| 4,850
| 10,185
| 41.7
| 41.7
| 0.0 |
2011-May-13 Fri
| ###
| 4.23
| ###
| 4.2
|
|
| 81.4
| 81.4
| ### |
2011-May-12 Thu
| ###
| 4.24
| ###
| 4.2
| 44,570
| 94,488
| ###
| ###
| ### |
2011-May-11 Wed
| ###
| 4.22
| ###
| 4.22
| 12,556
| ###
| 86.7
| 86.7
| ### |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 20,459
| 0
| ###
| ###
| 0.0 |
2011-May-09 Mon
| 4.27
| ###
| 4.26
| ###
| 229,842
| ###
| ###
| ###
| 0.0 |
2011-May-06 Fri
| 4.22
| 4.27
| ###
| 4.26
|
|
| 72.1
| 72.1
| 0.3 |
2011-May-05 Thu
| 4.26
| 4.26
| ###
| 4.24
| 14,324
| ###
| ###
| ###
| 0.3 |
2011-May-04 Wed
| 4.28
| ###
| 4.23
| 4.27
|
|
| ###
| ###
| ### |
2011-May-03 Tue
| ###
| ###
| 4.28
| ###
| 183,651
| ###
| ###
| ###
| 0.0 |
2011-May-02 Mon
| ###
| ###
| 4.26
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2011-Apr-29 Fri
| 4.2
| ###
| ###
| ###
| 80,973
| 0
| ###
| ###
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 9,684
| 0
| 81.6
| 81.6
| 0.0 |
2011-Apr-18 Mon
| 4.27
| 4.27
| 4.2
| 4.22
|
|
| 28.1
| 28.1
| ### |
2011-Apr-15 Fri
| 4.29
| 4.29
| ###
| 4.26
|
|
| 30.5
| 30.5
| 0.3 |
2011-Apr-14 Thu
| 4.28
| ###
| 4.28
| ###
| 2,071
| ###
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| 4.27
| ###
| 4.27
| 4.27
|
|
| 65.5
| 65.5
| ### |
2011-Apr-12 Tue
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| 4.43
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2011-Apr-08 Fri
| ###
| 4.4
| ###
| 4.4
| 66,328
| 145,921
| 75.7
| 75.7
| 0.3 |
2011-Apr-07 Thu
| ###
| ###
| ###
| ###
| 69,341
| 0
| 73.7
| 73.7
| 0.0 |
2011-Apr-06 Wed
| 4.26
| ###
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2011-Apr-05 Tue
| 4.23
| ###
| 4.23
| 4.26
|
|
| ###
| ###
| 0.3 |
2011-Apr-04 Mon
| ###
| 4.45
| ###
| 4.45
| 162,984
| ###
| 97.4
| 97.4
| 0.3 |
2011-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2011-Mar-31 Thu
| ###
| ###
| ###
| ###
| 53,785
| 0
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-29 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2011-Mar-28 Mon
| 3.5
| 4
| 3.5
| 4
|
|
| 98.7
| 98.7
| 0.3 |
2011-Mar-25 Fri
| 3.52
| 3.54
| 3.42
| 3.48
| 105,789
| 368,145
| ###
| ###
| 0.2 |
2011-Mar-24 Thu
| 3.59
| ###
| 3.52
| 3.52
|
|
| 15.3
| 15.3
| ### |
2011-Mar-23 Wed
| 3.45
| 3.59
| 3.45
| 3.52
| 88,823
| 312,656
| 83.9
| 83.9
| ### |
2011-Mar-22 Tue
| ###
| 3.48
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2011-Mar-21 Mon
| ###
| ###
| 3.29
| ###
| 76,558
| ###
| 72.8
| 72.8
| 0.0 |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
| 3,522
| 0
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| 3.45
| 3.45
| 3.25
| ###
| 220,953
| ###
| 7.5
| 7.5
| 0.0 |
2011-Mar-16 Wed
| ###
| 3.5
| 3.25
| 3.5
| 15,643
| ###
| ###
| ###
| 0.3 |
2011-Mar-15 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2011-Mar-14 Mon
| ###
| ###
| 3.56
| ###
| 38,555
| 68,627
| ###
| ###
| 0.0 |
2011-Mar-11 Fri
| ###
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2011-Mar-10 Thu
| ###
| 3.79
| ###
| 3.79
|
|
| ###
| ###
| ### |
2011-Mar-09 Wed
| 3.79
| 3.79
| 3.74
| 3.75
| 218,550
| 822,840
| ###
| ###
| 0.3 |
2011-Mar-08 Tue
| 3.75
| 3.79
| 3.73
| 3.79
|
|
| 77.2
| 77.2
| ### |
2011-Mar-07 Mon
| 3.78
| 3.79
| 3.73
| 3.73
| 411,989
| 1,549,078
| 30.0
| 30.0
| ### |
2011-Mar-04 Fri
| 3.7
| 3.79
| ###
| 3.75
| 208,643
| 395,378
| 75.5
| 75.5
| 0.3 |
2011-Mar-03 Thu
| 3.7
| 3.74
| ###
| ###
| 58,581
| 109,546
| 23.2
| 23.2
| 0.0 |
2011-Mar-02 Wed
| 3.7
| 3.7
| 3.58
| 3.7
|
|
| 69.2
| 69.2
| 0.3 |
2011-Mar-01 Tue
| ###
| 3.7
| 3.52
| 3.7
| 70,172
| 253,320
| 76.5
| 76.5
| 0.3 |
2011-Feb-28 Mon
| 3.74
| 3.74
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-Feb-25 Fri
| 3.81
| 3.81
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2011-Feb-24 Thu
| ###
| 3.81
| 3.52
| 3.81
|
|
| ###
| ###
| 0.3 |
2011-Feb-23 Wed
| 3.42
| 3.58
| 3.4
| 3.53
| 569,920
| 1,989,020
| ###
| ###
| 0.3 |
2011-Feb-22 Tue
| 3.43
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2011-Feb-21 Mon
| ###
| 3.43
| ###
| ###
| 164,389
| 281,927
| 87.9
| 87.9
| 0.0 |
2011-Feb-18 Fri
| 3.2
| ###
| 3.2
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2011-Feb-17 Thu
| ###
| 3.27
| ###
| 3.25
| 382,280
| 625,027
| ###
| ###
| 0.2 |
2011-Feb-16 Wed
| 3.2
| 3.26
| ###
| 3.23
| 14,421
| ###
| ###
| ###
| ### |
2011-Feb-15 Tue
| 3.28
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2011-Feb-14 Mon
| 3.23
| 3.28
| 3.21
| 3.25
| 14,679
| ###
| ###
| ###
| 0.2 |
2011-Feb-11 Fri
| ###
| 3.23
| ###
| 3.23
| 39,470
| 63,744
| ###
| ###
| ### |
2011-Feb-10 Thu
| 3.28
| 3.28
| ###
| 3.24
|
|
| ###
| ###
| ### |
2011-Feb-09 Wed
| ###
| 3.28
| ###
| 3.27
| 156,788
| ###
| 95.2
| 95.2
| ### |
2011-Feb-08 Tue
| 3.2
| 3.22
| ###
| 3.2
|
|
| 71.2
| 71.2
| 0.2 |
2011-Feb-07 Mon
| ###
| 3.2
| ###
| 3.2
| 305,225
| ###
| 82.1
| 82.1
| 0.2 |
2011-Feb-04 Fri
| ###
| ###
| ###
| ###
| 91,420
| 0
| ###
| ###
| 0.0 |
2011-Feb-03 Thu
| ###
| ###
| ###
| ###
| 43,145
| 0
| 70.0
| 70.0
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-01 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-31 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| 2.84
| 2.84
| 2.74
| 2.75
|
|
| 22.1
| 22.1
| ### |
2011-Jan-27 Thu
| ###
| ###
| 2.82
| 2.84
|
|
| 10.5
| 10.5
| 0.2 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 281,728
| 0
| ###
| ###
| 0.0 |
2011-Jan-24 Mon
| 2.75
| ###
| 2.75
| ###
|
|
| 97.4
| 97.4
| 0.0 |
2011-Jan-21 Fri
| 2.58
| 2.73
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-20 Thu
| 2.44
| 2.47
| 2.43
| 2.47
| 252,072
| 617,576
| 82.6
| 82.6
| ### |
2011-Jan-19 Wed
| 2.47
| 2.48
| 2.44
| 2.45
| 210,427
| 517,650
| ###
| ###
| 0.2 |
2011-Jan-18 Tue
| 2.5
| 2.5
| 2.48
| 2.48
| 69,288
| 172,527
| ###
| ###
| 0.2 |
2011-Jan-17 Mon
| 2.49
| 2.55
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Jan-14 Fri
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| 25.4
| 25.4
| 0.2 |
2011-Jan-13 Thu
| 2.5
| 2.52
| 2.42
| 2.45
| 190,026
| ###
| ###
| ###
| 0.2 |
2011-Jan-12 Wed
| 2.52
| 2.53
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2011-Jan-11 Tue
| 2.55
| 2.56
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2011-Jan-10 Mon
| 2.55
| 2.55
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2011-Jan-07 Fri
| 2.55
| 2.56
| 2.55
| 2.55
| 11,279
| ###
| 73.3
| 73.3
| 0.2 |
2011-Jan-06 Thu
| 2.55
| 2.59
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2011-Jan-05 Wed
| ###
| ###
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2011-Jan-04 Tue
| 2.53
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| 78.3
| 78.3
| ### |
2010-Dec-30 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Dec-29 Wed
| 2.53
| 2.54
| 2.49
| 2.5
|
|
| 19.0
| 19.0
| 0.2 |
2010-Dec-24 Fri
| ###
| ###
| 2.5
| 2.5
| 56,550
| 70,687
| 3.9
| 3.9
| 0.2 |
2010-Dec-23 Thu
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Dec-21 Tue
| 2.47
| 2.48
| 2.45
| 2.47
| 99,581
| ###
| ###
| ###
| ### |
2010-Dec-20 Mon
| 2.45
| 2.54
| 2.41
| 2.48
| 91,046
| ###
| ###
| ###
| 0.2 |
2010-Dec-17 Fri
| ###
| 2.46
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2010-Dec-15 Wed
| ###
| 2.4
| ###
| ###
| 64,153
| 76,983
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| 2.4
| ###
| ###
| 12,577
| ###
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
| 22,551
| 0
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| 2.46
| ###
| ###
| 115,284
| ###
| 66.4
| 66.4
| 0.0 |
2010-Dec-08 Wed
| ###
| 2.4
| ###
| 2.4
| 33,654
| 40,384
| ###
| ###
| ### |
2010-Dec-07 Tue
| ###
| ###
| ###
| ###
| 38,941
| 0
| 66.6
| 66.6
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 10,820
| 0
| ###
| ###
| 0.0 |
2010-Dec-03 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 82.7
| 82.7
| ### |
2010-Dec-02 Thu
| ###
| ###
| ###
| ###
| 26,228
| 0
| ###
| ###
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 61,325
| 0
| ###
| ###
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| ###
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| 2.28
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2010-Nov-22 Mon
| 2.25
| ###
| 2.25
| ###
| 79,252
| 89,158
| 93.8
| 93.8
| 0.0 |
2010-Nov-19 Fri
| 2.28
| 2.28
| 2.25
| 2.25
|
|
| 27.5
| 27.5
| ### |
2010-Nov-18 Thu
| 2.25
| 2.28
| 2.25
| 2.28
| 14,977
| 33,922
| 75.2
| 75.2
| 0.2 |
2010-Nov-17 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Nov-16 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 73.4
| 73.4
| ### |
2010-Nov-15 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Nov-12 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2010-Nov-11 Thu
| 2.27
| ###
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Nov-10 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Nov-09 Tue
| 2.29
| ###
| 2.29
| 2.29
|
|
| 70.0
| 70.0
| ### |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
| 24,557
| 0
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 2.4
| 2.4
| ###
| ###
| 29,123
| 34,947
| 21.8
| 21.8
| 0.0 |
2010-Nov-04 Thu
| ###
| ###
| ###
| ###
| 21,787
| 0
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
| 28,384
| 0
| 30.4
| 30.4
| 0.0 |
2010-Nov-01 Mon
| ###
| 2.4
| ###
| ###
| 39,882
| 47,858
| 65.3
| 65.3
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| ###
| 37,821
| 0
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 2.26
| ###
| 2.26
| ###
| 36,855
| 41,646
| 80.4
| 80.4
| 0.0 |
2010-Oct-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-25 Mon
| ###
| ###
| ###
| ###
| 5,222
| 0
| ###
| ###
| 0.0 |
2010-Oct-22 Fri
| 2.26
| 2.26
| 2.26
| 2.26
| 0
|
|
|
| ### |
2010-Oct-21 Thu
| 2.2
| 2.26
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2010-Oct-20 Wed
| ###
| ###
| 2.2
| 2.2
| 7,125
| ###
| ###
| ###
| 0.2 |
2010-Oct-19 Tue
| ###
| ###
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2010-Oct-18 Mon
| ###
| ###
| ###
| ###
| 10,279
| 0
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| ###
| 2.41
| ###
| 2.41
|
|
| 72.4
| 72.4
| 0.2 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| 2.42
| 2.45
| 2.42
| 2.45
| 13,121
| 31,949
| 78.8
| 78.8
| 0.2 |
2010-Oct-12 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 7,079
| 16,989
| ###
| ###
| ### |
2010-Oct-11 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 67.3
| 67.3
| ### |
2010-Oct-08 Fri
| 2.48
| 2.48
| 2.46
| 2.46
| 1,933,720
| 4,776,288
| ###
| ###
| 0.2 |
2010-Oct-07 Thu
| 2.56
| 2.56
| 2.51
| 2.51
|
|
| 15.7
| 15.7
| ### |
2010-Oct-06 Wed
| 2.52
| 2.55
| 2.5
| 2.55
|
|
| 75.4
| 75.4
| 0.2 |
2010-Oct-05 Tue
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| 68.6
| 68.6
| 0.2 |
2010-Oct-04 Mon
| 2.59
| 2.59
| 2.5
| 2.5
|
|
| 10.6
| 10.6
| 0.2 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 2.58
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2010-Sep-28 Tue
| ###
| ###
| 2.57
| ###
| 7,251
| ###
| 68.7
| 68.7
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| 2.52
| 2.57
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2010-Sep-23 Thu
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 68.8
| 68.8
| 0.2 |
2010-Sep-22 Wed
| 2.5
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Sep-21 Tue
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Sep-20 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2010-Sep-17 Fri
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 62.0
| 62.0
| 0.2 |
2010-Sep-16 Thu
| 2.51
| 2.51
| 2.5
| 2.5
| 24,140
| 60,470
| ###
| ###
| 0.2 |
2010-Sep-15 Wed
| 2.49
| 2.52
| 2.49
| 2.52
|
|
| ###
| ###
| ### |
2010-Sep-14 Tue
| 2.55
| 2.55
| 2.49
| 2.5
| 19,488
| ###
| 18.0
| 18.0
| 0.2 |
2010-Sep-13 Mon
| 2.48
| 2.57
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Sep-10 Fri
| 2.55
| 2.55
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2010-Sep-09 Thu
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Sep-08 Wed
| 2.48
| 2.5
| 2.45
| 2.5
| 30,750
| ###
| ###
| ###
| 0.2 |
2010-Sep-07 Tue
| 2.45
| 2.47
| 2.45
| 2.47
| 15,350
| ###
| 77.4
| 77.4
| ### |
2010-Sep-06 Mon
| 2.46
| 2.46
| 2.45
| 2.46
|
|
| 63.6
| 63.6
| 0.2 |
2010-Sep-03 Fri
| 2.48
| 2.48
| 2.46
| 2.46
| 22,125
| 54,648
| 22.1
| 22.1
| 0.2 |
2010-Sep-02 Thu
| 2.45
| 2.49
| 2.45
| 2.48
|
|
| 79.3
| 79.3
| 0.2 |
2010-Sep-01 Wed
| ###
| 2.42
| ###
| 2.42
| 36,557
| ###
| ###
| ###
| 0.2 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-26 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 1
| 2
| 67.5
| 67.5
| 0.2 |
2010-Aug-25 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 1
| 2
| ###
| ###
| 0.2 |
2010-Aug-24 Tue
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 29,085
| 0
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
| 57,578
| 0
| 29.6
| 29.6
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| ###
| ###
| 19,250
| 0
| ###
| ###
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 71,185
| 0
| 70.9
| 70.9
| 0.0 |
2010-Aug-11 Wed
| 2.27
| ###
| 2.27
| ###
| 22,485
| 25,520
| 89.7
| 89.7
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| ###
| ###
| 10,856
| 0
| 66.6
| 66.6
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| ###
| ###
| 6,850
| 0
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| ###
| ###
| 1,525
| 0
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| ###
| ###
| ###
| 1,747
| 0
| 67.8
| 67.8
| 0.0 |
2010-Jul-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2010-Jul-21 Wed
| ###
| 2.29
| ###
| 2.25
|
|
| 96.7
| 96.7
| ### |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-14 Wed
| 2
| 2
| 2
| 2
|
|
| 64.7
| 64.7
| 0.1 |
2010-Jul-13 Tue
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2010-Jul-12 Mon
| 2
| 2
| 2
| 2
| 6,325
| 12,650
| ###
| ###
| 0.1 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Jul-08 Thu
| 2
| ###
| ###
| ###
| 14,340
| 0
| 6.2
| 6.2
| 0.0 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-05 Mon
| ###
| ###
| ###
| ###
| 7,185
| 0
| 33.2
| 33.2
| 0.0 |
2010-Jul-02 Fri
| ###
| ###
| ###
| ###
| 550
| 0
| 70.8
| 70.8
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| ###
| 2.2
| ###
| 2.2
| 12,043
| 13,247
| ###
| ###
| 0.2 |
2010-Jun-29 Tue
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
2010-Jun-28 Mon
| ###
| 2.24
| ###
| 2.22
|
|
| 97.4
| 97.4
| 0.2 |
2010-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-24 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| ###
| ###
| 5,250
| 0
| 94.8
| 94.8
| 0.0 |
2010-Jun-22 Tue
| ###
| ###
| ###
| ###
| 39,320
| 0
| 93.8
| 93.8
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| ###
| ###
| ###
| ###
| 146,473
| 0
| ###
| ###
| 0.0 |
2010-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jun-16 Wed
| 2
| ###
| 2
| ###
| 29,173
| 29,173
| 71.9
| 71.9
| 0.0 |
2010-Jun-15 Tue
| ###
| 2
| ###
| 2
|
|
| 94.7
| 94.7
| 0.1 |
2010-Jun-11 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2010-Jun-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| ###
| ###
| ###
| 11,851
| 0
| ###
| ###
| 0.0 |
2010-Jun-08 Tue
| 1.89
| ###
| 1.89
| ###
| 13,481
| ###
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 2
| 2
| 2
| 2
| 0
|
|
|
| 0.1 |
2010-Jun-04 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2010-Jun-03 Thu
| ###
| 2
| ###
| 2
| 24,724
| 24,724
| 86.9
| 86.9
| 0.1 |
2010-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 1.975
| ###
| 1.975
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2010-May-28 Fri
| ###
| ###
| ###
| ###
| 29,546
| 0
| 13.7
| 13.7
| 0.0 |
2010-May-27 Thu
| ###
| 2
| ###
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-May-26 Wed
| ###
| 2
| ###
| 2
|
|
| 82.8
| 82.8
| 0.1 |
2010-May-25 Tue
| ###
| ###
| ###
| 2
| 232,188
| 0
| ###
| ###
| 0.1 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 34,281
| 0
| 87.6
| 87.6
| 0.0 |
2010-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2010-May-20 Thu
| ###
| ###
| ###
| ###
| 60,070
| 0
| 90.1
| 90.1
| 0.0 |
2010-May-19 Wed
| ###
| ###
| ###
| ###
| 570
| 0
| 22.1
| 22.1
| 0.0 |
2010-May-18 Tue
| ###
| ###
| ###
| ###
| 380
| 0
| ###
| ###
| 0.0 |
2010-May-17 Mon
| ###
| 2.2
| ###
| 2.2
|
|
| 89.7
| 89.7
| 0.2 |
2010-May-14 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 4,870
| 10,957
| ###
| ###
| ### |
2010-May-13 Thu
| 2.25
| 2.25
| 2.22
| 2.23
|
|
| 20.7
| 20.7
| ### |
2010-May-12 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-May-11 Tue
| 2.2
| ###
| 2.2
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2010-May-10 Mon
| 2.2
| 2.2
| ###
| 2.2
|
|
| 48.9
| 48.9
| 0.2 |
2010-May-07 Fri
| ###
| 2.24
| ###
| 2.2
|
|
| 56.3
| 56.3
| 0.2 |
2010-May-06 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 84.1
| 84.1
| 0.2 |
2010-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2010-May-03 Mon
| 2.47
| 2.47
| 2.41
| 2.47
|
|
| ###
| ###
| ### |
2010-Apr-30 Fri
| 2.5
| 2.5
| 2.46
| 2.47
| 113,578
| 281,673
| ###
| ###
| ### |
2010-Apr-29 Thu
| 2.51
| 2.51
| 2.4
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Apr-28 Wed
| 2.54
| 2.54
| 2.5
| 2.51
| 88,453
| ###
| ###
| ###
| ### |
2010-Apr-27 Tue
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2010-Apr-23 Fri
| 2.44
| 2.5
| 2.44
| 2.46
| 24,642
| ###
| ###
| ###
| 0.2 |
2010-Apr-22 Thu
| 2.51
| 2.51
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2010-Apr-21 Wed
| ###
| 2.51
| ###
| 2.51
|
|
| 93.2
| 93.2
| ### |
2010-Apr-20 Tue
| 2.41
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2010-Apr-19 Mon
| 2.45
| 2.45
| 2.4
| 2.45
| 27,855
| 67,548
| 76.1
| 76.1
| 0.2 |
2010-Apr-16 Fri
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Apr-15 Thu
| 2.44
| 2.48
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2010-Apr-14 Wed
| 2.43
| 2.45
| 2.42
| 2.43
| 20,072
| 48,875
| 67.2
| 67.2
| ### |
2010-Apr-13 Tue
| 2.44
| 2.44
| 2.42
| 2.42
|
|
| 37.4
| 37.4
| 0.2 |
2010-Apr-12 Mon
| 2.45
| 2.47
| 2.4
| 2.42
|
|
| 24.8
| 24.8
| 0.2 |
2010-Apr-09 Fri
| 2.48
| 2.48
| 2.45
| 2.45
| 5,672
| 13,981
| ###
| ###
| 0.2 |
2010-Apr-08 Thu
| 2.45
| 2.45
| ###
| 2.45
| 47,241
| 57,870
| 69.0
| 69.0
| 0.2 |
2010-Apr-07 Wed
| 2.41
| 2.41
| 2.23
| 2.4
| 42,243
| ###
| ###
| ###
| ### |
2010-Apr-06 Tue
| 2.42
| 2.42
| 2.4
| 2.41
| 15,485
| ###
| ###
| ###
| 0.2 |
2010-Apr-01 Thu
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 63.3
| 63.3
| 0.2 |
2010-Mar-31 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2010-Mar-30 Tue
| 2.44
| 2.48
| 2.4
| 2.42
|
|
| 29.5
| 29.5
| 0.2 |
2010-Mar-29 Mon
| 2.4
| 2.42
| 2.4
| 2.4
| 6,281
| ###
|
|
| ### |
2010-Mar-26 Fri
| 2.44
| 2.45
| 2.4
| 2.4
| 30,142
| ###
| ###
| ###
| ### |
2010-Mar-25 Thu
| 2.4
| 2.41
| 2.4
| 2.41
| 16,549
| ###
| 75.3
| 75.3
| 0.2 |
2010-Mar-24 Wed
| ###
| ###
| ###
| ###
| 26,780
| 0
| 87.6
| 87.6
| 0.0 |
2010-Mar-23 Tue
| ###
| ###
| 2.29
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-Mar-22 Mon
| 2.29
| ###
| 2.29
| 2.29
|
|
| 74.6
| 74.6
| ### |
2010-Mar-19 Fri
| 2.29
| 2.29
| 2.29
| 2.29
| 3,274
| ###
| ###
| ###
| ### |
2010-Mar-18 Thu
| 2.26
| 2.26
| 2.26
| 2.26
| 4,071
| ###
| 71.8
| 71.8
| ### |
2010-Mar-17 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Mar-16 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 73.3
| 73.3
| 0.2 |
2010-Mar-15 Mon
| 2.25
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2010-Mar-12 Fri
| 2.25
| 2.25
| 2.21
| 2.25
|
|
| 70.0
| 70.0
| ### |
2010-Mar-11 Thu
| 2.24
| 2.26
| 2.22
| 2.24
| 34,151
| ###
| 74.3
| 74.3
| ### |
2010-Mar-10 Wed
| 2.24
| 2.26
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2010-Mar-09 Tue
| 2.23
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
2010-Mar-08 Mon
| ###
| 2.22
| ###
| 2.22
| 31,450
| ###
| ###
| ###
| 0.2 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 686
| 0
| 67.2
| 67.2
| 0.0 |
2010-Mar-04 Thu
| 2.24
| 2.24
| ###
| 2.2
| 94,529
| 105,872
| ###
| ###
| 0.2 |
2010-Mar-03 Wed
| 2.22
| 2.24
| 2.22
| 2.22
| 23,540
| ###
| ###
| ###
| 0.2 |
2010-Mar-02 Tue
| 2.2
| 2.25
| ###
| 2.22
| 54,543
| ###
| 79.9
| 79.9
| 0.2 |
2010-Mar-01 Mon
| 2.22
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2010-Feb-26 Fri
| ###
| 2.22
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
| 96,459
| 0
| 85.8
| 85.8
| 0.0 |
2010-Feb-24 Wed
| ###
| ###
| ###
| 2
|
|
| 28.2
| 28.2
| 0.1 |
2010-Feb-23 Tue
| ###
| ###
| ###
| ###
| 3,985
| 0
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| 2
| 2
| ###
| ###
| 17,071
| 17,071
| 31.9
| 31.9
| 0.0 |
2010-Feb-19 Fri
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2010-Feb-18 Thu
| ###
| 2
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| 1.985
| 71,344
| 0
| ###
| ###
| ### |
2010-Feb-16 Tue
| ###
| ###
| ###
| ###
| 6
| 0
| ###
| ###
| 0.0 |
2010-Feb-15 Mon
| ###
| 1.985
| ###
| ###
| 22,373
| ###
| 35.0
| 35.0
| 0.0 |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2010-Feb-11 Thu
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2010-Feb-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2010-Feb-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| ###
| 2
| ###
| ###
| 28,887
| 28,887
| 78.2
| 78.2
| 0.0 |
2010-Feb-03 Wed
| ###
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2010-Feb-02 Tue
| ###
| ###
| ###
| ###
| 31,580
| 0
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| 2
| 2
| ###
| ###
| 66,472
| 66,472
| 42.4
| 42.4
| 0.0 |
2010-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| ###
| ###
| 4,750
| 0
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| ###
| ###
| 323,955
| 0
| 15.2
| 15.2
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2010-Jan-21 Thu
| ###
| 2.2
| ###
| ###
| 16,740
| ###
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 2.2
| 2.26
| 2.2
| 2.2
| 31,384
| 69,986
| ###
| ###
| 0.2 |
2010-Jan-19 Tue
| ###
| 2.26
| ###
| ###
| 28,345
| 32,029
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| 2
| 2
| 2
| 2
| 6,250
| ###
| ###
| ###
| 0.1 |
2010-Jan-12 Tue
| 2
| 2
| 1.985
| 2
| 112,583
| 224,321
| ###
| ###
| 0.1 |
2010-Jan-11 Mon
| 2
| 2
| ###
| 2
| 18,150
| 18,150
| ###
| ###
| 0.1 |
2010-Jan-08 Fri
| ###
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2010-Jan-07 Thu
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2010-Jan-06 Wed
| ###
| ###
| 1.86
| ###
| 22,427
| 20,857
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| 1.85
| 1.85
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2010-Jan-04 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| 12.3
| 12.3
| 0.1 |
2009-Dec-31 Thu
| 1.86
| 1.88
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Dec-30 Wed
| 1.82
| 1.85
| 1.82
| 1.85
| 60,983
| ###
| ###
| ###
| 0.1 |
2009-Dec-29 Tue
| 1.79
| 1.82
| 1.76
| 1.82
|
|
| ###
| ###
| ### |
2009-Dec-24 Thu
| ###
| ###
| 1.76
| 1.76
| 7,629
| ###
| 12.8
| 12.8
| 0.1 |
2009-Dec-23 Wed
| 1.725
| 1.725
| 1.72
| 1.72
|
|
| 26.7
| 26.7
| 0.1 |
2009-Dec-22 Tue
| 1.725
| 1.725
| 1.725
| 1.725
|
|
| 67.9
| 67.9
| ### |
2009-Dec-21 Mon
| 1.725
| 1.8
| 1.725
| 1.75
| 27,725
| ###
| ###
| ###
| 0.1 |
2009-Dec-18 Fri
| 1.725
| 1.75
| 1.725
| 1.725
| 1,375
| 2,389
| ###
| ###
| ### |
2009-Dec-17 Thu
| 1.73
| 1.8
| 1.73
| 1.8
| 16,352
| ###
| 92.0
| 92.0
| 0.1 |
2009-Dec-16 Wed
| 1.72
| 1.72
| 1.72
| 1.72
| 1,750
| ###
| ###
| ###
| 0.1 |
2009-Dec-15 Tue
| 1.72
| 1.74
| 1.72
| 1.72
|
|
| 68.7
| 68.7
| 0.1 |
2009-Dec-14 Mon
| 1.72
| 1.72
| 1.72
| 1.72
| 45,077
| ###
| ###
| ###
| 0.1 |
2009-Dec-11 Fri
| 1.72
| 1.72
| 1.7
| 1.72
| 73,780
| ###
| ###
| ###
| 0.1 |
2009-Dec-10 Thu
| 1.755
| 1.755
| 1.71
| 1.72
| 14,324
| ###
| 22.3
| 22.3
| 0.1 |
2009-Dec-09 Wed
| 1.785
| 1.785
| 1.75
| 1.755
| 84,775
| ###
| ###
| ###
| 0.1 |
2009-Dec-08 Tue
| 1.82
| 1.82
| 1.785
| 1.785
| 12,174
| 21,943
| 23.3
| 23.3
| 0.1 |
2009-Dec-07 Mon
| ###
| 1.83
| 1.78
| 1.825
|
|
| ###
| ###
| ### |
2009-Dec-04 Fri
| 1.71
| ###
| ###
| ###
| 109,385
| 0
| 94.7
| 94.7
| 0.0 |
2009-Dec-03 Thu
| 1.71
| 1.8
| 1.71
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Dec-02 Wed
| 1.78
| 1.8
| 1.78
| 1.785
|
|
| ###
| ###
| 0.1 |
2009-Dec-01 Tue
| 1.8
| 1.8
| 1.785
| 1.785
| 2,750
| 4,929
| 28.4
| 28.4
| 0.1 |
2009-Nov-30 Mon
| 1.71
| 1.8
| 1.71
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Nov-27 Fri
| 1.77
| ###
| 1.77
| ###
| 5,054
| 4,472
| ###
| ###
| 0.0 |
2009-Nov-26 Thu
| 1.785
| 1.81
| 1.785
| 1.81
| 32,640
| 58,670
| 81.9
| 81.9
| ### |
2009-Nov-25 Wed
| 1.8
| 1.82
| 1.75
| 1.785
|
|
| ###
| ###
| 0.1 |
2009-Nov-24 Tue
| 1.8
| 1.81
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| 1.8
| ###
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Nov-20 Fri
| 1.81
| 1.82
| 1.77
| ###
| 329,389
| 591,253
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| ###
| 1.76
| 1.81
| 58,128
| 51,152
| 37.3
| 37.3
| ### |
2009-Nov-18 Wed
| ###
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| 1.81
| 1.82
| 1.81
| ###
| 33,384
| ###
| ###
| ###
| 0.0 |
2009-Nov-16 Mon
| 1.83
| 1.83
| 1.8
| 1.8
| 884,088
| ###
| ###
| ###
| 0.1 |
2009-Nov-13 Fri
| 1.75
| 1.81
| ###
| 1.81
|
|
| 87.7
| 87.7
| ### |
2009-Nov-12 Thu
| 1.77
| 1.81
| 1.75
| 1.8
|
|
| ###
| ###
| 0.1 |
2009-Nov-11 Wed
| ###
| ###
| 1.85
| 1.87
|
|
| 24.0
| 24.0
| ### |
2009-Nov-10 Tue
| 1.89
| ###
| 1.85
| 1.85
| 101,787
| 94,152
| ###
| ###
| 0.1 |
2009-Nov-09 Mon
| ###
| ###
| 1.88
| 1.89
| 58,826
| ###
| ###
| ###
| ### |
2009-Nov-06 Fri
| ###
| ###
| 1.87
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Nov-05 Thu
| 1.89
| ###
| 1.89
| ###
| 232,178
| ###
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| 1.885
| 1.885
| ###
| 1.88
|
|
| 36.5
| 36.5
| 0.1 |
2009-Nov-03 Tue
| 1.8
| 1.875
| 1.8
| 1.85
|
|
| ###
| ###
| 0.1 |
2009-Nov-02 Mon
| 1.75
| 1.86
| 1.75
| 1.79
|
|
| 80.1
| 80.1
| 0.1 |
2009-Oct-30 Fri
| 1.78
| 1.8
| 1.745
| 1.75
| 31,450
| 55,745
| 19.8
| 19.8
| 0.1 |
2009-Oct-29 Thu
| 1.85
| ###
| 1.8
| ###
| 9,128
| ###
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 1.86
| ###
| ###
| ###
| 13,553
| 0
| ###
| ###
| 0.0 |
2009-Oct-27 Tue
| 1.87
| ###
| 1.81
| 1.855
|
|
| ###
| ###
| 0.1 |
2009-Oct-26 Mon
| 1.81
| ###
| 1.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-23 Fri
| 1.52
| 1.7
| 1.52
| 1.7
|
|
| ###
| ###
| ### |
2009-Oct-22 Thu
| 1.5
| 1.52
| 1.5
| 1.52
| 22,587
| ###
| ###
| ###
| 0.1 |
2009-Oct-21 Wed
| 1.5
| 1.5
| 1.49
| 1.5
|
|
| 67.4
| 67.4
| 0.1 |
2009-Oct-20 Tue
| 1.52
| 1.52
| 1.52
| 1.52
| 4,446
| 6,757
| ###
| ###
| 0.1 |
2009-Oct-19 Mon
| 1.52
| 1.52
| ###
| 1.51
|
|
| 35.7
| 35.7
| 0.1 |
2009-Oct-16 Fri
| 1.52
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2009-Oct-15 Thu
| ###
| 1.54
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2009-Oct-14 Wed
| 1.455
| 1.54
| 1.455
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-13 Tue
| 1.46
| 1.51
| 1.46
| 1.51
|
|
| ###
| ###
| 0.1 |
2009-Oct-12 Mon
| 1.5
| 1.5
| 1.46
| 1.46
|
|
| ###
| ###
| 0.1 |
2009-Oct-09 Fri
| 1.5
| 1.5
| 1.49
| 1.49
| 3,123
| ###
| 33.0
| 33.0
| ### |
2009-Oct-07 Wed
| 1.5
| 1.52
| 1.49
| 1.52
|
|
| 73.0
| 73.0
| 0.1 |
2009-Oct-06 Tue
| ###
| 1.51
| ###
| 1.5
| 74,682
| 56,384
| 40.7
| 40.7
| 0.1 |
2009-Oct-05 Mon
| 1.5
| 1.5
| 1.49
| 1.49
|
|
| ###
| ###
| ### |
2009-Oct-02 Fri
| 1.5
| 1.52
| 1.5
| 1.52
|
|
| ###
| ###
| 0.1 |
2009-Oct-01 Thu
| 1.56
| 1.58
| 1.52
| 1.54
| 15,380
| ###
| 30.5
| 30.5
| ### |
2009-Sep-30 Wed
| 1.555
| ###
| 1.555
| 1.56
|
|
| ###
| ###
| ### |
2009-Sep-29 Tue
| 1.55
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
2009-Sep-28 Mon
| 1.59
| ###
| 1.59
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2009-Sep-25 Fri
| ###
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 1.555
| ###
| 1.555
| 1.58
|
|
| 81.1
| 81.1
| 0.1 |
2009-Sep-23 Wed
| 1.49
| ###
| 1.49
| ###
| 18,576
| ###
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| 1.51
| 1.53
| 1.455
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2009-Sep-21 Mon
| 1.5
| 1.51
| 1.45
| 1.48
|
|
| 31.6
| 31.6
| 0.1 |
2009-Sep-18 Fri
| 1.47
| ###
| 1.4
| 1.45
|
|
| 24.1
| 24.1
| ### |
2009-Sep-17 Thu
| ###
| 1.4
| ###
| 1.4
| 124,850
| ###
| 93.4
| 93.4
| ### |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 51,277
| 0
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| 1.29
| ###
| 59,827
| 38,588
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
| 129,573
| 0
| ###
| ###
| 0.0 |
2009-Sep-11 Fri
| 1.29
| ###
| 1.28
| ###
| 68,745
| ###
| 70.2
| 70.2
| 0.0 |
2009-Sep-10 Thu
| 1.24
| ###
| 1.24
| 1.29
|
|
| ###
| ###
| 0.1 |
2009-Sep-09 Wed
| 1.26
| 1.27
| 1.26
| 1.26
|
|
| 71.1
| 71.1
| ### |
2009-Sep-08 Tue
| 1.255
| ###
| 1.255
| 1.26
|
|
| 63.6
| 63.6
| ### |
2009-Sep-07 Mon
| 1.225
| 1.255
| 1.22
| 1.255
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| 1.24
| 1.24
| ###
| 1.225
|
|
| ###
| ###
| 0.1 |
2009-Sep-03 Thu
| 1.26
| 1.275
| 1.24
| 1.275
|
|
| ###
| ###
| ### |
2009-Sep-02 Wed
| 1.29
| ###
| 1.25
| 1.28
| 19,770
| 12,356
| ###
| ###
| ### |
2009-Sep-01 Tue
| 1.28
| 1.29
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2009-Aug-31 Mon
| 1.26
| 1.28
| 1.25
| 1.28
|
|
| 79.7
| 79.7
| ### |
2009-Aug-28 Fri
| 1.2
| 1.26
| 1.2
| 1.26
|
|
| 88.6
| 88.6
| ### |
2009-Aug-27 Thu
| 1.22
| 1.245
| ###
| ###
| 60,940
| ###
| ###
| ###
| 0.0 |
2009-Aug-26 Wed
| 1.26
| 1.26
| 1.26
| 1.26
| 6,244
| ###
| 61.8
| 61.8
| ### |
2009-Aug-25 Tue
| ###
| 1.285
| ###
| 1.26
| 106,174
| ###
| 97.7
| 97.7
| ### |
2009-Aug-24 Mon
| 1.29
| 1.29
| ###
| 1.2
| 161,159
| 103,947
| 5.7
| 5.7
| 0.1 |
2009-Aug-21 Fri
| ###
| ###
| ###
| ###
| 885,251
| 0
| 81.3
| 81.3
| 0.0 |
2009-Aug-20 Thu
| ###
| ###
| ###
| ###
| 308,620
| 0
| 73.6
| 73.6
| 0.0 |
2009-Aug-19 Wed
| ###
| ###
| ###
| ###
| 235,787
| 0
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| ###
| ###
| ###
| 1.325
|
|
| 24.0
| 24.0
| 0.1 |
2009-Aug-17 Mon
| 1.4
| 1.4
| ###
| ###
| 36,447
| ###
| ###
| ###
| 0.0 |
2009-Aug-14 Fri
| 1.45
| 1.45
| 1.375
| 1.45
|
|
| ###
| ###
| ### |
2009-Aug-13 Thu
| ###
| 1.445
| ###
| 1.445
|
|
| ###
| ###
| ### |
2009-Aug-12 Wed
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2009-Aug-11 Tue
| 1.4
| 1.47
| ###
| ###
| 183,171
| ###
| 17.7
| 17.7
| 0.0 |
2009-Aug-10 Mon
| ###
| 1.4
| ###
| 1.4
| 157,672
| 110,370
| ###
| ###
| ### |
2009-Aug-07 Fri
| 1.24
| 1.24
| 1.185
| 1.185
|
|
| ###
| ###
| 0.1 |
2009-Aug-06 Thu
| 1.21
| 1.23
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2009-Aug-05 Wed
| 1.2
| 1.23
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2009-Aug-04 Tue
| ###
| 1.25
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2009-Aug-03 Mon
| ###
| 1.125
| ###
| 1.125
| 45,470
| 25,576
| 71.6
| 71.6
| ### |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
| 53,549
| 0
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| 1
| 1
| 1
| 1
| 0
|
|
|
| ### |
2009-Jul-29 Wed
| ###
| 1
| ###
| 1
| 19,372
| 9,686
| 72.6
| 72.6
| ### |
2009-Jul-28 Tue
| ###
| 0.985
| ###
| 0.985
|
|
| ###
| ###
| ### |
2009-Jul-27 Mon
| ###
| 0.975
| ###
| 0.975
|
|
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2009-Jul-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| ###
| ###
| ###
| 28,940
| 0
| 87.5
| 87.5
| 0.0 |
2009-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-17 Fri
| 0.925
| ###
| ###
| ###
| 48,659
| 0
| 27.4
| 27.4
| 0.0 |
2009-Jul-16 Thu
| 0.925
| ###
| ###
| ###
| 39,550
| 0
| 80.5
| 80.5
| 0.0 |
2009-Jul-15 Wed
| ###
| ###
| ###
| ###
| 31,124
| 0
| 19.0
| 19.0
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 5,640
| 0
| 64.7
| 64.7
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
| 5,784
| 0
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
| 31,951
| 0
| 34.4
| 34.4
| 0.0 |
2009-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-06 Mon
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
2009-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 41,854
| 0
| 71.7
| 71.7
| 0.0 |
2009-Jun-30 Tue
| 1
| 1
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2009-Jun-29 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 1
| 1.025
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2009-Jun-25 Thu
