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 04:52:50 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

(WBB) WIDE BAY AUSTRALIA LTD Daily Prices...

     Prev Section TOC    Company Info for WBB    Limits Next Section


Company Details for (WBB) WIDE BAY AUSTRALIA LTD

Listing Code WBB
Listing Name WIDE BAY AUSTRALIA LTD
GICS Sector Banks
ISIN Name WIDE BAY AUST LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WBB3


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for WBB .. Thursday 2nd April 2015

WBB 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 2.4 1 0.0
MAX 13.55 393,880 99.5


Font Format Legend

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


End of day Prices (full format),

76800 Days for (WBB) WIDE BAY AUSTRALIA LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.37
2015-Apr-02 Thu ### ### ### ### ### ### 0.0
2015-Apr-01 Wed 5.2 ### 5.2 ### 16,353 ### ### ### 0.0
2015-Mar-31 Tue 5.22 5.22 ### 5.2 27.0 27.0 ###
2015-Mar-30 Mon 5.325 5.325 5.27 5.27 6,080 ### ### ### ###
2015-Mar-27 Fri ### ### ### ### 8,976 0 64.6 64.6 0.0
2015-Mar-26 Thu ### ### ### ### 0 0.0
2015-Mar-25 Wed ### ### ### ### 19,541 0 77.8 77.8 0.0
2015-Mar-24 Tue 5.25 ### 5.25 ### 26,621 69,880 ### ### 0.0
2015-Mar-23 Mon 5.24 5.28 5.2 5.25 74.4 74.4 0.4
2015-Mar-20 Fri ### ### 5.28 5.28 19.6 19.6 0.4
2015-Mar-19 Thu ### ### ### ### ### ### 0.0
2015-Mar-18 Wed ### ### ### ### 2,729 0 81.3 81.3 0.0
2015-Mar-17 Tue 5.44 5.44 ### ### ### ### 0.0
2015-Mar-16 Mon 5.4 5.48 5.4 5.48 5,481 ### 85.6 85.6 ###
2015-Mar-13 Fri 5.44 5.44 5.4 5.4 25,387 ### 23.7 23.7 0.4
2015-Mar-12 Thu 5.42 5.42 5.42 5.42 64.4 64.4 0.4
2015-Mar-11 Wed 5.4 5.4 ### ### ### ### 0.0
2015-Mar-10 Tue 5.4 5.48 ### ### 29.0 29.0 0.0
2015-Mar-09 Mon 5.42 5.42 5.4 5.4 23,089 ### 36.8 36.8 0.4
2015-Mar-06 Fri 5.45 5.45 5.45 5.45 ### ### ###
2015-Mar-05 Thu 5.4 5.49 5.4 5.45 ### ### ###
2015-Mar-04 Wed 5.55 5.55 ### 5.4 ### ### 0.4
2015-Mar-03 Tue 5.7 5.8 ### 5.7 21,983 63,750 78.7 78.7 0.4
2015-Mar-02 Mon 5.85 5.85 ### ### ### ### 0.0
2015-Feb-27 Fri 5.8 5.85 5.8 5.85 73.2 73.2 0.4
2015-Feb-26 Thu 5.85 5.85 5.75 5.75 18.9 18.9 ###
2015-Feb-25 Wed 5.75 5.85 5.75 5.82 78.6 78.6 0.4
2015-Feb-24 Tue 5.8 5.8 5.78 5.78 743 ### ### ### 0.4
2015-Feb-23 Mon 5.85 5.85 5.78 5.8 ### ### 0.4
2015-Feb-20 Fri 5.8 5.85 5.8 5.85 7,427 ### 80.4 80.4 0.4
2015-Feb-19 Thu 5.82 ### 5.82 ### 3,480 10,126 85.0 85.0 0.0
2015-Feb-18 Wed 5.85 5.85 5.78 5.78 12,949 ### 20.4 20.4 0.4
2015-Feb-17 Tue ### ### 5.85 ### 73.7 73.7 0.0
2015-Feb-16 Mon 5.8 5.85 5.8 5.85 12,988 75,655 75.8 75.8 0.4
2015-Feb-13 Fri 5.85 5.85 5.8 5.8 17.9 17.9 0.4
2015-Feb-12 Thu 5.85 5.87 5.85 5.87 2,657 15,570 ### ### ###
2015-Feb-11 Wed ### ### 5.8 5.8 19.4 19.4 0.4
2015-Feb-10 Tue ### ### 5.85 ### ### ### 0.0
2015-Feb-09 Mon ### ### 5.82 ### 17,252 ### 75.2 75.2 0.0
2015-Feb-06 Fri 5.85 5.85 5.8 5.82 25,881 150,756 26.6 26.6 0.4
2015-Feb-05 Thu 6 ### 5.85 ### ### ### 0.0
2015-Feb-04 Wed 5.8 ### 5.8 ### 20,672 59,948 92.4 92.4 0.0
2015-Feb-03 Tue 5.71 5.8 5.7 5.8 5,350 ### ### ### 0.4
2015-Feb-02 Mon 5.7 5.8 5.7 5.7 69.4 69.4 0.4
2015-Jan-30 Fri 5.56 5.75 5.56 5.74 9,349 ### ### ### 0.4
2015-Jan-29 Thu 5.7 5.7 5.55 ### 16.2 16.2 0.0
2015-Jan-28 Wed ### 5.71 ### 5.71 ### ### 0.4
2015-Jan-27 Tue 5.55 ### 5.52 ### 81.2 81.2 0.0
2015-Jan-23 Fri 5.45 5.45 5.4 5.4 ### ### 0.4
2015-Jan-22 Thu 5.45 5.49 5.45 5.49 3,375 ### 79.1 79.1 0.4
