Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Fri 24-Mar-29 05:04:26 AM AEDT

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

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

(VRL) VILLAGE ROADSHOW LIMITED Daily Prices...

     Prev Section TOC    Company Info for VRL    Limits Next Section


Company Details for (VRL) VILLAGE ROADSHOW LIMITED

Listing Code VRL
Listing Name VILLAGE ROADSHOW LIMITED
GICS Sector Media & Entertainment
ISIN Name VILLAGE ROADSHOW LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000VRL0


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for VRL .. Wednesday 16th December 2020

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.77 1 0.0
MAX 8.44 36,556,856 99.8


Font Format Legend

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


End of day Prices (full format),

76800 Days for (VRL) VILLAGE ROADSHOW LIMITED
DateOpenHighLowCloseVolumeVolume $
(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

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 05:04:26 thru 2024-03-29 05:04:28 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000