| ###
| 1
| ###
| 1
|
|
| 72.9
| 72.9
| ### |
2009-Jun-24 Wed
| ###
| 1.025
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2009-Jun-23 Tue
| 1
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-22 Mon
| ###
| 1
| ###
| 1
|
|
| 89.6
| 89.6
| ### |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 9,551
| 0
| 25.8
| 25.8
| 0.0 |
2009-Jun-18 Thu
| ###
| ###
| ###
| ###
| 13,378
| 0
| 75.4
| 75.4
| 0.0 |
2009-Jun-17 Wed
| 1
| 1
| ###
| ###
| 9,189
| ###
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 1
| 1
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| ###
| ###
| ###
| ###
| 12,880
| 0
| 74.1
| 74.1
| 0.0 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 3,050
| 0
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| 1.045
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 11,185
| 0
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 10,653
| 0
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| 1
|
|
| ###
| ###
| ### |
2009-Jun-02 Tue
| 1.055
| 1.055
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-May-29 Fri
| 1
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
| 11,482
| 0
| ###
| ###
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 21,440
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| 0.945
| 0.945
| ###
| ###
| 2,471
| ###
| 28.4
| 28.4
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| 9.5
| 9.5
| 0.0 |
2009-May-22 Fri
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 10,586
| 0
| 70.4
| 70.4
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2009-May-18 Mon
| 0.88
| ###
| 0.88
| 0.88
|
|
| 78.3
| 78.3
| 0.1 |
2009-May-15 Fri
| 0.855
| 0.885
| 0.855
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-May-14 Thu
| 0.81
| 0.85
| 0.81
| 0.85
| 225,280
| 186,982
| 94.4
| 94.4
| ### |
2009-May-13 Wed
| 0.8
| 0.8
| 0.79
| 0.8
|
|
| 70.4
| 70.4
| 0.1 |
2009-May-12 Tue
| 0.79
| 0.82
| 0.78
| ###
| 349,282
| 279,425
| ###
| ###
| 0.0 |
2009-May-11 Mon
| 0.78
| 0.81
| 0.78
| 0.8
|
|
| 79.6
| 79.6
| 0.1 |
2009-May-08 Fri
| ###
| ###
| 0.77
| 0.78
|
|
| ###
| ###
| 0.1 |
2009-May-07 Thu
| ###
| ###
| 0.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 0.81
| 0.81
| 0.77
| 0.77
| 34,857
| ###
| 9.9
| 9.9
| 0.1 |
2009-May-05 Tue
| 0.8
| 0.81
| ###
| 0.81
| 32,289
| 13,077
| ###
| ###
| 0.1 |
2009-May-04 Mon
| 0.82
| 0.82
| 0.81
| 0.82
| 36,150
| ###
| ###
| ###
| 0.1 |
2009-May-01 Fri
| 0.82
| 0.88
| 0.82
| 0.82
| 31,340
| ###
| ###
| ###
| 0.1 |
2009-Apr-30 Thu
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-29 Wed
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| 71.6
| 71.6
| 0.1 |
2009-Apr-28 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 70.1
| 70.1
| 0.1 |
2009-Apr-27 Mon
| 0.82
| 0.82
| 0.8
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-24 Fri
| 0.81
| 0.82
| 0.81
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-23 Thu
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2009-Apr-22 Wed
| 0.81
| 0.81
| 0.8
| 0.8
| 26,585
| ###
| 28.5
| 28.5
| 0.1 |
2009-Apr-21 Tue
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 74.0
| 74.0
| 0.1 |
2009-Apr-20 Mon
| 0.82
| 0.82
| 0.82
| 0.82
|
|
| 74.2
| 74.2
| 0.1 |
2009-Apr-17 Fri
| 0.82
| 0.82
| 0.82
| 0.82
| 0
|
|
|
| 0.1 |
2009-Apr-16 Thu
| ###
| 0.82
| ###
| 0.82
|
|
| ###
| ###
| 0.1 |
2009-Apr-15 Wed
| 0.83
| 0.83
| 0.82
| 0.82
| 228,071
| 188,158
| 23.2
| 23.2
| 0.1 |
2009-Apr-14 Tue
| 0.83
| 0.83
| 0.82
| 0.82
|
|
| 23.0
| 23.0
| 0.1 |
2009-Apr-09 Thu
| 0.825
| ###
| 0.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Apr-07 Tue
| 0.83
| 0.83
| 0.83
| 0.83
| 0
|
|
|
| ### |
2009-Apr-06 Mon
| 0.84
| 0.84
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2009-Apr-03 Fri
| ###
| ###
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2009-Apr-02 Thu
| 0.855
| 0.87
| 0.85
| 0.85
| 31,620
| ###
| ###
| ###
| ### |
2009-Apr-01 Wed
| 0.845
| ###
| 0.845
| 0.855
| 51,020
| 21,555
| ###
| ###
| ### |
2009-Mar-31 Tue
| 0.84
| 0.86
| 0.84
| 0.86
| 21,985
| 18,687
| 77.1
| 77.1
| ### |
2009-Mar-30 Mon
| 0.825
| 0.825
| 0.825
| 0.825
| 570
| 470
| ###
| ###
| 0.1 |
2009-Mar-27 Fri
| 0.83
| 0.86
| 0.825
| 0.825
|
|
| ###
| ###
| 0.1 |
2009-Mar-26 Thu
| 0.84
| 0.84
| 0.83
| 0.83
| 55,489
| ###
| 20.8
| 20.8
| ### |
2009-Mar-25 Wed
| 0.86
| 0.86
| 0.84
| 0.84
|
|
| 15.8
| 15.8
| ### |
2009-Mar-24 Tue
| 0.855
| 0.87
| 0.85
| 0.86
| 76,146
| 65,485
| 74.0
| 74.0
| ### |
2009-Mar-23 Mon
| ###
| ###
| 0.85
| 0.85
| 15,675
| ###
| 5.4
| 5.4
| ### |
2009-Mar-20 Fri
| ###
| 0.87
| 0.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2009-Mar-13 Fri
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2009-Mar-12 Thu
| 0.86
| 0.86
| 0.83
| 0.83
|
|
| ###
| ###
| ### |
2009-Mar-11 Wed
| ###
| ###
| 0.86
| 0.86
|
|
| ###
| ###
| ### |
2009-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 0.885
| ###
| 0.82
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2009-Mar-04 Wed
| 0.885
| 0.885
| 0.885
| 0.885
| 0
|
|
|
| ### |
2009-Mar-03 Tue
| 0.88
| 0.885
| 0.83
| 0.885
|
|
| 75.7
| 75.7
| ### |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 7,770
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| ###
| 0.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| ###
| ###
| 0.83
| 0.88
| 17,623
| ###
| ###
| ###
| 0.1 |
2009-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| 0.82
| ###
| 0.82
| ###
| 26,985
| ###
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 0.825
| 0.89
| 0.82
| 0.89
|
|
| ###
| ###
| ### |
2009-Feb-20 Fri
| ###
| ###
| ###
| ###
| 24,920
| 0
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| 0.875
| 0.88
| 0.85
| 0.85
|
|
| 15.7
| 15.7
| ### |
2009-Feb-18 Wed
| ###
| ###
| 0.85
| 0.88
| 7,454
| ###
| 22.3
| 22.3
| 0.1 |
2009-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2009-Feb-16 Mon
| ###
| ###
| 0.88
| 0.88
|
|
| ###
| ###
| 0.1 |
2009-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 63.1
| 63.1
| 0.0 |
2009-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
| 14,175
| 0
| 67.0
| 67.0
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| ###
| ###
| 2,377
| 0
| 75.8
| 75.8
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 0.985
| ###
| ###
| 7,187
| ###
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| 0.985
| 1
| 0.985
| 0.985
|
|
| 66.9
| 66.9
| ### |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Jan-21 Wed
| 0.985
| 1
| ###
| 1
| 11,283
| 5,641
| 82.0
| 82.0
| ### |
2009-Jan-20 Tue
| 1
| ###
| ###
| ###
| 9,080
| 0
| 44.0
| 44.0
| 0.0 |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-16 Fri
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 1
| 1
| ###
| 1
| 29,526
| ###
| 81.0
| 81.0
| ### |
2009-Jan-14 Wed
| ###
| ###
| ###
| 1
|
|
| 20.4
| 20.4
| ### |
2009-Jan-13 Tue
| 1
| ###
| 1
| 1.045
|
|
| 91.0
| 91.0
| 0.1 |
2009-Jan-12 Mon
| ###
| ###
| 1
| 1
| 6,520
| ###
| 16.3
| 16.3
| ### |
2009-Jan-09 Fri
| 1
| 1
| 0.985
| 0.985
| 1,829
| ###
| 22.5
| 22.5
| ### |
2009-Jan-08 Thu
| ###
| ###
| ###
| 1
|
|
| 76.8
| 76.8
| ### |
2009-Jan-07 Wed
| ###
| ###
| ###
| ###
| 98,073
| 0
| 11.3
| 11.3
| 0.0 |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2009-Jan-05 Mon
| 1.025
| ###
| ###
| ###
| 28,023
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Dec-30 Tue
| 1
| 1
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2008-Dec-29 Mon
| 1
| 1
| ###
| 1
| 16,556
| 8,278
| 67.6
| 67.6
| ### |
2008-Dec-24 Wed
| 1
| 1
| 1
| 1
|
|
| 63.7
| 63.7
| ### |
2008-Dec-23 Tue
| ###
| 1
| ###
| 1
|
|
| ###
| ###
| ### |
2008-Dec-22 Mon
| 1
| 1
| ###
| ###
| 33,743
| 16,871
| ###
| ###
| 0.0 |
2008-Dec-19 Fri
| 1
| 1
| ###
| 1
| 4,828
| ###
| ###
| ###
| ### |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| 1
| 171,248
| 0
| ###
| ###
| ### |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 6,777
| 0
| 11.9
| 11.9
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 7,723
| 0
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| ###
| 9,970
| 0
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| ###
| ###
| 8,945
| 0
| 66.9
| 66.9
| 0.0 |
2008-Dec-09 Tue
| ###
| ###
| ###
| ###
| 4,587
| 0
| 76.3
| 76.3
| 0.0 |
2008-Dec-08 Mon
| 1.125
| 1.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
| 98,080
| 0
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| ###
| ###
| 1.025
| 1.025
| 52,145
| 26,724
| 28.8
| 28.8
| ### |
2008-Dec-02 Tue
| ###
| ###
| 1
| ###
| 104,355
| 52,177
| 33.0
| 33.0
| 0.0 |
2008-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2008-Nov-28 Fri
| ###
| ###
| ###
| ###
| 118,187
| 0
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| 1
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2008-Nov-26 Wed
| 1
| 1
| 1
| 1
| 60,128
| 60,128
| 78.9
| 78.9
| ### |
2008-Nov-25 Tue
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-24 Mon
| 1
| 1
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-21 Fri
| 1
| 1
| ###
| ###
| 16,147
| 8,073
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| ###
| ###
| ###
| 1
| 45,150
| 0
| 21.3
| 21.3
| ### |
2008-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2008-Nov-18 Tue
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Nov-17 Mon
| 1.25
| 1.25
| ###
| 1.2
| 30,051
| 18,781
| ###
| ###
| 0.1 |
2008-Nov-14 Fri
| 1.29
| 1.29
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2008-Nov-13 Thu
| ###
| ###
| 1.27
| 1.275
|
|
| 29.1
| 29.1
| ### |
2008-Nov-12 Wed
| ###
| 1.4
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 1.41
| 1.41
| 1.4
| 1.4
| 128,670
| 180,781
| 36.9
| 36.9
| ### |
2008-Nov-07 Fri
| ###
| 1.4
| 1.385
| 1.4
|
|
| 72.8
| 72.8
| ### |
2008-Nov-06 Thu
| ###
| 1.4
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-05 Wed
| 1.4
| 1.4
| ###
| 1.4
|
|
| 66.3
| 66.3
| ### |
2008-Nov-04 Tue
| 1.4
| 1.4
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2008-Nov-03 Mon
| 1.43
| 1.43
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2008-Oct-31 Fri
| ###
| 1.385
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2008-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 62.7
| 62.7
| 0.0 |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 42.9
| 42.9
| 0.0 |
2008-Oct-28 Tue
| 1.375
| 1.375
| 1.375
| 1.375
|
|
| 78.3
| 78.3
| 0.1 |
2008-Oct-27 Mon
| ###
| 1.375
| ###
| ###
|
|
| 47.4
| 47.4
| 0.0 |
2008-Oct-24 Fri
| ###
| ###
| ###
| 1.375
| 13,987
| 0
| 85.9
| 85.9
| 0.1 |
2008-Oct-23 Thu
| ###
| 1.4
| ###
| ###
| 5,755
| 4,028
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 1.4
| ###
| ###
| 21,176
| 14,823
| 28.6
| 28.6
| 0.0 |
2008-Oct-21 Tue
| 1.4
| 1.4
| ###
| 1.4
|
|
| ###
| ###
| ### |
2008-Oct-20 Mon
| 1.4
| 1.4
| ###
| 1.4
| 26,325
| 18,427
| ###
| ###
| ### |
2008-Oct-17 Fri
| 1.4
| 1.4
| 1.4
| 1.4
| 10,955
| ###
| ###
| ###
| ### |
2008-Oct-16 Thu
| ###
| 1.44
| ###
| ###
| 32,654
| ###
| ###
| ###
| 0.0 |
2008-Oct-15 Wed
| 1.42
| 1.44
| 1.355
| 1.43
|
|
| ###
| ###
| 0.1 |
2008-Oct-14 Tue
| 1.41
| 1.44
| 1.41
| 1.42
| 72,557
| ###
| 67.3
| 67.3
| ### |
2008-Oct-13 Mon
| 1.445
| 1.445
| 1.4
| 1.41
| 58,380
| 83,045
| ###
| ###
| ### |
2008-Oct-10 Fri
| 1.49
| 1.49
| 1.4
| 1.44
|
|
| 47.1
| 47.1
| 0.1 |
2008-Oct-09 Thu
| 1.5
| 1.5
| ###
| 1.5
| 84,377
| 63,282
| ###
| ###
| 0.1 |
2008-Oct-08 Wed
| ###
| ###
| 1.41
| 1.59
|
|
| ###
| ###
| ### |
2008-Oct-07 Tue
| ###
| 1.685
| ###
| 1.685
|
|
| 65.3
| 65.3
| ### |
2008-Oct-06 Mon
| 1.7
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 1.675
| ###
| 1.675
| 1.675
|
|
| ###
| ###
| ### |
2008-Oct-02 Thu
| ###
| ###
| ###
| 1.675
|
|
| 41.3
| 41.3
| ### |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 96,823
| 0
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 1.74
| 1.74
| 1.73
| 1.73
| 28,553
| ###
| ###
| ###
| ### |
2008-Sep-26 Fri
| 1.74
| 1.74
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2008-Sep-25 Thu
| 1.75
| 1.75
| 1.73
| 1.73
|
|
| 27.2
| 27.2
| ### |
2008-Sep-24 Wed
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Sep-23 Tue
| 1.75
| 1.75
| 1.72
| 1.75
| 8,024
| 13,921
| ###
| ###
| 0.1 |
2008-Sep-22 Mon
| 1.75
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Sep-19 Fri
| ###
| 1.72
| ###
| 1.72
|
|
| 73.9
| 73.9
| 0.1 |
2008-Sep-18 Thu
| ###
| 1.72
| ###
| ###
| 37,776
| 32,487
| 41.5
| 41.5
| 0.0 |
2008-Sep-17 Wed
| 1.7
| 1.72
| ###
| ###
| 14,122
| 12,144
| 39.2
| 39.2
| 0.0 |
2008-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2008-Sep-12 Fri
| ###
| 1.7
| ###
| 1.7
| 20,050
| 17,042
| ###
| ###
| ### |
2008-Sep-11 Thu
| 1.71
| 1.71
| ###
| 1.7
| 28,949
| 24,751
| ###
| ###
| ### |
2008-Sep-10 Wed
| ###
| 1.71
| ###
| 1.7
| 16,928
| 14,473
| 83.0
| 83.0
| ### |
2008-Sep-09 Tue
| 1.7
| 1.7
| ###
| ###
| 52,156
| ###
| 32.8
| 32.8
| 0.0 |
2008-Sep-08 Mon
| ###
| 1.7
| ###
| ###
| 22,073
| ###
| 24.7
| 24.7
| 0.0 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 65,249
| 0
| 77.0
| 77.0
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 1.675
| 1.675
| 1.625
| ###
| 85,081
| 140,383
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| 1.685
| ###
| 1.675
|
|
| 77.5
| 77.5
| ### |
2008-Sep-01 Mon
| ###
| 1.7
| ###
| 1.7
| 80,225
| ###
| ###
| ###
| ### |
2008-Aug-29 Fri
| ###
| 1.73
| ###
| 1.7
|
|
| ###
| ###
| ### |
2008-Aug-28 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2008-Aug-27 Wed
| 1.7
| 1.7
| ###
| 1.7
|
|
| 71.1
| 71.1
| ### |
2008-Aug-26 Tue
| ###
| 1.7
| ###
| 1.7
| 27,420
| ###
| ###
| ###
| ### |
2008-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| 1.7
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2008-Aug-20 Wed
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 65.1
| 65.1
| ### |
2008-Aug-19 Tue
| ###
| 1.7
| 1.625
| 1.7
| 47,278
| ###
| 90.4
| 90.4
| ### |
2008-Aug-18 Mon
| 1.7
| 1.7
| 1.7
| 1.7
|
|
| 70.5
| 70.5
| ### |
2008-Aug-15 Fri
| 1.725
| 1.73
| 1.7
| 1.7
| 55,080
| ###
| ###
| ###
| ### |
2008-Aug-14 Thu
| 1.73
| 1.74
| 1.72
| 1.74
| 55,220
| ###
| ###
| ###
| 0.1 |
2008-Aug-13 Wed
| 1.74
| 1.74
| 1.74
| 1.74
| 9,189
| 15,988
| ###
| ###
| 0.1 |
2008-Aug-12 Tue
| 1.75
| 1.75
| 1.75
| 1.75
| 0
|
|
|
| 0.1 |
2008-Aug-11 Mon
| 1.7
| 1.75
| 1.7
| 1.75
| 10,550
| ###
| 87.1
| 87.1
| 0.1 |
2008-Aug-08 Fri
| 1.72
| 1.75
| ###
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Aug-07 Thu
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2008-Aug-06 Wed
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| 70.4
| 70.4
| ### |
2008-Aug-05 Tue
| 1.82
| 1.82
| 1.75
| 1.77
| 75,745
| ###
| 29.4
| 29.4
| ### |
2008-Aug-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Aug-01 Fri
| 1.78
| 1.845
| 1.78
| 1.84
|
|
| ###
| ###
| ### |
2008-Jul-31 Thu
| 1.85
| 1.85
| 1.77
| 1.85
|
|
| ###
| ###
| 0.1 |
2008-Jul-30 Wed
| 1.82
| 1.84
| 1.8
| 1.84
|
|
| 73.9
| 73.9
| ### |
2008-Jul-29 Tue
| 1.82
| 1.85
| 1.76
| 1.82
| 35,950
| 64,889
| 76.2
| 76.2
| ### |
2008-Jul-28 Mon
| ###
| 1.88
| 1.81
| 1.82
|
|
| 24.1
| 24.1
| ### |
2008-Jul-25 Fri
| 1.89
| ###
| 1.87
| 1.87
|
|
| 35.0
| 35.0
| ### |
2008-Jul-24 Thu
| 1.84
| 1.84
| 1.81
| 1.84
|
|
| ###
| ###
| ### |
2008-Jul-23 Wed
| 1.84
| 1.84
| 1.84
| 1.84
|
|
| ###
| ###
| ### |
2008-Jul-22 Tue
| 1.85
| 1.885
| 1.845
| 1.85
| 7,746
| 14,446
| ###
| ###
| 0.1 |
2008-Jul-21 Mon
| ###
| ###
| 1.76
| 1.85
|
|
| 17.0
| 17.0
| 0.1 |
2008-Jul-18 Fri
| 1.76
| ###
| 1.76
| ###
| 3,975
| ###
| 95.2
| 95.2
| 0.0 |
2008-Jul-17 Thu
| 1.86
| 1.86
| ###
| ###
| 3,112,758
| ###
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| 1.85
| ###
| 32,320
| ###
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| 1.925
| 1.85
| ###
|
|
| 42.4
| 42.4
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| 1.85
| ###
|
|
| 2.7
| 2.7
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| ###
| ###
| 19,040
| 0
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2008-Jul-08 Tue
| ###
| 2.21
| ###
| 2.2
|
|
| 95.9
| 95.9
| 0.2 |
2008-Jul-07 Mon
| 2.2
| 2.29
| ###
| 2.25
|
|
| 86.8
| 86.8
| ### |
2008-Jul-04 Fri
| 2.27
| 2.28
| 2.22
| 2.27
| 22,751
| 51,189
| 66.6
| 66.6
| 0.2 |
2008-Jul-03 Thu
| ###
| ###
| 2.2
| 2.26
| 6,545
| ###
| ###
| ###
| ### |
2008-Jul-02 Wed
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2008-Jul-01 Tue
| ###
| ###
| ###
| 2.25
| 1,674,684
| 0
| 8.1
| 8.1
| ### |
2008-Jun-30 Mon
| ###
| ###
| ###
| 2.2
| 189,325
| 0
| ###
| ###
| 0.2 |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 48,770
| 0
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| 2.43
| 2.43
| 2.24
| ###
| 224,354
| ###
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| 2.45
| ###
| 2.45
|
|
| 89.5
| 89.5
| 0.2 |
2008-Jun-24 Tue
| 2.45
| 2.45
| ###
| 2.44
|
|
| 38.5
| 38.5
| 0.2 |
2008-Jun-23 Mon
| 2.4
| 2.45
| ###
| 2.45
| 44,172
| ###
| ###
| ###
| 0.2 |
2008-Jun-20 Fri
| 2.45
| 2.47
| 2.42
| 2.47
|
|
| ###
| ###
| ### |
2008-Jun-19 Thu
| 2.45
| 2.47
| 2.41
| 2.45
|
|
| 72.2
| 72.2
| 0.2 |
2008-Jun-18 Wed
| 2.45
| 2.45
| 2.42
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Jun-17 Tue
| 2.45
| 2.47
| 2.4
| 2.45
|
|
| 66.5
| 66.5
| 0.2 |
2008-Jun-16 Mon
| 2.55
| ###
| 2.45
| 2.45
| 41,286
| 50,575
| 16.9
| 16.9
| 0.2 |
2008-Jun-13 Fri
| ###
| ###
| 2.54
| 2.56
|
|
| 15.6
| 15.6
| 0.2 |
2008-Jun-12 Thu
| 2.57
| 2.77
| 2.57
| 2.71
|
|
| 94.8
| 94.8
| ### |
2008-Jun-11 Wed
| 2.56
| 2.58
| 2.5
| 2.58
| 31,186
| ###
| ###
| ###
| 0.2 |
2008-Jun-10 Tue
| ###
| ###
| 2.59
| 2.59
| 31,324
| ###
| ###
| ###
| 0.2 |
2008-Jun-06 Fri
| ###
| ###
| 2.53
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 2.51
| ###
| 2.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 2.5
| 2.57
| 2.49
| 2.57
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| 2.55
| 2.56
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Jun-02 Mon
| 2.57
| ###
| 2.55
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2008-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-May-29 Thu
| 2.73
| 2.73
| ###
| ###
| 21,957
| 29,971
| 11.7
| 11.7
| 0.0 |
2008-May-28 Wed
| ###
| ###
| ###
| ###
| 33,278
| 0
| 85.0
| 85.0
| 0.0 |
2008-May-27 Tue
| 2.76
| 2.77
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-May-26 Mon
| ###
| 2.75
| ###
| 2.75
| 54,979
| ###
| 93.0
| 93.0
| ### |
2008-May-23 Fri
| 2.82
| 2.82
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
2008-May-22 Thu
| 2.85
| 2.86
| 2.82
| 2.83
|
|
| 27.8
| 27.8
| 0.2 |
2008-May-21 Wed
| 2.86
| 2.88
| 2.84
| 2.88
| 34,955
| 99,971
| ###
| ###
| 0.2 |
2008-May-20 Tue
| 2.89
| ###
| 2.85
| 2.85
| 4,144
| ###
| 28.4
| 28.4
| ### |
2008-May-19 Mon
| 2.81
| 2.88
| 2.8
| 2.85
| 93,474
| ###
| 75.5
| 75.5
| ### |
2008-May-16 Fri
| 2.75
| 2.82
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2008-May-15 Thu
| 2.8
| 2.8
| 2.79
| 2.8
| 67,626
| ###
| 65.0
| 65.0
| 0.2 |
2008-May-14 Wed
| 2.77
| 2.82
| 2.76
| 2.82
|
|
| ###
| ###
| ### |
2008-May-13 Tue
| 2.79
| 2.8
| 2.78
| 2.8
| 16,740
| ###
| 72.9
| 72.9
| 0.2 |
2008-May-12 Mon
| 2.76
| 2.8
| 2.76
| 2.8
| 6,859
| ###
| ###
| ###
| 0.2 |
2008-May-09 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2008-May-08 Thu
| 2.75
| 2.81
| 2.75
| 2.75
| 8,082
| ###
| 62.5
| 62.5
| ### |
2008-May-07 Wed
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| 77.2
| 77.2
| 0.2 |
2008-May-06 Tue
| 2.85
| 2.85
| 2.8
| 2.84
|
|
| 32.1
| 32.1
| 0.2 |
2008-May-05 Mon
| 2.83
| 2.87
| 2.75
| 2.85
|
|
| 70.0
| 70.0
| ### |
2008-May-02 Fri
| 2.7
| 2.75
| 2.7
| 2.74
| 36,920
| ###
| ###
| ###
| 0.2 |
2008-May-01 Thu
| 2.79
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-Apr-30 Wed
| 2.8
| 2.81
| 2.8
| 2.81
| 16,585
| 46,520
| 65.9
| 65.9
| ### |
2008-Apr-29 Tue
| 2.8
| 2.8
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
2008-Apr-28 Mon
| 2.8
| 2.82
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
2008-Apr-24 Thu
| 2.8
| 2.8
| 2.77
| 2.78
|
|
| 31.2
| 31.2
| 0.2 |
2008-Apr-23 Wed
| 2.78
| 2.8
| 2.78
| 2.79
| 117,822
| 328,723
| ###
| ###
| ### |
2008-Apr-22 Tue
| 2.59
| 2.79
| 2.59
| 2.75
|
|
| ###
| ###
| ### |
2008-Apr-21 Mon
| 2.5
| 2.56
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2008-Apr-18 Fri
| 2.5
| 2.5
| 2.49
| 2.49
| 3,057
| 7,627
| 34.6
| 34.6
| 0.2 |
2008-Apr-17 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 482
| ###
| ###
| ###
| 0.2 |
2008-Apr-16 Wed
| 2.5
| 2.51
| 2.42
| 2.51
|
|
| 69.1
| 69.1
| ### |
2008-Apr-15 Tue
| 2.5
| 2.5
| 2.45
| 2.5
|
|
| 65.5
| 65.5
| 0.2 |
2008-Apr-14 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 4,286
| ###
| 74.8
| 74.8
| 0.2 |
2008-Apr-11 Fri
| 2.55
| ###
| 2.55
| 2.55
|
|
| 71.0
| 71.0
| 0.2 |
2008-Apr-10 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| 2.59
| ###
| 3,323
| ###
| 74.6
| 74.6
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 2.59
| ###
| 14,527
| ###
| 76.9
| 76.9
| 0.0 |
2008-Apr-07 Mon
| ###
| 2.7
| ###
| ###
| 33,650
| 45,427
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| 2.7
| 2.7
| 2.58
| ###
| 102,774
| 271,323
| 17.6
| 17.6
| 0.0 |
2008-Apr-03 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Apr-02 Wed
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2008-Apr-01 Tue
| 2.75
| 2.75
| 2.7
| 2.73
| 30,822
| 83,989
| ###
| ###
| ### |
2008-Mar-31 Mon
| 2.42
| 2.72
| 2.42
| 2.72
| 80,152
| ###
| ###
| ###
| 0.2 |
2008-Mar-28 Fri
| 2.54
| 2.58
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2008-Mar-27 Thu
| 2.45
| 2.5
| 2.41
| 2.5
| 67,188
| 164,946
| 75.7
| 75.7
| 0.2 |
2008-Mar-26 Wed
| 2.44
| 2.5
| 2.44
| 2.5
|
|
| 77.6
| 77.6
| 0.2 |
2008-Mar-25 Tue
| 2.54
| 2.55
| 2.4
| 2.5
| 186,642
| ###
| ###
| ###
| 0.2 |
2008-Mar-20 Thu
| 2.48
| 2.55
| 2.41
| 2.55
|
|
| 86.3
| 86.3
| 0.2 |
2008-Mar-19 Wed
| 2.46
| 2.51
| 2.41
| 2.51
|
|
| ###
| ###
| ### |
2008-Mar-18 Tue
| 2.4
| 2.46
| ###
| 2.46
| 26,249
| 32,286
| ###
| ###
| 0.2 |
2008-Mar-17 Mon
| 2.49
| 2.49
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Mar-14 Fri
| 2.4
| 2.55
| 2.4
| 2.55
| 54,170
| 134,070
| 92.1
| 92.1
| 0.2 |
2008-Mar-13 Thu
| 2.52
| ###
| 2.5
| ###
| 39,626
| ###
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 2.53
| 2.53
| 2.5
| 2.52
| 123,648
| 310,974
| ###
| ###
| ### |
2008-Mar-11 Tue
| ###
| ###
| 2.44
| 2.49
|
|
| 14.1
| 14.1
| 0.2 |
2008-Mar-10 Mon
| 2.58
| ###
| 2.41
| 2.55
|
|
| ###
| ###
| 0.2 |
2008-Mar-07 Fri
| ###
| 2.77
| 2.53
| 2.77
|
|
| 91.8
| 91.8
| 0.2 |
2008-Mar-06 Thu
| 2.82
| 2.82
| ###
| ###
|
|
| 6.2
| 6.2
| 0.0 |
2008-Mar-05 Wed
| 2.83
| 2.83
| 2.78
| 2.8
| 100,122
| 280,842
| 36.8
| 36.8
| 0.2 |
2008-Mar-04 Tue
| 2.81
| 2.82
| 2.77
| 2.82
| 63,574
| 177,689
| 78.2
| 78.2
| ### |
2008-Mar-03 Mon
| 2.8
| 2.89
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2008-Feb-29 Fri
| 2.75
| ###
| ###
| 2.8
| 192,476
| 0
| ###
| ###
| 0.2 |
2008-Feb-28 Thu
| ###
| 2.86
| ###
| 2.75
| 23,850
| ###
| 99.1
| 99.1
| ### |
2008-Feb-27 Wed
| 2.4
| 2.5
| ###
| ###
| 53,951
| ###
| 18.6
| 18.6
| 0.0 |
2008-Feb-26 Tue
| 2.4
| 2.4
| ###
| 2.4
| 22,628
| 27,153
| ###
| ###
| ### |
2008-Feb-25 Mon
| 2.48
| 2.48
| 2.29
| 2.4
|
|
| 16.4
| 16.4
| ### |
2008-Feb-22 Fri
| 2.4
| 2.41
| ###
| 2.4
|
|
| ###
| ###
| ### |
2008-Feb-21 Thu
| 2.42
| 2.42
| ###
| 2.4
|
|
| 30.5
| 30.5
| ### |
2008-Feb-20 Wed
| 2.42
| 2.42
| 2.41
| 2.41
|
|
| 39.6
| 39.6
| 0.2 |
2008-Feb-19 Tue
| 2.49
| 2.49
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2008-Feb-18 Mon
| 2.5
| 2.5
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2008-Feb-15 Fri
| ###
| ###
| 2.5
| 2.5
|
|
| 13.1
| 13.1
| 0.2 |
2008-Feb-14 Thu
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2008-Feb-12 Tue
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2008-Feb-11 Mon
| 2.7
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 2.72
| 2.8
| 2.7
| 2.7
| 31,776
| 87,384
| 26.9
| 26.9
| 0.2 |
2008-Feb-07 Thu
| 2.8
| 2.8
| ###
| 2.7
| 34,855
| ###
| 13.9
| 13.9
| 0.2 |
2008-Feb-06 Wed
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2008-Feb-05 Tue
| 2.83
| 2.83
| 2.79
| 2.79
| 21,950
| 61,679
| ###
| ###
| ### |
2008-Feb-04 Mon
| 2.78
| 2.84
| 2.76
| 2.8
|
|
| 74.2
| 74.2
| 0.2 |
2008-Feb-01 Fri
| 2.7
| 2.79
| 2.7
| 2.78
| 5,941
| ###
| 79.4
| 79.4
| 0.2 |
2008-Jan-31 Thu
| 2.7
| 2.8
| 2.7
| 2.74
| 62,378
| ###
| 74.7
| 74.7
| 0.2 |
2008-Jan-30 Wed
| 2.8
| 2.8
| 2.72
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Jan-29 Tue
| 2.84
| 2.84
| 2.8
| 2.8
|
|
| 37.0
| 37.0
| 0.2 |
2008-Jan-25 Fri
| 2.75
| 2.84
| 2.75
| 2.84
| 19,222
| 53,725
| ###
| ###
| 0.2 |
2008-Jan-24 Thu
| ###
| 2.75
| ###
| 2.72
| 9,858
| 13,554
| 73.1
| 73.1
| 0.2 |
2008-Jan-23 Wed
| 2.5
| 2.7
| 2.5
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 2.4
| 2.5
|
|
| ###
| ###
| 0.2 |
2008-Jan-21 Mon
| 2.75
| 2.76
| ###
| 2.75
| 77,679
| ###
| 82.9
| 82.9
| ### |
2008-Jan-18 Fri
| 2.75
| 2.8
| ###
| 2.78
|
|
| ###
| ###
| 0.2 |
2008-Jan-17 Thu
| ###
| ###
| 2.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-16 Wed
| 3
| 3
| 2.87
| ###
| 26,626
| 78,147
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 3
| ###
| ###
| ###
| 41,273
| 0
| 85.1
| 85.1
| 0.0 |
2008-Jan-14 Mon
| ###
| ###
| ###
| ###
| 39,970
| 0
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
| 6,274
| 0
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2008-Jan-03 Thu
| ###
| ###
| ###
| ###
| 1,077
| 0
| 72.9
| 72.9
| 0.0 |
2008-Jan-02 Wed
| 3.23
| 3.23
| 3.23
| 3.23
| 154
| ###
| ###
| ###
| ### |
2007-Dec-31 Mon
| ###
| 3.25
| ###
| 3.25
|
|
| 85.6
| 85.6
| 0.2 |
2007-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 88.2
| 88.2
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
| 758
| 0
| 66.2
| 66.2
| 0.0 |
2007-Dec-24 Mon
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
| 19,425
| 0
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| ###
| ###
| ###
| ###
| 33,380
| 0
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 3.2
| 3.21
| ###
| 3.21
| 20,886
| 33,522
| 90.4
| 90.4
| ### |
2007-Dec-14 Fri
| ###
| ###
| ###
| ###
| 22,327
| 0
| 88.1
| 88.1
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 384,080
| 0
| 23.8
| 23.8
| 0.0 |
2007-Dec-12 Wed
| 3.21
| 3.23
| ###
| ###
| 41,158
| 66,470
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| 3.2
| 3.21
| ###
| 3.21
| 148,942
| 239,051
| 70.5
| 70.5
| ### |
2007-Dec-10 Mon
| ###
| 3.2
| ###
| 3.2
| 39,849
| 63,758
| ###
| ###
| 0.2 |
2007-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2007-Dec-06 Thu
| ###
| ###
| ###
| ###
| 40,183
| 0
| 78.1
| 78.1
| 0.0 |
2007-Dec-05 Wed
| 3
| ###
| 3
| 3
|
|
| 68.6
| 68.6
| 0.2 |
2007-Dec-04 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Dec-03 Mon
| ###
| ###
| ###
| ###
| 141,288
| 0
| 78.3
| 78.3
| 0.0 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| 2.83
| 3
| 2.83
| ###
| 379,176
| ###
| 95.3
| 95.3
| 0.0 |
2007-Nov-28 Wed
| 2.75
| 2.79
| 2.7
| 2.79
| 131,983
| ###
| ###
| ###
| ### |
2007-Nov-27 Tue
| 2.75
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2007-Nov-26 Mon
| 2.8
| 2.8
| 2.76
| 2.76
| 21,029
| ###
| ###
| ###
| 0.2 |
2007-Nov-23 Fri
| 2.75
| 2.78
| 2.75
| 2.76
| 44,244
| ###
| ###
| ###
| 0.2 |
2007-Nov-22 Thu
| 2.7
| 2.78
| ###
| 2.75
| 89,021
| ###
| ###
| ###
| ### |
2007-Nov-21 Wed
| 2.72
| 2.75
| 2.71
| 2.75
| 45,949
| 125,440
| ###
| ###
| ### |
2007-Nov-20 Tue
| 2.71
| 2.75
| ###
| 2.75
|
|
| 81.2
| 81.2
| ### |
2007-Nov-19 Mon
| ###
| ###
| 2.7
| 2.7
|
|
| 2.2
| 2.2
| 0.2 |
2007-Nov-16 Fri
| ###
| ###
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2007-Nov-15 Thu
| ###
| ###
| 2.85
| 2.85
| 6,185
| ###
| 9.0
| 9.0
| ### |
2007-Nov-14 Wed
| ###
| 3
| ###
| ###
| 104,773
| 157,159
| 79.4
| 79.4
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| ###
| ###
| 19,351
| 0
| 34.3
| 34.3
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| ###
| ###
| 55,750
| 0
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| ###
| ###
| ###
| 29,050
| 0
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| 3
| ###
| ###
| 7,350
| 11,025
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| 3
|
|
| 30.1
| 30.1
| 0.2 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
| 124,886
| 0
| 15.6
| 15.6
| 0.0 |
2007-Nov-05 Mon
| 3
| 3
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| 3
| ###
| 4,881
| 7,321
| ###
| ###
| 0.0 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 437,882
| 0
| 58.6
| 58.6
| 0.0 |
2007-Oct-31 Wed
| 3
| ###
| ###
| ###
| 16,053
| 0
| ###
| ###
| 0.0 |
2007-Oct-30 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-29 Mon
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| ###
| ###
| ###
| 69,349
| 0
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| 3
| ###
| ###
| ###
| 63,881
| 0
| ###
| ###
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 74,625
| 0
| 33.5
| 33.5
| 0.0 |
2007-Oct-23 Tue
| 3
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| 3
| 3
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2007-Oct-19 Fri
| 3
| 3
| ###
| 3
| 26,442
| ###
| 68.5
| 68.5
| 0.2 |
2007-Oct-18 Thu
| ###
| 3
| ###
| 3
| 34,140
| ###
| 67.2
| 67.2
| 0.2 |
2007-Oct-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 38,327
| 0
| ###
| ###
| 0.0 |
2007-Oct-12 Fri
| ###
| ###
| ###
| ###
| 15,184
| 0
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| 3
| ###
| ###
| 41,543
| ###
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
| 28,040
| 0
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 3
| 3
| 3,251
| 4,876
| ###
| ###
| 0.2 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| ###
| ###
| 4,947
| 0
| 14.9
| 14.9
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 8,472
| 0
| 88.0
| 88.0
| 0.0 |
2007-Oct-02 Tue
| 3
| ###
| 3
| ###
| 189,058
| 283,587
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| ###
| 3
| 3
|
|
| 27.9
| 27.9
| 0.2 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
| 45,386
| 0
| 64.4
| 64.4
| 0.0 |
2007-Sep-24 Mon
| ###
| ###
| 3
| ###
| 16,286
| 24,429
| 62.2
| 62.2
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
| 24,843
| 0
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
| 31,874
| 0
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
| 31,942
| 0
| 92.5
| 92.5
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 30,571
| 0
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 18,327
| 0
| 84.1
| 84.1
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
| 4,077
| 0
| 17.7
| 17.7
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 3.25
| 3.25
| 3.2
| 3.2
| 12,657
| ###
| ###
| ###
| 0.2 |
2007-Sep-05 Wed
| 3.29
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Sep-04 Tue
| 3.43
| 3.43
| 3.27
| 3.27
|
|
| 8.1
| 8.1
| ### |
2007-Sep-03 Mon
| ###
| 3.45
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2007-Aug-31 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 2.84
| ###
| 2.83
| ###
| 112,320
| ###
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 2.8
| 2.84
| 2.8
| 2.84
|
|
| 71.4
| 71.4
| 0.2 |
2007-Aug-28 Tue
| 2.8
| 2.82
| 2.78
| 2.81
|
|
| 68.3
| 68.3
| ### |
2007-Aug-27 Mon
| 2.85
| 2.85
| 2.8
| 2.83
|
|
| 29.3
| 29.3
| 0.2 |
2007-Aug-24 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| 13.2
| 13.2
| ### |
2007-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2007-Aug-22 Wed
| ###
| ###
| 2.86
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2007-Aug-21 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2007-Aug-20 Mon
| ###
| 3
| ###
| 3
| 105,347
| 158,020
| ###
| ###
| 0.2 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
| 2,828
| 0
| 35.0
| 35.0
| 0.0 |
2007-Aug-16 Thu
| 2.8
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2007-Aug-15 Wed
| 2.87
| ###
| 2.75
| 2.8
|
|
| 50.2
| 50.2
| 0.2 |
2007-Aug-14 Tue
| 2.75
| 3
| 2.72
| ###
|
|
| 97.7
| 97.7
| 0.0 |
2007-Aug-13 Mon
| ###
| 3
| 2.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| 3
| 298,852
| 0
| 79.0
| 79.0
| 0.2 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
| 295,887
| 0
| 14.3
| 14.3
| 0.0 |
2007-Aug-08 Wed
| ###
| 3.2
| ###
| 3.2
| 3,576
| 5,721
| ###