2015-Jan-21 Wed 5.5 5.5 5.45 5.45 ### ### ###
2015-Jan-20 Tue 5.5 5.5 5.5 5.5 ### ### 0.4
2015-Jan-19 Mon 5.57 5.57 5.5 5.55 ### ### ###
2015-Jan-16 Fri 5.55 5.57 5.55 5.57 75.7 75.7 0.4
2015-Jan-15 Thu 5.51 5.51 5.51 5.51 3,175 ### 73.2 73.2 ###
2015-Jan-14 Wed 5.51 5.53 5.51 5.52 ### ### 0.4
2015-Jan-13 Tue ### 5.75 ### ### 10,946 ### 23.8 23.8 0.0
2015-Jan-12 Mon 5.72 5.75 5.7 5.75 30,845 176,587 ### ### ###
2015-Jan-09 Fri ### 5.74 ### 5.74 80.2 80.2 0.4
2015-Jan-08 Thu ### 5.7 ### ### 31.0 31.0 0.0
2015-Jan-07 Wed ### 5.74 ### 5.7 42,675 122,477 85.1 85.1 0.4
2015-Jan-06 Tue 5.75 5.75 ### ### 12,074 ### 12.7 12.7 0.0
2015-Jan-05 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2015-Jan-02 Fri ### 5.4 ### 5.4 ### ### 0.4
2014-Dec-31 Wed 5.29 ### 5.29 ### ### ### 0.0
2014-Dec-30 Tue 5.27 5.29 5.25 5.25 21,350 ### 33.7 33.7 0.4
2014-Dec-29 Mon 5.25 ### 5.25 ### ### ### 0.0
2014-Dec-24 Wed 5.2 5.2 5.2 5.2 ### ### ###
2014-Dec-23 Tue 5.2 5.25 ### 5.25 6,972 ### 84.8 84.8 0.4
2014-Dec-22 Mon ### 5.2 ### 5.2 ### ### ###
2014-Dec-19 Fri ### ### ### ### 76.4 76.4 0.0
2014-Dec-18 Thu ### ### ### ### ### ### 0.0
2014-Dec-17 Wed ### ### ### ### 76.7 76.7 0.0
2014-Dec-16 Tue ### ### ### ### ### ### 0.0
2014-Dec-15 Mon ### ### ### ### 73.6 73.6 0.0
2014-Dec-12 Fri ### ### ### ### ### ### 0.0
2014-Dec-11 Thu 5.24 5.25 5.24 5.25 3,670 19,249 71.0 71.0 0.4
2014-Dec-10 Wed ### 5.25 ### 5.25 ### ### 0.4
2014-Dec-09 Tue 5.2 5.2 ### ### 10,950 28,470 38.4 38.4 0.0
2014-Dec-08 Mon 5.24 5.25 5.24 5.25 71.6 71.6 0.4
2014-Dec-05 Fri 5.24 5.24 5.24 5.24 5,189 ### ### ### 0.4
2014-Dec-04 Thu 5.22 5.24 5.22 5.24 ### ### 0.4
2014-Dec-03 Wed ### ### ### ### 64.4 64.4 0.0
2014-Dec-02 Tue ### ### ### ### ### ### 0.0
2014-Dec-01 Mon 5.24 5.24 5.24 5.24 148 775 ### ### 0.4
2014-Nov-28 Fri ### ### ### 5.25 ### ### 0.4
2014-Nov-27 Thu ### ### ### ### 18,084 0 35.1 35.1 0.0
2014-Nov-26 Wed 5.22 5.22 ### ### 6,789 ### 18.0 18.0 0.0
2014-Nov-25 Tue ### ### ### ### 0 0.0
2014-Nov-24 Mon 5.21 5.21 ### ### ### ### 0.0
2014-Nov-21 Fri 5.22 5.28 5.21 5.28 ### ### 0.4
2014-Nov-20 Thu 5.23 5.24 5.22 5.24 ### ### 0.4
2014-Nov-19 Wed 5.23 5.25 5.21 5.24 26,850 140,425 ### ### 0.4
2014-Nov-18 Tue 5.25 5.28 5.23 5.28 ### ### 0.4
2014-Nov-17 Mon 5.23 5.28 5.23 5.24 16,350 ### 82.1 82.1 0.4
2014-Nov-14 Fri 5.23 5.25 5.21 5.25 2,247 11,751 75.4 75.4 0.4
2014-Nov-13 Thu 5.21 5.25 5.21 5.23 78.4 78.4 ###
2014-Nov-12 Wed 5.25 5.25 5.25 5.25 0 0.4
2014-Nov-11 Tue ### 5.25 ### 5.25 4,056 10,647 ### ### 0.4
2014-Nov-10 Mon ### ### ### ### 2,574 0 71.6 71.6 0.0
2014-Nov-07 Fri 5.2 5.2 ### ### 2,485 ### 28.0 28.0 0.0
2014-Nov-06 Thu 5.23 5.23 ### ### 22,953 60,022 ### ### 0.0
2014-Nov-05 Wed 5.21 5.26 5.2 5.26 17,484 91,441 82.6 82.6 0.4
2014-Nov-04 Tue 5.25 5.25 5.2 5.21 20.9 20.9 0.4
2014-Nov-03 Mon 5.24 5.24 5.24 5.24 76.8 76.8 0.4
2014-Oct-31 Fri ### ### 5.2 ### ### ### 0.0
2014-Oct-30 Thu 5.25 5.25 5.25 5.25 8,577 45,029 74.6 74.6 0.4
2014-Oct-29 Wed ### ### 5.28 5.28 7,423 ### ### ### 0.4
2014-Oct-28 Tue ### ### 5.21 5.21 25,450 ### 14.8 14.8 0.4
2014-Oct-27 Mon 5.4 5.4 ### ### 10,348 ### 23.6 23.6 0.0
2014-Oct-24 Fri 5.25 5.4 5.22 5.4 88.7 88.7 0.4
2014-Oct-23 Thu ### 5.24 ### 5.24 ### ### 0.4
2014-Oct-22 Wed 5.21 5.21 ### 5.2 27.0 27.0 ###
2014-Oct-21 Tue 5.2 5.25 5.2 5.2 75.7 75.7 ###
2014-Oct-20 Mon 5.2 5.2 ### 5.2 15,448 ### ### ### ###
2014-Oct-17 Fri 5.2 5.2 ### 5.2 ### ### ###
2014-Oct-16 Thu ### 5.2 ### 5.2 18,385 ### 76.6 76.6 ###