| ###
| 0.2 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 93,777
| 0
| ###
| ###
| 0.0 |
2007-Aug-06 Mon
| ###
| ###
| ###
| ###
| 7,188
| 0
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| ###
| 97,322
| 0
| 25.7
| 25.7
| 0.0 |
2007-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
| 10,046
| 0
| 65.7
| 65.7
| 0.0 |
2007-Jul-31 Tue
| ###
| 3.2
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-27 Fri
| ###
| 3.2
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2007-Jul-26 Thu
| 3.22
| 3.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 3.21
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2007-Jul-24 Tue
| 3.21
| 3.21
| 3.2
| 3.2
| 53,948
| ###
| ###
| ###
| 0.2 |
2007-Jul-23 Mon
| 3.22
| 3.23
| 3.21
| 3.21
|
|
| 36.1
| 36.1
| ### |
2007-Jul-20 Fri
| 3.23
| 3.24
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2007-Jul-19 Thu
| 3.24
| 3.27
| 3.24
| 3.27
| 4,644
| ###
| ###
| ###
| ### |
2007-Jul-18 Wed
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 3.25
| 3.28
| 3.24
| 3.28
| 21,327
| 69,526
| 76.2
| 76.2
| 0.2 |
2007-Jul-16 Mon
| 3.28
| 3.28
| 3.23
| 3.24
| 2,857
| ###
| 27.4
| 27.4
| ### |
2007-Jul-13 Fri
| 3.23
| ###
| 3.23
| 3.29
| 16,879
| 27,259
| 81.2
| 81.2
| ### |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 3.28
| 3.28
| 3.22
| 3.24
|
|
| ###
| ###
| ### |
2007-Jul-10 Tue
| ###
| ###
| 3.28
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 14.6
| 14.6
| 0.2 |
2007-Jul-06 Fri
| 3.25
| ###
| 3.25
| ###
| 11,344
| ###
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| 3.22
| ###
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Jul-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| 3.45
| 3.24
| 3.4
| 61,257
| ###
| ###
| ###
| 0.2 |
2007-Jul-02 Mon
| ###
| 3.46
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jun-29 Fri
| ###
| ###
| ###
| ###
| 76,523
| 0
| 88.9
| 88.9
| 0.0 |
2007-Jun-28 Thu
| ###
| ###
| ###
| ###
| 579
| 0
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| ###
| ###
| 18,783
| 0
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| ###
| ###
| ###
| ###
| 63,628
| 0
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| ###
| ###
| ###
| ###
| 135,057
| 0
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 13,844
| ###
| ###
| ###
| 0.2 |
2007-Jun-19 Tue
| ###
| 3.24
| ###
| 3.24
| 14,026
| 22,722
| 88.5
| 88.5
| ### |
2007-Jun-18 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,725
| 0
| 71.4
| 71.4
| 0.0 |
2007-Jun-14 Thu
| ###
| 3.2
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2007-Jun-13 Wed
| ###
| 3.29
| ###
| ###
| 2,320
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| 3.25
| 3.25
| ###
| 3.24
|
|
| ###
| ###
| ### |
2007-Jun-08 Fri
| 3.2
| ###
| ###
| 3.2
|
|
| 66.0
| 66.0
| 0.2 |
2007-Jun-07 Thu
| ###
| 3.2
| ###
| 3.2
| 28,920
| 46,272
| 79.0
| 79.0
| 0.2 |
2007-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-04 Mon
| 3.21
| 3.29
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2007-Jun-01 Fri
| ###
| 3.21
| ###
| 3.21
|
|
| 87.9
| 87.9
| ### |
2007-May-31 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2007-May-30 Wed
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-May-29 Tue
| 3.22
| 3.23
| 3.2
| 3.2
|
|
| 29.8
| 29.8
| 0.2 |
2007-May-28 Mon
| ###
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2007-May-25 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 3.26
| 3.27
| 3.26
| 3.26
|
|
| 73.2
| 73.2
| 0.2 |
2007-May-23 Wed
| ###
| ###
| 3.26
| 3.26
| 14,185
| 23,121
| 26.8
| 26.8
| 0.2 |
2007-May-22 Tue
| ###
| ###
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2007-May-21 Mon
| ###
| ###
| 3.28
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2007-May-18 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 70.8
| 70.8
| 0.2 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2007-May-16 Wed
| 3.43
| 3.43
| 3.41
| 3.41
| 14,873
| ###
| ###
| ###
| ### |
2007-May-15 Tue
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| ###
| ###
| 0.2 |
2007-May-14 Mon
| 3.45
| 3.45
| 3.4
| 3.45
| 12,587
| ###
| 68.2
| 68.2
| ### |
2007-May-11 Fri
| 3.52
| 3.52
| ###
| 3.45
| 46,051
| 81,049
| 16.5
| 16.5
| ### |
2007-May-10 Thu
| 3.46
| 3.51
| ###
| 3.51
|
|
| 78.7
| 78.7
| ### |
2007-May-09 Wed
| 3.4
| 3.48
| ###
| 3.45
|
|
| 79.4
| 79.4
| ### |
2007-May-08 Tue
| 3.4
| 3.46
| 3.4
| 3.4
| 74,985
| ###
| 71.5
| 71.5
| 0.2 |
2007-May-07 Mon
| ###
| 3.5
| 3.27
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-May-04 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-03 Thu
| 3.26
| ###
| 3.26
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2007-May-02 Wed
| ###
| ###
| 3.25
| 3.26
|
|
| 13.6
| 13.6
| 0.2 |
2007-May-01 Tue
| ###
| 3.4
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2007-Apr-30 Mon
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-27 Fri
| 3.2
| 3.29
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Apr-26 Thu
| 3.2
| 3.4
| 3.2
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2007-Apr-24 Tue
| 3.27
| ###
| 3.2
| 3.2
|
|
| 19.3
| 19.3
| 0.2 |
2007-Apr-23 Mon
| 3.28
| 3.28
| 3.27
| 3.27
| 6,940
| 22,728
| 38.8
| 38.8
| ### |
2007-Apr-20 Fri
| ###
| ###
| 3.25
| 3.27
| 23,283
| ###
| ###
| ###
| ### |
2007-Apr-19 Thu
| 3.29
| ###
| 3.29
| ###
| 39,045
| 64,229
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 3.4
| 3.4
| 3.27
| 3.27
|
|
| 10.4
| 10.4
| ### |
2007-Apr-17 Tue
| 3.42
| 3.42
| ###
| 3.4
| 129,726
| ###
| 42.6
| 42.6
| 0.2 |
2007-Apr-16 Mon
| ###
| 3.44
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2007-Apr-12 Thu
| ###
| ###
| ###
| ###
| 46,320
| 0
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| 3.22
| 3.4
| 3.22
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2007-Apr-10 Tue
| 3.4
| 3.4
| 3.22
| 3.26
| 59,622
| 197,348
| ###
| ###
| 0.2 |
2007-Apr-05 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 2,373
| ###
| ###
| ###
| 0.2 |
2007-Apr-04 Wed
| 3.4
| 3.45
| ###
| 3.4
| 124,542
| ###
| 62.8
| 62.8
| 0.2 |
2007-Apr-03 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2007-Apr-02 Mon
| ###
| ###
| 3.29
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.4
| 60.4
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| 3.29
| 3.29
| 59,674
| ###
| 28.6
| 28.6
| ### |
2007-Mar-28 Wed
| 3.28
| ###
| 3.28
| ###
| 35,322
| 57,928
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| 3.28
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2007-Mar-26 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Mar-23 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 3.25
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Mar-20 Tue
| 3.25
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2007-Mar-19 Mon
| ###
| ###
| 3.22
| 3.25
| 70,384
| ###
| ###
| ###
| 0.2 |
2007-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Mar-15 Thu
| 3.29
| ###
| 3.29
| ###
| 4,956,953
| 8,154,187
| 64.8
| 64.8
| 0.0 |
2007-Mar-14 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2007-Mar-13 Tue
| ###
| ###
| 3.28
| ###
| 5,503,159
| 9,025,180
| 28.6
| 28.6
| 0.0 |
2007-Mar-12 Mon
| 3.28
| ###
| 3.27
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2007-Mar-09 Fri
| 3.25
| 3.26
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
2007-Mar-08 Thu
| 3.25
| 3.28
| 3.2
| 3.2
| 9,280
| ###
| 20.9
| 20.9
| 0.2 |
2007-Mar-07 Wed
| 3.25
| 3.27
| 3.25
| 3.25
| 16,076
| ###
| ###
| ###
| 0.2 |
2007-Mar-06 Tue
| ###
| 3.21
| ###
| 3.2
| 49,578
| 79,572
| 63.7
| 63.7
| 0.2 |
2007-Mar-05 Mon
| ###
| ###
| ###
| 3.2
| 69,353
| 0
| ###
| ###
| 0.2 |
2007-Mar-02 Fri
| 3.43
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Feb-28 Wed
| ###
| 3.46
| ###
| 3.46
|
|
| 81.1
| 81.1
| 0.2 |
2007-Feb-27 Tue
| 3.44
| 3.45
| 3.4
| 3.44
| 48,046
| 164,557
| ###
| ###
| 0.2 |
2007-Feb-26 Mon
| 3.43
| 3.45
| ###
| 3.45
| 50,480
| 87,078
| ###
| ###
| ### |
2007-Feb-23 Fri
| 3.4
| 3.42
| 3.4
| 3.42
| 55,289
| ###
| 70.9
| 70.9
| 0.2 |
2007-Feb-22 Thu
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2007-Feb-20 Tue
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Feb-16 Fri
| ###
| 3.4
| ###
| ###
| 30,671
| 52,140
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| ###
| 3.4
| ###
| 3.4
| 21,670
| ###
| ###
| ###
| 0.2 |
2007-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| ###
| 3.4
| ###
| 3.4
| 5,350
| ###
| 86.8
| 86.8
| 0.2 |
2007-Feb-12 Mon
| ###
| 3.4
| ###
| ###
| 15,751
| 26,776
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 3.42
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2007-Feb-08 Thu
| 3.43
| 3.45
| ###
| 3.41
|
|
| 31.7
| 31.7
| ### |
2007-Feb-07 Wed
| 3.25
| 3.5
| 3.2
| 3.4
| 813,972
| ###
| ###
| ###
| 0.2 |
2007-Feb-06 Tue
| 3.21
| 3.24
| 3.21
| 3.22
| 97,575
| 314,679
| 70.3
| 70.3
| 0.2 |
2007-Feb-05 Mon
| 3.2
| 3.22
| ###
| 3.2
|
|
| 72.1
| 72.1
| 0.2 |
2007-Feb-02 Fri
| 3.2
| 3.23
| ###
| 3.23
| 54,350
| 87,775
| ###
| ###
| ### |
2007-Feb-01 Thu
| 3.2
| 3.26
| 3.2
| 3.25
| 25,320
| 81,783
| 81.1
| 81.1
| 0.2 |
2007-Jan-31 Wed
| 3.21
| 3.25
| 3.2
| 3.2
| 1,448,657
| ###
| ###
| ###
| 0.2 |
2007-Jan-30 Tue
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jan-29 Mon
| ###
| 3.23
| ###
| ###
| 56,075
| ###
| 36.6
| 36.6
| 0.0 |
2007-Jan-25 Thu
| 3.2
| 3.2
| ###
| ###
| 42,957
| ###
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 3.2
| 3.22
| ###
| 3.2
| 70,747
| ###
| ###
| ###
| 0.2 |
2007-Jan-23 Tue
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2007-Jan-22 Mon
| ###
| 3.25
| ###
| 3.2
| 622,182
| 1,011,045
| 77.5
| 77.5
| 0.2 |
2007-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
| 122,345
| 0
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 470,621
| 0
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 67,657
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| 3
| ###
| 47,955
| ###
| 26.5
| 26.5
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
| 260,389
| 0
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-09 Tue
| ###
| ###
| 3
| ###
| 35,676
| ###
| 27.7
| 27.7
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| ###
| 3.2
| ###
| 3.2
| 763,623
| ###
| ###
| ###
| 0.2 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| ###
| ###
| 46,671
| 0
| 87.0
| 87.0
| 0.0 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 113,240
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| ###
| ###
| 22,148
| 0
| 23.6
| 23.6
| 0.0 |
2006-Dec-28 Thu
| 3.23
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-27 Wed
| 3.23
| 3.25
| 3.22
| 3.23
| 35,024
| ###
| 61.1
| 61.1
| ### |
2006-Dec-22 Fri
| ###
| 3.21
| ###
| 3.2
| 129,128
| 207,250
| 81.1
| 81.1
| 0.2 |
2006-Dec-21 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
| 163,025
| 0
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 3
| ###
| ###
| 3
| 141,755
| 0
| 70.7
| 70.7
| 0.2 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 164,155
| 0
| 72.2
| 72.2
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| 2.84
| 2.85
|
|
| ###
| ###
| ### |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
| 33,877
| 0
| 27.2
| 27.2
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 54,122
| 0
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| ###
| 3.25
| ###
| 3.24
|
|
| 90.5
| 90.5
| ### |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
| 158,551
| 0
| 76.0
| 76.0
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 85,721
| 0
| 21.3
| 21.3
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| ###
| 53,845
| 0
| 77.2
| 77.2
| 0.0 |
2006-Dec-01 Fri
| ###
| 3
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Nov-30 Thu
| 3
| ###
| 2.87
| 3
|
|
| ###
| ###
| 0.2 |
2006-Nov-29 Wed
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-27 Mon
| 2.8
| 2.89
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2006-Nov-24 Fri
| 2.72
| 2.73
| ###
| 2.73
| 226,343
| 308,958
| ###
| ###
| ### |
2006-Nov-23 Thu
| ###
| 2.7
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1,470
| 0
| 64.5
| 64.5
| 0.0 |
2006-Nov-20 Mon
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2006-Nov-17 Fri
| ###
| 2.7
| ###
| 2.7
| 14,057
| 18,976
| 91.6
| 91.6
| 0.2 |
2006-Nov-16 Thu
| ###
| ###
| ###
| 3
| 527,187
| 0
| 37.3
| 37.3
| 0.2 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2006-Nov-14 Tue
| ###
| 3.2
| ###
| ###
| 263,256
| ###
| 89.7
| 89.7
| 0.0 |
2006-Nov-13 Mon
| 2.82
| ###
| 2.82
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2006-Nov-10 Fri
| 2.52
| ###
| 2.52
| ###
| 24,421
| 30,770
| 86.7
| 86.7
| 0.0 |
2006-Nov-09 Thu
| 2.52
| 2.59
| 2.5
| 2.5
| 43,276
| ###
| 31.3
| 31.3
| 0.2 |
2006-Nov-08 Wed
| 2.52
| 2.58
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2006-Nov-07 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.1
| 68.1
| 0.2 |
2006-Nov-06 Mon
| 2.52
| 2.58
| 2.5
| 2.55
| 486,984
| ###
| ###
| ###
| 0.2 |
2006-Nov-03 Fri
| 2.53
| 2.53
| 2.45
| 2.45
| 75,756
| ###
| 10.6
| 10.6
| 0.2 |
2006-Nov-02 Thu
| 2.5
| 2.55
| 2.49
| 2.55
| 71,755
| 180,822
| ###
| ###
| 0.2 |
2006-Nov-01 Wed
| 2.53
| 2.55
| 2.5
| 2.51
| 73,843
| 186,453
| 25.3
| 25.3
| ### |
2006-Oct-31 Tue
| 2.56
| 2.56
| 2.54
| 2.54
| 28,971
| 73,876
| 29.5
| 29.5
| ### |
2006-Oct-30 Mon
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2006-Oct-27 Fri
| 2.56
| ###
| 2.56
| ###
| 42,177
| 53,986
| ###
| ###
| 0.0 |
2006-Oct-26 Thu
| 2.57
| 2.58
| 2.55
| 2.55
| 29,250
| 75,026
| 26.0
| 26.0
| 0.2 |
2006-Oct-25 Wed
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
| 17,057
| 0
| 33.1
| 33.1
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| 2.55
| ###
| 50,047
| ###
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| 2.52
| ###
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
2006-Oct-19 Thu
| 2.54
| 2.54
| 2.51
| 2.51
|
|
| 24.6
| 24.6
| ### |
2006-Oct-18 Wed
| 2.47
| 2.55
| 2.47
| 2.53
| 93,852
| ###
| ###
| ###
| ### |
2006-Oct-17 Tue
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 19.7
| 19.7
| 0.2 |
2006-Oct-16 Mon
| 2.51
| 2.55
| 2.51
| 2.52
| 14,280
| 36,128
| 67.1
| 67.1
| ### |
2006-Oct-13 Fri
| 2.49
| 2.52
| 2.49
| 2.49
| 7,126
| 17,850
| ###
| ###
| 0.2 |
2006-Oct-12 Thu
| 2.49
| 2.5
| 2.49
| 2.5
| 21,651
| ###
| ###
| ###
| 0.2 |
2006-Oct-11 Wed
| 2.51
| 2.53
| 2.49
| 2.49
|
|
| 23.2
| 23.2
| 0.2 |
2006-Oct-10 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 61.6
| 61.6
| 0.2 |
2006-Oct-09 Mon
| 2.55
| ###
| 2.5
| 2.5
|
|
| 15.5
| 15.5
| 0.2 |
2006-Oct-06 Fri
| 2.57
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2006-Oct-05 Thu
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 63.5
| 63.5
| 0.2 |
2006-Oct-04 Wed
| 2.45
| 2.5
| 2.45
| 2.5
| 9,854
| 24,388
| ###
| ###
| 0.2 |
2006-Oct-03 Tue
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2006-Oct-02 Mon
| 2.4
| 2.49
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2006-Sep-29 Fri
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Sep-28 Thu
| 2.4
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2006-Sep-27 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-26 Tue
| 2.4
| 2.44
| 2.4
| 2.4
| 6,555
| ###
| 71.5
| 71.5
| ### |
2006-Sep-25 Mon
| 2.4
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| 2.41
| 2.41
| 2.4
| 2.4
| 2,857
| 6,871
| 27.2
| 27.2
| ### |
2006-Sep-21 Thu
| 2.42
| 2.45
| 2.4
| 2.4
| 15,480
| ###
| ###
| ###
| ### |
2006-Sep-20 Wed
| 2.4
| 2.42
| 2.4
| 2.4
| 60,946
| 146,879
| ###
| ###
| ### |
2006-Sep-19 Tue
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 2.4
| 2.42
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Sep-15 Fri
| 2.41
| 2.41
| 2.4
| 2.4
| 1,950
| 4,689
| ###
| ###
| ### |
2006-Sep-14 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 60.8
| 60.8
| ### |
2006-Sep-13 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 6,784
| 16,281
| ###
| ###
| ### |
2006-Sep-11 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-08 Fri
| 2.4
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-07 Thu
| 2.41
| 2.43
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-06 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2006-Sep-05 Tue
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2006-Sep-04 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 67.6
| 67.6
| ### |
2006-Sep-01 Fri
| 2.4
| 2.41
| 2.4
| 2.41
| 14,579
| ###
| 71.7
| 71.7
| 0.2 |
2006-Aug-31 Thu
| 2.4
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Aug-30 Wed
| 2.43
| 2.43
| 2.4
| 2.41
|
|
| 24.9
| 24.9
| 0.2 |
2006-Aug-29 Tue
| 2.46
| 2.46
| 2.43
| 2.43
| 57,740
| 141,174
| 20.4
| 20.4
| ### |
2006-Aug-28 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Aug-25 Fri
| ###
| 2.4
| 2.29
| ###
| 157,926
| ###
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 2.26
| 2.27
| 15,876
| ###
| ###
| ###
| 0.2 |
2006-Aug-15 Tue
| 2.2
| ###
| 2.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Aug-11 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 7,775
| ###
| 69.8
| 69.8
| ### |
2006-Aug-10 Thu
| 2.4
| 2.45
| 2.4
| 2.45
| 17,422
| 42,248
| 86.3
| 86.3
| 0.2 |
2006-Aug-09 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 1,044
| 2,526
| ###
| ###
| 0.2 |
2006-Aug-08 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Aug-07 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Aug-04 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 73.9
| 73.9
| 0.2 |
2006-Aug-03 Thu
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 2.45
| 2.47
| 2.45
| 2.47
|
|
| 79.6
| 79.6
| ### |
2006-Jul-31 Mon
| 2.48
| 2.48
| 2.48
| 2.48
| 6,080
| 15,078
| ###
| ###
| 0.2 |
2006-Jul-28 Fri
| 2.43
| 2.45
| 2.43
| 2.45
| 57,528
| ###
| 78.8
| 78.8
| 0.2 |
2006-Jul-27 Thu
| 2.4
| 2.42
| 2.4
| 2.41
| 74,175
| ###
| ###
| ###
| 0.2 |
2006-Jul-26 Wed
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 173,943
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-13 Thu
| ###
| 2.45
| ###
| 2.4
|
|
| 88.2
| 88.2
| ### |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
| 164,158
| 0
| 31.9
| 31.9
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 2.27
| ###
| 2.27
| ###
| 113,385
| ###
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 2.29
| 2.29
| 2.25
| 2.26
| 92,080
| 209,021
| 16.7
| 16.7
| ### |
2006-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2006-Jun-30 Fri
| 2.4
| 2.41
| ###
| 2.4
| 93,346
| 112,481
| 62.0
| 62.0
| ### |
2006-Jun-27 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 79.9
| 79.9
| ### |
2006-Jun-26 Mon
| 2.45
| 2.45
| ###
| 2.4
| 136,545
| ###
| 22.7
| 22.7
| ### |
2006-Jun-23 Fri
| ###
| 2.4
| ###
| 2.4
| 90,957
| 109,148
| 82.6
| 82.6
| ### |
2006-Jun-22 Thu
| ###
| 2.5
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-20 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 38.7
| 38.7
| 0.0 |
2006-Jun-19 Mon
| 2.48
| 2.49
| 2.4
| 2.42
| 54,857
| 134,125
| ###
| ###
| 0.2 |
2006-Jun-16 Fri
| 2.48
| 2.5
| 2.44
| 2.49
| 25,380
| 62,688
| ###
| ###
| 0.2 |
2006-Jun-15 Thu
| 2.4
| 2.47
| 2.4
| 2.47
| 45,224
| 110,120
| 80.2
| 80.2
| ### |
2006-Jun-14 Wed
| ###
| 2.53
| ###
| 2.42
| 100,272
| 126,844
| ###
| ###
| 0.2 |
2006-Jun-13 Tue
| ###
| ###
| ###
| ###
| 70,245
| 0
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 152,574
| 0
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| ###
| ###
| 211,345
| 0
| 85.9
| 85.9
| 0.0 |
2006-Jun-05 Mon
| ###
| ###
| ###
| ###
| 21,070
| 0
| 71.7
| 71.7
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2006-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-May-31 Wed
| 2.27
| ###
| 2.27
| ###
| 177,228
| 201,153
| 82.1
| 82.1
| 0.0 |
2006-May-30 Tue
| 2.2
| ###
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2006-May-29 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 29,420
| 0
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| ###
| ###
| 135,483
| 0
| 73.1
| 73.1
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 58.8
| 58.8
| 0.0 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
| 3,541
| 0
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-May-16 Tue
| ###
| ###
| ###
| ###
| 221,058
| 0
| ###
| ###
| 0.0 |
2006-May-15 Mon
| ###
| ###
| ###
| ###
| 37,646
| 0
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2006-May-10 Wed
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| 30.5
| 30.5
| 0.2 |
2006-May-09 Tue
| ###
| 2.22
| ###
| 2.2
|
|
| 73.9
| 73.9
| 0.2 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 108,586
| 0
| 72.0
| 72.0
| 0.0 |
2006-May-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| 2.2
| ###
| ###
| 361,871
| 398,058
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| 181,684
| 0
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 526,983
| 0
| 79.8
| 79.8
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| ###
| 105,520
| 0
| ###
| ###
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2006-Apr-18 Tue
| 2.25
| 2.25
| ###
| ###
| 53,321
| 59,986
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 2.25
| 2.25
| 2.25
| 2.25
| 28,345
| 63,776
| 71.4
| 71.4
| ### |
2006-Apr-11 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2006-Apr-10 Mon
| 2.26
| 2.27
| 2.25
| 2.25
|
|
| 36.4
| 36.4
| ### |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 2.26
| ###
| 2.26
| ###
| 27,244
| 30,785
| 80.0
| 80.0
| 0.0 |
2006-Apr-05 Wed
| 2.27
| 2.29
| 2.25
| 2.27
|
|
| 65.4
| 65.4
| 0.2 |
2006-Apr-04 Tue
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 2.27
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 2.25
| ###
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| 2.26
| ###
| 2.25
| 2.25
| 287,388
| ###
| ###
| ###
| ### |
2006-Mar-29 Wed
| 2.25
| 2.26
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| 2.22
| 2.26
| ###
| 2.25
|
|
| ###
| ###
| ### |
2006-Mar-27 Mon
| ###
| 2.2
| ###
| 2.2
| 73,287
| ###
| ###
| ###
| 0.2 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
| 17,274
| 0
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 2.23
| 2.23
| ###
| ###
| 99,352
| 110,777
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 2.21
| 2.23
| 2.21
| 2.21
| 26,443
| ###
| ###
| ###
| 0.2 |
2006-Mar-21 Tue
| 2.2
| 2.2
| ###
| 2.2
| 65,045
| 71,549
| ###
| ###
| 0.2 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
| 69,770
| 0
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2006-Mar-16 Thu
| 2.2
| 2.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 2.24
| 2.26
| 2.2
| 2.2
|
|
| 20.0
| 20.0
| 0.2 |
2006-Mar-14 Tue
| 2.2
| 2.26
| 2.2
| 2.25
|
|
| 86.1
| 86.1
| ### |
2006-Mar-13 Mon
| 2.22
| 2.22
| ###
| 2.2
| 185,128
| ###
| ###
| ###
| 0.2 |
2006-Mar-10 Fri
| 2.25
| 2.25
| 2.22
| 2.22
|
|
| 20.5
| 20.5
| 0.2 |
2006-Mar-09 Thu
| 2.24
| ###
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2006-Mar-08 Wed
| ###
| 2.24
| ###
| 2.23
| 76,670
| 85,870
| ###
| ###
| ### |
2006-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 2.29
| ###
| 141,379
| 161,878
| 66.9
| 66.9
| 0.0 |
2006-Mar-03 Fri
| 2.41
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| 2.4
| ###
| 2.4
| 620,184
| 744,220
| 76.4
| 76.4
| ### |
2006-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2006-Feb-28 Tue
| ###
| 2.41
| ###
| ###
| 143,357
| 172,745
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 36,520
| 0
| 28.9
| 28.9
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
| 8,745
| 0
| 64.7
| 64.7
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| 2.29
| ###
| 30,978
| ###
| 70.1
| 70.1
| 0.0 |
2006-Feb-16 Thu
| 2.29
| ###
| 2.29
| 2.29
| 149,522
| ###
| ###
| ###
| ### |
2006-Feb-15 Wed
| ###
| ###
| 2.29
| 2.29
|
|
| 36.9
| 36.9
| ### |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 20,070
| 0
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| ###
| ###
| 38,350
| 0
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| ###
| ###
| ###
| ###
| 60,852
| 0
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
| 48,181
| 0
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| ###
| ###
| 29,774
| 0
| ###
| ###
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2006-Jan-31 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2006-Jan-30 Mon
| ###
| 2.4
| ###
| 2.4
| 84,770
| 101,724
| ###
| ###
| ### |
2006-Jan-27 Fri
| ###
| 2.4
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2006-Jan-25 Wed
| 2.4
| 2.41
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2006-Jan-24 Tue
| 2.43
| 2.43
| 2.4
| 2.43
|
|
| 68.8
| 68.8
| ### |
2006-Jan-23 Mon
| 2.47
| 2.5
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2006-Jan-20 Fri
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2006-Jan-19 Thu
| 2.55
| 2.55
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
2006-Jan-18 Wed
| 2.57
| 2.58
| 2.57
| 2.58
|
|
| 81.9
| 81.9
| 0.2 |
2006-Jan-17 Tue
| 2.5
| 2.58
| 2.47
| 2.58
| 134,124
| ###
| 88.8
| 88.8
| 0.2 |
2006-Jan-16 Mon
| ###
| ###
| 2.55
| 2.55
| 9,527
| 12,146
| 16.9
| 16.9
| 0.2 |
2006-Jan-13 Fri
| ###
| ###
| 2.59
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| ###
| ###
| 30,825
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| ###
| ###
| 3,283
| 0
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| 2.51
| ###
| 371,572
| 466,322
| 72.6
| 72.6
| 0.0 |
2006-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 7,550
| 0
| 21.9
| 21.9
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-27 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-22 Thu
| ###
| 2.7
| ###
| 2.7
| 1,511,470
| 2,040,484
| ###
| ###
| 0.2 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| 2.74
| ###
| 2.74
| 11,980
| ###
| ###
| ###
| 0.2 |
2005-Dec-19 Mon
| 2.74
| 2.74
| ###
| ###
| 1,022,389
| 1,400,672
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| 2.76
| ###
| 2.76
| 15,500,873
| ###
| 90.0
| 90.0
| 0.2 |
2005-Dec-15 Thu
| ###
| ###
| ###
| ###
| 32,342
| 0
| ###
| ###
| 0.0 |
2005-Dec-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| 2.7
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 38,384
| 0
| 19.5
| 19.5
| 0.0 |
2005-Dec-09 Fri
| 2.74
| 2.74
| ###
| 2.72
| 3,578
| ###
| 25.0
| 25.0
| 0.2 |
2005-Dec-08 Thu
| 2.74
| 2.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 68.0
| 68.0
| 0.2 |
2005-Dec-06 Tue
| 2.75
| 2.8
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2005-Dec-05 Mon
| 2.8
| 2.8
| 2.72
| 2.72
| 21,976
| 60,653
| ###
| ###
| 0.2 |
2005-Dec-02 Fri
| 2.81
| 2.81
| 2.75
| 2.8
| 21,248
| ###
| 32.3
| 32.3
| 0.2 |
2005-Dec-01 Thu
| 2.88
| 2.88
| 2.8
| 2.81
| 77,881
| 221,182
| ###
| ###
| ### |
2005-Nov-30 Wed
| 2.85
| ###
| 2.85
| 2.87
|
|
| 74.2
| 74.2
| ### |
2005-Nov-29 Tue
| 2.75
| 2.84
| 2.73
| 2.84
|
|
| 92.3
| 92.3
| 0.2 |
2005-Nov-28 Mon
| 2.7
| 2.75
| ###
| 2.75
|
|
| 81.6
| 81.6
| ### |
2005-Nov-25 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 2.57
| ###
| 2.57
| 2.59
| 74,653
| 95,929
| ###
| ###
| 0.2 |
2005-Nov-23 Wed
| ###
| ###
| 2.56
| 2.58
| 476,357
| ###
| ###
| ###
| 0.2 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 590,986
| 0
| 21.9
| 21.9
| 0.0 |
2005-Nov-21 Mon
| 2.7
| 2.7
| ###
| ###
| 285,770
| 385,789
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 83,159
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| 2.72
| ###
| 2.72
| 262,175
| 356,558
| ###
| ###
| 0.2 |
2005-Nov-16 Wed
| 2.7
| 2.71
| ###
| 2.7
| 461,376
| ###
| 68.4
| 68.4
| 0.2 |
2005-Nov-15 Tue
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 2.41
| 2.41
| ###
| ###
| 260,351
| 313,722
| ###
| ###
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 2.4
| 2.47
| ###
| 2.47
|
|
| 91.5
| 91.5
| ### |
2005-Nov-08 Tue
| 2.46
| 2.46
| 2.4
| 2.4
|
|
| 13.8
| 13.8
| ### |
2005-Nov-07 Mon
| 2.5
| 2.5
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
2005-Nov-04 Fri
| ###
| ###
| ###
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-Nov-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 2.56
| 2.56
| ###
| 2.4
| 675,925
| 865,184
| 3.2
| 3.2
| ### |
2005-Nov-01 Tue
| 2.58
| 2.59
| 2.56
| 2.56
|
|
| 25.0
| 25.0
| 0.2 |
2005-Oct-31 Mon
| ###
| ###
| 2.58
| ###
| 16,075
| ###
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Oct-27 Thu
| ###
| 2.72
| ###
| 2.7
|
|
| 83.8
| 83.8
| 0.2 |
2005-Oct-26 Wed
| ###
| 2.72
| ###
| 2.72
| 36,747
| 49,975
| 86.1
| 86.1
| 0.2 |
2005-Oct-25 Tue
| 2.73
| 2.73
| 2.7
| 2.72
| 4,556
| ###
| 32.1
| 32.1
| 0.2 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 49,787
| 0
| 32.3
| 32.3
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| ###
| 24,740
| 0
| 70.3
| 70.3
| 0.0 |
2005-Oct-20 Thu
| 2.73
| 2.73
| ###
| 2.7
| 47,772
| ###
| ###
| ###
| 0.2 |
2005-Oct-19 Wed
| 2.76
| 2.81
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2005-Oct-18 Tue
| 2.76
| 2.79
| 2.75
| 2.76
| 48,850
| ###
| ###
| ###
| 0.2 |
2005-Oct-17 Mon
| 2.8
| 2.82
| 2.73
| 2.8
| 264,845
| 734,944
| 70.1
| 70.1
| 0.2 |
2005-Oct-14 Fri
| 2.75
| 2.82
| 2.75
| 2.8
| 112,273
| 312,680
| 85.8
| 85.8
| 0.2 |
2005-Oct-13 Thu
| 2.75
| 2.75
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
2005-Oct-12 Wed
| 2.79
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Oct-11 Tue
| 2.75
| 2.82
| 2.74
| 2.79
| 373,754
| ###
| ###
| ###
| ### |
2005-Oct-10 Mon
| 2.78
| 2.8
| 2.78
| 2.8
| 117,220
| 327,043
| ###
| ###
| 0.2 |
2005-Oct-07 Fri
| 2.8
| 2.83
| 2.78
| 2.8
|
|
| 59.3
| 59.3
| 0.2 |
2005-Oct-06 Thu
| 2.8
| 2.86
| 2.72
| 2.86
| 53,688
| 149,789
| ###
| ###
| 0.2 |
2005-Oct-05 Wed
| 2.8
| 2.86
| 2.78
| 2.86
|
|
| 91.9
| 91.9
| 0.2 |
2005-Oct-04 Tue
| 2.83
| 2.86
| 2.83
| 2.86
|
|
| 81.7
| 81.7
| 0.2 |
2005-Oct-03 Mon
| 2.86
| 2.87
| 2.78
| 2.87
|
|
| 71.2
| 71.2
| ### |
2005-Sep-30 Fri
| 2.82
| 2.86
| 2.79
| 2.86
|
|
| ###
| ###
| 0.2 |
2005-Sep-29 Thu
| 2.75
| 2.82
| 2.75
| 2.82
| 49,641
| 138,250
| ###
| ###
| ### |
2005-Sep-28 Wed
| ###
| 2.73
| ###
| 2.73
| 44,978
| ###
| ###
| ###
| ### |
2005-Sep-27 Tue
| 2.7
| 2.73
| ###
| ###
| 126,550
| 172,740
| ###
| ###
| 0.0 |
2005-Sep-26 Mon
| 2.78
| 2.79
| 2.75
| 2.75
|
|
| 22.4
| 22.4
| ### |
2005-Sep-23 Fri
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2005-Sep-22 Thu
| 2.79
| 2.79
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 2.82
| 2.82
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2005-Sep-20 Tue
| 2.78
| 2.82
| 2.78
| 2.8
| 56,485
| 158,158
| 71.8
| 71.8
| 0.2 |
2005-Sep-19 Mon
| 2.83
| 2.83
| 2.78
| 2.82
| 63,482
| ###
| ###
| ###
| ### |
2005-Sep-16 Fri
| 2.84
| 2.88
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2005-Sep-15 Thu
| 2.84
| 2.87
| 2.84
| 2.85
| 83,254
| ###
| 68.3
| 68.3
| ### |
2005-Sep-14 Wed
| 2.84
| 2.89
| 2.83
| 2.89
|
|
| 84.5
| 84.5
| ### |
2005-Sep-13 Tue
| 2.83
| 2.84
| 2.82
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Sep-12 Mon
| 2.84
| 2.84
| 2.82
| 2.84
|
|
| 69.1
| 69.1
| 0.2 |
2005-Sep-09 Fri
| 2.84
| 2.86
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Sep-08 Thu
| 2.84
| 2.86
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| 2.8
| 2.85
| 2.8
| 2.84
| 2,022,120
| 5,712,489
| ###
| ###
| 0.2 |
2005-Sep-06 Tue
| 2.85
| 2.89
| 2.79
| 2.89
| 43,028
| ###
| 83.8
| 83.8
| ### |
2005-Sep-05 Mon
| 2.88
| 2.88
| 2.85
| 2.85
|
|
| 27.2
| 27.2
| ### |
2005-Sep-02 Fri
| 2.86
| 2.88
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Sep-01 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| 2.85
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2005-Aug-30 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| 2.86
| 2.88
| 2.86
| 2.88
| 82,821
| ###
| ###
| ###
| 0.2 |
2005-Aug-26 Fri
| 2.88
| 2.88
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Aug-25 Thu
| 2.84
| 2.88
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2005-Aug-24 Wed
| 2.8
| 2.86
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
2005-Aug-23 Tue
| 2.81
| 2.84
| 2.81
| 2.84
| 26,785
| ###
| ###
| ###
| 0.2 |
2005-Aug-22 Mon
| 2.84
| 2.84
| 2.79
| 2.82
| 45,079
| ###
| ###
| ###
| ### |
2005-Aug-19 Fri
| ###
| ###
| 2.84
| 2.84
| 87,043
| ###
| ###
| ###
| 0.2 |
2005-Aug-18 Thu
| ###
| ###
| 2.86
| ###
| 32,971
| 47,148
| ###