2014-Oct-15 Wed 5.2 5.2 ### ### 26.4 26.4 0.0
2014-Oct-14 Tue ### 5.2 ### ### 7,587 19,726 62.0 62.0 0.0
2014-Oct-13 Mon ### ### ### ### 10,527 0 32.9 32.9 0.0
2014-Oct-10 Fri ### 5.2 ### 5.2 ### ### ###
2014-Oct-09 Thu 5.22 5.22 5.22 5.22 11,742 ### 65.6 65.6 0.4
2014-Oct-08 Wed ### ### 5.2 5.2 ### ### ###
2014-Oct-07 Tue ### ### ### ### 77.4 77.4 0.0
2014-Oct-06 Mon ### ### ### ### 579 0 35.0 35.0 0.0
2014-Oct-03 Fri 5.2 ### 5.2 ### ### ### 0.0
2014-Oct-02 Thu 5.41 5.41 ### 5.4 5,072 ### 32.4 32.4 0.4
2014-Oct-01 Wed 5.45 5.45 5.41 5.41 37,742 ### ### ### ###
2014-Sep-30 Tue 5.47 5.48 5.45 5.45 ### ### ###
2014-Sep-29 Mon 5.46 5.5 5.46 5.5 ### ### 0.4
2014-Sep-26 Fri 5.5 5.5 5.46 5.46 3,779 ### ### ### ###
2014-Sep-25 Thu 5.48 5.53 5.48 5.52 81.3 81.3 0.4
2014-Sep-24 Wed 5.54 5.54 5.46 5.53 14,582 ### 35.7 35.7 ###
2014-Sep-23 Tue 5.51 5.51 5.47 5.48 34,548 ### 24.6 24.6 ###
2014-Sep-22 Mon 5.5 5.55 5.5 5.55 31,474 ### ### ### ###
2014-Sep-19 Fri 5.55 5.56 5.43 5.48 ### ### ###
2014-Sep-18 Thu 5.43 5.43 5.43 5.43 3,648 ### ### ### 0.4
2014-Sep-17 Wed 5.41 5.5 5.41 5.43 10,889 ### 81.3 81.3 0.4
2014-Sep-16 Tue 5.45 5.55 5.4 5.4 27.7 27.7 0.4
2014-Sep-15 Mon 5.5 5.5 5.23 5.45 7,220 ### ### ### ###
2014-Sep-12 Fri 5.55 5.55 5.5 5.5 21.7 21.7 0.4
2014-Sep-11 Thu 5.45 5.45 5.45 5.45 78.1 78.1 ###
2014-Sep-10 Wed 5.48 5.48 5.45 5.45 ### ### ###
2014-Sep-09 Tue ### 5.73 ### ### 27,943 80,056 65.8 65.8 0.0
2014-Sep-08 Mon 5.74 5.74 ### ### 13,886 39,852 ### ### 0.0
2014-Sep-05 Fri 5.71 5.74 5.7 5.74 7,653 43,775 81.9 81.9 0.4
2014-Sep-04 Thu 5.71 5.74 5.7 5.71 ### ### 0.4
2014-Sep-03 Wed 5.71 5.75 5.7 5.7 3,971 ### 29.3 29.3 0.4
2014-Sep-02 Tue 5.75 5.79 5.7 5.7 21.3 21.3 0.4
2014-Sep-01 Mon 5.79 5.8 5.72 5.8 ### ### 0.4
2014-Aug-29 Fri 5.7 5.8 ### 5.72 ### ### 0.4
2014-Aug-28 Thu 5.75 5.8 5.75 5.75 71.1 71.1 ###
2014-Aug-27 Wed 5.55 5.7 5.55 ### 21,471 120,774 ### ### 0.0
2014-Aug-26 Tue 5.5 5.52 5.5 5.51 5,173 ### ### ### ###
2014-Aug-25 Mon ### 5.7 5.47 5.5 11.7 11.7 0.4
2014-Aug-22 Fri ### ### ### ### 6,450 0 ### ### 0.0
2014-Aug-21 Thu ### ### 5.45 ### ### ### 0.0
2014-Aug-20 Wed 5.45 5.7 5.45 ### 850 ### 89.6 89.6 0.0
2014-Aug-19 Tue 5.55 5.7 5.45 5.5 18,185 101,381 21.2 21.2 0.4
2014-Aug-18 Mon 5.45 5.55 5.45 5.55 5,126 ### ### ### ###
2014-Aug-15 Fri 5.5 5.51 5.45 5.45 20.1 20.1 ###
2014-Aug-14 Thu 5.49 5.52 5.49 5.52 72.3 72.3 0.4
2014-Aug-13 Wed 5.5 5.56 5.5 5.56 81.2 81.2 0.4
2014-Aug-12 Tue 5.5 5.5 5.5 5.5 60.6 60.6 0.4
2014-Aug-11 Mon 5.5 5.5 5.5 5.5 2,357 ### 73.1 73.1 0.4
2014-Aug-08 Fri 5.58 5.58 5.5 5.5 25.2 25.2 0.4
2014-Aug-07 Thu ### ### ### ### ### ### 0.0
2014-Aug-06 Wed ### ### 5.45 ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 79.1 79.1 0.0
2014-Aug-04 Mon ### ### 5.56 ### 83.4 83.4 0.0
2014-Aug-01 Fri ### ### ### ### ### ### 0.0
2014-Jul-31 Thu ### 5.7 ### ### 14,587 41,572 ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 240 0 ### ### 0.0
2014-Jul-29 Tue 5.5 5.56 5.5 5.56 2,247 12,425 ### ### 0.4
2014-Jul-28 Mon ### ### 5.5 5.5 18.9 18.9 0.4
2014-Jul-25 Fri 5.7 5.7 ### ### ### ### 0.0
2014-Jul-24 Thu 5.55 ### 5.55 ### 10,874 30,175 ### ### 0.0
2014-Jul-23 Wed 5.48 5.7 5.48 5.7 14,855 ### ### ### 0.4
2014-Jul-22 Tue 5.42 5.5 5.42 5.49 30,586 ### 83.1 83.1 0.4
2014-Jul-21 Mon 5.41 5.49 5.41 5.46 79.0 79.0 ###
2014-Jul-18 Fri ### 5.44 ### 5.4 ### ### 0.4
2014-Jul-17 Thu 5.25 ### 5.22 ### 17,320 ### ### ### 0.0
2014-Jul-16 Wed 5.29 ### 5.25 ### 14,071 ### 71.6 71.6 0.0