| ###
| 0.0 |
2005-Aug-17 Wed
| ###
| ###
| ###
| ###
| 297,470
| 0
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 286,382
| 0
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| 3
|
|
| 76.7
| 76.7
| 0.2 |
2005-Aug-12 Fri
| 3
| ###
| 3
| 3
|
|
| 68.6
| 68.6
| 0.2 |
2005-Aug-11 Thu
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2005-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 632,379
| 0
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Aug-05 Fri
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 2.88
| 2.89
| 2.86
| 2.87
| 247,571
| ###
| 33.2
| 33.2
| ### |
2005-Aug-03 Wed
| 2.8
| 2.85
| 2.8
| 2.84
| 239,889
| 677,686
| ###
| ###
| 0.2 |
2005-Aug-02 Tue
| 2.8
| 2.8
| 2.77
| 2.8
| 177,028
| 493,022
| ###
| ###
| 0.2 |
2005-Aug-01 Mon
| 2.75
| 2.81
| 2.75
| 2.81
|
|
| ###
| ###
| ### |
2005-Jul-29 Fri
| 2.76
| 2.79
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| ###
| 2.8
| ###
| 2.77
| 1,783,443
| 2,496,820
| ###
| ###
| 0.2 |
2005-Jul-27 Wed
| 2.54
| ###
| 2.5
| ###
| 814,887
| ###
| 87.8
| 87.8
| 0.0 |
2005-Jul-26 Tue
| 2.59
| 2.59
| 2.59
| 2.59
| 0
|
|
|
| 0.2 |
2005-Jul-25 Mon
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2005-Jul-22 Fri
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 2.56
| ###
| 2.56
| 2.59
| 32,650
| ###
| 79.3
| 79.3
| 0.2 |
2005-Jul-20 Wed
| 2.56
| ###
| 2.56
| 2.58
| 63,780
| ###
| 74.3
| 74.3
| 0.2 |
2005-Jul-19 Tue
| 2.55
| ###
| 2.54
| ###
| 130,980
| 166,344
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 2.55
| 2.58
| 2.54
| 2.55
| 262,826
| ###
| ###
| ###
| 0.2 |
2005-Jul-15 Fri
| 2.56
| 2.57
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jul-14 Thu
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Jul-13 Wed
| 2.56
| 2.58
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Jul-12 Tue
| 2.58
| 2.58
| 2.55
| 2.57
|
|
| 31.8
| 31.8
| ### |
2005-Jul-11 Mon
| 2.52
| 2.56
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jul-08 Fri
| 2.53
| 2.53
| 2.52
| 2.53
| 64,576
| 163,054
| ###
| ###
| ### |
2005-Jul-07 Thu
| 2.54
| 2.54
| 2.53
| 2.54
| 62,221
| ###
| ###
| ###
| ### |
2005-Jul-06 Wed
| 2.55
| 2.55
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| 2.55
| 2.55
| 2.54
| 2.55
|
|
| 68.3
| 68.3
| 0.2 |
2005-Jul-04 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-Jul-01 Fri
| 2.55
| 2.56
| 2.54
| 2.55
| 55,083
| ###
| 61.2
| 61.2
| 0.2 |
2005-Jun-30 Thu
| 2.53
| 2.57
| 2.53
| 2.55
| 130,871
| 333,721
| 65.3
| 65.3
| 0.2 |
2005-Jun-29 Wed
| 2.5
| 2.56
| 2.49
| 2.53
| 78,821
| 199,023
| ###
| ###
| ### |
2005-Jun-28 Tue
| 2.4
| 2.5
| 2.4
| 2.5
| 67,882
| ###
| ###
| ###
| 0.2 |
2005-Jun-27 Mon
| 2.41
| 2.49
| 2.41
| 2.45
| 21,048
| ###
| ###
| ###
| 0.2 |
2005-Jun-24 Fri
| ###
| 2.44
| ###
| 2.41
| 23,776
| ###
| 86.9
| 86.9
| 0.2 |
2005-Jun-23 Thu
| 2.49
| 2.49
| 2.4
| 2.45
| 28,345
| ###
| ###
| ###
| 0.2 |
2005-Jun-22 Wed
| 2.53
| 2.53
| 2.49
| 2.52
|
|
| 35.5
| 35.5
| ### |
2005-Jun-21 Tue
| 2.52
| 2.54
| 2.52
| 2.53
| 61,857
| ###
| ###
| ###
| ### |
2005-Jun-20 Mon
| 2.52
| 2.55
| 2.51
| 2.52
|
|
| 73.1
| 73.1
| ### |
2005-Jun-17 Fri
| 2.56
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Jun-16 Thu
| 2.56
| 2.59
| 2.56
| 2.59
|
|
| 79.3
| 79.3
| 0.2 |
2005-Jun-15 Wed
| 2.53
| 2.56
| 2.53
| 2.56
|
|
| 80.5
| 80.5
| 0.2 |
2005-Jun-14 Tue
| 2.5
| 2.54
| 2.49
| 2.54
|
|
| 83.1
| 83.1
| ### |
2005-Jun-10 Fri
| 2.47
| 2.59
| 2.47
| 2.59
| 50,686
| ###
| 93.0
| 93.0
| 0.2 |
2005-Jun-09 Thu
| 2.54
| 2.56
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Jun-08 Wed
| 2.52
| 2.56
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Jun-07 Tue
| 2.54
| 2.58
| 2.52
| 2.58
| 54,852
| 139,872
| 82.7
| 82.7
| 0.2 |
2005-Jun-06 Mon
| 2.49
| 2.52
| 2.49
| 2.52
| 260,948
| 653,674
| ###
| ###
| ### |
2005-Jun-03 Fri
| 2.5
| 2.53
| 2.49
| 2.5
|
|
| 66.6
| 66.6
| 0.2 |
2005-Jun-02 Thu
| 2.47
| 2.51
| 2.47
| 2.49
| 150,454
| ###
| 74.7
| 74.7
| 0.2 |
2005-Jun-01 Wed
| 2.51
| 2.53
| 2.46
| 2.49
| 115,186
| 287,389
| ###
| ###
| 0.2 |
2005-May-31 Tue
| 2.51
| 2.57
| 2.51
| 2.55
|
|
| ###
| ###
| 0.2 |
2005-May-30 Mon
| 2.42
| 2.55
| 2.42
| 2.51
|
|
| 90.6
| 90.6
| ### |
2005-May-27 Fri
| ###
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2005-May-26 Thu
| 2.27
| ###
| 2.27
| ###
| 80,340
| 91,185
| 91.6
| 91.6
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 2,150
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-23 Mon
| 2.25
| ###
| 2.25
| 2.29
| 28,473
| ###
| 81.9
| 81.9
| ### |
2005-May-20 Fri
| ###
| ###
| 2.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| ###
| 2.23
| ###
|
|
| 65.7
| 65.7
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
| 151,641
| 0
| 69.7
| 69.7
| 0.0 |
2005-May-17 Tue
| 2.41
| 2.41
| 2.4
| 2.41
|
|
| 78.4
| 78.4
| 0.2 |
2005-May-16 Mon
| ###
| 2.45
| ###
| 2.44
|
|
| ###
| ###
| 0.2 |
2005-May-13 Fri
| 2.45
| 2.45
| 2.43
| 2.45
| 37,650
| ###
| 68.6
| 68.6
| 0.2 |
2005-May-12 Thu
| 2.45
| 2.46
| 2.4
| 2.46
| 240,654
| 584,789
| 70.9
| 70.9
| 0.2 |
2005-May-11 Wed
| 2.45
| 2.45
| ###
| 2.45
|
|
| 67.0
| 67.0
| 0.2 |
2005-May-10 Tue
| 2.44
| 2.46
| 2.42
| 2.45
| 79,348
| ###
| ###
| ###
| 0.2 |
2005-May-09 Mon
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2005-May-06 Fri
| 2.44
| 2.46
| 2.44
| 2.46
| 11,872
| 29,086
| 69.6
| 69.6
| 0.2 |
2005-May-05 Thu
| 2.5
| 2.5
| 2.45
| 2.46
| 128,574
| 318,220
| ###
| ###
| 0.2 |
2005-May-04 Wed
| 2.44
| 2.49
| 2.43
| 2.49
|
|
| 90.3
| 90.3
| 0.2 |
2005-May-03 Tue
| ###
| 2.45
| 2.26
| 2.43
|
|
| 90.1
| 90.1
| ### |
2005-May-02 Mon
| 2.42
| 2.45
| ###
| 2.45
| 136,979
| ###
| 84.1
| 84.1
| 0.2 |
2005-Apr-29 Fri
| 2.49
| 2.5
| 2.46
| 2.5
| 716,351
| 1,776,550
| 74.9
| 74.9
| 0.2 |
2005-Apr-28 Thu
| 2.52
| 2.53
| 2.52
| 2.52
|
|
| 74.0
| 74.0
| ### |
2005-Apr-27 Wed
| 2.51
| 2.55
| 2.5
| 2.53
| 107,683
| ###
| 78.9
| 78.9
| ### |
2005-Apr-26 Tue
| 2.55
| 2.58
| 2.51
| 2.54
| 555,556
| ###
| ###
| ###
| ### |
2005-Apr-22 Fri
| 2.58
| 2.59
| 2.54
| 2.59
| 81,258
| 208,426
| ###
| ###
| 0.2 |
2005-Apr-21 Thu
| ###
| ###
| 2.52
| 2.58
| 103,774
| 130,755
| ###
| ###
| 0.2 |
2005-Apr-20 Wed
| ###
| ###
| 2.57
| ###
| 222,758
| 286,244
| 77.1
| 77.1
| 0.0 |
2005-Apr-19 Tue
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-15 Fri
| ###
| 2.75
| ###
| 2.7
|
|
| 83.6
| 83.6
| 0.2 |
2005-Apr-14 Thu
| ###
| 2.7
| ###
| ###
| 221,583
| ###
| 86.9
| 86.9
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
| 37,384
| 0
| 86.5
| 86.5
| 0.0 |
2005-Apr-12 Tue
| 2.57
| ###
| 2.54
| 2.57
|
|
| 72.3
| 72.3
| ### |
2005-Apr-11 Mon
| ###
| ###
| 2.57
| 2.58
| 198,784
| ###
| 18.8
| 18.8
| 0.2 |
2005-Apr-08 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2005-Apr-07 Thu
| 2.55
| 2.58
| 2.53
| 2.58
|
|
| ###
| ###
| 0.2 |
2005-Apr-06 Wed
| 2.5
| 2.54
| 2.5
| 2.52
|
|
| 79.7
| 79.7
| ### |
2005-Apr-05 Tue
| 2.54
| 2.54
| 2.49
| 2.5
|
|
| ###
| ###
| 0.2 |
2005-Apr-04 Mon
| 2.5
| 2.54
| 2.5
| 2.54
| 38,578
| ###
| ###
| ###
| ### |
2005-Apr-01 Fri
| 2.55
| 2.55
| 2.52
| 2.54
| 299,150
| 758,345
| ###
| ###
| ### |
2005-Mar-31 Thu
| 2.53
| 2.56
| 2.5
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Mar-30 Wed
| 2.56
| 2.57
| 2.43
| 2.51
| 394,851
| 987,127
| ###
| ###
| ### |
2005-Mar-29 Tue
| 2.54
| 2.56
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2005-Mar-24 Thu
| 2.55
| 2.58
| 2.51
| 2.58
| 17,385
| 44,244
| ###
| ###
| 0.2 |
2005-Mar-23 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| ###
| 2.55
| 2.59
|
|
| 37.4
| 37.4
| 0.2 |
2005-Mar-21 Mon
| 2.59
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 2.56
| 2.59
| 2.56
| 2.58
| 25,051
| ###
| 70.5
| 70.5
| 0.2 |
2005-Mar-17 Thu
| 2.55
| 2.59
| 2.55
| 2.59
| 9,750
| 25,057
| 85.0
| 85.0
| 0.2 |
2005-Mar-16 Wed
| 2.55
| 2.58
| 2.55
| 2.56
| 1,439,870
| ###
| 71.6
| 71.6
| 0.2 |
2005-Mar-15 Tue
| ###
| ###
| 2.54
| 2.55
|
|
| 11.0
| 11.0
| 0.2 |
2005-Mar-14 Mon
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-11 Fri
| 2.46
| 2.55
| 2.46
| 2.54
| 107,342
| ###
| 89.3
| 89.3
| ### |
2005-Mar-10 Thu
| 2.42
| 2.49
| 2.41
| 2.48
| 393,273
| ###
| ###
| ###
| 0.2 |
2005-Mar-09 Wed
| 2.45
| 2.48
| ###
| 2.48
|
|
| 80.2
| 80.2
| 0.2 |
2005-Mar-08 Tue
| 2.44
| 2.47
| 2.43
| 2.45
| 18,950
| 46,427
| ###
| ###
| 0.2 |
2005-Mar-07 Mon
| 2.44
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2005-Mar-04 Fri
| 2.48
| 2.48
| 2.4
| 2.45
|
|
| 21.8
| 21.8
| 0.2 |
2005-Mar-03 Thu
| 2.48
| 2.48
| 2.47
| 2.48
| 209,541
| ###
| 68.5
| 68.5
| 0.2 |
2005-Mar-02 Wed
| 2.46
| 2.48
| 2.45
| 2.48
| 200,221
| 493,544
| 74.4
| 74.4
| 0.2 |
2005-Mar-01 Tue
| 2.47
| 2.48
| 2.4
| 2.43
| 65,476
| ###
| 21.3
| 21.3
| ### |
2005-Feb-28 Mon
| 2.43
| 2.49
| 2.43
| 2.48
|
|
| 84.2
| 84.2
| 0.2 |
2005-Feb-25 Fri
| ###
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 2.29
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 2.26
| ###
| 72,781
| 82,242
| ###
| ###
| 0.0 |
2005-Feb-21 Mon
| 2.4
| 2.4
| 2.26
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2005-Feb-18 Fri
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2005-Feb-17 Thu
| 2.45
| 2.45
| ###
| 2.4
|
|
| ###
| ###
| ### |
2005-Feb-16 Wed
| 2.48
| 2.5
| 2.46
| 2.46
|
|
| 30.2
| 30.2
| 0.2 |
2005-Feb-15 Tue
| 2.48
| 2.5
| 2.47
| 2.48
|
|
| 73.7
| 73.7
| 0.2 |
2005-Feb-14 Mon
| 2.47
| 2.52
| 2.41
| 2.45
| 226,989
| 559,527
| ###
| ###
| 0.2 |
2005-Feb-11 Fri
| 2.4
| 2.46
| 2.4
| 2.46
|
|
| 85.6
| 85.6
| 0.2 |
2005-Feb-10 Thu
| ###
| 2.4
| ###
| ###
| 85,227
| 102,272
| 74.2
| 74.2
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2005-Feb-08 Tue
| 2.41
| 2.41
| 2.29
| ###
| 249,784
| ###
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 2.4
| 2.44
| 2.4
| 2.42
|
|
| 77.9
| 77.9
| 0.2 |
2005-Feb-04 Fri
| 2.44
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
2005-Feb-03 Thu
| ###
| 2.45
| ###
| 2.44
|
|
| 86.0
| 86.0
| 0.2 |
2005-Feb-02 Wed
| 2.42
| 2.44
| ###
| ###
| 62,172
| 75,849
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 2.43
| 2.43
| 2.41
| 2.41
|
|
| 31.0
| 31.0
| 0.2 |
2005-Jan-31 Mon
| ###
| 2.42
| ###
| 2.41
|
|
| 82.6
| 82.6
| 0.2 |
2005-Jan-28 Fri
| ###
| 2.42
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 608,782
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 2.29
| ###
| 50,473
| ###
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| 2.28
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| 2.25
| 2.29
| 2.23
| 2.29
| 221,873
| ###
| ###
| ###
| ### |
2005-Jan-13 Thu
| 2.21
| 2.24
| 2.21
| 2.24
| 241,358
| 537,021
| 80.9
| 80.9
| ### |
2005-Jan-12 Wed
| ###
| 2.23
| ###
| 2.2
|
|
| 73.7
| 73.7
| 0.2 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
| 108,624
| 0
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 176,828
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| 2.2
| 2.2
| ###
| ###
| 101,780
| 111,958
| 19.0
| 19.0
| 0.0 |
2005-Jan-06 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 55,550
| 0
| 84.2
| 84.2
| 0.0 |
2005-Jan-04 Tue
| 2.23
| 2.23
| ###
| ###
| 204,954
| 228,523
| 7.0
| 7.0
| 0.0 |
2004-Dec-31 Fri
| ###
| 2.2
| ###
| 2.2
| 801,542
| ###
| 86.1
| 86.1
| 0.2 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 275,157
| 0
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 274,871
| 0
| 24.0
| 24.0
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 92.5
| 92.5
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 112,480
| 0
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-14 Tue
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2004-Dec-10 Fri
| ###
| ###
| ###
| ###
| 410,379
| 0
| 20.2
| 20.2
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 870,377
| 0
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| 1.85
| 1.89
| 166,447
| ###
| 14.3
| 14.3
| ### |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2004-Dec-03 Fri
| 2
| 2
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Dec-02 Thu
| 2
| ###
| 2
| 2
|
|
| ###
| ###
| 0.1 |
2004-Dec-01 Wed
| 2
| ###
| ###
| 2
| 119,154
| 0
| 72.6
| 72.6
| 0.1 |
2004-Nov-30 Tue
| ###
| ###
| ###
| 2
| 513,851
| 0
| 16.8
| 16.8
| 0.1 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 10.9
| 10.9
| 0.0 |
2004-Nov-25 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Nov-24 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Nov-23 Tue
| 2.2
| 2.22
| ###
| 2.2
|
|
| 65.0
| 65.0
| 0.2 |
2004-Nov-22 Mon
| 2.23
| 2.23
| ###
| 2.21
| 1,765,578
| ###
| ###
| ###
| 0.2 |
2004-Nov-19 Fri
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| 71.6
| 71.6
| ### |
2004-Nov-18 Thu
| 2.2
| 2.22
| 2.2
| 2.22
| 71,384
| 157,758
| 72.5
| 72.5
| 0.2 |
2004-Nov-17 Wed
| 2.2
| 2.23
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2004-Nov-16 Tue
| 2.24
| 2.24
| ###
| 2.2
| 325,141
| 364,157
| 21.1
| 21.1
| 0.2 |
2004-Nov-15 Mon
| 2.24
| 2.24
| 2.21
| 2.24
|
|
| 67.1
| 67.1
| ### |
2004-Nov-12 Fri
| 2.22
| 2.23
| 2.2
| 2.22
| 31,251
| 69,220
| 65.9
| 65.9
| 0.2 |
2004-Nov-11 Thu
| 2.24
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 2.22
| 2.24
| 2.21
| 2.24
| 206,756
| ###
| ###
| ###
| ### |
2004-Nov-09 Tue
| ###
| 2.23
| ###
| 2.22
|
|
| 81.8
| 81.8
| 0.2 |
2004-Nov-08 Mon
| 2.22
| 2.22
| ###
| 2.2
|
|
| 25.7
| 25.7
| 0.2 |
2004-Nov-05 Fri
| 2.21
| 2.21
| 2.2
| 2.21
| 18,075
| 39,855
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| 2.21
| 2.22
| 2.2
| 2.21
| 496,672
| 1,097,645
| ###
| ###
| 0.2 |
2004-Nov-03 Wed
| 2.2
| 2.21
| 2.2
| 2.21
|
|
| 69.2
| 69.2
| 0.2 |
2004-Nov-02 Tue
| 2.2
| 2.21
| 2.2
| 2.21
| 34,084
| 75,155
| ###
| ###
| 0.2 |
2004-Nov-01 Mon
| ###
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2004-Oct-29 Fri
| 2.21
| 2.21
| 2.2
| 2.2
| 5,622,782
| ###
| ###
| ###
| 0.2 |
2004-Oct-28 Thu
| 2.2
| 2.22
| ###
| 2.21
| 36,556,856
| ###
| 68.3
| 68.3
| 0.2 |
2004-Oct-27 Wed
| 2.2
| 2.23
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2004-Oct-26 Tue
| 2.25
| 2.25
| 2.2
| 2.21
|
|
| 20.3
| 20.3
| 0.2 |
2004-Oct-25 Mon
| 2.23
| 2.25
| 2.22
| 2.23
|
|
| 72.5
| 72.5
| ### |
2004-Oct-22 Fri
| 2.23
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| 2.2
| 2.23
| ###
| 2.23
|
|
| 78.8
| 78.8
| ### |
2004-Oct-20 Wed
| 2.2
| 2.23
| 2.2
| 2.23
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| ###
| ###
| ###
| 2.26
| 142,076
| 0
| 96.0
| 96.0
| ### |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 155,588
| 0
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| ###
| 2.21
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2004-Oct-11 Mon
| 2
| ###
| 2
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| 2
| 2
| 300,682
| 300,682
| ###
| ###
| 0.1 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 213,383
| 0
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| 2
| ###
| 36,840
| 36,840
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2004-Sep-29 Wed
| ###
| ###
| 2
| 2
|
|
| 22.4
| 22.4
| 0.1 |
2004-Sep-28 Tue
| ###
| ###
| 2
| ###
| 54,756
| 54,756
| 25.4
| 25.4
| 0.0 |
2004-Sep-27 Mon
| ###
| ###
| 2
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| 2
| ###
| 177,641
| 177,641
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2004-Sep-17 Fri
| 2
| 2
| ###
| ###
| 812,023
| 812,023
| 10.2
| 10.2
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| 2
| 759,945
| 0
| ###
| ###
| 0.1 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 191,446
| 0
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 3,434,746
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 794,841
| 0
| 75.3
| 75.3
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| 2.24
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2004-Sep-01 Wed
| ###
| 2.2
| ###
| ###
| 785,242
| ###
| 29.0
| 29.0
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 222,929
| 0
| 88.5
| 88.5
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 1,222,257
| 0
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 1.79
| ###
| 1.79
| ###
|
|
| 97.2
| 97.2
| 0.0 |
2004-Aug-25 Wed
| 1.8
| 1.8
| 1.76
| 1.77
| 186,050
| ###
| 17.3
| 17.3
| ### |
2004-Aug-24 Tue
| 1.8
| 1.84
| ###
| 1.81
|
|
| ###
| ###
| ### |
2004-Aug-23 Mon
| 1.85
| 1.87
| 1.83
| 1.84
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| 1.89
| 1.89
| 1.87
| 1.88
| 86,256
| ###
| 25.0
| 25.0
| 0.1 |
2004-Aug-19 Thu
| 1.89
| ###
| 1.88
| 1.89
|
|
| ###
| ###
| ### |
2004-Aug-18 Wed
| ###
| ###
| 1.89
| 1.89
| 317,548
| 300,082
| 19.8
| 19.8
| ### |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 27,448
| 0
| 27.8
| 27.8
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| 2
|
|
| 92.4
| 92.4
| 0.1 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 1,187,242
| 0
| 69.9
| 69.9
| 0.0 |
2004-Aug-04 Wed
| 1.89
| ###
| 1.89
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| 1.89
| ###
| 89,228
| 84,320
| ###
| ###
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2004-Jul-30 Fri
| 1.88
| ###
| 1.88
| ###
| 19,828
| ###
| 73.3
| 73.3
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| 1.88
| 1.88
| 127,342
| ###
| 14.2
| 14.2
| 0.1 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
| 40,077
| 0
| 11.2
| 11.2
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| ###
| ###
| 1.87
| ###
| 1,437,882
| ###
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| 1.86
| ###
| 1.84
| ###
| 10,512,844
| ###
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| 1.87
| 1.87
| 1.86
| 1.86
| 14,672
| ###
| 25.2
| 25.2
| 0.1 |
2004-Jul-16 Fri
| 1.88
| 1.88
| 1.86
| 1.88
| 383,389
| ###
| ###
| ###
| 0.1 |
2004-Jul-15 Thu
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 73.4
| 73.4
| 0.1 |
2004-Jul-14 Wed
| 1.89
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
2004-Jul-13 Tue
| 1.89
| ###
| 1.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-12 Mon
| 1.89
| ###
| 1.88
| 1.88
|
|
| 30.4
| 30.4
| 0.1 |
2004-Jul-09 Fri
| ###
| ###
| 1.86
| ###
| 54,181
| 50,388
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| 1.86
| ###
| 75,224
| 69,958
| 67.6
| 67.6
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| 1.89
| ###
| 178,176
| 168,376
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 1.89
| ###
| 1.89
| ###
| 298,821
| 282,385
| 81.8
| 81.8
| 0.0 |
2004-Jul-02 Fri
| 1.84
| ###
| 1.84
| ###
| 1,324,371
| 1,218,421
| 89.4
| 89.4
| 0.0 |
2004-Jul-01 Thu
| 1.8
| 1.81
| 1.8
| 1.8
| 480,521
| 867,340
| ###
| ###
| 0.1 |
2004-Jun-30 Wed
| 1.81
| 1.82
| 1.79
| 1.8
|
|
| 25.5
| 25.5
| 0.1 |
2004-Jun-29 Tue
| 1.81
| 1.83
| 1.8
| 1.81
|
|
| 70.2
| 70.2
| ### |
2004-Jun-28 Mon
| 1.8
| 1.81
| 1.8
| 1.8
| 97,386
| 175,781
| 74.2
| 74.2
| 0.1 |
2004-Jun-25 Fri
| 1.8
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jun-24 Thu
| 1.8
| 1.81
| 1.8
| 1.81
| 24,028
| 43,370
| 76.7
| 76.7
| ### |
2004-Jun-23 Wed
| 1.8
| 1.8
| 1.79
| 1.79
| 29,455
| 52,871
| 28.4
| 28.4
| 0.1 |
2004-Jun-22 Tue
| 1.8
| 1.81
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jun-21 Mon
| 1.81
| 1.82
| 1.8
| 1.81
|
|
| ###
| ###
| ### |
2004-Jun-18 Fri
| 1.84
| 1.84
| 1.81
| 1.81
| 105,583
| 192,688
| 17.8
| 17.8
| ### |
2004-Jun-17 Thu
| 1.84
| 1.84
| 1.8
| 1.84
|
|
| 67.5
| 67.5
| ### |
2004-Jun-16 Wed
| 1.83
| 1.83
| 1.79
| 1.83
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 1.8
| 1.84
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| 1.8
| 1.81
| 1.8
| 1.8
| 627,473
| 1,132,588
| 71.8
| 71.8
| 0.1 |
2004-Jun-11 Fri
| 1.8
| 1.81
| 1.8
| 1.8
| 627,473
| 1,132,588
| 71.9
| 71.9
| 0.1 |
2004-Jun-10 Thu
| 1.8
| 1.83
| 1.79
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Jun-09 Wed
| 1.81
| 1.81
| 1.79
| 1.8
| 224,953
| ###
| 32.3
| 32.3
| 0.1 |
2004-Jun-08 Tue
| 1.81
| 1.82
| 1.8
| 1.81
| 18,686
| 33,821
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 1.81
| 1.81
| 1.78
| 1.81
|
|
| 74.2
| 74.2
| ### |
2004-Jun-04 Fri
| 1.79
| 1.85
| 1.79
| 1.81
| 36,754
| ###
| 81.0
| 81.0
| ### |
2004-Jun-03 Thu
| 1.8
| 1.8
| 1.77
| 1.77
| 43,850
| 78,272
| ###
| ###
| ### |
2004-Jun-02 Wed
| 1.78
| 1.8
| 1.78
| 1.8
|
|
| 78.5
| 78.5
| 0.1 |
2004-Jun-01 Tue
| 1.83
| 1.83
| 1.78
| 1.78
| 249,845
| 450,970
| 13.8
| 13.8
| 0.1 |
2004-May-31 Mon
| 1.85
| 1.85
| 1.82
| 1.83
| 314,182
| 576,523
| 25.6
| 25.6
| ### |
2004-May-28 Fri
| 1.84
| 1.85
| 1.81
| 1.85
| 1,046,073
| ###
| ###
| ###
| 0.1 |
2004-May-27 Thu
| 1.74
| 1.8
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2004-May-26 Wed
| 1.75
| 1.75
| 1.74
| 1.75
| 305,352
| ###
| ###
| ###
| 0.1 |
2004-May-25 Tue
| 1.71
| 1.75
| 1.71
| 1.75
| 1,257,746
| ###
| ###
| ###
| 0.1 |
2004-May-24 Mon
| ###
| 1.72
| ###
| 1.72
| 17,572
| ###
| 91.4
| 91.4
| 0.1 |
2004-May-21 Fri
| ###
| 1.71
| ###
| 1.7
| 82,777
| 70,774
| 83.4
| 83.4
| ### |
2004-May-20 Thu
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-18 Tue
| 1.7
| 1.7
| ###
| 1.7
|
|
| 73.5
| 73.5
| ### |
2004-May-17 Mon
| 1.72
| 1.72
| ###
| 1.7
| 227,985
| ###
| 26.7
| 26.7
| ### |
2004-May-14 Fri
| 1.77
| 1.78
| ###
| 1.71
|
|
| 9.5
| 9.5
| 0.1 |
2004-May-13 Thu
| 1.78
| 1.78
| 1.76
| 1.76
| 47,227
| ###
| ###
| ###
| 0.1 |
2004-May-12 Wed
| 1.78
| 1.8
| 1.77
| 1.78
| 77,759
| ###
| ###
| ###
| 0.1 |
2004-May-11 Tue
| 1.73
| 1.77
| 1.73
| 1.76
| 26,341
| ###
| ###
| ###
| 0.1 |
2004-May-10 Mon
| 1.75
| 1.76
| 1.73
| 1.73
| 59,880
| ###
| ###
| ###
| ### |
2004-May-07 Fri
| 1.78
| 1.79
| 1.77
| 1.77
|
|
| 30.4
| 30.4
| ### |
2004-May-06 Thu
| 1.76
| 1.77
| 1.76
| 1.77
| 254,853
| ###
| ###
| ###
| ### |
2004-May-05 Wed
| 1.76
| 1.77
| 1.76
| 1.77
|
|
| 69.7
| 69.7
| ### |
2004-May-04 Tue
| 1.79
| 1.79
| 1.76
| 1.77
|
|
| 25.5
| 25.5
| ### |
2004-May-03 Mon
| 1.77
| 1.8
| 1.77
| 1.8
|
|
| 89.7
| 89.7
| 0.1 |
2004-Apr-30 Fri
| 1.77
| 1.79
| 1.77
| 1.77
| 145,227
| ###
| ###
| ###
| ### |
2004-Apr-29 Thu
| 1.75
| 1.78
| 1.75
| 1.77
| 95,727
| 168,958
| ###
| ###
| ### |
2004-Apr-28 Wed
| 1.78
| 1.8
| 1.75
| 1.79
|
|
| 75.8
| 75.8
| 0.1 |
2004-Apr-27 Tue
| 1.77
| 1.78
| 1.75
| 1.78
| 56,942
| ###
| ###
| ###
| 0.1 |
2004-Apr-26 Mon
| 1.77
| 1.8
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| 1.77
| 1.79
| 1.77
| 1.77
|
|
| 67.6
| 67.6
| ### |
2004-Apr-22 Thu
| 1.78
| 1.79
| 1.77
| 1.79
|
|
| 81.7
| 81.7
| 0.1 |
2004-Apr-21 Wed
| 1.78
| 1.8
| 1.77
| 1.78
| 118,824
| ###
| ###
| ###
| 0.1 |
2004-Apr-20 Tue
| 1.77
| 1.82
| 1.77
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Apr-19 Mon
| 1.81
| 1.81
| 1.76
| 1.77
| 819,081
| 1,462,059
| 18.3
| 18.3
| ### |
2004-Apr-16 Fri
| 1.82
| 1.83
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2004-Apr-15 Thu
| 1.81
| 1.82
| 1.81
| 1.81
| 68,080
| ###
| ###
| ###
| ### |
2004-Apr-14 Wed
| 1.83
| 1.83
| 1.81
| 1.81
|
|
| 26.1
| 26.1
| ### |
2004-Apr-13 Tue
| 1.84
| 1.84
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
2004-Apr-08 Thu
| 1.81
| 1.83
| 1.81
| 1.82
| 42,323
| 77,027
| 75.8
| 75.8
| ### |
2004-Apr-07 Wed
| 1.82
| 1.83
| 1.8
| 1.81
| 1,403,443
| 2,547,249
| 32.9
| 32.9
| ### |
2004-Apr-06 Tue
| 1.84
| 1.85
| 1.82
| 1.83
| 99,985
| 183,472
| ###
| ###
| ### |
2004-Apr-05 Mon
| 1.82
| 1.85
| 1.81
| 1.85
| 130,789
| 239,343
| ###
| ###
| 0.1 |
2004-Apr-02 Fri
| 1.81
| 1.82
| 1.81
| 1.82
| 97,625
| 177,189
| 73.7
| 73.7
| ### |
2004-Apr-01 Thu
| 1.84
| 1.84
| 1.8
| 1.8
|
|
| ###
| ###
| 0.1 |
2004-Mar-31 Wed
| 1.86
| 1.86
| 1.82
| 1.85
| 161,448
| ###
| ###
| ###
| 0.1 |
2004-Mar-30 Tue
| 1.84
| 1.89
| 1.83
| 1.86
|
|
| ###
| ###
| 0.1 |
2004-Mar-29 Mon
| 1.8
| 1.84
| 1.8
| 1.83
| 152,986
| ###
| 85.4
| 85.4
| ### |
2004-Mar-26 Fri
| 1.78
| 1.82
| 1.77
| 1.81
|
|
| ###
| ###
| ### |
2004-Mar-25 Thu
| 1.75
| 1.78
| 1.74
| 1.78
|
|
| ###
| ###
| 0.1 |
2004-Mar-24 Wed
| 1.73
| 1.74
| 1.73
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Mar-23 Tue
| 1.7
| 1.73
| 1.7
| 1.73
| 32,348
| 55,476
| ###
| ###
| ### |
2004-Mar-22 Mon
| 1.72
| 1.73
| 1.7
| 1.7
|
|
| 29.9
| 29.9
| ### |
2004-Mar-19 Fri
| 1.73
| 1.73
| 1.7
| 1.73
| 29,448
| ###
| 68.6
| 68.6
| ### |
2004-Mar-18 Thu
| 1.73
| 1.73
| 1.7
| 1.72
| 178,388
| ###
| ###
| ###
| 0.1 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| 1.7
| ###
| ###
| 53,251
| ###
| 36.4
| 36.4
| 0.0 |
2004-Mar-15 Mon
| 1.71
| 1.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 1.7
| 1.72
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2004-Mar-11 Thu
| 1.71
| 1.73
| 1.7
| 1.73
| 24,141
| ###
| ###
| ###
| ### |
2004-Mar-10 Wed
| 1.71
| 1.72
| 1.7
| 1.72
| 62,025
| ###
| 72.0
| 72.0
| 0.1 |
2004-Mar-09 Tue
| 1.7
| 1.71
| 1.7
| 1.7
| 51,481
| 87,775
| ###
| ###
| ### |
2004-Mar-08 Mon
| ###
| 1.72
| ###
| ###
| 34,728
| ###
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 2.48
| 2.48
| 2.4
| 2.45
|
|
| 22.1
| 22.1
| 0.2 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 83,057
| 0
| 13.4
| 13.4
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
| 168,580
| 0
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| ###
| 1.59
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 1.59
| ###
| 321,256
| ###
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 1.73
| 1.73
| 1.7
| 1.7
| 63,721
| 109,281
| 22.9
| 22.9
| ### |
2004-Feb-25 Wed
| 1.73
| 1.76
| 1.72
| 1.75
| 119,726
| 208,323
| 80.2
| 80.2
| 0.1 |
2004-Feb-24 Tue
| 1.76
| 1.76
| 1.75
| 1.75
| 58,755
| ###
| 34.3
| 34.3
| 0.1 |
2004-Feb-23 Mon
| 1.77
| 1.77
| 1.76
| 1.76
| 89,183
| ###
| ###
| ###
| 0.1 |
2004-Feb-20 Fri
| 1.75
| 1.77
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Feb-19 Thu
| 1.72
| 1.77
| 1.72
| 1.76
|
|
| ###
| ###
| 0.1 |
2004-Feb-18 Wed
| 1.71
| 1.76
| 1.71
| 1.72
| 144,974
| 251,529
| 70.7
| 70.7
| 0.1 |
2004-Feb-16 Mon
| 1.72
| 1.73
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2004-Feb-13 Fri
| 1.74
| 1.75
| 1.72
| 1.72
| 48,346
| 83,880
| 22.9
| 22.9
| 0.1 |
2004-Feb-12 Thu
| 1.72
| 1.74
| 1.72
| 1.74
| 30,974
| 53,585
| ###
| ###
| 0.1 |
2004-Feb-11 Wed
| 1.74
| 1.74
| 1.72
| 1.73
| 76,948
| 133,120
| ###
| ###
| ### |
2004-Feb-10 Tue
| 1.72
| 1.74
| 1.72
| 1.73
|
|
| 73.1
| 73.1
| ### |
2004-Feb-09 Mon
| 1.71
| 1.74
| 1.71
| 1.72
| 70,757
| 122,055
| 75.8
| 75.8
| 0.1 |
2004-Feb-06 Fri
| 1.72
| 1.72
| 1.7
| 1.7
| 82,955
| 141,853
| 21.7
| 21.7
| ### |
2004-Feb-05 Thu
| 1.73
| 1.73
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2004-Feb-04 Wed
| 1.7
| 1.73
| 1.7
| 1.7
| 330,672
| ###
| 73.1
| 73.1
| ### |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 58,377
| 0
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
| 63,223
| 0
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 78,276
| 0
| 21.1
| 21.1
| 0.0 |
2004-Jan-29 Thu
| 1.7
| 1.7
| ###
| ###
| 111,358
| 94,654
| 25.2
| 25.2
| 0.0 |
2004-Jan-28 Wed
| 1.75
| 1.8
| 1.71
| 1.71
| 166,185
| 291,654
| 17.8
| 17.8
| 0.1 |
2004-Jan-27 Tue
| 1.8
| 1.8
| 1.5
| 1.74
|
|
| ###
| ###
| 0.1 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 101,182
| 0
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 86,520
| 0
| ###
| ###
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| 1.89
| ###
| 69,775
| ###
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| 1.89
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| 1.88
| ###
| 1.86
| ###
| 64,249
| 59,751
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| 1.88
| ###
| 1.88
| ###
| 121,084
| ###
| 78.4
| 78.4
| 0.0 |
2004-Jan-08 Thu
| 1.87
| 1.88
| 1.86
| 1.87
| 25,828
| ###
| ###
| ###
| ### |
2004-Jan-07 Wed
| 1.88
| ###
| 1.87
| 1.87
| 57,189
| 53,471
| 35.3
| 35.3
| ### |
2004-Jan-06 Tue
| ###
| ###
| 1.86
| 1.89
| 214,075
| 199,089
| 28.8
| 28.8
| ### |
2004-Jan-05 Mon
| ###
| ###
| 1.87
| ###
| 109,726
| ###
| 75.4
| 75.4
| 0.0 |
2004-Jan-02 Fri
| 1.88
| ###
| 1.88
| ###
| 163,573
| 153,758
| 82.6
| 82.6
| 0.0 |
2003-Dec-31 Wed
| 1.85
| 1.88
| 1.85
| 1.88
|
|
| 85.2
| 85.2
| 0.1 |
2003-Dec-30 Tue
| 1.81
| 1.85
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Dec-29 Mon
| 1.81
| 1.82
| 1.77
| 1.77
| 37,955
| 68,129
| ###
| ###
| ### |
2003-Dec-24 Wed
| 1.81
| 1.81
| 1.81
| 1.81
|
|
| ###
| ###
| ### |
2003-Dec-23 Tue
| 1.75
| 1.8
| 1.74
| 1.8
| 11,750
| ###
| ###
| ###
| 0.1 |
2003-Dec-22 Mon
| 1.8
| 1.8
| 1.75
| 1.76
| 24,186
| ###
| 14.0
| 14.0
| 0.1 |
2003-Dec-19 Fri
| 1.8
| 1.8
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Dec-18 Thu
| 1.78
| 1.8
| 1.75
| 1.8
| 203,523
| 361,253
| ###
| ###
| 0.1 |
2003-Dec-17 Wed
| 1.75
| 1.77
| 1.73
| 1.75
|
|
| 72.7
| 72.7
| 0.1 |
2003-Dec-16 Tue
| 1.74
| 1.77
| 1.73
| 1.73
| 23,829
| ###
| ###
| ###
| ### |
2003-Dec-15 Mon
| 1.72
| 1.75
| 1.72
| 1.73
|
|
| 74.7
| 74.7
| ### |
2003-Dec-12 Fri
| 1.72
| 1.75
| 1.72
| 1.72
| 59,222
| 102,750
| ###
| ###
| 0.1 |
2003-Dec-11 Thu
| 1.73
| 1.73
| 1.7
| 1.72
|
|
| ###
| ###
| 0.1 |
2003-Dec-10 Wed
| 1.76
| 1.76
| 1.7
| 1.73
| 253,942
| ###
| ###
| ###
| ### |
2003-Dec-09 Tue
| 1.79
| 1.79
| 1.77
| 1.77
|
|
| 27.0
| 27.0
| ### |
2003-Dec-08 Mon
| 1.8
| 1.8
| 1.76
| 1.8
| 112,858
| 200,887
| ###
| ###
| 0.1 |
2003-Dec-05 Fri
| 1.8
| 1.8
| 1.78
| 1.79
| 50,548
| 90,480
| ###
| ###
| 0.1 |
2003-Dec-04 Thu
| 1.82
| 1.82
| 1.77
| 1.8
| 274,626
| 492,953
| 23.8
| 23.8
| 0.1 |
2003-Dec-03 Wed
| 1.81
| 1.81
| 1.78
| 1.79
|
|
| 25.7
| 25.7
| 0.1 |
2003-Dec-02 Tue
| 1.8
| 1.84
| 1.8
| 1.81
| 60,185
| ###
| 76.9
| 76.9
| ### |
2003-Dec-01 Mon
| 1.88
| ###
| 1.81
| 1.81
| 175,324
| ###
| ###
| ###
| ### |
2003-Nov-28 Fri
| 1.84
| 1.87
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2003-Nov-27 Thu
| 1.78
| 1.82
| 1.76
| 1.82
| 84,843
| ###
| ###
| ###
| ### |
2003-Nov-26 Wed
| 1.75
| 1.78
| 1.75
| 1.78
| 18,846
| ###
| 81.7
| 81.7
| 0.1 |
2003-Nov-25 Tue
| 1.75
| 1.76
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2003-Nov-24 Mon
| 1.77
| 1.77
| 1.74
| 1.77
|
|
| 73.7
| 73.7
| ### |
2003-Nov-21 Fri
| 1.77
| 1.8
| 1.77
| 1.79
| 18,226
| ###
| 80.5
| 80.5
| 0.1 |
2003-Nov-20 Thu
| 1.7
| 1.8
| ###
| 1.8
| 176,274
| 158,646
| ###
| ###
| 0.1 |
2003-Nov-19 Wed
| 1.7
| 1.72
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Nov-18 Tue
| 1.75
| 1.75
| 1.73
| 1.73
| 29,377
| ###
| 37.9
| 37.9
| ### |
2003-Nov-17 Mon
| 1.86
| 1.86
| ###
| 1.83
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 2,250
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| 1.89
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 1.86
| ###
| 275,475
| ###
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| 1.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 2
| 1.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 123,040
| 0
| 71.8
| 71.8
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
| 904,252
| 0
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| 2
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2003-Nov-04 Tue
| 1.88
| ###
| 1.86
| 2
| 508,724
| ###
| ###
| ###
| 0.1 |
2003-Nov-03 Mon
| 1.81
| 1.84
| 1.81
| 1.84
| 280,050
| ###
| 86.0
| 86.0
| ### |
2003-Oct-31 Fri
| 1.81
| 1.83
| 1.8
| 1.82
| 178,427
| 323,845
| ###
| ###
| ### |
2003-Oct-30 Thu
| 1.8
| 1.82
| 1.8
| 1.81
| 92,929
| ###
| ###
| ###
| ### |
2003-Oct-29 Wed
| 1.8
| 1.81
| 1.77
| 1.8
|
|
| 70.0
| 70.0
| 0.1 |
2003-Oct-28 Tue
| 1.84
| 1.85
| 1.79
| 1.81
| 284,154
| ###
| 29.3
| 29.3
| ### |
2003-Oct-27 Mon
| 1.77
| 1.84
| 1.76
| 1.84
|
|
| 94.7
| 94.7
| ### |
2003-Oct-24 Fri
| ###
| 1.77
| ###
| 1.77
| 101,071
| 89,447
| 93.4
| 93.4
| ### |
2003-Oct-23 Thu
| 1.71
| 1.71
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2003-Oct-22 Wed
| 1.75
| 1.75
| 1.7
| 1.73
|
|
| 28.3
| 28.3
| ### |
2003-Oct-21 Tue
| 1.81
| 1.81
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2003-Oct-20 Mon
| 1.81
| 1.82
| 1.78
| 1.82
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| 1.74
| 1.83
| 1.74
| 1.83
| 554,283
| ###
| 92.9
| 92.9
| ### |
2003-Oct-16 Thu
| ###
| 1.72
| ###
| 1.72
| 215,225
| ###
| ###
| ###
| 0.1 |
2003-Oct-15 Wed
| 1.7
| 1.7
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2003-Oct-14 Tue
| ###
| 1.7
| ###
| 1.7
|
|
| 91.4
| 91.4
| ### |
2003-Oct-13 Mon
| 1.56
| ###
| 1.56
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2003-Oct-10 Fri