2014-Jul-15 Tue 5.2 5.25 5.2 5.25 ### ### 0.4
2014-Jul-14 Mon 5.2 5.24 ### 5.2 72.3 72.3 ###
2014-Jul-11 Fri ### ### 5.2 5.2 ### ### ###
2014-Jul-10 Thu ### 5.4 ### ### 9,789 ### ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 22,982 0 76.0 76.0 0.0
2014-Jul-08 Tue 5.26 ### 5.26 ### 18,683 ### ### ### 0.0
2014-Jul-07 Mon ### ### 5.21 5.26 21.5 21.5 0.4
2014-Jul-04 Fri ### 5.45 5.25 5.25 21,271 ### 15.6 15.6 0.4
2014-Jul-03 Thu ### 5.5 ### ### 26,045 71,623 ### ### 0.0
2014-Jul-02 Wed ### 5.46 ### 5.46 19,371 52,882 86.3 86.3 ###
2014-Jul-01 Tue 5.48 5.48 ### 5.44 ### ### 0.4
2014-Jun-30 Mon 5.45 ### 5.45 5.5 80.7 80.7 0.4
2014-Jun-27 Fri 5.21 5.4 5.21 5.4 12,043 63,888 90.9 90.9 0.4
2014-Jun-26 Thu 5.2 ### 5.2 ### ### ### 0.0
2014-Jun-25 Wed ### 5.25 ### 5.25 ### ### 0.4
2014-Jun-24 Tue ### ### ### ### 72.9 72.9 0.0
2014-Jun-23 Mon ### ### ### ### 82.3 82.3 0.0
2014-Jun-20 Fri ### 5.25 ### ### ### ### 0.0
2014-Jun-19 Thu ### 5.25 ### 5.25 87.5 87.5 0.4
2014-Jun-18 Wed ### ### ### ### 11,052 0 ### ### 0.0
2014-Jun-17 Tue 5.21 5.25 5.2 5.25 76.9 76.9 0.4
2014-Jun-16 Mon 5.24 5.27 5.2 5.2 163,846 ### ### ### ###
2014-Jun-13 Fri ### ### 5.24 5.24 37,429 ### 20.0 20.0 0.4
2014-Jun-12 Thu ### ### 5.25 5.25 26.2 26.2 0.4
2014-Jun-11 Wed 5.27 5.41 5.27 5.28 74.4 74.4 0.4
2014-Jun-10 Tue 5.45 5.45 5.23 5.42 9,543 50,959 ### ### 0.4
2014-Jun-06 Fri 5.5 5.52 5.45 5.45 21,149 ### 19.9 19.9 ###
2014-Jun-05 Thu 5.55 5.55 5.49 5.5 26.1 26.1 0.4
2014-Jun-04 Wed 5.57 5.57 5.55 5.55 8,179 45,475 ### ### ###
2014-Jun-03 Tue 5.57 5.57 5.5 5.57 37,151 ### ### ### 0.4
2014-Jun-02 Mon ### ### ### ### 70.7 70.7 0.0
2014-May-30 Fri ### ### 5.56 5.57 ### ### 0.4
2014-May-29 Thu ### ### ### ### 10,080 0 ### ### 0.0
2014-May-28 Wed ### ### 5.5 ### ### ### 0.0
2014-May-27 Tue 5.57 ### 5.55 ### 12,329 ### ### ### 0.0
2014-May-26 Mon ### ### 5.57 5.57 23.5 23.5 0.4
2014-May-23 Fri ### ### ### ### 17,142 0 28.9 28.9 0.0
2014-May-22 Thu ### 5.71 ### ### 22,158 ### ### ### 0.0
2014-May-21 Wed ### 5.7 ### 5.7 ### ### 0.4
2014-May-20 Tue ### 5.7 5.55 5.58 28.7 28.7 0.4
2014-May-19 Mon 5.55 5.55 5.55 5.55 17,720 98,346 80.8 80.8 ###
2014-May-16 Fri 5.7 5.7 5.55 5.55 23,670 133,143 ### ### ###
2014-May-15 Thu 5.7 5.7 ### 5.7 23,223 66,185 68.4 68.4 0.4
2014-May-14 Wed 5.72 5.75 5.72 5.75 3,589 20,582 74.8 74.8 ###
2014-May-13 Tue 5.8 5.8 5.75 5.77 26.3 26.3 0.4
2014-May-12 Mon 5.85 5.85 5.7 5.8 5,629 ### ### ### 0.4
2014-May-09 Fri 5.75 5.85 5.75 5.85 86.4 86.4 0.4
2014-May-08 Thu 5.76 5.76 5.74 5.75 ### ### ###
2014-May-07 Wed 5.75 5.8 5.75 5.8 6,353 36,688 ### ### 0.4
2014-May-06 Tue ### 5.75 ### 5.75 ### ### ###
2014-May-05 Mon 5.89 5.89 ### ### 18,379 54,126 ### ### 0.0
2014-May-02 Fri ### ### 5.89 5.89 ### ### ###
2014-May-01 Thu ### ### ### ### 81.8 81.8 0.0
2014-Apr-30 Wed ### ### 5.975 ### 21,172 63,251 ### ### 0.0
2014-Apr-29 Tue ### ### ### ### 46,645 0 83.6 83.6 0.0
2014-Apr-28 Mon ### ### 6 6 15,241 45,723 29.7 29.7 0.4
2014-Apr-24 Thu ### ### ### ### 23.1 23.1 0.0
2014-Apr-23 Wed ### ### ### ### ### ### 0.0
2014-Apr-22 Tue ### ### ### ### ### ### 0.0
2014-Apr-17 Thu ### ### ### ### 8,827 0 77.4 77.4 0.0
2014-Apr-16 Wed ### ### ### ### 69.6 69.6 0.0
2014-Apr-15 Tue ### ### ### ### 29.9 29.9 0.0
2014-Apr-14 Mon ### ### ### ### ### ### 0.0
2014-Apr-11 Fri ### ### ### ### 75.4 75.4 0.0
2014-Apr-10 Thu ### 6.2 ### ### 13,348 41,378 78.4 78.4 0.0
2014-Apr-09 Wed ### 6.2 ### 6.2 73.7 73.7 0.4