| 1.51
| 1.57
| 1.51
| 1.55
| 196,726
| 302,958
| 85.9
| 85.9
| ### |
2003-Oct-09 Thu
| 1.5
| 1.52
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-Oct-08 Wed
| 1.48
| 1.52
| 1.48
| 1.52
| 85,072
| ###
| 83.6
| 83.6
| 0.1 |
2003-Oct-07 Tue
| 1.52
| 1.53
| 1.47
| 1.48
|
|
| 13.1
| 13.1
| 0.1 |
2003-Oct-06 Mon
| 1.51
| 1.53
| 1.51
| 1.51
|
|
| 69.9
| 69.9
| 0.1 |
2003-Oct-03 Fri
| 1.54
| 1.54
| 1.49
| 1.49
| 145,458
| ###
| 8.7
| 8.7
| ### |
2003-Oct-02 Thu
| 1.49
| 1.52
| 1.48
| 1.52
| 270,884
| 406,326
| 82.5
| 82.5
| 0.1 |
2003-Oct-01 Wed
| 1.46
| 1.48
| 1.42
| 1.47
|
|
| ###
| ###
| ### |
2003-Sep-30 Tue
| 1.43
| 1.47
| 1.43
| 1.46
|
|
| 86.2
| 86.2
| 0.1 |
2003-Sep-29 Mon
| ###
| 1.44
| ###
| 1.42
|
|
| ###
| ###
| ### |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 37,127
| 0
| 29.7
| 29.7
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 561,620
| 0
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| 1.4
| 1.41
| ###
| ###
| 79,944
| ###
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| 1.41
| 1.41
| ###
| 1.4
|
|
| ###
| ###
| ### |
2003-Sep-22 Mon
| 1.44
| 1.45
| 1.43
| 1.43
| 126,179
| ###
| ###
| ###
| 0.1 |
2003-Sep-19 Fri
| 1.44
| 1.45
| 1.42
| 1.44
|
|
| 64.3
| 64.3
| 0.1 |
2003-Sep-18 Thu
| 1.41
| 1.43
| 1.4
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Sep-17 Wed
| 1.4
| 1.41
| ###
| ###
| 78,659
| 55,454
| 28.6
| 28.6
| 0.0 |
2003-Sep-16 Tue
| 1.41
| 1.41
| ###
| 1.4
| 176,740
| ###
| ###
| ###
| ### |
2003-Sep-15 Mon
| 1.4
| 1.4
| ###
| 1.4
|
|
| 72.5
| 72.5
| ### |
2003-Sep-12 Fri
| 1.44
| 1.44
| ###
| 1.4
| 1,072,724
| ###
| ###
| ###
| ### |
2003-Sep-11 Thu
| 1.44
| 1.44
| 1.43
| 1.43
|
|
| ###
| ###
| 0.1 |
2003-Sep-10 Wed
| 1.42
| 1.47
| 1.42
| 1.47
| 394,541
| ###
| 88.2
| 88.2
| ### |
2003-Sep-09 Tue
| 1.44
| 1.47
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2003-Sep-08 Mon
| 1.42
| 1.49
| 1.42
| 1.47
| 58,050
| ###
| ###
| ###
| ### |
2003-Sep-05 Fri
| 1.48
| 1.48
| 1.42
| 1.42
| 161,241
| ###
| ###
| ###
| ### |
2003-Sep-04 Thu
| 1.42
| 1.46
| 1.42
| 1.45
| 1,079,672
| 1,554,727
| ###
| ###
| ### |
2003-Sep-03 Wed
| 1.41
| 1.43
| 1.41
| 1.42
| 54,270
| ###
| ###
| ###
| ### |
2003-Sep-02 Tue
| 1.43
| 1.43
| ###
| 1.42
| 20,482
| 14,644
| ###
| ###
| ### |
2003-Sep-01 Mon
| 1.43
| 1.45
| 1.4
| 1.43
| 542,673
| ###
| ###
| ###
| 0.1 |
2003-Aug-29 Fri
| 1.4
| 1.44
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2003-Aug-28 Thu
| ###
| 1.44
| ###
| 1.4
| 122,656
| ###
| ###
| ###
| ### |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2003-Aug-26 Tue
| ###
| ###
| ###
| ###
| 310,876
| 0
| 71.6
| 71.6
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 412,375
| 0
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| 1.42
| 1.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| 1.43
| 1.45
| 1.43
| 1.43
| 297,050
| 427,752
| ###
| ###
| 0.1 |
2003-Aug-19 Tue
| 1.4
| 1.46
| 1.4
| 1.45
| 404,277
| ###
| ###
| ###
| ### |
2003-Aug-18 Mon
| ###
| 1.42
| ###
| 1.4
| 517,972
| ###
| ###
| ###
| ### |
2003-Aug-15 Fri
| 1.28
| ###
| 1.27
| ###
| 1,424,757
| 904,720
| ###
| ###
| 0.0 |
2003-Aug-14 Thu
| 1.26
| 1.28
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2003-Aug-13 Wed
| 1.26
| 1.27
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| 1.27
| 1.27
| 1.25
| 1.25
| 580,274
| 731,145
| ###
| ###
| ### |
2003-Aug-11 Mon
| 1.26
| 1.27
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2003-Aug-08 Fri
| 1.25
| 1.27
| 1.24
| 1.27
|
|
| ###
| ###
| ### |
2003-Aug-07 Thu
| 1.25
| 1.26
| 1.24
| 1.24
| 131,985
| 164,981
| 25.4
| 25.4
| 0.1 |
2003-Aug-06 Wed
| 1.25
| 1.26
| 1.23
| 1.25
| 343,323
| ###
| ###
| ###
| ### |
2003-Aug-05 Tue
| 1.28
| 1.28
| 1.23
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Aug-04 Mon
| 1.29
| ###
| 1.28
| 1.28
| 187,971
| ###
| 22.0
| 22.0
| ### |
2003-Aug-01 Fri
| ###
| ###
| 1.29
| ###
| 164,973
| ###
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| 1.29
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Jul-30 Wed
| ###
| ###
| 1.29
| 1.29
| 679,779
| 438,457
| 16.4
| 16.4
| 0.1 |
2003-Jul-29 Tue
| ###
| ###
| 1.29
| ###
| 2,652,747
| 1,711,021
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 1.29
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| 1.22
| 1.24
| 1.22
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Jul-24 Thu
| 1.24
| 1.24
| 1.22
| 1.23
|
|
| 23.0
| 23.0
| 0.1 |
2003-Jul-23 Wed
| 1.23
| 1.23
| 1.22
| 1.23
|
|
| 67.8
| 67.8
| 0.1 |
2003-Jul-22 Tue
| 1.24
| 1.24
| 1.22
| 1.23
| 58,422
| 71,859
| 30.3
| 30.3
| 0.1 |
2003-Jul-21 Mon
| 1.23
| 1.24
| 1.23
| 1.24
|
|
| 77.9
| 77.9
| 0.1 |
2003-Jul-18 Fri
| 1.25
| 1.27
| 1.24
| 1.24
| 435,259
| 546,250
| ###
| ###
| 0.1 |
2003-Jul-17 Thu
| 1.23
| 1.24
| 1.23
| 1.23
| 313,270
| 386,888
| 73.6
| 73.6
| 0.1 |
2003-Jul-16 Wed
| 1.22
| 1.24
| 1.22
| 1.24
| 115,241
| 141,746
| 78.0
| 78.0
| 0.1 |
2003-Jul-15 Tue
| 1.23
| 1.23
| 1.21
| 1.22
| 32,325
| ###
| 22.6
| 22.6
| 0.1 |
2003-Jul-14 Mon
| 1.23
| 1.24
| 1.23
| 1.24
| 87,240
| 107,741
| 72.1
| 72.1
| 0.1 |
2003-Jul-11 Fri
| 1.22
| 1.24
| 1.21
| 1.23
| 68,549
| 83,972
| ###
| ###
| 0.1 |
2003-Jul-10 Thu
| 1.21
| 1.23
| 1.21
| 1.23
| 70,821
| ###
| 81.6
| 81.6
| 0.1 |
2003-Jul-09 Wed
| 1.22
| 1.23
| 1.21
| 1.22
| 184,342
| ###
| ###
| ###
| 0.1 |
2003-Jul-08 Tue
| 1.2
| 1.23
| 1.2
| 1.23
| 129,281
| 157,076
| ###
| ###
| 0.1 |
2003-Jul-07 Mon
| 1.2
| 1.2
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jul-04 Fri
| ###
| 1.21
| ###
| 1.2
| 63,177
| 38,222
| ###
| ###
| 0.1 |
2003-Jul-03 Thu
| 1.21
| 1.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 1.22
| 1.23
| 1.2
| 1.2
|
|
| ###
| ###
| 0.1 |
2003-Jul-01 Tue
| 1.22
| 1.22
| 1.2
| 1.22
| 70,584
| ###
| 68.9
| 68.9
| 0.1 |
2003-Jun-30 Mon
| 1.22
| 1.23
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2003-Jun-27 Fri
| 1.25
| 1.25
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Jun-25 Wed
| ###
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2003-Jun-24 Tue
| 1.22
| 1.23
| ###
| ###
| 273,887
| 168,440
| 17.0
| 17.0
| 0.0 |
2003-Jun-23 Mon
| 1.23
| 1.24
| 1.22
| 1.23
|
|
| 72.4
| 72.4
| 0.1 |
2003-Jun-20 Fri
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2003-Jun-19 Thu
| 1.23
| 1.28
| 1.23
| 1.28
| 1,268,625
| 1,592,124
| 92.8
| 92.8
| ### |
2003-Jun-18 Wed
| 1.28
| 1.28
| 1.24
| 1.25
|
|
| 14.1
| 14.1
| ### |
2003-Jun-17 Tue
| 1.28
| 1.29
| 1.26
| 1.28
|
|
| 73.2
| 73.2
| ### |
2003-Jun-16 Mon
| 1.26
| 1.28
| 1.25
| 1.28
| 82,326
| 104,142
| 78.8
| 78.8
| ### |
2003-Jun-13 Fri
| 1.25
| 1.27
| 1.25
| 1.27
| 516,583
| ###
| ###
| ###
| ### |
2003-Jun-12 Thu
| ###
| ###
| 1.23
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Jun-11 Wed
| 1.22
| 1.29
| 1.22
| 1.29
| 352,274
| ###
| ###
| ###
| 0.1 |
2003-Jun-10 Tue
| ###
| 1.2
| ###
| 1.2
| 179,451
| 107,670
| ###
| ###
| 0.1 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 245,255
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 455,183
| 0
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
| 395,653
| 0
| 10.7
| 10.7
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
| 225,628
| 0
| 24.6
| 24.6
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
| 445,224
| 0
| 94.7
| 94.7
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 147,584
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| 1.23
| 1.23
| ###
| ###
| 2,028,986
| 1,247,826
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 1.25
| 1.26
| ###
| 1.2
|
|
| 7.9
| 7.9
| 0.1 |
2003-May-26 Mon
| ###
| ###
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2003-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 1.28
| ###
| 547,626
| 350,480
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| 1.4
| ###
| ###
| 813,573
| ###
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| 1.4
| ###
| ###
| 1,105,352
| 773,746
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 1.42
| 1.43
| ###
| 1.42
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 1.46
| 1.46
| 1.4
| 1.42
|
|
| 9.3
| 9.3
| ### |
2003-May-15 Thu
| 1.4
| 1.48
| 1.4
| 1.46
| 726,452
| ###
| ###
| ###
| 0.1 |
2003-May-14 Wed
| 1.48
| 1.5
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-May-13 Tue
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2003-May-12 Mon
| 1.5
| 1.5
| 1.5
| 1.5
| 0
|
|
|
| 0.1 |
2003-May-09 Fri
| 1.55
| 1.58
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
2003-May-08 Thu
| 1.48
| 1.58
| 1.48
| 1.53
|
|
| ###
| ###
| ### |
2003-May-07 Wed
| 1.42
| 1.49
| 1.42
| 1.47
|
|
| 91.2
| 91.2
| ### |
2003-May-06 Tue
| 1.57
| 1.57
| 1.48
| 1.48
|
|
| ###
| ###
| 0.1 |
2003-May-05 Mon
| ###
| ###
| 1.55
| 1.59
| 129,886
| ###
| ###
| ###
| ### |
2003-May-02 Fri
| ###
| ###
| 1.59
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2003-May-01 Thu
| 1.56
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| 1.55
| ###
| 1.55
|
|
| ###
| ###
| ### |
2003-Apr-29 Tue
| ###
| 1.42
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 181,721
| 0
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| 1.27
| ###
| 185,526
| ###
| 26.0
| 26.0
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
| 23,944
| 0
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 1.29
| ###
| 1.29
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| 18.4
| 18.4
| 0.1 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 150,083
| 0
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| 1.23
| ###
| 1.23
| 1.29
|
|
| ###
| ###
| 0.1 |
2003-Apr-09 Wed
| 1.21
| 1.25
| 1.21
| 1.23
|
|
| ###
| ###
| 0.1 |
2003-Apr-08 Tue
| 1.22
| 1.22
| 1.2
| 1.2
| 86,275
| ###
| 16.4
| 16.4
| 0.1 |
2003-Apr-07 Mon
| ###
| 1.23
| ###
| 1.2
| 125,971
| 77,472
| 92.6
| 92.6
| 0.1 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
| 47,758
| 0
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
| 46,151
| 0
| ###
| ###
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 146,947
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 230,440
| 0
| ###
| ###
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| ###
| 106,140
| 0
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| 95.2
| 95.2
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 85,483
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 87,176
| 0
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| ###
| ###
| 42,044
| 0
| 84.0
| 84.0
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
| 70,022
| 0
| 11.4
| 11.4
| 0.0 |
2003-Mar-19 Wed
| 1
| ###
| 1
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2003-Mar-18 Tue
| 1
| ###
| ###
| 1
|
|
| 62.8
| 62.8
| ### |
2003-Mar-17 Mon
| ###
| ###
| 1
| 1
|
|
| ###
| ###
| ### |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| 1
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| 1
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
| 82,385
| 0
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 104,782
| 0
| 25.2
| 25.2
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 466,426
| 0
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 255,526
| 0
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 94,428
| 0
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 250,578
| 0
| 88.2
| 88.2
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 125,722
| 0
| 79.6
| 79.6
| 0.0 |
2003-Feb-18 Tue
| 1.2
| 1.2
| ###
| ###
| 111,577
| 66,946
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 1.2
| 1.22
| ###
| ###
| 145,120
| 88,523
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| 1.24
| 1.24
| 1.2
| 1.2
|
|
| 9.8
| 9.8
| 0.1 |
2003-Feb-13 Thu
| 1.28
| 1.28
| ###
| 1.21
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| 1.25
| 1.28
| 1.23
| 1.28
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| ###
| 1.2
| ###
| 1.2
|
|
| 95.0
| 95.0
| 0.1 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2003-Feb-05 Wed
| 1.2
| 1.22
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2003-Feb-04 Tue
| 1.25
| 1.26
| 1.21
| 1.21
|
|
| 11.0
| 11.0
| ### |
2003-Feb-03 Mon
| 1.26
| 1.28
| 1.25
| 1.25
|
|
| 32.5
| 32.5
| ### |
2003-Jan-31 Fri
| 1.27
| 1.27
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2003-Jan-30 Thu
| 1.26
| 1.29
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2003-Jan-29 Wed
| 1.28
| ###
| 1.26
| 1.27
| 77,721
| ###
| ###
| ###
| ### |
2003-Jan-28 Tue
| ###
| ###
| 1.27
| 1.28
|
|
| ###
| ###
| ### |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
| 191,921
| 0
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 148,521
| 0
| 11.3
| 11.3
| 0.0 |
2003-Jan-22 Wed
| ###
| ###
| ###
| ###
| 499,024
| 0
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
| 28,384
| 0
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 52,284
| 0
| 76.2
| 76.2
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 44,425
| 0
| 13.5
| 13.5
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 10,677
| 0
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 65,928
| 0
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| 8.2
| 8.2
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 31,177
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 146,720
| 0
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 247,873
| 0
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| 1.29
| ###
| 1.29
| ###
| 155,176
| 100,088
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 22,656
| 0
| 17.9
| 17.9
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 45,155
| 0
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
| 187,426
| 0
| 25.2
| 25.2
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 45,454
| 0
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
| 60,251
| 0
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| 1.41
| ###
| ###
| 106,147
| ###
| 76.7
| 76.7
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| 1.29
| ###
| 1.29
| ###
| 50,178
| ###
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 99,922
| 0
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2002-Nov-15 Fri
| 1.43
| 1.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| 1.45
| 1.46
| 1.43
| 1.43
| 379,986
| 549,079
| 21.8
| 21.8
| 0.1 |
2002-Nov-13 Wed
| 1.42
| 1.45
| 1.42
| 1.45
|
|
| 87.5
| 87.5
| ### |
2002-Nov-12 Tue
| 1.41
| 1.41
| 1.41
| 1.41
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 1.45
| 1.45
| 1.41
| 1.41
| 55,455
| ###
| ###
| ###
| ### |
2002-Nov-08 Fri
| 1.49
| 1.49
| 1.44
| 1.45
| 38,240
| 56,021
| 12.2
| 12.2
| ### |
2002-Nov-07 Thu
| 1.48
| 1.5
| 1.47
| 1.5
|
|
| ###
| ###
| 0.1 |
2002-Nov-06 Wed
| 1.46
| 1.5
| 1.46
| 1.5
|
|
| 92.3
| 92.3
| 0.1 |
2002-Nov-05 Tue
| 1.42
| 1.46
| 1.42
| 1.46
|
|
| 91.6
| 91.6
| 0.1 |
2002-Nov-04 Mon
| 1.44
| 1.44
| 1.42
| 1.44
| 40,958
| ###
| ###
| ###
| 0.1 |
2002-Nov-01 Fri
| 1.41
| 1.43
| 1.4
| 1.42
|
|
| 77.6
| 77.6
| ### |
2002-Oct-31 Thu
| 1.4
| 1.42
| ###
| 1.42
|
|
| ###
| ###
| ### |
2002-Oct-30 Wed
| 1.41
| 1.43
| ###
| 1.4
| 448,373
| 320,586
| 26.3
| 26.3
| ### |
2002-Oct-29 Tue
| 1.48
| 1.48
| 1.4
| 1.4
|
|
| 4.9
| 4.9
| ### |
2002-Oct-28 Mon
| 1.46
| 1.47
| 1.46
| 1.47
| 217,478
| ###
| ###
| ###
| ### |
2002-Oct-25 Fri
| 1.45
| 1.47
| 1.44
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Oct-24 Thu
| 1.42
| 1.44
| 1.42
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Oct-23 Wed
| 1.42
| 1.44
| 1.4
| 1.42
|
|
| ###
| ###
| ### |
2002-Oct-22 Tue
| ###
| 1.43
| ###
| 1.4
| 380,987
| ###
| 78.7
| 78.7
| ### |
2002-Oct-21 Mon
| ###
| 1.4
| ###
| ###
| 97,780
| 68,446
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| ###
| ###
| 232,450
| 0
| 92.7
| 92.7
| 0.0 |
2002-Oct-17 Thu
| 1.28
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Oct-16 Wed
| 1.28
| 1.29
| 1.27
| 1.27
|
|
| 24.6
| 24.6
| ### |
2002-Oct-15 Tue
| 1.26
| 1.28
| 1.26
| 1.26
|
|
| ###
| ###
| ### |
2002-Oct-14 Mon
| 1.23
| 1.26
| 1.23
| 1.24
|
|
| 80.0
| 80.0
| 0.1 |
2002-Oct-11 Fri
| 1.23
| 1.24
| 1.22
| 1.23
| 160,184
| 197,026
| 74.5
| 74.5
| 0.1 |
2002-Oct-10 Thu
| 1.21
| 1.22
| 1.2
| 1.22
| 76,387
| 92,428
| 76.8
| 76.8
| 0.1 |
2002-Oct-09 Wed
| 1.23
| 1.23
| 1.21
| 1.21
| 243,027
| ###
| 25.2
| 25.2
| ### |
2002-Oct-08 Tue
| 1.23
| 1.25
| 1.21
| 1.25
|
|
| ###
| ###
| ### |
2002-Oct-07 Mon
| 1.22
| 1.24
| 1.21
| 1.22
| 69,886
| ###
| ###
| ###
| 0.1 |
2002-Oct-04 Fri
| 1.2
| 1.22
| 1.2
| 1.21
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| 1.2
| 1.2
| ###
| 1.2
| 679,976
| 407,985
| ###
| ###
| 0.1 |
2002-Oct-02 Wed
| 1.2
| 1.23
| ###
| 1.2
| 543,277
| ###
| ###
| ###
| 0.1 |
2002-Oct-01 Tue
| 1.2
| 1.21
| ###
| ###
| 647,487
| 391,729
| 13.7
| 13.7
| 0.0 |
2002-Sep-30 Mon
| 1.22
| 1.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| 1.28
| 1.28
| 1.25
| 1.25
| 53,759
| ###
| ###
| ###
| ### |
2002-Sep-26 Thu
| 1.28
| 1.28
| 1.26
| 1.28
| 208,577
| ###
| ###
| ###
| ### |
2002-Sep-25 Wed
| 1.28
| 1.28
| 1.27
| 1.28
| 121,074
| ###
| 81.0
| 81.0
| ### |
2002-Sep-24 Tue
| ###
| ###
| 1.27
| 1.29
| 1,237,275
| ###
| ###
| ###
| 0.1 |
2002-Sep-23 Mon
| ###
| ###
| 1.28
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 300,974
| 0
| 11.2
| 11.2
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
| 322,786
| 0
| 79.1
| 79.1
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 379,022
| 0
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| 1.44
| 1.44
| ###
| 1.4
| 1,967,286
| 1,416,445
| 10.9
| 10.9
| ### |
2002-Sep-11 Wed
| 1.44
| 1.47
| 1.43
| 1.44
| 706,349
| ###
| 66.6
| 66.6
| 0.1 |
2002-Sep-10 Tue
| 1.44
| 1.45
| 1.41
| 1.44
| 207,755
| 297,089
| 77.4
| 77.4
| 0.1 |
2002-Sep-09 Mon
| 1.44
| 1.45
| 1.4
| 1.44
| 123,347
| ###
| ###
| ###
| 0.1 |
2002-Sep-06 Fri
| 1.44
| 1.45
| 1.44
| 1.44
| 55,227
| ###
| ###
| ###
| 0.1 |
2002-Sep-05 Thu
| 1.43
| 1.45
| 1.41
| 1.45
| 714,026
| 1,021,057
| ###
| ###
| ### |
2002-Sep-04 Wed
| 1.42
| 1.44
| 1.4
| 1.42
| 773,557
| 1,098,450
| 77.3
| 77.3
| ### |
2002-Sep-03 Tue
| 1.4
| 1.45
| 1.4
| 1.44
|
|
| ###
| ###
| 0.1 |
2002-Sep-02 Mon
| 1.4
| 1.4
| 1.4
| 1.4
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 1.4
| 1.42
| ###
| 1.4
| 187,588
| 133,187
| ###
| ###
| ### |
2002-Aug-29 Thu
| ###
| 1.4
| ###
| 1.4
|
|
| 88.9
| 88.9
| ### |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
| 253,456
| 0
| 87.3
| 87.3
| 0.0 |
2002-Aug-22 Thu
| ###
| ###
| 1.28
| ###
| 152,859
| 97,829
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 1.27
| ###
| 1.27
| 1.29
| 48,077
| 30,528
| 83.1
| 83.1
| 0.1 |
2002-Aug-20 Tue
| 1.27
| ###
| 1.27
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Aug-19 Mon
| 1.26
| 1.28
| 1.26
| 1.27
|
|
| ###
| ###
| ### |
2002-Aug-16 Fri
| 1.24
| 1.27
| 1.23
| 1.27
|
|
| ###
| ###
| ### |
2002-Aug-15 Thu
| 1.26
| 1.26
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2002-Aug-14 Wed
| 1.29
| 1.29
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 1.27
| 1.28
| 1.27
| 1.28
| 51,257
| 65,352
| ###
| ###
| ### |
2002-Aug-12 Mon
| 1.25
| 1.27
| 1.25
| 1.27
| 107,820
| 135,853
| ###
| ###
| ### |
2002-Aug-09 Fri
| ###
| 1.24
| ###
| 1.24
|
|
| ###
| ###
| 0.1 |
2002-Aug-08 Thu
| 1.23
| 1.24
| ###
| ###
| 81,647
| 50,621
| 5.8
| 5.8
| 0.0 |
2002-Aug-07 Wed
| 1.2
| 1.22
| ###
| 1.22
|
|
| ###
| ###
| 0.1 |
2002-Aug-06 Tue
| 1.21
| 1.21
| ###
| 1.21
|
|
| ###
| ###
| ### |
2002-Aug-05 Mon
| 1.25
| 1.25
| 1.21
| 1.21
|
|
| 11.2
| 11.2
| ### |
2002-Aug-02 Fri
| 1.25
| 1.25
| 1.24
| 1.24
|
|
| ###
| ###
| 0.1 |
2002-Aug-01 Thu
| 1.23
| 1.27
| 1.23
| 1.27
|
|
| ###
| ###
| ### |
2002-Jul-31 Wed
| 1.25
| 1.25
| 1.23
| 1.25
|
|
| ###
| ###
| ### |
2002-Jul-30 Tue
| 1.27
| 1.28
| 1.25
| 1.26
|
|
| ###
| ###
| ### |
2002-Jul-29 Mon
| 1.25
| 1.28
| 1.25
| 1.28
|
|
| ###
| ###
| ### |
2002-Jul-26 Fri
| 1.24
| 1.26
| 1.23
| 1.26
|
|
| ###
| ###
| ### |
2002-Jul-25 Thu
| 1.24
| 1.26
| 1.22
| 1.25
|
|
| 75.3
| 75.3
| ### |
2002-Jul-24 Wed
| 1.22
| 1.24
| 1.21
| 1.23
| 256,485
| ###
| ###
| ###
| 0.1 |
2002-Jul-23 Tue
| 1.25
| 1.25
| 1.22
| 1.22
|
|
| 14.4
| 14.4
| 0.1 |
2002-Jul-22 Mon
| 1.22
| 1.25
| 1.2
| 1.25
|
|
| ###
| ###
| ### |
2002-Jul-19 Fri
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| 26.9
| 26.9
| 0.1 |
2002-Jul-18 Thu
| 1.22
| 1.27
| 1.21
| 1.25
|
|
| ###
| ###
| ### |
2002-Jul-17 Wed
| 1.28
| 1.28
| ###
| 1.25
| 1,166,727
| ###
| ###
| ###
| ### |
2002-Jul-16 Tue
| ###
| ###
| 1.25
| 1.27
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| ###
| ###
| 1.27
| 1.28
|
|
| 19.2
| 19.2
| ### |
2002-Jul-12 Fri
| ###
| ###
| 1.26
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2002-Jul-11 Thu
| 1.27
| 1.29
| 1.25
| 1.29
|
|
| ###
| ###
| 0.1 |
2002-Jul-10 Wed
| 1.24
| 1.26
| 1.23
| 1.26
| 200,650
| ###
| 85.7
| 85.7
| ### |
2002-Jul-09 Tue
| 1.23
| 1.27
| 1.23
| 1.26
| 209,058
| 261,322
| ###
| ###
| ### |
2002-Jul-08 Mon
| ###
| 1.24
| ###
| 1.24
|
|
| 92.3
| 92.3
| 0.1 |
2002-Jul-05 Fri
| ###
| 1.2
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Jul-04 Thu
| ###
| 1.2
| ###
| ###
| 41,751
| 25,050
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 1,154,672
| 0
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| 1.2
| ###
| ###
| 451,656
| ###
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| 1.2
| 1.23
| ###
| ###
| 249,972
| ###
| 22.9
| 22.9
| 0.0 |
2002-Jun-28 Fri
| 1.25
| 1.25
| ###
| 1.2
|
|
| 10.8
| 10.8
| 0.1 |
2002-Jun-27 Thu
| ###
| 1.2
| ###
| 1.2
| 333,187
| ###
| 77.7
| 77.7
| 0.1 |
2002-Jun-26 Wed
| ###
| 1.2
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2002-Jun-25 Tue
| 1.25
| 1.25
| ###
| ###
| 821,052
| 513,157
| 8.2
| 8.2
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| 1.25
| 1.25
| 445,521
| 278,450
| 14.1
| 14.1
| ### |
2002-Jun-21 Fri
| ###
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
| 634,277
| 0
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
| 674,155
| 0
| 26.7
| 26.7
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| 1.23
| 1.41
| 1.2
| 1.29
| 8,362,442
| 10,912,986
| ###
| ###
| 0.1 |
2002-Jun-12 Wed
| ###
| 1.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 1.4
| 1.4
| ###
| ###
| 4,320,973
| 3,024,681
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| 1.75
| 1.77
| 1.45
| 1.47
|
|
| ###
| ###
| ### |
2002-Jun-06 Thu
| 1.73
| 1.73
| 1.7
| 1.73
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| 1.75
| 1.75
| 1.72
| 1.72
|
|
| 21.0
| 21.0
| 0.1 |
2002-Jun-04 Tue
| 1.81
| 1.81
| 1.73
| 1.73
| 222,557
| 393,925
| 8.2
| 8.2
| ### |
2002-Jun-03 Mon
| 1.77
| 1.87
| 1.76
| 1.87
| 615,281
| ###
| 95.7
| 95.7
| ### |
2002-May-31 Fri
| 1.77
| 1.78
| 1.75
| 1.77
|
|
| 68.2
| 68.2
| ### |
2002-May-30 Thu
| 1.81
| 1.82
| 1.75
| 1.78
|
|
| 17.7
| 17.7
| 0.1 |
2002-May-29 Wed
| 1.73
| 1.79
| 1.73
| 1.79
|
|
| ###
| ###
| 0.1 |
2002-May-28 Tue
| 1.71
| 1.74
| 1.71
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-May-27 Mon
| 1.71
| 1.73
| ###
| 1.71
|
|
| 72.4
| 72.4
| 0.1 |
2002-May-24 Fri
| 1.7
| 1.7
| ###
| 1.7
|
|
| 65.4
| 65.4
| ### |
2002-May-23 Thu
| 1.71
| 1.72
| ###
| 1.7
| 1,386,087
| ###
| ###
| ###
| ### |
2002-May-22 Wed
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2002-May-20 Mon
| 1.71
| 1.71
| ###
| ###
| 323,188
| 276,325
| ###
| ###
| 0.0 |
2002-May-17 Fri
| 1.73
| 1.73
| ###
| 1.7
|
|
| 15.0
| 15.0
| ### |
2002-May-16 Thu
| 1.74
| 1.74
| 1.71
| 1.71
| 423,577
| 730,670
| 17.8
| 17.8
| 0.1 |
2002-May-15 Wed
| 1.73
| 1.75
| 1.7
| 1.73
|
|
| 70.0
| 70.0
| ### |
2002-May-14 Tue
| 1.7
| 1.73
| ###
| 1.73
|
|
| ###
| ###
| ### |
2002-May-13 Mon
| ###
| 1.7
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-May-10 Fri
| 1.7
| 1.72
| ###
| ###
| 149,470
| 128,544
| 24.1
| 24.1
| 0.0 |
2002-May-09 Thu
| 1.72
| 1.72
| ###
| 1.7
|
|
| ###
| ###
| ### |
2002-May-08 Wed
| 1.7
| 1.73
| 1.7
| 1.72
|
|
| 79.4
| 79.4
| 0.1 |
2002-May-07 Tue
| 1.75
| 1.75
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2002-May-06 Mon
| ###
| 1.76
| ###
| 1.76
| 102,981
| 90,623
| 95.0
| 95.0
| 0.1 |
2002-May-03 Fri
| 1.74
| 1.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| 1.76
| 1.76
| 1.74
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-May-01 Wed
| 1.77
| 1.79
| 1.76
| 1.76
| 270,254
| ###
| 30.8
| 30.8
| 0.1 |
2002-Apr-30 Tue
| 1.76
| 1.77
| 1.75
| 1.77
|
|
| 79.7
| 79.7
| ### |
2002-Apr-29 Mon
| 1.75
| 1.76
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Apr-26 Fri
| ###
| 1.74
| ###
| 1.74
|
|
| ###
| ###
| 0.1 |
2002-Apr-24 Wed
| 1.7
| 1.72
| ###
| ###
| 131,943
| 113,470
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| 1.74
| 1.75
| ###
| 1.7
| 225,326
| ###
| 18.8
| 18.8
| ### |
2002-Apr-22 Mon
| 1.76
| 1.76
| 1.73
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Apr-19 Fri
| 1.71
| 1.75
| 1.71
| 1.75
|
|
| ###
| ###
| 0.1 |
2002-Apr-18 Thu
| 1.76
| 1.76
| 1.71
| 1.72
| 133,777
| ###
| ###
| ###
| 0.1 |
2002-Apr-17 Wed
| 1.78
| 1.78
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2002-Apr-16 Tue
| 1.74
| 1.77
| 1.74
| 1.77
| 255,945
| 449,183
| ###
| ###
| ### |
2002-Apr-15 Mon
| ###
| 1.76
| ###
| 1.72
| 365,079
| ###
| ###
| ###
| 0.1 |
2002-Apr-12 Fri
| 1.7
| 1.71
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2002-Apr-11 Thu
| 1.72
| 1.72
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2002-Apr-10 Wed
| 1.71
| 1.72
| ###
| 1.71
| 82,274
| 70,755
| ###
| ###
| 0.1 |
2002-Apr-09 Tue
| 1.7
| 1.72
| ###
| 1.71
| 490,984
| 422,246
| ###
| ###
| 0.1 |
2002-Apr-08 Mon
| 1.75
| 1.77
| ###
| 1.7
|
|
| 15.7
| 15.7
| ### |
2002-Apr-05 Fri
| ###
| 1.74
| ###
| 1.74
|
|
| 93.7
| 93.7
| 0.1 |
2002-Apr-04 Thu
| 1.7
| 1.71
| ###
| ###
| 551,680
| 471,686
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 1.73
| 1.76
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2002-Apr-02 Tue
| 1.78
| 1.78
| 1.71
| 1.73
| 408,426
| ###
| 16.2
| 16.2
| ### |
2002-Mar-28 Thu
| 1.82
| 1.82
| 1.76
| 1.78
| 528,428
| 945,886
| 15.4
| 15.4
| 0.1 |
2002-Mar-27 Wed
| 1.75
| 1.82
| ###
| 1.82
| 588,058
| ###
| ###
| ###
| ### |
2002-Mar-26 Tue
| 1.82
| 1.82
| 1.76
| 1.76
| 978,970
| 1,752,356
| 13.3
| 13.3
| 0.1 |
2002-Mar-25 Mon
| 1.85
| 1.85
| 1.81
| 1.82
| 844,559
| 1,545,542
| 20.8
| 20.8
| ### |
2002-Mar-22 Fri
| 1.89
| 1.89
| 1.84
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Mar-21 Thu
| 1.86
| ###
| 1.83
| 1.87
|
|
| 74.7
| 74.7
| ### |
2002-Mar-20 Wed
| 1.85
| ###
| 1.83
| 1.84
|
|
| 29.8
| 29.8
| ### |
2002-Mar-19 Tue
| ###
| ###
| 1.83
| 1.85
|
|
| 13.3
| 13.3
| 0.1 |
2002-Mar-18 Mon
| ###
| ###
| 1.89
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
| 1,834,353
| 0
| 6.3
| 6.3
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
| 133,420
| 0
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Mar-12 Tue
| ###
| 2
| ###
| ###
| 355,848
| 355,848
| ###
| ###
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| ###
| ###
| 598,782
| 0
| 73.5
| 73.5
| 0.0 |
2002-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
| 178,659
| 0
| 78.0
| 78.0
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
| 340,070
| 0
| 15.5
| 15.5
| 0.0 |
2002-Mar-04 Mon
| 1.981
| 1.981
| ###
| ###
| 390,776
| ###
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 1.947
| ###
| 1.88
| ###
| 287,651
| ###
| ###
| ###
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 270,442
| 0
| 10.7
| 10.7
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| ###
| ###
| ###
| 359,251
| 0
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| 2
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| 2
| 2
| 577,525
| 577,525
| 15.2
| 15.2
| 0.1 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
| 966,844
| 0
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
| 256,355
| 0
| 16.7
| 16.7
| 0.0 |
2002-Feb-18 Mon
| ###
| 2.2
| ###
| ###
| 819,424
| ###
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| 1.89
| ###
|
|
| 93.7
| 93.7
| 0.0 |
2002-Feb-13 Wed
| 1.88
| ###
| 1.86
| ###
| 373,149
| 347,028
| 91.1
| 91.1
| 0.0 |
2002-Feb-12 Tue
| 1.85
| 1.87
| 1.85
| 1.87
|
|
| 80.2
| 80.2
| ### |
2002-Feb-11 Mon
| 1.87
| 1.87
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Feb-08 Fri
| 1.85
| 1.87
| 1.83
| 1.844
|
|
| 27.5
| 27.5
| ### |
2002-Feb-07 Thu
| 1.87
| 1.87
| 1.82
| 1.85
|
|
| 27.4
| 27.4
| 0.1 |
2002-Feb-06 Wed
| 1.827
| 1.87
| 1.81
| 1.86
|
|
| 80.0
| 80.0
| 0.1 |
2002-Feb-05 Tue
| 1.83
| 1.84
| 1.81
| 1.82
|
|
| ###
| ###
| ### |
2002-Feb-04 Mon
| 1.84
| 1.85
| 1.82
| 1.82
|
|
| ###
| ###
| ### |
2002-Feb-01 Fri
| 1.85
| 1.85
| 1.82
| 1.82
|
|
| 25.5
| 25.5
| ### |
2002-Jan-31 Thu
| 1.83
| 1.85
| 1.83
| 1.85
| 125,740
| ###
| ###
| ###
| 0.1 |
2002-Jan-30 Wed
| 1.83
| 1.84
| 1.81
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2002-Jan-29 Tue
| 1.85
| 1.85
| 1.81
| 1.84
| 227,846
| 416,958
| 29.4
| 29.4
| ### |
2002-Jan-28 Mon
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 1.85
| 1.85
| 1.81
| 1.84
| 60,152
| 110,078
| ###
| ###
| ### |
2002-Jan-24 Thu
| 1.83
| 1.86
| 1.82
| 1.84
|
|
| 73.8
| 73.8
| ### |
2002-Jan-23 Wed
| 1.82
| 1.82
| 1.81
| 1.82
| 138,829
| 251,974
| ###
| ###
| ### |
2002-Jan-22 Tue
| 1.82
| 1.83
| 1.79
| 1.82
| 154,145
| ###
| ###
| ###
| ### |
2002-Jan-21 Mon
| 1.79
| 1.84
| 1.78
| 1.82
| 207,428
| 375,444
| ###
| ###
| ### |
2002-Jan-18 Fri
| 1.81
| 1.81
| 1.77
| 1.78
|
|
| 17.4
| 17.4
| 0.1 |
2002-Jan-17 Thu
| 1.83
| 1.83
| 1.771
| 1.771
| 460,883
| ###
| ###
| ###
| ### |
2002-Jan-16 Wed
| 1.88
| 1.88
| 1.81
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2002-Jan-15 Tue
| 1.85
| 1.89
| 1.84
| 1.88
| 361,288
| ###
| ###
| ###
| 0.1 |
2002-Jan-14 Mon
| ###
| ###
| 1.85
| 1.85
| 99,744
| ###
| 14.1
| 14.1
| 0.1 |
2002-Jan-11 Fri
| 1.886
| ###
| 1.87
| ###
| 181,387
| ###
| 74.8
| 74.8
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| 1.81
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Jan-09 Wed
| 1.88
| ###
| 1.85
| 1.86
|
|
| ###
| ###
| 0.1 |
2002-Jan-08 Tue
| 1.86
| ###
| 1.86
| ###
| 198,977
| 185,048
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| 1.875
| 1.89
| 1.84
| 1.86
|
|
| 24.1
| 24.1
| 0.1 |
2002-Jan-04 Fri
| 1.87
| 1.87
| 1.84
| 1.86
| 361,280
| 670,174
| ###
| ###
| 0.1 |
2002-Jan-03 Thu
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2002-Jan-02 Wed
| 1.877
| ###
| 1.86
| ###
| 79,827
| ###
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| 1.85
| 1.89
|
|
| 5.1
| 5.1
| ### |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
| 230,626
| 0
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| 1.89
| ###
| 1.89
| ###
| 75,958
| 71,780
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| 1.84
| 1.84
| 484,728
| 445,949
| 4.1
| 4.1
| ### |
2001-Dec-21 Fri
| 1.87
| ###
| 1.86
| ###
| 82,389
| 76,621
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 1.85
| ###
| 1.83
| 1.87
|
|
| ###
| ###
| ### |
2001-Dec-19 Wed
| 1.81
| 1.86
| 1.81
| 1.83
| 225,249
| ###
| ###
| ###
| ### |
2001-Dec-18 Tue
| 1.75
| 1.8
| 1.75
| 1.77
|
|
| 78.6
| 78.6
| ### |
2001-Dec-17 Mon
| 1.8
| 1.81
| ###
| ###
| 332,744
| ###
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| 1.78
| 1.81
| 1.76
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Dec-13 Thu
| 1.88
| 1.88
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2001-Dec-12 Wed
| 1.88
| 1.89
| 1.86
| 1.86
|
|
| 30.4
| 30.4
| 0.1 |
2001-Dec-11 Tue
| 1.88
| ###
| 1.88
| 1.88
|
|
| 71.8
| 71.8
| 0.1 |
2001-Dec-10 Mon
| ###
| ###
| 1.86
| 1.89
|
|
| ###
| ###
| ### |
2001-Dec-07 Fri
| 1.886
| ###
| 1.886
| 1.89
|
|
| ###
| ###
| ### |
2001-Dec-06 Thu
| ###
| ###
| 1.88
| 1.89
|
|
| 9.2
| 9.2
| ### |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2001-Nov-30 Fri
| 1.928
| ###
| 1.928
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 1.945
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 183,759
| 0
| 72.0
| 72.0
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 130,149
| 0
| 69.8
| 69.8
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| 1.88
| ###
| 1.87
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| 1.82
| 1.85
| 803,143