2014-Apr-08 Tue 6.2 6.21 ### ### 14,159 ### ### ### 0.0
2014-Apr-07 Mon ### ### ### 6.2 90.5 90.5 0.4
2014-Apr-04 Fri ### ### ### ### 51,154 0 70.5 70.5 0.0
2014-Apr-03 Thu ### ### ### ### ### ### 0.0
2014-Apr-02 Wed ### ### ### ### ### ### 0.0
2014-Apr-01 Tue ### ### 6 ### 23,941 71,823 34.4 34.4 0.0
2014-Mar-31 Mon ### ### ### ### 68.8 68.8 0.0
2014-Mar-28 Fri 6 ### ### ### 26,773 0 27.7 27.7 0.0
2014-Mar-27 Thu ### ### 5.89 ### 34.0 34.0 0.0
2014-Mar-26 Wed 5.82 5.86 5.8 5.86 29,974 174,748 ### ### 0.4
2014-Mar-25 Tue 5.79 5.84 5.79 5.82 76.9 76.9 0.4
2014-Mar-24 Mon 5.83 5.83 5.76 5.79 23.4 23.4 ###
2014-Mar-21 Fri 5.8 5.84 5.75 5.8 67.5 67.5 0.4
2014-Mar-20 Thu 5.72 5.81 5.72 5.75 83.0 83.0 ###
2014-Mar-19 Wed 5.82 5.84 5.76 5.8 ### ### 0.4
2014-Mar-18 Tue 5.8 5.84 5.79 5.82 21,172 ### ### ### 0.4
2014-Mar-17 Mon 5.72 5.8 5.72 5.8 21,788 ### ### ### 0.4
2014-Mar-14 Fri 5.73 5.73 5.7 5.73 ### ### ###
2014-Mar-13 Thu 5.7 5.73 5.7 5.73 70.9 70.9 ###
2014-Mar-12 Wed 5.72 5.73 5.7 5.7 ### ### 0.4
2014-Mar-11 Tue 5.71 5.72 ### 5.72 87,185 249,349 ### ### 0.4
2014-Mar-10 Mon 5.71 5.79 ### 5.71 19,043 55,129 73.5 73.5 0.4
2014-Mar-07 Fri ### 5.72 ### 5.7 70.5 70.5 0.4
2014-Mar-06 Thu ### ### ### ### 18,273 0 79.5 79.5 0.0
2014-Mar-05 Wed 5.55 ### 5.5 ### 83.1 83.1 0.0
2014-Mar-04 Tue 5.57 5.57 5.46 5.52 9,951 54,879 22.1 22.1 0.4
2014-Mar-03 Mon 5.7 5.7 5.56 ### 7,674 ### 33.1 33.1 0.0
2014-Feb-28 Fri ### 5.7 ### 5.7 4,045 11,528 ### ### 0.4
2014-Feb-27 Thu ### 5.7 5.5 ### 5,350 29,959 ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 25,143 0 ### ### 0.0
2014-Feb-25 Tue 5.71 5.71 ### ### 9,188 ### 31.1 31.1 0.0
2014-Feb-24 Mon 5.74 5.77 5.7 5.77 8,521 ### 75.1 75.1 0.4
2014-Feb-21 Fri 5.7 5.74 ### 5.74 76.6 76.6 0.4
2014-Feb-20 Thu 5.74 5.75 ### 5.7 26.1 26.1 0.4
2014-Feb-19 Wed 5.75 5.75 5.7 5.75 22,748 ### ### ### ###
2014-Feb-18 Tue 5.8 5.8 5.75 5.75 ### ### ###
2014-Feb-17 Mon 5.82 5.87 5.82 5.86 ### ### 0.4
2014-Feb-14 Fri 5.7 5.89 ### 5.81 ### ### ###
2014-Feb-13 Thu ### 5.7 ### 5.7 71.6 71.6 0.4
2014-Feb-12 Wed ### 5.71 ### ### 16,789 ### 65.1 65.1 0.0
2014-Feb-11 Tue 5.7 5.8 ### ### ### ### 0.0
2014-Feb-10 Mon 5.7 5.8 5.7 5.8 ### ### 0.4
2014-Feb-07 Fri 5.7 5.7 ### ### 10,852 30,928 ### ### 0.0
2014-Feb-06 Thu 5.7 5.7 ### ### 22.3 22.3 0.0
2014-Feb-05 Wed 5.74 5.74 5.74 5.74 77.5 77.5 0.4
2014-Feb-04 Tue 5.77 5.86 5.675 5.77 74.3 74.3 0.4
2014-Feb-03 Mon 5.7 5.78 ### 5.75 10,085 29,145 80.1 80.1 ###
2014-Jan-31 Fri 5.7 5.78 ### 5.78 80.4 80.4 0.4
2014-Jan-30 Thu 5.76 5.79 ### 5.79 ### ### ###
2014-Jan-29 Wed 5.76 5.77 5.76 5.77 522 ### 69.9 69.9 0.4
2014-Jan-28 Tue ### 5.74 ### 5.74 12,125 ### ### ### 0.4
2014-Jan-24 Fri ### 5.74 ### 5.73 ### ### ###
2014-Jan-23 Thu ### 5.75 ### 5.7 ### ### 0.4
2014-Jan-22 Wed 5.72 5.72 5.7 5.7 22,924 ### ### ### 0.4
2014-Jan-21 Tue 5.74 5.79 5.73 5.73 2,643 15,223 24.3 24.3 ###
2014-Jan-20 Mon 5.72 5.75 5.72 5.72 9,957 ### ### ### 0.4
2014-Jan-17 Fri 5.75 5.78 5.72 5.72 ### ### 0.4
2014-Jan-16 Thu 5.79 5.79 5.75 5.75 10,078 58,150 19.0 19.0 ###
2014-Jan-15 Wed 5.76 5.79 5.72 5.79 7,288 41,942 72.1 72.1 ###
2014-Jan-14 Tue 5.79 5.79 5.79 5.79 78.9 78.9 ###
2014-Jan-13 Mon 5.8 5.88 5.8 5.8 ### ### 0.4
2014-Jan-10 Fri 5.82 5.83 5.82 5.83 ### ### ###
2014-Jan-09 Thu 5.85 5.85 5.82 5.85 ### ### 0.4
2014-Jan-08 Wed ### ### 5.87 5.87 29,723 ### 28.5 28.5 ###
2014-Jan-07 Tue ### ### ### ### ### ### 0.0