| ###
| 11.7
| 11.7
| 0.1 |
2001-Nov-19 Mon
| ###
| 1.82
| ###
| 1.8
| 815,427
| ###
| 96.6
| 96.6
| 0.1 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
| 362,553
| 0
| 87.5
| 87.5
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| 1.56
| ###
|
|
| 17.1
| 17.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
| 258,555
| 0
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2001-Nov-08 Thu
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2001-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2001-Nov-06 Tue
| ###
| ###
| ###
| ###
| 243,044
| 0
| 68.1
| 68.1
| 0.0 |
2001-Nov-05 Mon
| ###
| ###
| ###
| 1.642
|
|
| 39.8
| 39.8
| 0.1 |
2001-Nov-02 Fri
| ###
| ###
| 1.58
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| 1.57
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 884,057
| 0
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| 1.624
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 316,821
| 0
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| 1.54
| 1.57
| 286,256
| ###
| ###
| ###
| 0.1 |
2001-Oct-24 Wed
| 1.58
| ###
| 1.58
| ###
| 226,220
| ###
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 1.59
| ###
| 1.58
| 1.58
| 74,923
| 59,189
| 28.6
| 28.6
| 0.1 |
2001-Oct-22 Mon
| ###
| ###
| 1.58
| 1.59
|
|
| ###
| ###
| ### |
2001-Oct-19 Fri
| ###
| ###
| 1.56
| 1.57
|
|
| ###
| ###
| 0.1 |
2001-Oct-18 Thu
| 1.56
| 1.56
| 1.54
| 1.56
| 78,951
| 122,374
| 77.2
| 77.2
| ### |
2001-Oct-17 Wed
| ###
| ###
| 1.56
| 1.58
|
|
| 19.8
| 19.8
| 0.1 |
2001-Oct-16 Tue
| 1.643
| ###
| 1.58
| 1.59
|
|
| 9.0
| 9.0
| ### |
2001-Oct-15 Mon
| 1.56
| ###
| 1.56
| ###
| 2,269,471
| 1,770,187
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| 1.51
| 1.54
| 1.5
| 1.527
| 197,555
| 300,283
| 82.5
| 82.5
| ### |
2001-Oct-11 Thu
| 1.46
| 1.49
| 1.44
| 1.48
|
|
| 79.6
| 79.6
| 0.1 |
2001-Oct-10 Wed
| 1.46
| 1.49
| 1.45
| 1.46
|
|
| 72.8
| 72.8
| 0.1 |
2001-Oct-09 Tue
| 1.46
| 1.47
| 1.45
| 1.45
|
|
| ###
| ###
| ### |
2001-Oct-08 Mon
| 1.442
| 1.48
| 1.44
| 1.47
| 743,776
| ###
| 85.8
| 85.8
| ### |
2001-Oct-05 Fri
| 1.41
| 1.47
| 1.41
| 1.43
| 596,541
| ###
| ###
| ###
| 0.1 |
2001-Oct-04 Thu
| 1.4
| 1.41
| ###
| 1.4
| 661,177
| 466,129
| ###
| ###
| ### |
2001-Oct-03 Wed
| 1.41
| 1.41
| ###
| ###
| 783,247
| 552,189
| 18.0
| 18.0
| 0.0 |
2001-Oct-02 Tue
| ###
| 1.4
| ###
| 1.4
| 202,470
| 141,729
| 71.5
| 71.5
| ### |
2001-Oct-01 Mon
| 1.4
| 1.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 1.44
| 1.44
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
2001-Sep-27 Thu
| 1.45
| 1.47
| 1.41
| 1.41
| 208,541
| ###
| ###
| ###
| ### |
2001-Sep-26 Wed
| 1.4
| 1.45
| ###
| 1.43
|
|
| 78.4
| 78.4
| 0.1 |
2001-Sep-25 Tue
| 1.45
| 1.45
| ###
| ###
| 165,658
| ###
| 9.9
| 9.9
| 0.0 |
2001-Sep-24 Mon
| 1.44
| 1.44
| ###
| 1.4
| 158,021
| 113,775
| 21.0
| 21.0
| ### |
2001-Sep-21 Fri
| 1.52
| 1.52
| 1.44
| 1.44
| 409,881
| 606,623
| 12.5
| 12.5
| 0.1 |
2001-Sep-20 Thu
| 1.49
| 1.52
| 1.46
| 1.51
| 329,028
| 490,251
| 84.6
| 84.6
| 0.1 |
2001-Sep-19 Wed
| 1.52
| 1.58
| 1.46
| 1.5
|
|
| 22.1
| 22.1
| 0.1 |
2001-Sep-18 Tue
| ###
| 1.48
| 1.4
| 1.48
|
|
| 83.9
| 83.9
| 0.1 |
2001-Sep-17 Mon
| ###
| ###
| ###
| ###
| 288,251
| 0
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
| 294,486
| 0
| ###
| ###
| 0.0 |
2001-Sep-13 Thu
| 1.77
| 1.82
| 1.75
| 1.75
| 48,470
| ###
| ###
| ###
| 0.1 |
2001-Sep-12 Wed
| ###
| 1.78
| 1.5
| 1.76
| 147,373
| ###
| 84.9
| 84.9
| 0.1 |
2001-Sep-11 Tue
| 1.85
| 1.89
| 1.83
| 1.85
| 260,477
| 484,487
| 70.7
| 70.7
| 0.1 |
2001-Sep-10 Mon
| 1.773
| 1.85
| 1.77
| 1.85
| 88,541
| 160,259
| 90.8
| 90.8
| 0.1 |
2001-Sep-07 Fri
| 1.785
| 1.785
| 1.76
| 1.78
| 65,082
| 115,357
| 29.1
| 29.1
| 0.1 |
2001-Sep-06 Thu
| 1.75
| 1.79
| 1.75
| 1.79
| 216,429
| 383,079
| ###
| ###
| 0.1 |
2001-Sep-05 Wed
| ###
| 1.8
| 1.75
| 1.75
|
|
| 30.4
| 30.4
| 0.1 |
2001-Sep-04 Tue
| 1.854
| 1.86
| 1.8
| 1.83
| 52,650
| 96,349
| ###
| ###
| ### |
2001-Sep-03 Mon
| 1.84
| 1.87
| 1.83
| 1.85
| 95,343
| 176,384
| 80.2
| 80.2
| 0.1 |
2001-Aug-31 Fri
| ###
| ###
| 1.86
| 1.86
|
|
| ###
| ###
| 0.1 |
2001-Aug-30 Thu
| 1.957
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 27,075
| 0
| 75.1
| 75.1
| 0.0 |
2001-Aug-27 Mon
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 189,644
| 0
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 1.89
| ###
| 1.82
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2001-Aug-21 Tue
| 1.83
| ###
| 1.82
| 1.89
|
|
| ###
| ###
| ### |
2001-Aug-20 Mon
| ###
| ###
| 1.85
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| 1.85
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2001-Aug-15 Wed
| ###
| ###
| ###
| ###
| 325,672
| 0
| 77.6
| 77.6
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
| 262,527
| 0
| 72.9
| 72.9
| 0.0 |
2001-Aug-10 Fri
| 1.8
| 1.89
| 1.8
| 1.89
| 380,942
| ###
| ###
| ###
| ### |
2001-Aug-09 Thu
| 1.77
| 1.8
| 1.75
| 1.8
| 539,157
| ###
| ###
| ###
| 0.1 |
2001-Aug-08 Wed
| 1.78
| 1.79
| 1.76
| 1.77
|
|
| ###
| ###
| ### |
2001-Aug-07 Tue
| 1.76
| 1.78
| 1.76
| 1.77
|
|
| 76.0
| 76.0
| ### |
2001-Aug-06 Mon
| 1.76
| 1.77
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Aug-03 Fri
| 1.8
| 1.8
| 1.75
| 1.75
| 265,456
| 471,184
| 13.0
| 13.0
| 0.1 |
2001-Aug-02 Thu
| 1.79
| 1.8
| 1.77
| 1.8
| 340,845
| ###
| ###
| ###
| 0.1 |
2001-Aug-01 Wed
| 1.75
| 1.78
| 1.73
| 1.78
|
|
| 81.7
| 81.7
| 0.1 |
2001-Jul-31 Tue
| 1.78
| 1.78
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Jul-30 Mon
| 1.75
| 1.8
| 1.75
| 1.78
| 132,321
| ###
| 86.4
| 86.4
| 0.1 |
2001-Jul-27 Fri
| 1.74
| 1.76
| 1.7
| 1.75
| 121,679
| ###
| 70.0
| 70.0
| 0.1 |
2001-Jul-26 Thu
| 1.75
| 1.75
| 1.71
| 1.73
|
|
| ###
| ###
| ### |
2001-Jul-25 Wed
| 1.8
| 1.8
| 1.7
| 1.75
| 89,029
| ###
| ###
| ###
| 0.1 |
2001-Jul-24 Tue
| 1.783
| 1.783
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Jul-23 Mon
| 1.78
| 1.79
| 1.74
| 1.79
|
|
| ###
| ###
| 0.1 |
2001-Jul-20 Fri
| 1.75
| 1.8
| 1.73
| 1.78
|
|
| 86.2
| 86.2
| 0.1 |
2001-Jul-19 Thu
| 1.7
| 1.74
| 1.7
| 1.74
|
|
| 89.0
| 89.0
| 0.1 |
2001-Jul-18 Wed
| 1.82
| 1.83
| 1.73
| 1.73
|
|
| 8.5
| 8.5
| ### |
2001-Jul-17 Tue
| 1.72
| 1.8
| 1.72
| 1.78
|
|
| ###
| ###
| 0.1 |
2001-Jul-16 Mon
| 1.7
| 1.71
| 1.7
| 1.7
| 135,375
| ###
| ###
| ###
| ### |
2001-Jul-13 Fri
| ###
| 1.71
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2001-Jul-12 Thu
| 1.75
| 1.75
| ###
| ###
| 69,242
| 60,586
| 7.9
| 7.9
| 0.0 |
2001-Jul-11 Wed
| 1.77
| 1.77
| 1.74
| 1.75
|
|
| 22.0
| 22.0
| 0.1 |
2001-Jul-10 Tue
| 1.8
| 1.8
| 1.77
| 1.79
|
|
| 26.7
| 26.7
| 0.1 |
2001-Jul-09 Mon
| 1.73
| 1.83
| 1.73
| 1.79
| 681,922
| 1,213,821
| 91.6
| 91.6
| 0.1 |
2001-Jul-06 Fri
| ###
| 1.74
| ###
| 1.71
|
|
| ###
| ###
| 0.1 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| ###
| ###
| 89,677
| 0
| 33.0
| 33.0
| 0.0 |
2001-Jul-03 Tue
| 1.683
| 1.683
| ###
| ###
| 127,140
| 106,988
| 17.2
| 17.2
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| 1.59
| ###
| 141,628
| ###
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| ###
| ###
| 412,171
| 0
| ###
| ###
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2001-Jun-27 Wed
| 1.58
| ###
| 1.58
| ###
| 197,825
| 156,281
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| 1.54
| 1.58
| 1.54
| ###
| 406,126
| 633,556
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| 1.55
| 1.56
| 1.54
| 1.56
| 79,687
| ###
| 74.9
| 74.9
| ### |
2001-Jun-22 Fri
| 1.53
| 1.56
| 1.51
| 1.54
| 374,721
| ###
| ###
| ###
| ### |
2001-Jun-21 Thu
| 1.45
| 1.5
| 1.45
| 1.5
| 605,442
| 893,026
| ###
| ###
| 0.1 |
2001-Jun-20 Wed
| 1.45
| 1.48
| 1.45
| 1.46
|
|
| 73.6
| 73.6
| 0.1 |
2001-Jun-19 Tue
| 1.44
| 1.47
| 1.44
| 1.45
|
|
| 78.1
| 78.1
| ### |
2001-Jun-18 Mon
| 1.472
| 1.472
| 1.41
| 1.45
| 88,822
| ###
| 24.9
| 24.9
| ### |
2001-Jun-15 Fri
| 1.49
| 1.49
| 1.45
| 1.48
|
|
| 26.3
| 26.3
| 0.1 |
2001-Jun-14 Thu
| 1.48
| 1.48
| 1.45
| 1.48
|
|
| ###
| ###
| 0.1 |
2001-Jun-13 Wed
| 1.46
| 1.47
| 1.43
| 1.47
|
|
| 76.9
| 76.9
| ### |
2001-Jun-12 Tue
| 1.47
| 1.48
| 1.44
| 1.47
| 60,754
| ###
| 75.5
| 75.5
| ### |
2001-Jun-11 Mon
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| ###
| 1.48
| ###
| 1.47
|
|
| ###
| ###
| ### |
2001-Jun-07 Thu
| 1.46
| 1.479
| 1.45
| 1.479
|
|
| 79.7
| 79.7
| 0.1 |
2001-Jun-06 Wed
| 1.46
| 1.47
| 1.45
| 1.45
| 106,146
| 154,973
| 36.3
| 36.3
| ### |
2001-Jun-05 Tue
| 1.53
| 1.53
| 1.45
| 1.45
| 106,372
| ###
| ###
| ###
| ### |
2001-Jun-04 Mon
| 1.46
| 1.55
| 1.45
| 1.55
|
|
| ###
| ###
| ### |
2001-Jun-01 Fri
| 1.48
| 1.49
| 1.45
| 1.49
|
|
| 75.1
| 75.1
| ### |
2001-May-31 Thu
| 1.44
| 1.47
| 1.44
| 1.47
| 255,352
| ###
| ###
| ###
| ### |
2001-May-30 Wed
| 1.5
| 1.5
| 1.44
| 1.45
|
|
| 16.5
| 16.5
| ### |
2001-May-29 Tue
| 1.57
| 1.57
| 1.45
| 1.48
| 158,756
| 239,721
| ###
| ###
| 0.1 |
2001-May-28 Mon
| 1.56
| 1.58
| 1.55
| 1.57
|
|
| 78.1
| 78.1
| 0.1 |
2001-May-25 Fri
| 1.49
| 1.54
| 1.49
| 1.54
| 136,879
| 207,371
| ###
| ###
| ### |
2001-May-24 Thu
| 1.5
| 1.5
| 1.47
| 1.5
| 38,045
| ###
| 71.8
| 71.8
| 0.1 |
2001-May-23 Wed
| 1.47
| 1.5
| 1.47
| 1.5
|
|
| 86.0
| 86.0
| 0.1 |
2001-May-22 Tue
| 1.5
| 1.5
| 1.47
| 1.49
| 131,940
| ###
| ###
| ###
| ### |
2001-May-21 Mon
| 1.5
| 1.55
| 1.49
| 1.5
| 228,186
| 346,842
| ###
| ###
| 0.1 |
2001-May-18 Fri
| 1.5
| 1.5
| 1.47
| 1.5
| 84,277
| 125,151
| ###
| ###
| 0.1 |
2001-May-17 Thu
| 1.5
| 1.52
| 1.49
| 1.5
|
|
| ###
| ###
| 0.1 |
2001-May-16 Wed
| 1.55
| 1.55
| 1.47
| 1.48
|
|
| 7.2
| 7.2
| 0.1 |
2001-May-15 Tue
| 1.51
| 1.53
| 1.5
| 1.51
|
|
| ###
| ###
| 0.1 |
2001-May-14 Mon
| 1.55
| 1.56
| 1.5
| 1.52
| 80,454
| ###
| ###
| ###
| 0.1 |
2001-May-11 Fri
| ###
| ###
| ###
| 1.56
| 78,470
| 0
| ###
| ###
| ### |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 68,359
| 0
| 10.3
| 10.3
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 171,878
| 0
| 76.3
| 76.3
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 25,952
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| 1.59
| ###
| 1.59
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2001-May-01 Tue
| 1.7
| 1.7
| 1.58
| 1.59
| 72,178
| 118,371
| 4.8
| 4.8
| ### |
2001-Apr-30 Mon
| ###
| 1.74
| ###
| 1.7
| 188,276
| ###
| ###
| ###
| ### |
2001-Apr-27 Fri
| 1.56
| ###
| 1.56
| 1.58
| 109,054
| ###
| 80.4
| 80.4
| 0.1 |
2001-Apr-26 Thu
| 1.49
| 1.56
| 1.49
| 1.52
|
|
| ###
| ###
| 0.1 |
2001-Apr-25 Wed
| 1.47
| 1.47
| 1.47
| 1.47
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 1.43
| 1.47
| 1.43
| 1.47
|
|
| 89.1
| 89.1
| ### |
2001-Apr-23 Mon
| 1.44
| 1.46
| 1.41
| 1.41
|
|
| 19.3
| 19.3
| ### |
2001-Apr-20 Fri
| 1.43
| 1.45
| 1.41
| 1.41
|
|
| ###
| ###
| ### |
2001-Apr-19 Thu
| 1.4
| 1.45
| ###
| ###
| 151,824
| 110,072
| 29.9
| 29.9
| 0.0 |
2001-Apr-18 Wed
| ###
| 1.45
| ###
| 1.377
|
|
| 79.9
| 79.9
| 0.1 |
2001-Apr-17 Tue
| ###
| ###
| 1.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-16 Mon
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 1.28
| 1.28
| 1.28
| 1.28
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 1.27
| ###
| 1.27
| 1.28
| 93,955
| ###
| 71.9
| 71.9
| ### |
2001-Apr-11 Wed
| 1.27
| 1.27
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Apr-10 Tue
| ###
| ###
| 1.25
| 1.25
| 73,380
| ###
| ###
| ###
| ### |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
| 35,470
| 0
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 69,423
| 0
| ###
| ###
| 0.0 |
2001-Apr-05 Thu
| 1.26
| ###
| 1.26
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-Apr-04 Wed
| 1.23
| 1.26
| 1.23
| 1.24
| 173,981
| ###
| ###
| ###
| 0.1 |
2001-Apr-03 Tue
| 1.27
| 1.29
| ###
| 1.23
|
|
| ###
| ###
| 0.1 |
2001-Apr-02 Mon
| 1.25
| ###
| 1.25
| 1.28
|
|
| 85.3
| 85.3
| ### |
2001-Mar-30 Fri
| 1.29
| ###
| 1.25
| 1.25
|
|
| ###
| ###
| ### |
2001-Mar-29 Thu
| ###
| ###
| 1.27
| 1.29
| 48,921
| ###
| 18.1
| 18.1
| 0.1 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 147,380
| 0
| 70.0
| 70.0
| 0.0 |
2001-Mar-26 Mon
| 1.324
| ###
| 1.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| 1.273
| 1.29
| 1.26
| 1.29
|
|
| 81.4
| 81.4
| 0.1 |
2001-Mar-22 Thu
| 1.41
| 1.41
| 1.23
| 1.28
|
|
| ###
| ###
| ### |
2001-Mar-21 Wed
| 1.425
| 1.43
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2001-Mar-20 Tue
| 1.42
| 1.45
| 1.42
| 1.42
|
|
| 69.0
| 69.0
| ### |
2001-Mar-19 Mon
| 1.48
| 1.48
| 1.41
| 1.41
| 70,646
| 102,083
| 12.2
| 12.2
| ### |
2001-Mar-16 Fri
| 1.54
| ###
| 1.47
| 1.47
| 134,828
| ###
| ###
| ###
| ### |
2001-Mar-15 Thu
| 1.55
| 1.56
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
2001-Mar-14 Wed
| 1.581
| ###
| 1.56
| 1.56
|
|
| ###
| ###
| ### |
2001-Mar-13 Tue
| 1.56
| 1.58
| 1.54
| 1.57
|
|
| 79.6
| 79.6
| 0.1 |
2001-Mar-12 Mon
| ###
| ###
| 1.57
| 1.57
|
|
| 23.5
| 23.5
| 0.1 |
2001-Mar-09 Fri
| 1.57
| ###
| 1.57
| ###
| 89,582
| 70,321
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| 1.58
| 1.59
| 283,641
| 224,076
| ###
| ###
| ### |
2001-Mar-07 Wed
| ###
| ###
| 1.56
| ###
| 294,854
| 229,986
| 68.9
| 68.9
| 0.0 |
2001-Mar-06 Tue
| 1.55
| 1.57
| 1.55
| 1.56
| 397,785
| 620,544
| ###
| ###
| ### |
2001-Mar-05 Mon
| 1.55
| ###
| 1.55
| 1.56
|
|
| 77.5
| 77.5
| ### |
2001-Mar-02 Fri
| 1.623
| 1.623
| 1.53
| 1.54
|
|
| 5.0
| 5.0
| ### |
2001-Mar-01 Thu
| 1.59
| ###
| 1.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| 1.57
| ###
| 302,780
| 237,682
| 22.8
| 22.8
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| 1.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| 1.7
| ###
| ###
| 47,450
| ###
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
| 27,849
| 0
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 1.74
| 1.74
| ###
| 1.7
| 312,979
| ###
| ###
| ###
| ### |
2001-Feb-21 Wed
| 1.79
| 1.79
| 1.74
| 1.74
| 187,725
| ###
| ###
| ###
| 0.1 |
2001-Feb-20 Tue
| 1.78
| 1.79
| 1.75
| 1.78
| 201,053
| ###
| 69.8
| 69.8
| 0.1 |
2001-Feb-19 Mon
| 1.8
| 1.81
| 1.77
| 1.8
| 219,473
| 392,856
| 77.3
| 77.3
| 0.1 |
2001-Feb-16 Fri
| 1.78
| 1.84
| 1.78
| 1.82
| 163,959
| ###
| 87.1
| 87.1
| ### |
2001-Feb-15 Thu
| 1.85
| 1.85
| 1.74
| 1.78
|
|
| ###
| ###
| 0.1 |
2001-Feb-14 Wed
| 1.79
| 1.85
| 1.79
| 1.85
|
|
| 91.3
| 91.3
| 0.1 |
2001-Feb-13 Tue
| 1.78
| 1.8
| 1.77
| 1.78
|
|
| ###
| ###
| 0.1 |
2001-Feb-12 Mon
| 1.76
| 1.77
| 1.76
| 1.77
| 67,284
| 118,756
| ###
| ###
| ### |
2001-Feb-09 Fri
| 1.83
| 1.83
| 1.76
| 1.77
|
|
| 13.2
| 13.2
| ### |
2001-Feb-08 Thu
| 1.84
| 1.85
| 1.79
| 1.82
| 178,429
| 324,740
| ###
| ###
| ### |
2001-Feb-07 Wed
| ###
| ###
| 1.85
| 1.85
|
|
| 17.0
| 17.0
| 0.1 |
2001-Feb-06 Tue
| 1.82
| 1.89
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Feb-05 Mon
| ###
| 1.83
| 1.73
| 1.83
| 72,247
| ###
| 91.7
| 91.7
| ### |
2001-Feb-02 Fri
| 1.82
| 1.83
| 1.77
| 1.77
|
|
| ###
| ###
| ### |
2001-Feb-01 Thu
| 1.76
| 1.82
| 1.76
| 1.82
| 127,027
| 227,378
| 90.4
| 90.4
| ### |
2001-Jan-31 Wed
| ###
| 1.8
| 1.73
| 1.76
|
|
| ###
| ###
| 0.1 |
2001-Jan-30 Tue
| 1.83
| 1.83
| 1.75
| 1.76
|
|
| 9.8
| 9.8
| 0.1 |
2001-Jan-29 Mon
| 1.826
| 1.83
| 1.8
| 1.81
| 146,183
| 265,322
| 28.5
| 28.5
| ### |
2001-Jan-25 Thu
| ###
| ###
| 1.83
| ###
| 103,924
| ###
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| 1.85
| ###
| 84,288
| ###
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 447,345
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2001-Jan-18 Thu
| 1.88
| ###
| 1.86
| ###
| 235,884
| 219,372
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 1.85
| 1.87
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Jan-16 Tue
| ###
| ###
| 1.8
| 1.82
| 12,143
| 10,928
| ###
| ###
| ### |
2001-Jan-15 Mon
| 1.84
| 1.84
| 1.78
| 1.78
| 53,782
| 97,345
| 16.9
| 16.9
| 0.1 |
2001-Jan-12 Fri
| 1.85
| 1.85
| 1.84
| 1.85
|
|
| 71.6
| 71.6
| 0.1 |
2001-Jan-11 Thu
| 1.875
| 1.875
| 1.84
| 1.85
| 375,685
| ###
| 25.4
| 25.4
| 0.1 |
2001-Jan-10 Wed
| 1.83
| 1.85
| 1.83
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Jan-09 Tue
| 1.82
| 1.84
| 1.79
| 1.84
|
|
| ###
| ###
| ### |
2001-Jan-08 Mon
| 1.79
| 1.84
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
2001-Jan-05 Fri
| 1.82
| 1.82
| 1.78
| 1.79
|
|
| 20.2
| 20.2
| 0.1 |
2001-Jan-04 Thu
| 1.8
| 1.87
| 1.71
| 1.81
|
|
| ###
| ###
| ### |
2001-Jan-03 Wed
| ###
| 1.8
| ###
| 1.76
|
|
| 91.9
| 91.9
| 0.1 |
2001-Jan-02 Tue
| 1.78
| 1.81
| 1.78
| 1.79
| 191,325
| 343,428
| ###
| ###
| 0.1 |
2001-Jan-01 Mon
| 1.71
| 1.78
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2000-Dec-29 Fri
| 1.71
| 1.78
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2000-Dec-28 Thu
| 1.75
| 1.75
| ###
| ###
| 164,659
| 144,076
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| 1.8
| ###
| 1.76
|
|
| 96.6
| 96.6
| 0.1 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2000-Dec-21 Thu
| 1.75
| 1.75
| ###
| 1.7
| 263,744
| 230,776
| 19.3
| 19.3
| ### |
2000-Dec-20 Wed
| 1.85
| 1.85
| 1.78
| 1.8
|
|
| ###
| ###
| 0.1 |
2000-Dec-19 Tue
| ###
| ###
| 1.85
| 1.85
| 130,127
| ###
| ###
| ###
| 0.1 |
2000-Dec-18 Mon
| 1.89
| 1.89
| 1.86
| 1.86
|
|
| 24.4
| 24.4
| 0.1 |
2000-Dec-15 Fri
| 1.86
| ###
| 1.86
| 1.89
| 39,287
| ###
| ###
| ###
| ### |
2000-Dec-14 Thu
| 1.87
| ###
| 1.87
| ###
| 90,570
| 84,682
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| 1.85
| ###
| 1.85
| 1.85
| 282,680
| 261,479
| ###
| ###
| 0.1 |
2000-Dec-12 Tue
| 1.85
| 1.86
| 1.82
| 1.83
|
|
| 27.9
| 27.9
| ### |
2000-Dec-11 Mon
| 1.85
| 1.85
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
2000-Dec-08 Fri
| 1.85
| 1.85
| 1.81
| 1.84
| 78,558
| ###
| 32.4
| 32.4
| ### |
2000-Dec-07 Thu
| 1.85
| 1.86
| 1.81
| 1.84
| 261,722
| 480,259
| ###
| ###
| ### |
2000-Dec-06 Wed
| 1.86
| 1.87
| 1.83
| 1.86
| 156,183
| ###
| ###
| ###
| 0.1 |
2000-Dec-05 Tue
| 1.87
| ###
| 1.849
| 1.849
| 149,522
| ###
| 28.4
| 28.4
| 0.1 |
2000-Dec-04 Mon
| 1.87
| 1.88
| 1.84
| 1.876
| 115,742
| 215,280
| ###
| ###
| ### |
2000-Dec-01 Fri
| 1.84
| 1.88
| 1.83
| 1.87
| 82,786
| ###
| 81.3
| 81.3
| ### |
2000-Nov-30 Thu
| ###
| ###
| 1.83
| 1.87
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| 2
| 2
| ###
| ###
| 259,858
| 259,858
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 2
| ###
| ###
| 2
|
|
| 76.2
| 76.2
| 0.1 |
2000-Nov-27 Mon
| ###
| ###
| ###
| 1.983
|
|
| 38.5
| 38.5
| ### |
2000-Nov-24 Fri
| 1.88
| ###
| 1.88
| ###
| 169,555
| 159,381
| 85.4
| 85.4
| 0.0 |
2000-Nov-23 Thu
| 1.85
| 1.89
| 1.85
| 1.88
| 1,349,245
| 2,523,088
| ###
| ###
| 0.1 |
2000-Nov-22 Wed
| 1.85
| 1.85
| 1.84
| 1.84
| 62,229
| ###
| 33.5
| 33.5
| ### |
2000-Nov-21 Tue
| 1.86
| 1.86
| 1.82
| 1.854
| 76,876
| 141,451
| 34.3
| 34.3
| 0.1 |
2000-Nov-20 Mon
| 1.86
| 1.88
| 1.86
| 1.86
|
|
| 75.4
| 75.4
| 0.1 |
2000-Nov-17 Fri
| 1.84
| 1.87
| 1.84
| 1.86
|
|
| ###
| ###
| 0.1 |
2000-Nov-16 Thu
| 1.854
| 1.88
| 1.84
| 1.84
| 143,620
| ###
| ###
| ###
| ### |
2000-Nov-15 Wed
| 1.89
| ###
| 1.85
| 1.86
| 150,657
| 139,357
| ###
| ###
| 0.1 |
2000-Nov-13 Mon
| 1.8
| 1.86
| 1.8
| 1.85
|
|
| 89.5
| 89.5
| 0.1 |
2000-Nov-10 Fri
| 1.78
| 1.8
| 1.78
| 1.78
| 156,547
| ###
| ###
| ###
| 0.1 |
2000-Nov-09 Thu
| 1.74
| 1.82
| 1.74
| 1.78
|
|
| 82.9
| 82.9
| 0.1 |
2000-Nov-08 Wed
| 1.79
| 1.79
| 1.75
| 1.78
| 137,387
| 243,174
| 27.4
| 27.4
| 0.1 |
2000-Nov-07 Tue
| 1.758
| 1.79
| 1.74
| 1.79
|
|
| 79.9
| 79.9
| 0.1 |
2000-Nov-06 Mon
| ###
| 1.77
| ###
| 1.75
|
|
| 75.5
| 75.5
| 0.1 |
2000-Nov-03 Fri
| 1.72
| 1.75
| 1.72
| 1.74
|
|
| ###
| ###
| 0.1 |
2000-Nov-02 Thu
| 1.72
| 1.72
| 1.71
| 1.72
|
|
| 67.0
| 67.0
| 0.1 |
2000-Nov-01 Wed
| 1.76
| 1.78
| ###
| ###
| 176,059
| ###
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| 1.75
| 1.75
| 1.73
| 1.74
| 227,049
| ###
| 35.6
| 35.6
| 0.1 |
2000-Oct-30 Mon
| 1.657
| 1.83
| 1.657
| 1.72
| 137,443
| ###
| 91.6
| 91.6
| 0.1 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 84,757
| 0
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| 1.71
| 1.71
| ###
| ###
| 176,757
| 151,127
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 1.77
| 1.77
| ###
| 1.7
| 57,741
| ###
| 9.3
| 9.3
| ### |
2000-Oct-24 Tue
| 1.75
| 1.8
| 1.75
| 1.77
|
|
| ###
| ###
| ### |
2000-Oct-23 Mon
| 1.82
| 1.84
| 1.78
| 1.84
|
|
| 81.3
| 81.3
| ### |
2000-Oct-20 Fri
| 1.72
| 1.8
| 1.72
| 1.8
|
|
| 91.1
| 91.1
| 0.1 |
2000-Oct-19 Thu
| 1.75
| 1.75
| 1.73
| 1.74
|
|
| 32.7
| 32.7
| 0.1 |
2000-Oct-18 Wed
| 1.72
| 1.74
| 1.72
| 1.72
|
|
| 73.1
| 73.1
| 0.1 |
2000-Oct-17 Tue
| 1.75
| 1.75
| ###
| 1.72
|
|
| 24.6
| 24.6
| 0.1 |
2000-Oct-16 Mon
| 1.79
| 1.79
| 1.7
| 1.74
| 180,988
| 315,824
| 11.4
| 11.4
| 0.1 |
2000-Oct-13 Fri
| 1.7
| 1.77
| ###
| 1.77
| 98,428
| ###
| ###
| ###
| ### |
2000-Oct-12 Thu
| 1.78
| 1.79
| ###
| 1.71
| 371,440
| ###
| ###
| ###
| 0.1 |
2000-Oct-11 Wed
| 1.84
| 1.86
| 1.76
| 1.81
|
|
| 23.5
| 23.5
| ### |
2000-Oct-10 Tue
| 1.86
| ###
| 1.84
| 1.86
|
|
| 74.2
| 74.2
| 0.1 |
2000-Oct-09 Mon
| 1.824
| 1.85
| 1.81
| 1.85
| 134,742
| 246,577
| ###
| ###
| 0.1 |
2000-Oct-06 Fri
| 1.77
| ###
| 1.77
| 1.8
| 336,344
| ###
| 75.1
| 75.1
| 0.1 |
2000-Oct-05 Thu
| ###
| 1.75
| ###
| 1.74
| 124,182
| 108,659
| ###
| ###
| 0.1 |
2000-Oct-04 Wed
| ###
| 1.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 1.57
| 1.73
| 1.57
| ###
|
|
| 96.8
| 96.8
| 0.0 |
2000-Oct-02 Mon
| 1.53
| 1.59
| 1.53
| 1.54
| 263,226
| ###
| ###
| ###
| ### |
2000-Sep-29 Fri
| 1.59
| 1.59
| 1.53
| 1.54
| 99,650
| 155,454
| 9.4
| 9.4
| ### |
2000-Sep-28 Thu
| 1.54
| 1.59
| 1.52
| 1.56
|
|
| ###
| ###
| ### |
2000-Sep-27 Wed
| 1.53
| 1.55
| 1.5
| 1.52
|
|
| 28.9
| 28.9
| 0.1 |
2000-Sep-26 Tue
| 1.527
| 1.55
| 1.52
| 1.53
| 85,375
| 131,050
| ###
| ###
| ### |
2000-Sep-25 Mon
| 1.55
| ###
| 1.53
| 1.53
| 335,077
| ###
| 21.8
| 21.8
| ### |
2000-Sep-22 Fri
| 1.7
| 1.7
| 1.55
| 1.55
|
|
| 4.0
| 4.0
| ### |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| 1.7
| 1.7
| 0.0 |
2000-Sep-20 Wed
| 1.8
| 1.8
| 1.71
| 1.73
|
|
| 6.0
| 6.0
| ### |
2000-Sep-19 Tue
| 1.89
| 1.89
| 1.79
| ###
| 126,252
| ###
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 1.89
| ###
| 1.87
| 1.88
|
|
| ###
| ###
| 0.1 |
2000-Sep-15 Fri
| ###
| ###
| 1.87
| ###
| 66,449
| 62,129
| 70.3
| 70.3
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| 1.86
| 1.88
|
|
| ###
| ###
| 0.1 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
| 206,081
| 0
| 5.7
| 5.7
| 0.0 |
2000-Sep-12 Tue
| 2.059
| ###
| ###
| ###
| 71,383
| 0
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
| 31,051
| 0
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 4.0
| 4.0
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
| 88,355
| 0
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| 2.23
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Sep-04 Mon
| 2.23
| 2.23
| ###
| ###
| 17,689
| 19,723
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| 2.25
| 2.25
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Aug-31 Thu
| 2.25
| 2.25
| 2.22
| 2.22
| 76,583
| ###
| 32.8
| 32.8
| 0.2 |
2000-Aug-30 Wed
| 2.24
| 2.24
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2000-Aug-29 Tue
| ###
| 2.29
| 2.25
| 2.28
|
|
| 75.6
| 75.6
| 0.2 |
2000-Aug-28 Mon
| 2.29
| 2.29
| 2.25
| 2.27
|
|
| ###
| ###
| 0.2 |
2000-Aug-25 Fri
| ###
| ###
| 2.27
| 2.27
| 33,320
| ###
| 27.5
| 27.5
| 0.2 |
2000-Aug-24 Thu
| 2.24
| 2.28
| 2.24
| 2.27
| 600,049
| ###
| ###
| ###
| 0.2 |
2000-Aug-23 Wed
| ###
| ###
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2000-Aug-22 Tue
| ###
| ###
| 2.29
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| 2.29
| ###
| 2.26
| ###
| 66,673
| 75,340
| 76.4
| 76.4
| 0.0 |
2000-Aug-18 Fri
| 2.29
| ###
| 2.29
| ###
| 164,350
| 188,180
| ###
| ###
| 0.0 |
2000-Aug-17 Thu
| ###
| ###
| 2.28
| ###
| 417,479
| 475,926
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| ###
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-15 Tue
| 2.28
| ###
| 2.28
| ###
| 48,941
| ###
| 79.9
| 79.9
| 0.0 |
2000-Aug-14 Mon
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Aug-11 Fri
| ###
| ###
| 2.27
| ###
| 76,079
| 86,349
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
2000-Aug-09 Wed
| 2.42
| 2.43
| ###
| 2.4
| 119,457
| 145,140
| ###
| ###
| ### |
2000-Aug-08 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| 74.4
| 74.4
| ### |
2000-Aug-07 Mon
| 2.42
| 2.43
| ###
| 2.4
| 302,558
| ###
| ###
| ###
| ### |
2000-Aug-04 Fri
| 2.41
| 2.43
| 2.4
| 2.41
| 182,984
| ###
| 72.0
| 72.0
| 0.2 |
2000-Aug-03 Thu
| 2.45
| 2.45
| 2.41
| 2.42
| 42,188
| ###
| ###
| ###
| 0.2 |
2000-Aug-02 Wed
| 2.4
| 2.452
| 2.4
| 2.452
|
|
| 85.6
| 85.6
| 0.2 |
2000-Aug-01 Tue
| 2.41
| 2.42
| ###
| 2.4
|
|
| 30.5
| 30.5
| ### |
2000-Jul-31 Mon
| ###
| 2.43
| 2.4
| 2.41
| 162,674
| 392,857
| 33.2
| 33.2
| 0.2 |
2000-Jul-28 Fri
| 2.43
| 2.44
| ###
| 2.44
| 70,652
| ###
| ###
| ###
| 0.2 |
2000-Jul-27 Thu
| 2.46
| 2.49
| 2.41
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| 2.41
| ###
| 2.4
|
|
| 83.3
| 83.3
| ### |
2000-Jul-25 Tue
| 2.25
| ###
| 2.25
| ###
|
|
| 94.7
| 94.7
| 0.0 |
2000-Jul-24 Mon
| 2.26
| 2.29
| 2.2
| 2.29
| 157,370
| ###
| 82.1
| 82.1
| ### |
2000-Jul-21 Fri
| 2.26
| 2.26
| 2.2
| 2.254
| 27,573
| 61,487
| ###
| ###
| ### |
2000-Jul-20 Thu
| ###
| ###
| 2.21
| 2.22
|
|
| ###
| ###
| 0.2 |
2000-Jul-19 Wed
| 2.26
| ###
| 2.26
| ###
| 46,959
| ###
| 82.0
| 82.0
| 0.0 |
2000-Jul-18 Tue
| 2.23
| ###
| 2.21
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-17 Mon
| 2.2
| 2.25
| 2.186
| 2.186
|
|
| 35.4
| 35.4
| ### |
2000-Jul-14 Fri
| ###
| 2.28
| ###
| ###
| 305,486
| 348,254
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| 2.23
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2000-Jul-12 Wed
| 2.2
| 2.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| 2.25
| 2.25
| ###
| ###
| 156,829
| ###
| 15.3
| 15.3
| 0.0 |
2000-Jul-10 Mon
| 2.226
| ###
| 2.226
| 2.25
| 132,181
| ###
| 73.6
| 73.6
| ### |
2000-Jul-07 Fri
| 2.2
| 2.23
| 2.2
| 2.21
|
|
| 68.0
| 68.0
| 0.2 |
2000-Jul-06 Thu
| ###
| 2.24
| ###
| 2.2
| 135,426
| 151,677
| 66.4
| 66.4
| 0.2 |
2000-Jul-05 Wed
| ###
| 2.22
| ###
| ###
| 109,476
| ###
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Jul-03 Mon
| ###
| ###
| 2.24
| 2.25
| 193,182
| ###
| ###
| ###
| ### |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
| 596,070
| 0
| 85.6
| 85.6
| 0.0 |
2000-Jun-29 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
| 268,074
| 0
| 77.9
| 77.9
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2000-Jun-20 Tue
| 2.141
| ###
| ###
| ###
| 71,270
| 0
| 43.0
| 43.0
| 0.0 |
2000-Jun-19 Mon
| 2.29
| 2.29
| ###
| 2.2
|
|
| 14.0
| 14.0
| 0.2 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Jun-15 Thu
| 2.327
| 2.327
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
| 90,773
| 0
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| 2.228
| ###
| 2.228
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| 2.425
| 2.425
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| 2.4
| 2.4
| ###
| ###
| 117,951
| 141,541
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| 2.43
| 2.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| 2.41
|
|
| 22.3
| 22.3
| 0.2 |
2000-Jun-02 Fri
| ###
| 2.44
| ###
| 2.4
| 209,141
| 255,152
| 76.1
| 76.1
| ### |
2000-Jun-01 Thu
| ###
| 2.4
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-31 Wed
| 2.23
| ###
| 2.23
| 2.28
| 25,678
| ###
| ###
| ###
| 0.2 |
2000-May-30 Tue
| ###
| ###
| 2.21
| 2.21
|
|
| 15.2
| 15.2
| 0.2 |
2000-May-29 Mon
| ###
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 2.2
| ###
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2000-May-25 Thu
| ###
| 2.2
| ###
| ###
| 114,787
| ###
| 37.1
| 37.1
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
| 225,148
| 0
| 27.0
| 27.0
| 0.0 |
2000-May-23 Tue
| 2.29
| 2.29
| ###
| ###
| 403,570
| 462,087
| ###
| ###
| 0.0 |
2000-May-22 Mon
| 2.5
| 2.5
| ###
| ###
| 239,750
| 299,687
| ###
| ###
| 0.0 |
2000-May-19 Fri
| 2.577
| 2.577
| 2.5
| 2.5
| 126,370
| ###
| ###
| ###
| 0.2 |
2000-May-18 Thu
| 2.55
| 2.58
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2000-May-17 Wed
| ###
| ###
| 2.55
| 2.55
|
|
| 26.3
| 26.3
| 0.2 |
2000-May-16 Tue
| ###
| ###
| 2.58
| ###
| 41,829
| 53,959
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| ###
| ###
| 2.58
| 2.58
| 590,641
| 761,926
| ###
| ###
| 0.2 |
2000-May-12 Fri
| ###
| ###
| 2.59
| ###
| 74,522
| ###
| ###
| ###
| 0.0 |
2000-May-11 Thu
| 2.56
| ###
| 2.55
| 2.58
| 47,684
| ###
| ###
| ###
| 0.2 |
2000-May-10 Wed
| ###
| ###
| 2.54
| 2.56
|
|
| 16.2
| 16.2
| 0.2 |
2000-May-09 Tue
| 2.79
| 2.79
| ###
| 2.7
| 51,374
| ###
| 20.9
| 20.9
| 0.2 |
2000-May-08 Mon
| ###
| 2.83
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 2.7
| ###
| 2.7
| ###
| 59,684
| 80,573
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| 2.72
| ###
| 2.72
|
|
| 84.2
| 84.2
| 0.2 |
2000-May-03 Wed
| 2.723
| 2.723
| ###
| ###
| 62,179
| 84,656
| ###
| ###
| 0.0 |
2000-May-02 Tue
| 2.751
| 2.751
| ###
| 2.7
| 47,120
| ###
| ###
| ###
| 0.2 |
2000-May-01 Mon
| 2.74
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Apr-28 Fri
| ###
| 2.75
| ###
| 2.74
| 60,485
| ###
| 88.2
| 88.2
| 0.2 |
2000-Apr-27 Thu
| 2.58
| ###
| 2.56
| ###
| 84,841
| ###
| 81.3
| 81.3
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| 2.55
| 2.56
|
|
| 34.7
| 34.7
| 0.2 |
2000-Apr-25 Tue
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 2.54
| 2.54
| 2.54
| 2.54
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| 2.651
| 2.651
| 2.52
| 2.54
|
|
| 11.5
| 11.5
| ### |
2000-Apr-19 Wed
| 2.79
| 2.79
| ###
| ###
| 251,040
| ###
| 21.9
| 21.9
| 0.0 |
2000-Apr-18 Tue
| 2.85
| 2.85
| 2.79
| 2.79
| 172,674
| 486,940
| 34.6
| 34.6
| ### |
2000-Apr-17 Mon
| 2.7
| 2.8
| 2.7
| 2.77
| 143,384
| ###
| 84.3
| 84.3
| 0.2 |
2000-Apr-14 Fri
| ###
| ###
| 2.8
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| 3
| ###
| ###
| ###
| 82,584
| 0
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| ###
| 3
| ###
| 3
| 38,876
| ###
| ###
| ###
| 0.2 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 86,252
| 0
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| 3
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Apr-04 Tue
| 2.89
| ###
| 2.89
| ###
| 57,352
| 82,873
| ###
| ###
| 0.0 |
2000-Apr-03 Mon
| 2.81
| ###
| 2.81
| 2.86
| 57,524
| 80,821
| ###
| ###
| 0.2 |
2000-Mar-31 Fri
| ###
| ###
| 2.783
| 2.783
|
|
| ###
| ###
| 0.2 |
2000-Mar-30 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2000-Mar-28 Tue
| 2.73
| 2.86
| 2.73
| 2.84
| 127,951
| 357,623
| ###
| ###
| 0.2 |
2000-Mar-24 Fri
| 2.85
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Mar-23 Thu
| ###
| ###
| 2.83
| 2.85
| 352,154
| ###
| ###
| ###
| ### |
2000-Mar-22 Wed
| 2.878
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| 3.052
| 22,026
| 0
| 72.6
| 72.6
| ### |
2000-Mar-17 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| 3
| ###
| ###
| 3
| 106,673
| 0
| 64.5
| 64.5
| 0.2 |
2000-Mar-15 Wed
| 2.86
| 3
| 2.86
| 3
|
|
| ###
| ###
| 0.2 |
2000-Mar-14 Tue
| 2.85
| ###
| 2.8
| 2.84
|
|
| 39.0
| 39.0
| 0.2 |
2000-Mar-13 Mon
| 2.8
| ###
| 2.8
| 2.84
|
|
| 77.3
| 77.3
| 0.2 |
2000-Mar-10 Fri
| 2.8
| 2.81
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Mar-09 Thu
| 2.8
| 2.82
| ###
| 2.77
| 271,270
| ###
| ###
| ###
| 0.2 |
2000-Mar-08 Wed
| 2.8
| 2.81
| 2.75
| 2.78
| 148,571
| 413,027
| 35.1
| 35.1
| 0.2 |
2000-Mar-07 Tue
| 2.656
| 2.85
| 2.656
| 2.82
|
|
| 93.3
| 93.3
| ### |
2000-Mar-06 Mon
| 2.55
| 2.76
| 2.55
| ###
| 97,489
| ###
| 79.9
| 79.9
| 0.0 |
2000-Mar-03 Fri
| 2.56
| 2.56
| 2.47
| 2.54
| 238,947
| 600,951
| 39.2
| 39.2
| ### |
2000-Mar-02 Thu
| ###
| ###
| 2.56
| 2.56
| 93,853
| ###
| 12.8
| 12.8
| 0.2 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
| 117,155
| 0
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 2.79
| 2.79
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Feb-25 Fri