2014-Jan-06 Mon ### ### ### 6 85.5 85.5 0.4
2014-Jan-03 Fri ### ### ### ### ### ### 0.0
2014-Jan-02 Thu ### ### ### ### 0 0.0
2013-Dec-31 Tue ### 5.73 ### ### 26,783 ### ### ### 0.0
2013-Dec-30 Mon ### 5.73 ### 5.73 80.9 80.9 ###
2013-Dec-27 Fri ### ### ### ### ### ### 0.0
2013-Dec-24 Tue ### ### ### ### ### ### 0.0
2013-Dec-23 Mon 5.7 5.7 ### ### ### ### 0.0
2013-Dec-20 Fri 5.72 5.72 ### ### 30,321 ### ### ### 0.0
2013-Dec-19 Thu 5.76 5.79 5.73 5.73 ### ### ###
2013-Dec-18 Wed 5.77 5.77 5.77 5.77 2,743 15,827 77.0 77.0 0.4
2013-Dec-17 Tue 5.81 5.81 5.75 5.75 2,158 12,473 26.8 26.8 ###
2013-Dec-16 Mon 5.7 5.81 5.7 5.81 3,342 ### 85.0 85.0 ###
2013-Dec-13 Fri ### 5.85 ### 5.78 ### ### 0.4
2013-Dec-12 Thu 5.74 5.74 ### ### 39,852 114,375 ### ### 0.0
2013-Dec-11 Wed 5.81 5.81 5.72 5.73 21,346 123,059 20.5 20.5 ###
2013-Dec-10 Tue 5.81 5.81 5.81 5.81 30,275 ### 76.0 76.0 ###
2013-Dec-09 Mon 5.81 5.81 5.78 5.78 ### ### 0.4
2013-Dec-06 Fri 5.87 5.89 5.8 5.83 ### ### ###
2013-Dec-05 Thu 5.89 5.89 5.84 5.87 18,128 106,320 ### ### ###
2013-Dec-04 Wed 5.87 5.87 5.83 5.86 28,474 166,572 ### ### 0.4
2013-Dec-03 Tue 5.85 5.87 ### 5.86 25,948 76,157 76.5 76.5 0.4
2013-Dec-02 Mon 5.8 5.88 5.8 5.87 ### ### ###
2013-Nov-29 Fri 5.84 5.84 5.8 5.84 25,082 145,977 71.9 71.9 0.4
2013-Nov-28 Thu 5.8 5.85 5.8 5.85 19,581 114,059 81.7 81.7 0.4
2013-Nov-27 Wed 5.75 5.76 5.75 5.75 ### ### ###
2013-Nov-26 Tue 5.8 5.84 5.75 5.84 33,876 ### 79.7 79.7 0.4
2013-Nov-25 Mon 5.83 5.83 5.8 5.8 ### ### 0.4
2013-Nov-22 Fri 5.83 5.87 5.83 5.83 4,624 27,050 68.2 68.2 ###
2013-Nov-21 Thu 5.85 5.85 5.8 5.8 28.3 28.3 0.4
2013-Nov-20 Wed ### ### 5.82 5.82 ### ### 0.4
2013-Nov-19 Tue 5.87 ### 5.86 5.86 ### ### 0.4
2013-Nov-18 Mon ### ### 5.85 5.85 ### ### 0.4
2013-Nov-15 Fri ### ### ### ### 3,981 0 23.5 23.5 0.0
2013-Nov-14 Thu ### ### 5.85 5.87 20,242 ### ### ### ###
2013-Nov-13 Wed ### ### ### ### ### ### 0.0
2013-Nov-12 Tue ### ### 5.87 5.87 23.7 23.7 ###
2013-Nov-11 Mon ### ### ### ### 26,443 0 37.8 37.8 0.0
2013-Nov-08 Fri 5.8 ### 5.78 ### 84.3 84.3 0.0
2013-Nov-07 Thu 5.8 5.89 5.76 5.76 21,820 ### 26.6 26.6 ###
2013-Nov-06 Wed 5.75 5.8 5.7 5.7 7,978 45,873 23.9 23.9 0.4
2013-Nov-05 Tue 5.72 5.73 ### ### 17,774 50,922 ### ### 0.0
2013-Nov-04 Mon ### 5.73 ### 5.73 ### ### ###
2013-Nov-01 Fri 5.86 5.87 5.76 5.76 ### ### ###
2013-Oct-31 Thu 5.86 ### 5.85 5.85 9,450 27,641 ### ### 0.4
2013-Oct-30 Wed ### 6 ### ### 74.5 74.5 0.0
2013-Oct-29 Tue ### ### ### ### 93.9 93.9 0.0
2013-Oct-28 Mon 5.5 ### 5.49 ### 11,058 30,354 ### ### 0.0
2013-Oct-25 Fri 5.59 ### 5.59 ### ### ### 0.0
2013-Oct-24 Thu 5.56 ### 5.56 5.59 20,172 56,078 ### ### ###
2013-Oct-23 Wed 5.57 ### 5.55 ### 40,620 112,720 ### ### 0.0
2013-Oct-22 Tue 5.5 5.5 ### ### ### ### 0.0
2013-Oct-21 Mon ### ### 5.5 5.5 10,321 28,382 16.3 16.3 0.4
2013-Oct-18 Fri 5.57 ### 5.45 ### 69.8 69.8 0.0
2013-Oct-17 Thu ### ### 5.57 ### 30,572 85,143 ### ### 0.0
2013-Oct-16 Wed 5.45 ### 5.45 ### 60,779 165,622 89.2 89.2 0.0
2013-Oct-15 Tue 5.2 ### ### 5.45 93.3 93.3 ###
2013-Oct-14 Mon ### 5.2 ### ### 28,279 73,525 87.1 87.1 0.0
2013-Oct-11 Fri ### ### ### ### 82.6 82.6 0.0
2013-Oct-10 Thu ### ### 4.89 ### 80.9 80.9 0.0
2013-Oct-09 Wed ### ### 4.88 ### 44,285 108,055 ### ### 0.0
2013-Oct-08 Tue ### ### ### ### 9,280 0 30.7 30.7 0.0
2013-Oct-07 Mon ### ### ### ### 19,128 0 83.8 83.8 0.0
2013-Oct-04 Fri 4.87 ### 4.86 ### 78.3 78.3 0.0
2013-Oct-03 Thu 4.89 4.89 4.86 4.87 26.6 26.6 0.3