| 2.8
| 2.84
| 2.75
| 2.75
| 139,626
| 390,254
| 29.1
| 29.1
| ### |
2000-Feb-24 Thu
| 2.81
| 2.85
| 2.79
| 2.79
|
|
| 39.4
| 39.4
| ### |
2000-Feb-23 Wed
| 2.8
| 2.82
| 2.75
| 2.81
| 101,954
| 283,941
| 66.7
| 66.7
| ### |
2000-Feb-22 Tue
| ###
| 2.83
| ###
| 2.81
| 63,581
| ###
| 93.9
| 93.9
| ### |
2000-Feb-21 Mon
| 2.7
| 2.73
| ###
| ###
| 50,027
| 68,286
| 33.1
| 33.1
| 0.0 |
2000-Feb-18 Fri
| 2.73
| 2.76
| 2.71
| 2.73
| 82,372
| 225,287
| 69.3
| 69.3
| ### |
2000-Feb-17 Thu
| 2.77
| 2.78
| 2.75
| 2.76
|
|
| 37.4
| 37.4
| 0.2 |
2000-Feb-16 Wed
| ###
| ###
| 2.75
| 2.8
| 109,681
| ###
| ###
| ###
| 0.2 |
2000-Feb-15 Tue
| 2.8
| 2.83
| 2.7
| 2.82
|
|
| ###
| ###
| ### |
2000-Feb-14 Mon
| 2.7
| 2.8
| ###
| 2.8
| 98,143
| ###
| ###
| ###
| 0.2 |
2000-Feb-11 Fri
| 2.79
| 2.79
| ###
| 2.7
| 129,341
| ###
| 13.3
| 13.3
| 0.2 |
2000-Feb-10 Thu
| ###
| ###
| 2.73
| 2.8
| 22,727
| 31,022
| ###
| ###
| 0.2 |
2000-Feb-09 Wed
| 2.52
| 2.85
| 2.52
| 2.85
| 74,176
| ###
| 98.5
| 98.5
| ### |
2000-Feb-08 Tue
| 2.55
| 2.55
| 2.51
| 2.52
|
|
| 36.1
| 36.1
| ### |
2000-Feb-07 Mon
| 2.55
| ###
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2000-Feb-04 Fri
| ###
| 2.58
| 2.52
| 2.55
|
|
| 68.6
| 68.6
| 0.2 |
2000-Feb-03 Thu
| ###
| ###
| 2.52
| 2.52
| 106,523
| ###
| ###
| ###
| ### |
2000-Feb-02 Wed
| 2.651
| 2.651
| 2.57
| 2.57
| 108,381
| 282,928
| 16.8
| 16.8
| ### |
2000-Feb-01 Tue
| 2.7
| 2.71
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2000-Jan-31 Mon
| 2.7
| 2.72
| 2.7
| ###
| 43,377
| 117,551
| 65.6
| 65.6
| 0.0 |
2000-Jan-28 Fri
| 2.721
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2000-Jan-27 Thu
| ###
| 2.73
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2000-Jan-24 Mon
| 2.75
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2000-Jan-21 Fri
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-18 Tue
| 2.72
| 2.72
| ###
| 2.71
|
|
| ###
| ###
| ### |
2000-Jan-17 Mon
| ###
| 2.78
| 2.7
| 2.73
|
|
| 28.4
| 28.4
| ### |
2000-Jan-14 Fri
| 2.71
| 2.73
| 2.7
| 2.71
|
|
| 65.4
| 65.4
| ### |
2000-Jan-13 Thu
| 2.773
| 2.773
| 2.59
| 2.7
| 305,023
| ###
| 19.0
| 19.0
| 0.2 |
2000-Jan-12 Wed
| 2.72
| 2.72
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Jan-11 Tue
| 2.81
| 2.82
| 2.7
| 2.72
| 168,177
| ###
| 18.7
| 18.7
| 0.2 |
2000-Jan-10 Mon
| 2.75
| 2.87
| 2.75
| 2.81
| 182,275
| ###
| 83.1
| 83.1
| ### |
2000-Jan-07 Fri
| 2.885
| 2.885
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2000-Jan-06 Thu
| 2.75
| 2.78
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Jan-05 Wed
| 2.88
| 2.88
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2000-Jan-04 Tue
| 2.959
| 3
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
1999-Dec-31 Fri
| ###
| ###
| ###
| 3
| 28,176
| 0
| 20.4
| 20.4
| 0.2 |
1999-Dec-30 Thu
| ###
| ###
| ###
| 3
| 28,176
| 0
| 20.4
| 20.4
| 0.2 |
1999-Dec-29 Wed
| ###
| 3
| 2.85
| 3
| 32,140
| ###
| ###
| ###
| 0.2 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| 3
| 3
| 2.88
| 2.89
|
|
| ###
| ###
| ### |
1999-Dec-22 Wed
| ###
| ###
| 3
| ###
|
|
| 22.4
| 22.4
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| 3
| 3
|
|
| 32.1
| 32.1
| 0.2 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1999-Dec-17 Fri
| 3
| ###
| ###
| ###
| 54,350
| 0
| 33.2
| 33.2
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| 3
| ###
| ###
| 3
|
|
| 68.6
| 68.6
| 0.2 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
| 202,455
| 0
| 76.0
| 76.0
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
| 110,044
| 0
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
| 282,626
| 0
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
| 124,025
| 0
| 25.7
| 25.7
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
| 94,825
| 0
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| ###
| 3.144
|
|
| ###
| ###
| 0.2 |
1999-Nov-29 Mon
| ###
| 3.25
| ###
| 3.2
| 52,887
| 85,941
| 37.3
| 37.3
| 0.2 |
1999-Nov-26 Fri
| 3.25
| 3.26
| 3.2
| 3.26
| 60,578
| ###
| 67.4
| 67.4
| 0.2 |
1999-Nov-25 Thu
| 3.25
| 3.28
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Nov-24 Wed
| 3.21
| 3.28
| 3.21
| 3.25
| 146,226
| ###
| 80.3
| 80.3
| 0.2 |
1999-Nov-23 Tue
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
| 106,988
| 0
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
| 26,950
| 0
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| 3.128
| ###
| 3.128
| ###
|
|
| 68.4
| 68.4
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| ###
| ###
| 90,655
| 0
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 162,580
| 0
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 3.156
| 3.2
| ###
| ###
| 67,782
| 108,451
| 78.1
| 78.1
| 0.0 |
1999-Nov-12 Fri
| ###
| 3.21
| ###
| 3.21
| 111,582
| 179,089
| 71.5
| 71.5
| ### |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
| 177,856
| 0
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1999-Nov-08 Mon
| 2.842
| 2.842
| 2.81
| 2.82
| 96,529
| ###
| 32.1
| 32.1
| ### |
1999-Nov-05 Fri
| 2.86
| 2.86
| 2.81
| 2.84
| 93,150
| 264,080
| 32.7
| 32.7
| 0.2 |
1999-Nov-04 Thu
| 2.877
| ###
| 2.87
| 2.87
|
|
| 30.9
| 30.9
| ### |
1999-Nov-03 Wed
| 2.941
| ###
| 2.85
| ###
|
|
| 22.9
| 22.9
| 0.0 |
1999-Nov-02 Tue
| 3
| 3
| ###
| ###
| 38,075
| ###
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| 3.081
| 3.081
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Oct-29 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| 3
| 3
| 100,040
| ###
| ###
| ###
| 0.2 |
1999-Oct-27 Wed
| 3.046
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Oct-26 Tue
| 3
| ###
| 3
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| 3
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
| 31,688
| 0
| 24.7
| 24.7
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
| 41,042
| 0
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| 2.986
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
| 142,181
| 0
| 76.1
| 76.1
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
| 136,048
| 0
| 9.6
| 9.6
| 0.0 |
1999-Oct-12 Tue
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
| 109,358
| 0
| ###
| ###
| 0.0 |
1999-Oct-08 Fri
| ###
| 3.2
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
1999-Oct-07 Thu
| ###
| 3.23
| ###
| 3.23
| 153,420
| 247,773
| ###
| ###
| ### |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
| 80,029
| 0
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| 3.2
| ###
| ###
| 77,377
| ###
| ###
| ###
| 0.0 |
1999-Oct-04 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 93.2
| 93.2
| 0.2 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1999-Sep-27 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
1999-Sep-23 Thu
| 3
| ###
| 3
| ###
|
|
| 88.7
| 88.7
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| 3
| 3
|
|
| 24.1
| 24.1
| 0.2 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 39.5
| 39.5
| 0.0 |
1999-Sep-17 Fri
| 3.028
| ###
| 3.028
| ###
| 46,277
| ###
| 82.8
| 82.8
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
| 61,855
| 0
| 30.5
| 30.5
| 0.0 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
1999-Sep-14 Tue
| ###
| 3.24
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Sep-13 Mon
| ###
| 3.25
| ###
| ###
| 126,257
| ###
| 80.1
| 80.1
| 0.0 |
1999-Sep-10 Fri
| ###
| 3.25
| ###
| 3.22
|
|
| 88.9
| 88.9
| 0.2 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
| 296,127
| 0
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
| 298,083
| 0
| 89.2
| 89.2
| 0.0 |
1999-Sep-06 Mon
| 3.028
| ###
| 3.028
| ###
| 96,772
| ###
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| 3
| ###
| 3
| ###
| 244,740
| ###
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1999-Sep-01 Wed
| 3
| ###
| 3
| ###
| 353,678
| ###
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Aug-30 Mon
| 3
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1999-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| ###
| ###
| ###
| ###
| 118,777
| 0
| 92.2
| 92.2
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-24 Tue
| ###
| ###
| ###
| ###
| 103,150
| 0
| 35.3
| 35.3
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| 3
| 160,282
| 0
| 19.5
| 19.5
| 0.2 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
| 203,677
| 0
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| 3
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1999-Aug-18 Wed
| ###
| 3
| ###
| ###
| 102,342
| ###
| ###
| ###
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
| 90,523
| 0
| 89.2
| 89.2
| 0.0 |
1999-Aug-16 Mon
| 2.943
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| 2.89
| ###
| 87,285
| 126,126
| ###
| ###
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
| 127,454
| 0
| ###
| ###
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| 2.89
| ###
|
|
| 30.5
| 30.5
| 0.0 |
1999-Aug-06 Fri
| ###
| 3
| ###
| 3
| 1,996,759
| ###
| 88.2
| 88.2
| 0.2 |
1999-Aug-05 Thu
| 2.922
| ###
| ###
| ###
| 65,185
| 0
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1999-Aug-03 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-02 Mon
| ###
| ###
| 2.87
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| 2.89
| ###
|
|
| 22.6
| 22.6
| 0.0 |
1999-Jul-29 Thu
| 2.948
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| ###
| ###
| ###
| ###
| 37,720
| 0
| 76.2
| 76.2
| 0.0 |
1999-Jul-27 Tue
| 2.88
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| 3.026
| 3.026
| ###
| ###
| 156,088
| ###
| 18.1
| 18.1
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 92.8
| 92.8
| 0.0 |
1999-Jul-19 Mon
| 2.77
| 2.85
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
1999-Jul-16 Fri
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| 76.4
| 76.4
| 0.2 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jul-14 Wed
| ###
| 2.73
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
1999-Jul-13 Tue
| 2.74
| 2.75
| 2.7
| 2.72
| 143,021
| ###
| 29.3
| 29.3
| 0.2 |
1999-Jul-12 Mon
| 2.727
| 2.73
| 2.7
| 2.73
|
|
| ###
| ###
| ### |
1999-Jul-09 Fri
| ###
| 2.75
| ###
| 2.73
|
|
| 87.9
| 87.9
| ### |
1999-Jul-08 Thu
| ###
| 2.73
| ###
| 2.7
| 884,649
| 1,207,545
| ###
| ###
| 0.2 |
1999-Jul-07 Wed
| 2.73
| 2.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| ###
| 2.73
| ###
| 2.73
|
|
| ###
| ###
| ### |
1999-Jul-05 Mon
| 2.76
| 2.77
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
1999-Jul-02 Fri
| ###
| 2.77
| ###
| 2.75
|
|
| ###
| ###
| ### |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| 2.51
| ###
| 283,058
| ###
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| 2.574
| 2.59
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| ###
| 2.59
|
|
| ###
| ###
| 0.2 |
1999-Jun-25 Fri
| ###
| 2.55
| ###
| 2.51
|
|
| 73.2
| 73.2
| ### |
1999-Jun-24 Thu
| 2.57
| 2.57
| 2.5
| 2.5
| 156,845
| ###
| 12.6
| 12.6
| 0.2 |
1999-Jun-23 Wed
| 2.55
| 2.58
| 2.52
| 2.57
| 140,275
| ###
| 77.1
| 77.1
| ### |
1999-Jun-22 Tue
| 2.543
| 2.56
| 2.54
| 2.55
| 269,444
| 687,082
| 69.7
| 69.7
| 0.2 |
1999-Jun-21 Mon
| 2.55
| 2.56
| 2.53
| 2.54
|
|
| ###
| ###
| ### |
1999-Jun-18 Fri
| 2.55
| 2.58
| 2.46
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Jun-17 Thu
| ###
| ###
| 2.51
| 2.51
|
|
| 11.3
| 11.3
| ### |
1999-Jun-16 Wed
| 2.5
| ###
| 2.5
| ###
| 121,155
| 151,443
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
| 330,574
| 0
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| 2.658
| ###
| ###
| ###
| 463,224
| 0
| 23.0
| 23.0
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| ###
| 2.673
| 61,841
| 0
| 78.8
| 78.8
| ### |
1999-Jun-08 Tue
| ###
| ###
| 2.59
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1999-Jun-07 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-04 Fri
| 2.7
| 2.7
| ###
| ###
| 131,580
| ###
| 23.8
| 23.8
| 0.0 |
1999-Jun-03 Thu
| ###
| 2.71
| ###
| 2.7
| 63,654
| 86,251
| ###
| ###
| 0.2 |
1999-Jun-02 Wed
| 2.752
| 2.752
| ###
| ###
| 2,049,958
| 2,820,742
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| 2.75
| 2.75
| 2.7
| 2.7
| 155,654
| 424,157
| 18.0
| 18.0
| 0.2 |
1999-May-31 Mon
| 2.71
| 2.75
| 2.7
| 2.75
| 38,229
| 104,174
| 84.8
| 84.8
| ### |
1999-May-28 Fri
| 2.7
| 2.71
| 2.7
| 2.7
|
|
| 70.2
| 70.2
| 0.2 |
1999-May-27 Thu
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1999-May-26 Wed
| 2.74
| 2.74
| 2.71
| 2.73
| 41,329
| 112,621
| ###
| ###
| ### |
1999-May-25 Tue
| 2.77
| 2.77
| 2.71
| 2.75
|
|
| 27.2
| 27.2
| ### |
1999-May-24 Mon
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| 20.2
| 20.2
| ### |
1999-May-21 Fri
| 2.748
| 2.8
| 2.73
| 2.8
| 178,156
| ###
| 86.1
| 86.1
| 0.2 |
1999-May-20 Thu
| 2.8
| 2.84
| 2.73
| 2.73
| 158,621
| 441,759
| 16.0
| 16.0
| ### |
1999-May-19 Wed
| 2.8
| 2.84
| 2.78
| 2.84
|
|
| ###
| ###
| 0.2 |
1999-May-18 Tue
| 2.81
| 2.84
| 2.79
| 2.79
| 153,126
| 431,049
| ###
| ###
| ### |
1999-May-17 Mon
| 2.8
| 2.86
| 2.8
| 2.81
|
|
| 77.3
| 77.3
| ### |
1999-May-14 Fri
| 2.87
| ###
| 2.85
| ###
| 212,586
| ###
| 75.4
| 75.4
| 0.0 |
1999-May-13 Thu
| 2.85
| 2.87
| 2.8
| 2.8
|
|
| 16.6
| 16.6
| 0.2 |
1999-May-12 Wed
| 2.85
| 2.85
| 2.79
| 2.83
|
|
| ###
| ###
| 0.2 |
1999-May-11 Tue
| 2.859
| 2.86
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-May-10 Mon
| 2.8
| 2.88
| 2.8
| 2.88
|
|
| ###
| ###
| 0.2 |
1999-May-07 Fri
| 2.8
| 2.8
| 2.75
| 2.77
|
|
| 33.0
| 33.0
| 0.2 |
1999-May-06 Thu
| 2.78
| 2.78
| 2.73
| 2.75
| 461,153
| 1,270,476
| 25.7
| 25.7
| ### |
1999-May-05 Wed
| 2.75
| 2.8
| 2.73
| 2.76
| 383,941
| ###
| ###
| ###
| 0.2 |
1999-May-04 Tue
| 2.81
| 2.81
| 2.74
| 2.74
| 104,527
| ###
| 16.5
| 16.5
| 0.2 |
1999-May-03 Mon
| ###
| 2.76
| 2.71
| 2.71
| 128,026
| 350,151
| 27.2
| 27.2
| ### |
1999-Apr-30 Fri
| 2.77
| 2.79
| 2.71
| 2.71
|
|
| 13.9
| 13.9
| ### |
1999-Apr-29 Thu
| 2.79
| 2.8
| 2.77
| 2.78
| 231,556
| 644,883
| 31.5
| 31.5
| 0.2 |
1999-Apr-28 Wed
| 2.82
| 2.82
| 2.77
| 2.79
| 154,159
| 430,874
| ###
| ###
| ### |
1999-Apr-27 Tue
| 2.87
| 2.87
| 2.78
| 2.78
|
|
| ###
| ###
| 0.2 |
1999-Apr-26 Mon
| ###
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
1999-Apr-23 Fri
| 3
| 3
| 2.89
| ###
| 187,526
| ###
| ###
| ###
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| 2.83
| ###
| 108,229
| 153,144
| 25.3
| 25.3
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
| 101,583
| 0
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| 3.122
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| ###
| ###
| 122,147
| 0
| 27.9
| 27.9
| 0.0 |
1999-Apr-14 Wed
| ###
| ###
| ###
| 3.129
|
|
| ###
| ###
| ### |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
1999-Apr-12 Mon
| 3.25
| 3.26
| ###
| ###
| 374,989
| ###
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| 3.142
| 3.29
| ###
| 3.26
| 377,524
| 621,026
| ###
| ###
| 0.2 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| 2.959
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| 2.88
| 3
| 2.86
| ###
|
|
| 90.7
| 90.7
| 0.0 |
1999-Apr-01 Thu
| 2.85
| 2.85
| 2.8
| 2.82
| 38,948
| 110,028
| ###
| ###
| ### |
1999-Mar-31 Wed
| 2.89
| ###
| 2.8
| 2.873
|
|
| ###
| ###
| 0.2 |
1999-Mar-30 Tue
| 2.848
| ###
| 2.848
| 2.89
| 52,847
| 75,254
| 83.6
| 83.6
| ### |
1999-Mar-29 Mon
| 2.89
| ###
| 2.85
| 2.89
|
|
| 73.2
| 73.2
| ### |
1999-Mar-26 Fri
| ###
| ###
| 2.88
| ###
| 116,784
| ###
| ###
| ###
| 0.0 |
1999-Mar-25 Thu
| ###
| ###
| ###
| ###
|
|
| 97.0
| 97.0
| 0.0 |
1999-Mar-24 Wed
| 2.8
| 2.86
| 2.76
| 2.85
|
|
| 89.6
| 89.6
| ### |
1999-Mar-23 Tue
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1999-Mar-22 Mon
| ###
| ###
| 2.87
| ###
| 190,988
| ###
| 24.4
| 24.4
| 0.0 |
1999-Mar-19 Fri
| ###
| ###
| 2.89
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1999-Mar-18 Thu
| 2.77
| 2.87
| 2.72
| 2.856
| 364,389
| ###
| 90.1
| 90.1
| ### |
1999-Mar-17 Wed
| ###
| 2.75
| ###
| 2.75
| 198,381
| 272,773
| 94.1
| 94.1
| ### |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 93.5
| 93.5
| 0.0 |
1999-Mar-15 Mon
| 2.55
| 2.55
| 2.52
| 2.53
|
|
| 21.7
| 21.7
| ### |
1999-Mar-12 Fri
| 2.53
| 2.55
| ###
| ###
| 81,826
| 104,328
| ###
| ###
| 0.0 |
1999-Mar-11 Thu
| 2.54
| 2.55
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1999-Mar-10 Wed
| 2.5
| 2.57
| 2.5
| 2.53
| 932,452
| ###
| 81.7
| 81.7
| ### |
1999-Mar-09 Tue
| ###
| ###
| 2.46
| 2.5
| 238,822
| 293,751
| ###
| ###
| 0.2 |
1999-Mar-08 Mon
| ###
| ###
| 2.58
| 2.58
| 172,976
| ###
| 29.7
| 29.7
| 0.2 |
1999-Mar-05 Fri
| ###
| ###
| 2.59
| 2.59
|
|
| 27.6
| 27.6
| 0.2 |
1999-Mar-04 Thu
| 2.681
| 2.681
| 2.52
| 2.59
|
|
| ###
| ###
| 0.2 |
1999-Mar-03 Wed
| 2.74
| 2.74
| ###
| ###
| 66,649
| ###
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| 2.78
| 2.78
| 2.74
| 2.74
| 254,643
| ###
| 20.8
| 20.8
| 0.2 |
1999-Mar-01 Mon
| 2.81
| 2.81
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
1999-Feb-26 Fri
| ###
| 2.81
| ###
| 2.81
|
|
| 91.8
| 91.8
| ### |
1999-Feb-25 Thu
| ###
| 2.7
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
| 172,740
| 0
| 29.4
| 29.4
| 0.0 |
1999-Feb-23 Tue
| 2.75
| 2.75
| ###
| ###
| 109,982
| 151,225
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| ###
| 2.74
| ###
| ###
| 246,059
| ###
| 70.2
| 70.2
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
| 150,527
| 0
| 71.8
| 71.8
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
1999-Feb-15 Mon
| 2.643
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-10 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| 2.741
| 2.741
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
1999-Feb-08 Mon
| ###
| ###
| ###
| ###
| 55,270
| 0
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| 2.72
| 2.73
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
1999-Feb-04 Thu
| 2.77
| 2.77
| 2.7
| 2.72
| 311,323
| ###
| ###
| ###
| 0.2 |
1999-Feb-03 Wed
| 2.77
| 2.77
| 2.75
| 2.77
| 36,678
| ###
| 69.7
| 69.7
| 0.2 |
1999-Feb-02 Tue
| 2.82
| 2.82
| 2.75
| 2.77
| 120,424
| 335,380
| ###
| ###
| 0.2 |
1999-Feb-01 Mon
| 2.8
| 2.81
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
1999-Jan-29 Fri
| 2.81
| 2.82
| 2.79
| 2.82
| 105,329
| 295,447
| 70.4
| 70.4
| ### |
1999-Jan-28 Thu
| 2.82
| 2.83
| 2.8
| 2.81
| 502,746
| 1,415,229
| ###
| ###
| ### |
1999-Jan-27 Wed
| 2.84
| 2.85
| 2.8
| 2.82
| 548,253
| ###
| ###
| ###
| ### |
1999-Jan-25 Mon
| 2.87
| 2.87
| 2.8
| 2.84
| 76,826
| ###
| 22.9
| 22.9
| 0.2 |
1999-Jan-22 Fri
| ###
| ###
| 2.85
| 2.87
| 135,674
| ###
| 19.6
| 19.6
| ### |
1999-Jan-21 Thu
| ###
| ###
| 2.86
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| 2.89
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1999-Jan-19 Tue
| 2.85
| ###
| 2.85
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1999-Jan-18 Mon
| 2.83
| 2.87
| 2.81
| 2.85
| 376,349
| ###
| ###
| ###
| ### |
1999-Jan-15 Fri
| 2.8
| 2.82
| 2.78
| 2.82
|
|
| 68.9
| 68.9
| ### |
1999-Jan-14 Thu
| 2.81
| 2.85
| 2.8
| 2.83
| 465,675
| ###
| ###
| ###
| 0.2 |
1999-Jan-13 Wed
| 2.86
| 2.86
| 2.8
| 2.81
| 374,245
| ###
| ###
| ###
| ### |
1999-Jan-12 Tue
| ###
| ###
| 2.86
| 2.87
|
|
| 20.6
| 20.6
| ### |
1999-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| 3
| 3
| ###
| ###
| 165,352
| 248,028
| 21.5
| 21.5
| 0.0 |
1999-Jan-06 Wed
| 2.985
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1999-Jan-05 Tue
| 2.941
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-04 Mon
| 2.85
| ###
| 2.85
| ###
| 139,059
| 198,159
| ###
| ###
| 0.0 |
1998-Dec-31 Thu
| 2.77
| 2.78
| 2.74
| 2.75
| 165,081
| 455,623
| ###
| ###
| ### |
1998-Dec-30 Wed
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| 16.1
| 16.1
| 0.2 |
1998-Dec-29 Tue
| 2.8
| 2.83
| 2.79
| 2.8
| 181,942
| 511,257
| ###
| ###
| 0.2 |
1998-Dec-24 Thu
| 2.8
| 2.8
| 2.74
| 2.74
| 221,453
| 613,424
| 9.7
| 9.7
| 0.2 |
1998-Dec-23 Wed
| 2.8
| 2.8
| 2.77
| 2.77
|
|
| 19.1
| 19.1
| 0.2 |
1998-Dec-22 Tue
| 2.81
| 2.81
| 2.79
| 2.8
|
|
| 25.3
| 25.3
| 0.2 |
1998-Dec-21 Mon
| 2.87
| 2.87
| 2.78
| 2.81
| 66,876
| 188,924
| 13.4
| 13.4
| ### |
1998-Dec-18 Fri
| 2.89
| 2.89
| 2.85
| 2.88
| 253,648
| ###
| 30.3
| 30.3
| 0.2 |
1998-Dec-17 Thu
| ###
| ###
| 2.88
| 2.89
| 371,789
| 535,376
| 14.8
| 14.8
| ### |
1998-Dec-16 Wed
| 2.959
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
1998-Dec-15 Tue
| 2.87
| ###
| 2.87
| ###
| 107,523
| ###
| 90.7
| 90.7
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| 2.76
| 2.86
| 264,820
| 365,451
| 33.0
| 33.0
| 0.2 |
1998-Dec-11 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
| 196,626
| 0
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
| 74,485
| 0
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| 2.88
| 3
| 2.88
| 3
| 75,680
| ###
| 95.3
| 95.3
| 0.2 |
1998-Dec-02 Wed
| ###
| ###
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
| 405,687
| 0
| 7.0
| 7.0
| 0.0 |
1998-Nov-30 Mon
| 3.23
| 3.23
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
1998-Nov-27 Fri
| 3.29
| 3.29
| 3.2
| 3.2
| 82,454
| ###
| ###
| ###
| 0.2 |
1998-Nov-26 Thu
| ###
| ###
| 3.29
| 3.29
| 153,777
| ###
| ###
| ###
| ### |
1998-Nov-25 Wed
| 3.54
| 3.54
| ###
| ###
|
|
| 4.2
| 4.2
| 0.0 |
1998-Nov-24 Tue
| 3.52
| 3.57
| 3.52
| 3.56
| 460,274
| 1,631,671
| 85.0
| 85.0
| 0.3 |
1998-Nov-23 Mon
| ###
| 3.5
| ###
| 3.49
|
|
| ###
| ###
| ### |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 90,926
| 0
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| 3.2
| 3.25
| ###
| 3.23
|
|
| ###
| ###
| ### |
1998-Nov-17 Tue
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
| 22,147
| 0
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
| 171,129
| 0
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
| 207,746
| 0
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| 3.2
| 3.23
|
|
| 24.2
| 24.2
| ### |
1998-Nov-06 Fri
| 3.2
| 3.25
| ###
| 3.25
| 278,442
| ###
| ###
| ###
| 0.2 |
1998-Nov-05 Thu
| 3.2
| 3.22
| ###
| 3.2
| 445,141
| 716,677
| ###
| ###
| 0.2 |
1998-Nov-04 Wed
| ###
| 3.22
| ###
| ###
| 100,454
| ###
| 90.1
| 90.1
| 0.0 |
1998-Nov-03 Tue
| 3.24
| 3.24
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
1998-Nov-02 Mon
| 3.2
| 3.27
| 3.2
| 3.23
| 125,685
| ###
| ###
| ###
| ### |
1998-Oct-30 Fri
| ###
| 3.2
| ###
| 3.2
| 149,945
| ###
| ###
| ###
| 0.2 |
1998-Oct-29 Thu
| 2.88
| ###
| 2.88
| ###
| 142,725
| 205,524
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| ###
| 2.88
| ###
| 2.88
| 57,779
| ###
| 88.4
| 88.4
| 0.2 |
1998-Oct-27 Tue
| 2.75
| 2.79
| 2.75
| 2.79
|
|
| 84.6
| 84.6
| ### |
1998-Oct-26 Mon
| 2.7
| 2.76
| 2.7
| 2.73
|
|
| 79.9
| 79.9
| ### |
1998-Oct-23 Fri
| 2.75
| 2.75
| 2.7
| 2.7
| 75,179
| ###
| ###
| ###
| 0.2 |
1998-Oct-22 Thu
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1998-Oct-21 Wed
| 2.75
| 2.82
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
1998-Oct-20 Tue
| 2.77
| 2.79
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
1998-Oct-19 Mon
| 2.84
| 2.84
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
1998-Oct-16 Fri
| ###
| ###
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
1998-Oct-15 Thu
| 2.8
| 2.87
| 2.78
| 2.83
|
|
| 84.7
| 84.7
| 0.2 |
1998-Oct-14 Wed
| 2.8
| 2.85
| 2.78
| 2.82
|
|
| ###
| ###
| ### |
1998-Oct-13 Tue
| 2.75
| 2.84
| 2.73
| ###
| 40,142
| ###
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| 2.84
| 2.85
| 2.75
| 2.75
|
|
| 10.1
| 10.1
| ### |
1998-Oct-09 Fri
| 2.85
| 2.85
| 2.83
| 2.83
| 19,473
| ###
| 22.0
| 22.0
| 0.2 |
1998-Oct-08 Thu
| 2.8
| 2.85
| 2.72
| 2.85
| 17,359
| 48,344
| ###
| ###
| ### |
1998-Oct-07 Wed
| 2.8
| 2.85
| 2.8
| 2.84
|
|
| ###
| ###
| 0.2 |
1998-Oct-06 Tue
| 2.8
| 2.86
| 2.8
| 2.85
| 91,746
| 259,641
| ###
| ###
| ### |
1998-Oct-05 Mon
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| 7.5
| 7.5
| 0.2 |
1998-Oct-02 Fri
| 2.75
| 2.83
| 2.73
| 2.8
| 56,453
| ###
| ###
| ###
| 0.2 |
1998-Oct-01 Thu
| 2.85
| 2.85
| ###
| 2.8
| 23,373
| ###
| 14.1
| 14.1
| 0.2 |
1998-Sep-30 Wed
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-25 Fri
| 2.89
| ###
| 2.8
| ###
| 60,370
| ###
| ###
| ###
| 0.0 |
1998-Sep-24 Thu
| ###
| 3
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
1998-Sep-23 Wed
| 2.83
| ###
| 2.83
| 2.88
| 104,723
| 148,183
| 77.8
| 77.8
| 0.2 |
1998-Sep-22 Tue
| ###
| 2.85
| ###
| 2.85
|
|
| ###
| ###
| ### |
1998-Sep-21 Mon
| 2.84
| 2.84
| 2.8
| 2.81
| 44,243
| ###
| ###
| ###
| ### |
1998-Sep-18 Fri
| 2.76
| 2.8
| 2.75
| 2.8
|
|
| 84.6
| 84.6
| 0.2 |
1998-Sep-17 Thu
| 2.75
| 2.8
| 2.75
| 2.76
|
|
| 79.4
| 79.4
| 0.2 |
1998-Sep-16 Wed
| 2.747
| 2.8
| 2.747
| 2.8
|
|
| ###
| ###
| 0.2 |
1998-Sep-15 Tue
| 2.7
| 2.75
| 2.7
| 2.72
| 478,782
| 1,304,680
| ###
| ###
| 0.2 |
1998-Sep-14 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Sep-11 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Sep-10 Thu
| 2.7
| 2.75
| ###
| ###
|
|
| 9.6
| 9.6
| 0.0 |
1998-Sep-09 Wed
| 2.79
| 2.82
| ###
| 2.7
|
|
| 15.7
| 15.7
| 0.2 |
1998-Sep-08 Tue
| 2.83
| 2.83
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1998-Sep-07 Mon
| 2.74
| 2.83
| 2.74
| 2.83
|
|
| 85.8
| 85.8
| 0.2 |
1998-Sep-04 Fri
| 2.72
| 2.75
| 2.7
| 2.74
|
|
| ###
| ###
| 0.2 |
1998-Sep-03 Thu
| 2.8
| 2.8
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
1998-Sep-02 Wed
| ###
| 2.83
| ###
| 2.83
|
|
| ###
| ###
| 0.2 |
1998-Sep-01 Tue
| 2.55
| ###
| 2.5
| ###
| 49,483
| 61,853
| 66.5
| 66.5
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 109,285
| 0
| 74.5
| 74.5
| 0.0 |
1998-Aug-28 Fri
| ###
| ###
| 2.53
| ###
| 65,421
| 82,757
| 20.5
| 20.5
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
| 20,554
| 0
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| 2.75
| 2.75
| ###
| 2.71
| 99,621
| 136,978
| ###
| ###
| ### |
1998-Aug-25 Tue
| ###
| 2.75
| 2.7
| 2.75
| 48,752
| 132,849
| ###
| ###
| ### |
1998-Aug-24 Mon
| 2.75
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Aug-21 Fri
| 2.78
| 2.78
| ###
| 2.75
|
|
| 16.9
| 16.9
| ### |
1998-Aug-20 Thu
| 2.84
| 2.84
| 2.77
| 2.77
| 280,470
| ###
| 11.8
| 11.8
| 0.2 |
1998-Aug-19 Wed
| 2.8
| 2.87
| 2.8
| 2.83
| 291,829
| ###
| ###
| ###
| 0.2 |
1998-Aug-18 Tue
| 2.71
| 2.81
| 2.71
| 2.76
|
|
| ###
| ###
| 0.2 |
1998-Aug-17 Mon
| 2.75
| 2.75
| ###
| ###
| 728,323
| 1,001,444
| 10.2
| 10.2
| 0.0 |
1998-Aug-14 Fri
| 2.71
| 2.76
| 2.71
| 2.75
|
|
| 78.5
| 78.5
| ### |
1998-Aug-13 Thu
| 2.8
| 2.85
| ###
| 2.7
| 251,440
| ###
| ###
| ###
| 0.2 |
1998-Aug-12 Wed
| 2.73
| 2.75
| ###
| 2.71
|
|
| 25.5
| 25.5
| ### |
1998-Aug-11 Tue
| 2.75
| 2.77
| 2.71
| 2.75
|
|
| 84.3
| 84.3
| ### |
1998-Aug-10 Mon
| 2.83
| 2.83
| 2.78
| 2.79
| 87,859
| 246,444
| ###
| ###
| ### |
1998-Aug-07 Fri
| ###
| ###
| 2.8
| 2.82
| 537,377
| 752,327
| ###
| ###
| ### |
1998-Aug-06 Thu
| 2.942
| 2.942
| 2.8
| 2.85
| 718,484
| ###
| 15.9
| 15.9
| ### |
1998-Aug-05 Wed
| ###
| ###
| 2.72
| 2.89
| 530,185
| 721,051
| 20.6
| 20.6
| ### |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| ###
| ###
| ###
| ###
| 64,040
| 0
| ###
| ###
| 0.0 |
1998-Jul-31 Fri
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
| 57,473
| 0
| 83.5
| 83.5
| 0.0 |
1998-Jul-29 Wed
| 3.25
| 3.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| 3.2
| ###
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| 3.28
| ###
| 60,452
| 99,141
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| 3.45
| 3.45
| ###
| 3.42
| 185,445
| ###
| 19.6
| 19.6
| 0.2 |
1998-Jul-21 Tue
| 3.4
| 3.5
| 3.4
| 3.48
|
|
| 86.2
| 86.2
| 0.2 |
1998-Jul-20 Mon
| ###
| ###
| 3.4
| 3.4
| 99,824
| ###
| ###
| ###
| 0.2 |
1998-Jul-17 Fri
| ###
| ###
| ###
| ###
| 243,326
| 0
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| 3.44
| 3.57
| 3.44
| 3.57
| 247,587
| ###
| ###
| ###
| 0.3 |
1998-Jul-15 Wed
| ###
| 3.452
| ###
| 3.452
|
|
| 95.7
| 95.7
| ### |
1998-Jul-14 Tue
| ###
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-13 Mon
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-10 Fri
| 3.49
| 3.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-09 Thu
| 3.43
| 3.52
| 3.43
| ###
| 253,125
| ###
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| 3.45
| 3.45
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
1998-Jul-07 Tue
| 3.43
| 3.53
| ###
| 3.45
| 212,023
| 374,220
| 73.2
| 73.2
| ### |
1998-Jul-06 Mon
| ###
| 3.4
| ###
| 3.4
| 98,375
| ###
| ###
| ###
| 0.2 |
1998-Jul-03 Fri
| ###
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| 3.2
| 3.4
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| 2.86
| ###
| 521,554
| 745,822
| 64.8
| 64.8
| 0.0 |
1998-Jun-29 Mon
| 2.85
| ###
| 2.84
| ###
| 419,453
| 595,623
| ###
| ###
| 0.0 |
1998-Jun-26 Fri
| 2.86
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Jun-25 Thu
| 2.87
| 2.88
| 2.81
| 2.84
|
|
| ###
| ###
| 0.2 |
1998-Jun-24 Wed
| 2.88
| ###
| 2.86
| 2.87
|
|
| 28.7
| 28.7
| ### |
1998-Jun-23 Tue
| 2.88
| 2.88
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
1998-Jun-22 Mon
| 2.88
| 2.88
| 2.86
| 2.86
|
|
| 25.0
| 25.0
| 0.2 |
1998-Jun-19 Fri
| ###
| ###
| 2.85
| 2.88
|
|
| 27.3
| 27.3
| 0.2 |
1998-Jun-18 Thu
| 3
| 3
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
1998-Jun-17 Wed
| ###
| 3
| ###
| ###
| 299,654
| 449,481
| ###
| ###
| 0.0 |
1998-Jun-16 Tue
| ###
| 3
| 2.87
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1998-Jun-15 Mon
| ###
| ###
| 3
| 3
|
|
| 10.3
| 10.3
| 0.2 |
1998-Jun-12 Fri
| 3.058
| ###
| ###
| ###
| 230,022
| 0
| ###
| ###
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 390,125
| 0
| 34.5
| 34.5
| 0.0 |
1998-Jun-10 Wed
| 3.2
| 3.2
| ###
| ###
| 142,828
| 228,524
| 18.6
| 18.6
| 0.0 |
1998-Jun-09 Tue
| 3.21
| 3.22
| ###
| 3.2
|
|
| 41.8
| 41.8
| 0.2 |
1998-Jun-05 Fri
| ###
| ###
| 3.2
| 3.2
|
|
| 11.3
| 11.3
| 0.2 |
1998-Jun-04 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| 19.0
| 19.0
| 0.2 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| ###
| 3.23
| ###
|
|
| 35.7
| 35.7
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1998-May-29 Fri
| 3.4
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| 3.41
| ###
| 3.4
|
|
| 72.0
| 72.0
| 0.2 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
1998-May-26 Tue
| 3.54
| 3.54
| 3.52
| 3.54
| 30,376
| 107,227
| ###
| ###
| 0.3 |
1998-May-25 Mon
| 3.54
| 3.54
| 3.51
| 3.51
| 43,940
| 154,888
| ###
| ###
| ### |
1998-May-22 Fri
| ###
| 3.5
| 3.4
| 3.5
| 38,674
| 133,425
| ###
| ###
| 0.3 |
1998-May-21 Thu
| 3.5
| 3.52
| 3.45
| 3.45
|
|
| 18.8
| 18.8
| ### |
1998-May-20 Wed
| ###
| 3.43
| 3.26
| 3.43
| 302,252
| ###
| ###
| ###
| 0.2 |
1998-May-19 Tue
| 3.29
| ###
| 3.29
| ###
| 269,953
| 444,072
| 74.9
| 74.9
| 0.0 |
1998-May-18 Mon
| ###
| ###
| 3.28
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1998-May-15 Fri
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| 3.5
| 3.5
| ###
| 3.4
|
|
| 8.9
| 8.9
| 0.2 |
1998-May-13 Wed
| ###
| ###
| 3.49
| ###
|
|
| 12.4
| 12.4
| 0.0 |
1998-May-12 Tue
| ###
| ###
| 3.55
| 3.56
| 440,724
| 782,285
| 19.6
| 19.6
| 0.3 |
1998-May-11 Mon
| 3.554
| ###
| 3.554
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-08 Fri
| 3.4
| ###
| ###
| 3.55
|
|
| 94.0
| 94.0
| ### |
1998-May-07 Thu
| 3.41
| 3.43
| 3.4
| 3.4
|
|
| 21.8
| 21.8
| 0.2 |
1998-May-06 Wed
| 3.42
| 3.43
| ###
| 3.41
|
|
| 33.2
| 33.2
| ### |
1998-May-05 Tue
| 3.489
| 3.5
| 3.45
| 3.45
|
|
| 25.0
| 25.0
| ### |
1998-May-04 Mon
| ###
| 3.549
| 3.47
| 3.49
| 794,473
| ###
| 21.4
| 21.4
| ### |
1998-May-01 Fri
| ###
| ###
| 3.482
| 3.5
| 293,771
| 511,455
| ###
| ###
| 0.3 |
1998-Apr-30 Thu
| 3.355
| 3.355
| 3.29
| ###
| 668,479
| 2,221,021
| 24.0
| 24.0
| 0.0 |
1998-Apr-29 Wed
| 3.389
| 3.4
| 3.21
| 3.27
|
|
| 8.2
| 8.2
| ### |
1998-Apr-28 Tue
| 3.43
| 3.43
| 3.27
| 3.28
| 308,324
| 1,032,885
| 6.7
| 6.7
| 0.2 |
1998-Apr-27 Mon
| 3.57
| 3.57
| 3.4
| 3.4
| 447,882
| ###
| 3.5
| 3.5
| 0.2 |
1998-Apr-24 Fri
| 3.7
| 3.7
| 3.59
| 3.59
| 231,544
| 843,977
| 8.4
| 8.4
| ### |
1998-Apr-23 Thu
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Apr-22 Wed
| 3.8
| 3.81