2013-Oct-02 Wed 4.88 ### 4.86 ### 35,651 ### 74.9 74.9 0.0
2013-Oct-01 Tue 4.89 ### 4.86 4.86 ### ### 0.3
2013-Sep-30 Mon 5 5 4.88 ### ### ### 0.0
2013-Sep-27 Fri ### ### ### ### ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 65.4 65.4 0.0
2013-Sep-25 Wed ### ### 4.85 ### 14.3 14.3 0.0
2013-Sep-24 Tue ### ### ### ### 6,750 0 27.1 27.1 0.0
2013-Sep-23 Mon ### ### ### ### 15,786 0 73.2 73.2 0.0
2013-Sep-20 Fri ### ### ### ### 26.9 26.9 0.0
2013-Sep-19 Thu ### ### ### ### 83.0 83.0 0.0
2013-Sep-18 Wed ### ### ### ### ### ### 0.0
2013-Sep-17 Tue 5 5 ### ### ### ### 0.0
2013-Sep-16 Mon ### 5 ### 5 ### ### 0.4
2013-Sep-13 Fri ### ### ### ### 23,926 0 ### ### 0.0
2013-Sep-12 Thu ### ### ### ### ### ### 0.0
2013-Sep-11 Wed ### ### ### ### 21,385 0 21.4 21.4 0.0
2013-Sep-10 Tue ### ### ### ### ### ### 0.0
2013-Sep-09 Mon ### ### ### ### 11,025 0 84.8 84.8 0.0
2013-Sep-06 Fri ### ### ### ### 21.0 21.0 0.0
2013-Sep-05 Thu ### ### ### ### 82.6 82.6 0.0
2013-Sep-04 Wed ### ### ### ### 9,851 0 ### ### 0.0
2013-Sep-03 Tue ### ### ### ### 68.5 68.5 0.0
2013-Sep-02 Mon 5 ### 5 ### ### ### 0.0
2013-Aug-30 Fri ### ### 5 5 29,886 ### 19.1 19.1 0.4
2013-Aug-29 Thu ### ### 5 5 ### ### 0.4
2013-Aug-28 Wed ### ### ### 5 ### ### 0.4
2013-Aug-27 Tue ### 5.23 ### ### ### ### 0.0
2013-Aug-26 Mon ### 5.2 ### 5.2 84.7 84.7 ###
2013-Aug-23 Fri ### ### ### ### 9,972 0 ### ### 0.0
2013-Aug-22 Thu 5.2 ### ### ### 29.8 29.8 0.0
2013-Aug-21 Wed ### ### 5.21 5.21 10,344 26,946 17.4 17.4 0.4
2013-Aug-20 Tue 5.25 5.25 5.25 5.25 73.7 73.7 0.4
2013-Aug-19 Mon ### 5.45 5.2 5.2 ### ### ###
2013-Aug-16 Fri 5.4 5.45 ### ### ### ### 0.0
2013-Aug-15 Thu ### 5.4 ### ### ### ### 0.0
2013-Aug-14 Wed ### ### ### ### 82.2 82.2 0.0
2013-Aug-13 Tue ### ### ### ### 47,079 0 19.5 19.5 0.0
2013-Aug-12 Mon ### ### ### ### 14,342 0 ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 4,552 0 19.8 19.8 0.0
2013-Aug-08 Thu ### ### ### ### 82.7 82.7 0.0
2013-Aug-07 Wed ### ### ### ### 40.3 40.3 0.0
2013-Aug-06 Tue ### ### ### ### 23,227 0 ### ### 0.0
2013-Aug-05 Mon ### 5.2 ### ### 54,781 ### ### ### 0.0
2013-Aug-02 Fri 5.22 5.28 ### 5.2 27,881 ### ### ### ###
2013-Aug-01 Thu 5.2 5.27 ### 5.22 29,554 77,874 ### ### 0.4
2013-Jul-31 Wed ### 5.22 ### 5.2 74.0 74.0 ###
2013-Jul-30 Tue ### ### ### ### 44,959 0 ### ### 0.0
2013-Jul-29 Mon ### ### ### ### ### ### 0.0
2013-Jul-26 Fri ### ### ### ### ### ### 0.0
2013-Jul-25 Thu ### ### ### 5 ### ### 0.4
2013-Jul-24 Wed 5.2 5.2 ### 5 ### ### 0.4
2013-Jul-23 Tue 5.7 5.7 5.7 5.7 0 0.4
2013-Jul-22 Mon 5.7 5.7 5.7 5.7 0 0.4
2013-Jul-19 Fri ### 5.7 ### 5.7 26,225 74,741 ### ### 0.4
2013-Jul-18 Thu 5.7 5.7 ### ### 30.5 30.5 0.0
2013-Jul-17 Wed ### 5.73 ### ### ### ### 0.0
2013-Jul-16 Tue 5.55 ### 5.55 ### 17,884 49,628 ### ### 0.0
2013-Jul-15 Mon 5.4 5.45 ### 5.45 79.5 79.5 ###
2013-Jul-12 Fri ### 5.41 ### 5.41 84.0 84.0 ###
2013-Jul-11 Thu ### ### ### ### 3,526 0 ### ### 0.0
2013-Jul-10 Wed ### ### ### ### 8,843 0 24.7 24.7 0.0
2013-Jul-09 Tue ### ### ### ### 8,456 0 ### ### 0.0
2013-Jul-08 Mon 5.2 5.22 ### 5.22 10,420 ### ### ### 0.4
2013-Jul-05 Fri ### ### ### ### 22.4 22.4 0.0
2013-Jul-04 Thu 5.27 5.27 ### 5.2 24,941 ### 15.2 15.2 ###
2013-Jul-03 Wed ### ### 5.25 5.27 ### ### ###
2013-Jul-02 Tue ### ### 5.27 ### 17.8 17.8 0.0
2013-Jul-01 Mon 5.25 5.27 5.22 5.27 77.7 77.7 ###
2013-Jun-28 Fri ### ### 5.22 5.25 19.8 19.8 0.4
2013-Jun-27 Thu ### ### 5.22 5.23 27,847 72,680 ### ### ###