| 3.74
| 3.77
| 20,273
| ###
| ###
| ###
| ### |
1998-Apr-21 Tue
| ###
| 3.83
| 3.75
| 3.8
|
|
| 26.9
| 26.9
| ### |
1998-Apr-20 Mon
| 3.823
| ###
| 3.81
| 3.82
| 247,975
| ###
| ###
| ###
| 0.3 |
1998-Apr-17 Fri
| 3.851
| 3.851
| 3.8
| 3.8
| 170,421
| 651,945
| ###
| ###
| ### |
1998-Apr-16 Thu
| 3.72
| 3.88
| 3.72
| 3.87
| 1,131,026
| ###
| 94.2
| 94.2
| ### |
1998-Apr-15 Wed
| 3.7
| 3.8
| ###
| 3.72
|
|
| 76.5
| 76.5
| 0.3 |
1998-Apr-14 Tue
| 3.773
| 3.79
| 3.7
| 3.7
| 152,327
| ###
| ###
| ###
| 0.3 |
1998-Apr-09 Thu
| ###
| ###
| 3.73
| 3.75
| 685,929
| 1,279,257
| 4.4
| 4.4
| 0.3 |
1998-Apr-08 Wed
| ###
| ###
| 3.87
| 3.88
|
|
| 24.1
| 24.1
| 0.3 |
1998-Apr-07 Tue
| ###
| 4
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1998-Apr-06 Mon
| ###
| 4
| ###
| ###
| 88,873
| 177,746
| 82.7
| 82.7
| 0.0 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
| 163,940
| 0
| 23.2
| 23.2
| 0.0 |
1998-Apr-02 Thu
| 4
| 4
| ###
| ###
| 222,648
| ###
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1998-Mar-31 Tue
| ###
| 4
| ###
| ###
| 466,287
| 932,574
| 21.7
| 21.7
| 0.0 |
1998-Mar-30 Mon
| ###
| 4
| ###
| ###
| 415,773
| 831,546
| 77.1
| 77.1
| 0.0 |
1998-Mar-27 Fri
| 4.022
| ###
| ###
| ###
| 189,323
| 0
| 23.2
| 23.2
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| ###
| ###
| 78,273
| 0
| 24.6
| 24.6
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
1998-Mar-23 Mon
| 4.2
| 4.25
| ###
| ###
| 121,129
| ###
| 30.0
| 30.0
| 0.0 |
1998-Mar-20 Fri
| 4.26
| 4.27
| ###
| ###
| 104,659
| 223,446
| ###
| ###
| 0.0 |
1998-Mar-19 Thu
| ###
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
1998-Mar-18 Wed
| 4.27
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| 4.2
| 4.25
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
1998-Mar-16 Mon
| 4.278
| 4.278
| 4.2
| 4.2
| 68,786
| 291,583
| 14.3
| 14.3
| ### |
1998-Mar-13 Fri
| ###
| 4.28
| 4.25
| 4.28
| 406,276
| ###
| 69.5
| 69.5
| 0.3 |
1998-Mar-12 Thu
| ###
| ###
| 4.2
| 4.26
| 181,346
| 380,826
| 22.3
| 22.3
| 0.3 |
1998-Mar-11 Wed
| 4.26
| ###
| 4.25
| 4.26
|
|
| ###
| ###
| 0.3 |
1998-Mar-10 Tue
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
| 67,972
| 0
| 76.3
| 76.3
| 0.0 |
1998-Mar-05 Thu
| 4.145
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1998-Mar-04 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-03 Tue
| 4.25
| 4.25
| ###
| ###
| 60,749
| ###
| 21.5
| 21.5
| 0.0 |
1998-Mar-02 Mon
| 4.25
| 4.29
| 4.25
| 4.29
| 243,980
| ###
| ###
| ###
| ### |
1998-Feb-27 Fri
| ###
| ###
| 4.25
| 4.25
|
|
| 10.9
| 10.9
| ### |
1998-Feb-26 Thu
| ###
| ###
| ###
| ###
| 80,526
| 0
| 71.1
| 71.1
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Feb-23 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| 82.7
| 82.7
| 0.3 |
1998-Feb-20 Fri
| 4.44
| 4.44
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
1998-Feb-19 Thu
| 4.49
| 4.51
| 4.44
| 4.45
|
|
| 20.5
| 20.5
| 0.3 |
1998-Feb-18 Wed
| ###
| 4.45
| ###
| 4.45
| 35,287
| ###
| ###
| ###
| 0.3 |
1998-Feb-17 Tue
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-16 Mon
| 4.22
| 4.28
| 4.22
| 4.25
| 86,279
| 366,685
| ###
| ###
| ### |
1998-Feb-13 Fri
| ###
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1998-Feb-12 Thu
| 4.41
| 4.41
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
1998-Feb-11 Wed
| ###
| ###
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
1998-Feb-10 Tue
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Feb-09 Mon
| 4.4
| ###
| 4.4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| 4.7
| 4.7
| ###
| ###
| 36,370
| ###
| 1.6
| 1.6
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
| 235,123
| 0
| 73.6
| 73.6
| 0.0 |
1998-Feb-04 Wed
| ###
| 4.7
| ###
| ###
| 169,477
| 398,270
| 77.0
| 77.0
| 0.0 |
1998-Feb-03 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| 4.75
| 4.75
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
1998-Jan-30 Fri
| ###
| 4.75
| ###
| 4.75
| 107,180
| 254,552
| 92.1
| 92.1
| ### |
1998-Jan-29 Thu
| 4.47
| ###
| 4.47
| ###
| 130,547
| 291,772
| 85.0
| 85.0
| 0.0 |
1998-Jan-28 Wed
| ###
| 4.47
| ###
| 4.47
|
|
| 90.4
| 90.4
| ### |
1998-Jan-27 Tue
| ###
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
1998-Jan-23 Fri
| ###
| ###
| 4.26
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| 4.26
| 4.26
| 64,927
| ###
| 16.7
| 16.7
| 0.3 |
1998-Jan-21 Wed
| 4.389
| 4.46
| ###
| ###
| 128,875
| ###
| 25.8
| 25.8
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-19 Mon
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
| 66,559
| 0
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| 4.24
| ###
| 4.24
|
|
| 92.5
| 92.5
| 0.3 |
1998-Jan-14 Wed
| 4.2
| 4.25
| 4.2
| 4.22
|
|
| 72.0
| 72.0
| ### |
1998-Jan-13 Tue
| 4.2
| 4.28
| ###
| ###
| 278,529
| 596,052
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| 4.159
| 4.2
| 4.159
| 4.2
| 65,042
| 271,843
| 87.1
| 87.1
| ### |
1998-Jan-09 Fri
| 4.24
| 4.25
| 4.2
| 4.24
| 155,858
| ###
| ###
| ###
| 0.3 |
1998-Jan-08 Thu
| 4.21
| 4.25
| 4.21
| 4.24
|
|
| ###
| ###
| 0.3 |
1998-Jan-07 Wed
| 4.25
| ###
| 4.21
| 4.21
| 58,646
| 123,449
| ###
| ###
| ### |
1998-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
1998-Jan-05 Mon
| ###
| ###
| ###
| ###
|
|
| 93.0
| 93.0
| 0.0 |
1998-Jan-02 Fri
| ###
| ###
| ###
| ###
| 52,471
| 0
| 88.1
| 88.1
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
1997-Dec-30 Tue
| ###
| ###
| 3.89
| ###
| 60,340
| ###
| ###
| ###
| 0.0 |
1997-Dec-29 Mon
| 3.88
| ###
| 3.87
| 3.87
| 13,085
| ###
| ###
| ###
| ### |
1997-Dec-24 Wed
| 3.946
| ###
| 3.89
| 3.89
|
|
| ###
| ###
| 0.3 |
1997-Dec-23 Tue
| 3.88
| ###
| 3.88
| ###
| 123,374
| 239,345
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| 4
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| ###
| ###
| ###
| ###
| 26,777
| 0
| 30.7
| 30.7
| 0.0 |
1997-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| 4
| 35,720
| 0
| 82.2
| 82.2
| 0.3 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-Dec-11 Thu
| 4
| ###
| 3.83
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-10 Wed
| 4
| ###
| 4
| ###
| 64,428
| 128,856
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| ###
| 4
| ###
| 4
| 84,021
| 168,042
| ###
| ###
| 0.3 |
1997-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-05 Fri
| ###
| ###
| ###
| ###
| 175,127
| 0
| 21.9
| 21.9
| 0.0 |
1997-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
| 32,177
| 0
| 99.1
| 99.1
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| 3.57
| ###
| 183,676
| ###
| ###
| ###
| 0.0 |
1997-Dec-01 Mon
| 3.53
| 3.59
| 3.52
| 3.59
| 88,389
| 314,222
| ###
| ###
| ### |
1997-Nov-28 Fri
| ###
| ###
| 3.49
| 3.52
|
|
| 12.4
| 12.4
| ### |
1997-Nov-27 Thu
| 3.58
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| 3.52
| 3.58
| 3.52
| 3.58
| 105,976
| ###
| ###
| ###
| 0.3 |
1997-Nov-25 Tue
| 3.48
| 3.53
| 3.45
| 3.52
|
|
| ###
| ###
| ### |
1997-Nov-24 Mon
| 3.5
| 3.53
| 3.5
| 3.53
| 333,380
| ###
| 81.9
| 81.9
| 0.3 |
1997-Nov-21 Fri
| ###
| 3.51
| 3.43
| 3.51
| 137,573
| 477,378
| 85.2
| 85.2
| ### |
1997-Nov-20 Thu
| 3.46
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
1997-Nov-19 Wed
| ###
| ###
| 3.46
| 3.46
| 137,473
| 237,828
| ###
| ###
| 0.2 |
1997-Nov-18 Tue
| 3.7
| 3.7
| 3.59
| 3.59
| 1,908,521
| 6,956,559
| ###
| ###
| ### |
1997-Nov-17 Mon
| 3.71
| 3.71
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
1997-Nov-14 Fri
| 3.81
| 3.85
| 3.7
| 3.7
| 89,327
| ###
| ###
| ###
| 0.3 |
1997-Nov-13 Thu
| 3.88
| 3.88
| 3.7
| 3.7
|
|
| 5.5
| 5.5
| 0.3 |
1997-Nov-12 Wed
| 3.785
| ###
| 3.785
| ###
| 81,725
| ###
| 93.8
| 93.8
| 0.0 |
1997-Nov-11 Tue
| 3.86
| 3.86
| 3.77
| 3.77
| 25,125
| 95,851
| 9.0
| 9.0
| ### |
1997-Nov-10 Mon
| ###
| 3.85
| ###
| 3.85
|
|
| ###
| ###
| 0.3 |
1997-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 33.4
| 33.4
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
| 30,340
| 0
| 70.8
| 70.8
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-04 Tue
| ###
| 4
| ###
| ###
| 60,955
| ###
| 72.1
| 72.1
| 0.0 |
1997-Nov-03 Mon
| ###
| ###
| 3.59
| 3.872
| 91,122
| ###
| ###
| ###
| ### |
1997-Oct-31 Fri
| ###
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
1997-Oct-30 Thu
| 3.87
| ###
| ###
| ###
| 132,081
| 0
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| 3.729
| 4.28
| 3.7
| 3.79
|
|
| 65.6
| 65.6
| ### |
1997-Oct-28 Tue
| 3.558
| 3.558
| 3.2
| 3.29
|
|
| ###
| ###
| ### |
1997-Oct-27 Mon
| 4.24
| 4.24
| 3.7
| 3.7
| 154,070
| 611,657
| ###
| ###
| 0.3 |
1997-Oct-24 Fri
| 4.56
| 4.56
| 4.4
| 4.4
| 764,177
| ###
| ###
| ###
| 0.3 |
1997-Oct-23 Thu
| ###
| 4.8
| ###
| 4.76
|
|
| 95.7
| 95.7
| ### |
1997-Oct-22 Wed
| 4.7
| 4.8
| 4.7
| 4.76
| 393,672
| 1,869,942
| ###
| ###
| ### |
1997-Oct-21 Tue
| 4.56
| 4.7
| 4.56
| 4.7
|
|
| 91.9
| 91.9
| 0.3 |
1997-Oct-20 Mon
| ###
| ###
| 4.55
| 4.55
| 38,852
| 88,388
| ###
| ###
| 0.3 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| 4.59
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Oct-15 Wed
| 4.58
| ###
| 4.58
| ###
| 59,254
| ###
| ###
| ###
| 0.0 |
1997-Oct-14 Tue
| 4.55
| 4.57
| 4.55
| 4.56
|
|
| ###
| ###
| 0.3 |
1997-Oct-13 Mon
| ###
| ###
| 4.59
| ###
| 121,626
| ###
| 81.5
| 81.5
| 0.0 |
1997-Oct-10 Fri
| 4.58
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-08 Wed
| 4.8
| 4.8
| 4.79
| 4.8
| 8,385
| ###
| 70.0
| 70.0
| 0.3 |
1997-Oct-07 Tue
| 4.82
| 4.83
| 4.8
| 4.83
| 24,081
| 115,950
| ###
| ###
| 0.3 |
1997-Oct-06 Mon
| 4.88
| 4.89
| 4.84
| 4.84
| 188,952
| 919,251
| ###
| ###
| 0.3 |
1997-Oct-03 Fri
| 4.85
| 4.88
| 4.85
| 4.85
|
|
| 74.3
| 74.3
| ### |
1997-Oct-02 Thu
| 4.85
| 4.88
| 4.83
| 4.85
|
|
| ###
| ###
| ### |
1997-Oct-01 Wed
| ###
| ###
| 4.84
| 4.85
| 586,454
| ###
| ###
| ###
| ### |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
| 141,221
| 0
| 16.6
| 16.6
| 0.0 |
1997-Sep-29 Mon
| 4.959
| ###
| 4.89
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-26 Fri
| ###
| 5
| ###
| ###
| 89,985
| ###
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| ###
| 5
| 4.79
| ###
| 154,487
| ###
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| 4.72
| 4.8
| 4.72
| 4.79
| 75,250
| ###
| ###
| ###
| 0.3 |
1997-Sep-23 Tue
| 4.75
| 4.77
| 4.7
| 4.76
| 493,670
| 2,337,527
| 76.8
| 76.8
| ### |
1997-Sep-22 Mon
| ###
| 4.75
| ###
| 4.75
| 96,725
| 229,721
| 89.1
| 89.1
| ### |
1997-Sep-19 Fri
| ###
| 4.59
| 4.5
| 4.59
| 208,224
| 946,378
| ###
| ###
| 0.3 |
1997-Sep-18 Thu
| 4.59
| ###
| 4.58
| 4.59
| 539,623
| ###
| 72.4
| 72.4
| 0.3 |
1997-Sep-17 Wed
| 4.53
| ###
| 4.53
| 4.59
| 91,456
| 207,147
| ###
| ###
| 0.3 |
1997-Sep-16 Tue
| 4.55
| 4.55
| 4.5
| 4.52
| 70,228
| 317,781
| ###
| ###
| 0.3 |
1997-Sep-15 Mon
| 4.59
| ###
| 4.548
| 4.548
|
|
| 21.7
| 21.7
| 0.3 |
1997-Sep-12 Fri
| ###
| ###
| ###
| ###
| 339,342
| 0
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 4.573
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
| 711,126
| 0
| 29.8
| 29.8
| 0.0 |
1997-Sep-09 Tue
| 4.59
| 4.7
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| 4.58
| ###
| 4.58
|
|
| 95.6
| 95.6
| 0.3 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
| 252,858
| 0
| ###
| ###
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1997-Sep-03 Wed
| 4
| ###
| ###
| ###
| 154,351
| 0
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| 3.81
| ###
| ###
| 3.83
|
|
| 79.9
| 79.9
| ### |
1997-Sep-01 Mon
| ###
| 3.85
| 3.73
| 3.8
|
|
| 81.9
| 81.9
| ### |
1997-Aug-29 Fri
| ###
| ###
| 3.78
| 3.79
| 272,183
| 514,425
| 1.5
| 1.5
| ### |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
| 51,885
| 0
| 71.4
| 71.4
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
| 64,450
| 0
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1997-Aug-22 Fri
| 4.25
| 4.25
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
1997-Aug-21 Thu
| 4.27
| 4.27
| 4.26
| 4.27
| 147,273
| ###
| ###
| ###
| ### |
1997-Aug-20 Wed
| 4.26
| 4.26
| 4.22
| 4.23
|
|
| 27.2
| 27.2
| 0.3 |
1997-Aug-19 Tue
| 4.23
| 4.28
| 4.2
| 4.25
| 131,159
| ###
| ###
| ###
| ### |
1997-Aug-18 Mon
| 4.2
| 4.21
| ###
| 4.2
|
|
| 64.2
| 64.2
| ### |
1997-Aug-15 Fri
| ###
| ###
| ###
| ###
| 19,957
| 0
| ###
| ###
| 0.0 |
1997-Aug-14 Thu
| 4.28
| 4.28
| ###
| ###
| 206,728
| ###
| 5.5
| 5.5
| 0.0 |
1997-Aug-13 Wed
| 4.23
| ###
| 4.21
| 4.27
|
|
| 87.4
| 87.4
| ### |
1997-Aug-12 Tue
| ###
| ###
| 4.2
| 4.21
|
|
| 7.9
| 7.9
| ### |
1997-Aug-11 Mon
| ###
| ###
| 4.27
| 4.29
|
|
| ###
| ###
| ### |
1997-Aug-08 Fri
| 4.58
| 4.58
| 4.5
| 4.5
|
|
| 12.1
| 12.1
| ### |
1997-Aug-07 Thu
| 4.7
| 4.7
| ###
| ###
| 86,947
| 204,325
| ###
| ###
| 0.0 |
1997-Aug-06 Wed
| ###
| 4.7
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
| 151,221
| 0
| 29.8
| 29.8
| 0.0 |
1997-Aug-04 Mon
| 4.75
| 4.75
| ###
| ###
| 16,777
| 39,845
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| 4.755
| 4.755
| 4.75
| 4.75
| 144,582
| 687,125
| ###
| ###
| ### |
1997-Jul-31 Thu
| 4.79
| 4.79
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1997-Jul-30 Wed
| 4.78
| 4.8
| 4.78
| 4.8
| 79,143
| ###
| 75.2
| 75.2
| 0.3 |
1997-Jul-29 Tue
| 4.827
| 4.84
| 4.72
| 4.72
|
|
| 10.0
| 10.0
| 0.3 |
1997-Jul-28 Mon
| 4.84
| 4.85
| 4.84
| 4.84
|
|
| 65.1
| 65.1
| 0.3 |
1997-Jul-25 Fri
| 4.76
| 4.8
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Jul-24 Thu
| ###
| 4.76
| 4.72
| 4.76
| 139,840
| 662,841
| 74.6
| 74.6
| ### |
1997-Jul-23 Wed
| 4.72
| 4.77
| 4.72
| 4.73
| 43,254
| 205,240
| ###
| ###
| 0.3 |
1997-Jul-22 Tue
| 4.77
| 4.8
| 4.72
| 4.72
|
|
| ###
| ###
| 0.3 |
1997-Jul-21 Mon
| 4.83
| 4.83
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
1997-Jul-18 Fri
| 4.85
| 4.85
| 4.79
| 4.84
| 1,121,750
| ###
| 26.6
| 26.6
| 0.3 |
1997-Jul-17 Thu
| 4.85
| 4.86
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1997-Jul-16 Wed
| 4.81
| 4.82
| 4.81
| 4.82
| 38,884
| 187,226
| ###
| ###
| 0.3 |
1997-Jul-15 Tue
| 4.85
| 4.85
| 4.72
| 4.79
| 60,775
| ###
| 30.3
| 30.3
| 0.3 |
1997-Jul-14 Mon
| ###
| ###
| 4.85
| 4.87
|
|
| 27.0
| 27.0
| 0.3 |
1997-Jul-11 Fri
| ###
| ###
| ###
| ###
| 17,779
| 0
| ###
| ###
| 0.0 |
1997-Jul-10 Thu
| ###
| 5
| ###
| 5
|
|
| 72.9
| 72.9
| 0.4 |
1997-Jul-09 Wed
| 5
| ###
| 5
| 5
|
|
| 58.6
| 58.6
| 0.4 |
1997-Jul-08 Tue
| 4.85
| 5
| 4.85
| 5
| 68,776
| 338,721
| 96.6
| 96.6
| 0.4 |
1997-Jul-07 Mon
| 4.82
| ###
| 4.8
| 4.89
| 45,750
| ###
| ###
| ###
| ### |
1997-Jul-04 Fri
| 4.81
| 4.82
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
1997-Jul-03 Thu
| ###
| ###
| 4.8
| 4.8
| 4,722,245
| 11,333,388
| 10.5
| 10.5
| 0.3 |
1997-Jul-02 Wed
| 4.85
| ###
| 4.84
| ###
| 112,087
| 271,250
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| 4.78
| 4.86
| 4.78
| 4.85
|
|
| 79.3
| 79.3
| ### |
1997-Jun-30 Mon
| 4.76
| 4.82
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
1997-Jun-27 Fri
| 4.78
| 4.8
| 4.76
| 4.76
| 53,071
| 253,679
| 24.9
| 24.9
| ### |
1997-Jun-26 Thu
| 4.78
| 4.81
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Jun-25 Wed
| 4.8
| 4.83
| 4.78
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Jun-24 Tue
| 4.76
| 4.85
| 4.75
| 4.75
| 158,826
| ###
| ###
| ###
| ### |
1997-Jun-23 Mon
| 4.86
| 4.87
| 4.85
| 4.85
| 49,547
| ###
| 35.3
| 35.3
| ### |
1997-Jun-20 Fri
| 4.87
| ###
| 4.87
| 4.872
|
|
| 67.2
| 67.2
| 0.3 |
1997-Jun-19 Thu
| 4.87
| 4.87
| 4.86
| 4.87
|
|
| 71.8
| 71.8
| 0.3 |
1997-Jun-18 Wed
| 4.87
| ###
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
1997-Jun-17 Tue
| 4.89
| ###
| 4.85
| 4.87
| 94,789
| ###
| ###
| ###
| 0.3 |
1997-Jun-16 Mon
| 4.87
| 4.89
| 4.87
| 4.89
| 183,575
| 895,846
| ###
| ###
| ### |
1997-Jun-13 Fri
| 4.85
| 4.86
| 4.8
| 4.86
| 347,789
| 1,679,820
| 74.8
| 74.8
| 0.3 |
1997-Jun-12 Thu
| 4.77
| 4.88
| 4.77
| 4.85
| 174,678
| 842,821
| 85.8
| 85.8
| ### |
1997-Jun-11 Wed
| 4.8
| 4.8
| 4.75
| 4.75
| 176,441
| ###
| 29.2
| 29.2
| ### |
1997-Jun-10 Tue
| 4.741
| 4.8
| 4.74
| 4.8
|
|
| 83.2
| 83.2
| 0.3 |
1997-Jun-06 Fri
| 4.84
| 4.84
| ###
| 4.75
| 133,224
| ###
| ###
| ###
| ### |
1997-Jun-05 Thu
| 4.82
| 4.85
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
1997-Jun-04 Wed
| ###
| ###
| 4.8
| 4.82
|
|
| 70.4
| 70.4
| 0.3 |
1997-Jun-03 Tue
| 4.78
| 4.81
| 4.78
| 4.8
| 221,846
| 1,063,751
| ###
| ###
| 0.3 |
1997-Jun-02 Mon
| 4.71
| 4.78
| 4.7
| 4.77
| 216,284
| 1,025,186
| 80.8
| 80.8
| ### |
1997-May-30 Fri
| ###
| 4.84
| ###
| 4.7
| 334,020
| 808,328
| 62.1
| 62.1
| 0.3 |
1997-May-29 Thu
| 4.46
| 4.7
| 4.46
| ###
| 131,121
| ###
| ###
| ###
| 0.0 |
1997-May-28 Wed
| 4.28
| 4.43
| 4.27
| 4.43
| 168,783
| ###
| 93.2
| 93.2
| ### |
1997-May-27 Tue
| 4.25
| 4.28
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
1997-May-26 Mon
| 4.251
| 4.27
| 4.23
| 4.25
| 221,384
| 940,882
| 27.3
| 27.3
| ### |
1997-May-23 Fri
| 4.255
| 4.27
| 4.23
| 4.25
| 49,075
| ###
| ###
| ###
| ### |
1997-May-22 Thu
| 4.23
| 4.25
| 4.21
| 4.25
| 53,725
| 227,256
| 71.5
| 71.5
| ### |
1997-May-21 Wed
| 4.25
| 4.25
| 4.21
| 4.21
| 85,953
| 363,581
| 18.6
| 18.6
| ### |
1997-May-20 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| ###
| ###
| ### |
1997-May-19 Mon
| 4.29
| ###
| ###
| 4.2
|
|
| 13.5
| 13.5
| ### |
1997-May-16 Fri
| ###
| 4.4
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
1997-May-15 Thu
| 4.44
| 4.44
| ###
| ###
| 32,686
| ###
| 17.0
| 17.0
| 0.0 |
1997-May-14 Wed
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-May-13 Tue
| 4.5
| 4.52
| 4.48
| 4.5
| 154,381
| ###
| ###
| ###
| ### |
1997-May-12 Mon
| 4.45
| 4.47
| 4.45
| 4.47
|
|
| ###
| ###
| ### |
1997-May-09 Fri
| 4.5
| 4.4
| 4.4
| 4.4
| 79,675
| 350,570
| ###
| ###
| 0.3 |
1997-May-08 Thu
| 4.5
| 4.5
| 4.4
| 4.4
| 74,372
| 330,955
| 9.5
| 9.5
| 0.3 |
1997-May-07 Wed
| 4.53
| 4.55
| 4.5
| 4.5
|
|
| 23.1
| 23.1
| ### |
1997-May-06 Tue
| 4.51
| 4.53
| 4.5
| 4.53
|
|
| ###
| ###
| ### |
1997-May-05 Mon
| 4.51
| 4.51
| 4.5
| 4.51
| 140,879
| 634,659
| 77.3
| 77.3
| 0.3 |
1997-May-02 Fri
| 4.5
| 4.54
| 4.45
| 4.51
|
|
| ###
| ###
| 0.3 |
1997-May-01 Thu
| 4.56
| 4.56
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| 4.579
| 4.58
| 4.52
| 4.55
| 289,570
| 1,317,543
| 29.6
| 29.6
| 0.3 |
1997-Apr-29 Tue
| 4.55
| 4.57
| 4.54
| 4.56
| 45,927
| ###
| ###
| ###
| 0.3 |
1997-Apr-28 Mon
| 4.544
| 4.544
| 4.45
| 4.45
|
|
| 13.3
| 13.3
| 0.3 |
1997-Apr-24 Thu
| 4.57
| ###
| 4.57
| 4.57
|
|
| 69.3
| 69.3
| ### |
1997-Apr-23 Wed
| 4.55
| ###
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
1997-Apr-22 Tue
| 4.54
| 4.55
| 4.46
| 4.5
|
|
| 17.4
| 17.4
| ### |
1997-Apr-21 Mon
| ###
| ###
| 4.55
| 4.55
| 10,429
| 23,725
| 13.0
| 13.0
| 0.3 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
| 60,440
| 0
| 68.1
| 68.1
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
| 66,752
| 0
| ###
| ###
| 0.0 |
1997-Apr-16 Wed
| 4.54
| ###
| 4.54
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| 4.5
| 4.52
| 4.5
| 4.52
| 238,551
| ###
| ###
| ###
| 0.3 |
1997-Apr-14 Mon
| ###
| ###
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-Apr-11 Fri
| 4.45
| 4.53
| 4.45
| 4.53
|
|
| 89.4
| 89.4
| ### |
1997-Apr-10 Thu
| ###
| 4.49
| ###
| 4.45
| 13,050
| ###
| ###
| ###
| 0.3 |
1997-Apr-09 Wed
| ###
| ###
| ###
| 4.29
| 222,925
| 0
| ###
| ###
| ### |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
| 161,073
| 0
| 77.8
| 77.8
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
| 36,756
| 0
| 14.4
| 14.4
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
| 58,427
| 0
| ###
| ###
| 0.0 |
1997-Apr-02 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1997-Apr-01 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| 4.25
| 4.25
| 4.24
| 4.25
|
|
| 59.7
| 59.7
| ### |
1997-Mar-26 Wed
| ###
| 4.22
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Mar-25 Tue
| ###
| 4.22
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1997-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
1997-Mar-21 Fri
| 4.285
| 4.29
| 4.173
| 4.173
|
|
| 9.8
| 9.8
| 0.3 |
1997-Mar-20 Thu
| ###
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| 4.544
| 4.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| 4.55
| 4.55
| 68,142
| 155,023
| ###
| ###
| 0.3 |
1997-Mar-17 Mon
| 4.57
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| 4.55
| 4.582
|
|
| ###
| ###
| 0.3 |
1997-Mar-13 Thu
| 4.84
| 4.84
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
1997-Mar-12 Wed
| 4.85
| 4.88
| 4.83
| 4.84
| 56,386
| 273,754
| ###
| ###
| 0.3 |
1997-Mar-11 Tue
| 4.55
| 4.81
| 4.55
| 4.8
| 122,359
| 572,640
| ###
| ###
| 0.3 |
1997-Mar-10 Mon
| 4.4
| 4.55
| 4.4
| 4.55
|
|
| 91.8
| 91.8
| 0.3 |
1997-Mar-07 Fri
| ###
| 4.4
| ###
| ###
| 246,647
| 542,623
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| 4.27
| ###
| 4.26
| 4.26
| 128,926
| ###
| 24.5
| 24.5
| 0.3 |
1997-Mar-05 Wed
| 4.24
| 4.27
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
1997-Mar-04 Tue
| 4.25
| 4.29
| 4.24
| 4.24
|
|
| 29.4
| 29.4
| 0.3 |
1997-Mar-03 Mon
| 4.25
| ###
| 4.21
| 4.22
| 27,588
| 58,072
| 34.4
| 34.4
| ### |
1997-Feb-28 Fri
| ###
| 4.28
| ###
| 4.27
|
|
| ###
| ###
| ### |
1997-Feb-27 Thu
| ###
| 4.27
| ###
| ###
| 420,027
| 896,757
| 83.3
| 83.3
| 0.0 |
1997-Feb-26 Wed
| 4.255
| 4.255
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-25 Tue
| 4.4
| 4.4
| 4.25
| ###
| 14,750
| ###
| 12.5
| 12.5
| 0.0 |
1997-Feb-24 Mon
| 4.41
| 4.41
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
1997-Feb-21 Fri
| 4.43
| 4.46
| 4.41
| 4.41
|
|
| ###
| ###
| ### |
1997-Feb-20 Thu
| 4.45
| 4.45
| 4.43
| 4.43
|
|
| 27.4
| 27.4
| ### |
1997-Feb-19 Wed
| ###
| ###
| 4.5
| 4.5
|
|
| 15.2
| 15.2
| ### |
1997-Feb-18 Tue
| ###
| ###
| 4.56
| 4.58
| 53,928
| 122,955
| ###
| ###
| 0.3 |
1997-Feb-17 Mon
| ###
| ###
| 4.58
| 4.58
|
|
| 26.5
| 26.5
| 0.3 |
1997-Feb-14 Fri
| ###
| ###
| 4.55
| ###
| 43,371
| ###
| ###
| ###
| 0.0 |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
| 60,754
| 0
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
1997-Feb-10 Mon
| 4.57
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 13.4
| 13.4
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
1997-Feb-03 Mon
| 4.84
| 4.84
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1997-Jan-31 Fri
| 4.83
| 4.85
| 4.77
| 4.85
|
|
| 69.9
| 69.9
| ### |
1997-Jan-30 Thu
| 4.79
| 4.84
| 4.79
| 4.82
|
|
| 72.9
| 72.9
| 0.3 |
1997-Jan-29 Wed
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
1997-Jan-28 Tue
| 4.79
| 4.79
| ###
| ###
| 30,078
| ###
| ###
| ###
| 0.0 |
1997-Jan-24 Fri
| 4.8
| 4.81
| 4.79
| 4.79
| 171,449
| 822,955
| ###
| ###
| 0.3 |
1997-Jan-23 Thu
| 4.82
| 4.83
| 4.75
| 4.78
|
|
| 21.2
| 21.2
| ### |
1997-Jan-22 Wed
| ###
| ###
| 4.82
| 4.82
|
|
| 14.7
| 14.7
| 0.3 |
1997-Jan-21 Tue
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-20 Mon
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| 4.81
| 4.82
|
|
| 13.7
| 13.7
| 0.3 |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| 5.249
| 5.25
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| 5.24
| 5.25
| ###
| 5.24
| 85,189
| 223,621
| 65.6
| 65.6
| 0.4 |
1997-Jan-08 Wed
| ###
| 5.24
| ###
| 5.24
| 104,445
| 273,645
| ###
| ###
| 0.4 |
1997-Jan-07 Tue
| ###
| ###
| ###
| ###
| 102,285
| 0
| 83.6
| 83.6
| 0.0 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Jan-03 Fri
| ###
| 5
| ###
| ###
| 34,678
| ###
| ###
| ###
| 0.0 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
| 9,870
| 0
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1996-Dec-27 Fri
| 4.8
| ###
| 4.8
| 4.85
|
|
| 76.5
| 76.5
| ### |
1996-Dec-24 Tue
| 4.86
| 4.86
| 4.8
| 4.8
|
|
| 13.6
| 13.6
| 0.3 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
| 13,650
| 0
| 28.5
| 28.5
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
| 15,872
| 0
| 28.4
| 28.4
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 60,648
| 0
| 71.5
| 71.5
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| ###
| ###
| 32,950
| 0
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
| 117,747
| 0
| 71.4
| 71.4
| 0.0 |
1996-Dec-13 Fri
| ###
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| ###
| 4.86
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1996-Dec-10 Tue
| 4.944
| ###
| 4.85
| 4.88
| 37,086
| ###
| ###
| ###
| 0.3 |
1996-Dec-09 Mon
| 4.582
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Dec-06 Fri
| 4.72
| 4.72
| 4.45
| 4.52
| 160,247
| ###
| ###
| ###
| 0.3 |
1996-Dec-05 Thu
| 4.75
| 4.75
| 4.7
| 4.71
| 39,584
| ###
| ###
| ###
| ### |
1996-Dec-04 Wed
| 4.84
| 4.84
| 4.74
| 4.75
| 42,250
| 202,377
| ###
| ###
| ### |
1996-Dec-03 Tue
| 4.85
| 4.85
| 4.8
| 4.84
|
|
| 34.1
| 34.1
| 0.3 |
1996-Dec-02 Mon
| 4.954
| 4.954
| 4.85
| 4.85
|
|
| 14.0
| 14.0
| ### |
1996-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| ###
| 56,120
| 0
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| ###
| 5.2
| ###
| ###
| 30,288
| 78,748
| 43.2
| 43.2
| 0.0 |
1996-Nov-25 Mon
| 5.25
| 5.25
| ###
| ###
| 33,858
| 88,877
| 19.7
| 19.7
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| 5.25
| 5.25
|
|
| 17.2
| 17.2
| 0.4 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
| 32,257
| 0
| 29.9
| 29.9
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
| 59,624
| 0
| 64.4
| 64.4
| 0.0 |
1996-Nov-19 Tue
| ###
| 5.4
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
1996-Nov-18 Mon
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1996-Nov-15 Fri
| ###
| 5.4
| ###
| 5.4
| 66,570
| ###
| 67.8
| 67.8
| 0.4 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| 5.4
| 5.4
| ###
| 5.4
| 11,543
| ###
| 70.5
| 70.5
| 0.4 |
1996-Nov-12 Tue
| 5.45
| 5.45
| 5.4
| 5.42
|
|
| 26.7
| 26.7
| 0.4 |
1996-Nov-11 Mon
| 5.57
| 5.57
| 5.45
| 5.45
| 58,380
| 321,673
| ###
| ###
| ### |
1996-Nov-07 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
| 14,950
| 0
| 69.7
| 69.7
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Nov-04 Mon
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-01 Fri
| 5.22
| ###
| 5.22
| 5.25
| 78,488
| 204,853
| 75.5
| 75.5
| 0.4 |
1996-Oct-31 Thu
| ###
| 5.22
| ###
| 5.22
| 75,779
| 197,783
| 76.2
| 76.2
| 0.4 |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
| 109,640
| 0
| 85.6
| 85.6
| 0.0 |
1996-Oct-29 Tue
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1996-Oct-28 Mon
| ###
| ###
| 5
| 5
| 100,340
| 250,850
| 19.0
| 19.0
| 0.4 |
1996-Oct-25 Fri
| 5.171
| 5.171
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1996-Oct-24 Thu
| ###
| 5.2
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1996-Oct-23 Wed
| 5
| ###
| 5
| ###
|
|
| 87.9
| 87.9
| 0.0 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1996-Oct-21 Mon
| 5.26
| 5.26
| 5
| ###
|
|
| 6.4
| 6.4
| 0.0 |
1996-Oct-18 Fri
| 5.42
| 5.45
| 5.26
| 5.26
|
|
| 6.5
| 6.5
| 0.4 |
1996-Oct-17 Thu
| 5.5
| 5.54
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
1996-Oct-16 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| 22.9
| 22.9
| ### |
1996-Oct-15 Tue
| ###
| ###
| 5.57
| ###
|
|
| 32.1
| 32.1
| 0.0 |
1996-Oct-14 Mon
| 5.7
| 5.7
| 5.56
| 5.57
|
|
| ###
| ###
| 0.4 |
1996-Oct-11 Fri
| 5.7
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Oct-10 Thu
| ###
| 5.7
| 5.57
| 5.7
|
|
| 82.3
| 82.3
| 0.4 |
1996-Oct-09 Wed
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-08 Tue
| 5.78
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-07 Mon
| 5.75
| 5.8
| 5.75
| 5.78
|
|
| 73.6
| 73.6
| 0.4 |
1996-Oct-04 Fri
| 5.744
| 5.77
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
1996-Oct-03 Thu
| 5.8
| 5.82
| 5.77
| 5.77
|
|
| 25.7
| 25.7
| 0.4 |
1996-Oct-02 Wed
| 5.71
| 5.78
| 5.71
| 5.75
|
|
| 71.1
| 71.1
| ### |
1996-Oct-01 Tue
| ###
| 5.75
| ###
| 5.71
|
|
| 76.4
| 76.4
| 0.4 |
1996-Sep-30 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-27 Fri
| ###
| 5.73
| ###
| 5.73
|
|
| ###
| ###
| ### |
1996-Sep-26 Thu
| 5.7
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
1996-Sep-24 Tue
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
1996-Sep-20 Fri
| 5.7
| 5.7
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
1996-Sep-19 Thu
| ###
| 5.7
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1996-Sep-18 Wed
| 5.7
| 5.7
| 5.59
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1996-Sep-17 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Sep-16 Mon
| ###
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Sep-13 Fri
| 5.651
| 5.7
| ###
| 5.7
|
|
| 76.6
| 76.6
| 0.4 |
1996-Sep-12 Thu
| 5.727
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| 5.8
| 5.84
| 5.73
| 5.73
|
|
| 15.4
| 15.4
| ### |
1996-Sep-10 Tue
| 5.84
| 5.84
| 5.73
| 5.73
|
|
| ###
| ###
| ### |
1996-Sep-09 Mon
| 5.82
| 5.84
| 5.82
| 5.84
|
|
| 76.4
| 76.4
| 0.4 |
1996-Sep-06 Fri
| 5.79
| 5.82
| 5.78
| 5.8
|
|
| 72.8
| 72.8
| 0.4 |
1996-Sep-05 Thu
| 5.8
| 5.84
| 5.75
| 5.84
|
|
| 76.8
| 76.8
| 0.4 |
1996-Sep-04 Wed
| 5.84
| 5.84
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Sep-03 Tue
| ###
| ###
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
1996-Sep-02 Mon
| ###
| ###
| 5.85
| 5.85
|
|
| 22.0
| 22.0
| 0.4 |
1996-Aug-30 Fri
| 5.84
| ###
| 5.84
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1996-Aug-29 Thu
| 5.8
| 5.85
| 5.8
| 5.84
|
|
| ###
| ###
| 0.4 |
1996-Aug-28 Wed
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| 76.7
| 76.7
| 0.4 |
1996-Aug-27 Tue
| 5.76
| 5.8
| 5.75
| 5.76
|
|
| 76.0
| 76.0
| ### |
1996-Aug-26 Mon
| ###
| 5.75
| ###
| 5.75
|
|
| 83.6
| 83.6
| ### |
1996-Aug-23 Fri
| ###
| 5.7
| ###
| 5.7
|
|
| 71.0
| 71.0
| 0.4 |
1996-Aug-22 Thu
| 5.7
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Aug-21 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| 62.7
| 62.7
| 0.4 |
1996-Aug-20 Tue
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Aug-19 Mon
| 5.75
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Aug-16 Fri
| 5.7
| 5.85
| ###
| 5.75
|
|
| ###
| ###
| ### |
1996-Aug-15 Thu
| 5.76
| 5.76
| 5.7
| 5.7
|
|
| 15.0
| 15.0
| 0.4 |
1996-Aug-14 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Aug-13 Tue
| 5.85
| 5.86
| 5.85
| 5.85
|
|
| 68.5
| 68.5
| 0.4 |
1996-Aug-12 Mon
| 5.8
| 5.85
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Aug-09 Fri
| ###
| ###
| 5.88
| ###
|
|
| 25.4
| 25.4
| 0.0 |
1996-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1996-Aug-07 Wed
| 6
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| 6
| 6
|
|
| 18.8
| 18.8
| 0.4 |
1996-Aug-05 Mon
| 5.85
| ###
| 5.85
| 6
|
|
| ###
| ###
| 0.4 |
1996-Aug-02 Fri
| 5.75
| ###
| 5.75
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Aug-01 Thu
| 5.79
| 5.8
| 5.72
| 5.72
|
|
| 16.5
| 16.5
| 0.4 |
1996-Jul-31 Wed
| 5.7
| 5.75
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
1996-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-29 Mon
| ###
| 5.71
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1996-Jul-25 Thu
| 5.59
| ###
| 5.59
| 5.59
|
|
| ###
| ###
| ### |
1996-Jul-24 Wed
| ###
| ###
| 5.59
| 5.59
|
|
| 27.5
| 27.5
| ### |
1996-Jul-23 Tue
| 5.7
| 5.7
| ###
| 5.7
|
|
| 78.9
| 78.9
| 0.4 |
1996-Jul-22 Mon
| ###
| 5.7
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
1996-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1996-Jul-16 Tue
| ###
| 5.5
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1996-Jul-15 Mon
| 5.58
| 5.58
| 5.5
| 5.5
|
|
| 22.3
| 22.3
| 0.4 |
1996-Jul-12 Fri
| ###
| ###
| 5.5
| 5.53
|
|
| ###
| ###
| ### |
1996-Jul-11 Thu
| 5.82
| 5.82
| ###
| 5.7
|
|
| 15.0
| 15.0
| 0.4 |
1996-Jul-10 Wed
| 5.8
| 5.81
| 5.78
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Jul-09 Tue
| 5.74
| 5.75
| 5.7
| 5.71
|
|
| ###
| ###
| 0.4 |
1996-Jul-08 Mon
| 5.81
| 5.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| 5.8
| 6
| 5.8
| ###
|
|
| 91.6
| 91.6
| 0.0 |
1996-Jul-04 Thu
| 5.75
| 5.8
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
1996-Jul-03 Wed
| ###
| 5.7
| ###
| 5.7
|
|
| 81.0
| 81.0
| 0.4 |
1996-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|