2013-Jun-26 Wed ### ### ### 5.4 12.7 12.7 0.4
2013-Jun-25 Tue 5.72 5.72 5.5 5.5 20,485 114,920 ### ### 0.4
2013-Jun-24 Mon ### ### 5.8 5.8 28,846 83,653 ### ### 0.4
2013-Jun-21 Fri 5.85 ### 5.85 5.87 10,551 ### 66.9 66.9 ###
2013-Jun-20 Thu 6 ### 5.8 5.8 15,651 45,387 15.7 15.7 0.4
2013-Jun-19 Wed 6 6 ### ### 25.5 25.5 0.0
2013-Jun-18 Tue ### ### ### ### 23.2 23.2 0.0
2013-Jun-17 Mon ### ### ### ### 27.8 27.8 0.0
2013-Jun-14 Fri 6 ### 6 ### ### ### 0.0
2013-Jun-13 Thu ### ### ### ### 10,789 0 88.0 88.0 0.0
2013-Jun-12 Wed ### ### ### ### 78.2 78.2 0.0
2013-Jun-11 Tue ### ### 6 ### ### ### 0.0
2013-Jun-07 Fri ### 6 ### 6 78.4 78.4 0.4
2013-Jun-06 Thu 6 6 ### 6 76.6 76.6 0.4
2013-Jun-05 Wed ### ### ### 6 ### ### 0.4
2013-Jun-04 Tue ### ### ### ### 17,127 0 ### ### 0.0
2013-Jun-03 Mon 6 ### ### ### ### ### 0.0
2013-May-31 Fri 6 6 6 6 ### ### 0.4
2013-May-30 Thu 6 ### 6 6 4,088 ### 75.6 75.6 0.4
2013-May-29 Wed ### ### ### ### ### ### 0.0
2013-May-28 Tue ### ### ### ### 8,274 0 ### ### 0.0
2013-May-27 Mon ### ### ### ### 9,685 0 ### ### 0.0
2013-May-24 Fri ### ### ### ### 37.3 37.3 0.0
2013-May-23 Thu ### ### ### ### 19,070 0 87.0 87.0 0.0
2013-May-22 Wed ### ### ### ### ### ### 0.0
2013-May-21 Tue ### ### ### ### ### ### 0.0
2013-May-20 Mon ### ### ### ### ### ### 0.0
2013-May-17 Fri ### ### 6 6 ### ### 0.4
2013-May-16 Thu ### 6.2 ### ### ### ### 0.0
2013-May-15 Wed ### ### ### ### ### ### 0.0
2013-May-14 Tue ### ### ### ### ### ### 0.0
2013-May-13 Mon 6 ### ### ### 20,526 0 80.9 80.9 0.0
2013-May-10 Fri ### ### ### ### ### ### 0.0
2013-May-09 Thu ### ### ### ### 10,322 0 26.9 26.9 0.0
2013-May-08 Wed ### ### ### ### 43,720 0 80.4 80.4 0.0
2013-May-07 Tue ### ### 5.86 ### ### ### 0.0
2013-May-06 Mon 5.85 ### 5.8 ### 47,985 139,156 ### ### 0.0
2013-May-03 Fri 5.84 5.85 5.84 5.85 8,625 ### ### ### 0.4
2013-May-02 Thu 5.79 ### 5.75 ### ### ### 0.0
2013-May-01 Wed ### ### ### 5.8 89.4 89.4 0.4
2013-Apr-30 Tue 5.45 ### 5.45 ### 87.6 87.6 0.0
2013-Apr-29 Mon 5.44 5.49 5.4 5.44 ### ### 0.4
2013-Apr-26 Fri 5.43 5.5 5.4 5.43 69.1 69.1 0.4
2013-Apr-24 Wed 5.43 5.43 ### 5.43 63.9 63.9 0.4
2013-Apr-23 Tue 5.44 5.44 5.4 5.4 30.7 30.7 0.4
2013-Apr-22 Mon 5.43 5.44 5.43 5.43 70.4 70.4 0.4
2013-Apr-19 Fri 5.44 5.45 ### ### 13,856 37,757 ### ### 0.0
2013-Apr-18 Thu ### 5.43 ### 5.43 92.3 92.3 0.4
2013-Apr-17 Wed 5.4 5.4 ### ### 21.0 21.0 0.0
2013-Apr-16 Tue ### 5.4 ### ### ### ### 0.0
2013-Apr-15 Mon ### ### ### ### ### ### 0.0
2013-Apr-12 Fri ### 5.4 ### ### 27,121 73,226 29.7 29.7 0.0
2013-Apr-11 Thu ### ### ### ### 13,028 0 28.4 28.4 0.0
2013-Apr-10 Wed ### ### ### ### ### ### 0.0
2013-Apr-09 Tue ### ### ### ### 4,550 0 65.6 65.6 0.0
2013-Apr-08 Mon ### ### ### ### 15,155 0 ### ### 0.0
2013-Apr-05 Fri ### ### ### ### 26,021 0 ### ### 0.0
2013-Apr-04 Thu ### ### ### ### 60,458 0 81.6 81.6 0.0
2013-Apr-03 Wed ### ### ### ### ### ### 0.0
2013-Apr-02 Tue ### ### 5.29 ### 24,583 65,022 82.7 82.7 0.0
2013-Mar-28 Thu 5.25 5.45 5.25 5.43 18,722 ### ### ### 0.4
2013-Mar-27 Wed ### ### ### 5.22 77.7 77.7 0.4
2013-Mar-26 Tue ### ### ### 5.2 19.3 19.3 ###
2013-Mar-25 Mon 5.43 5.43 ### ### ### ### 0.0
2013-Mar-22 Fri ### 5.44 ### ### ### ### 0.0
2013-Mar-21 Thu 5.45 5.45 ### ### 24,782 ### ### ### 0.0
2013-Mar-20 Wed 5.5 5.5 5.4 5.4 ### ### 0.4
2013-Mar-19 Tue 5.5 5.55 5.45 5.5 ### ### 0.4
2013-Mar-18 Mon ### ### 5.46 5.46 ### ### ###
2013-Mar-15 Fri 5.55 ### 5.5 5.5 ### ### 0.4
2013-Mar-14 Thu 5.48 ### 5.48 5.5 80.5 80.5 0.4
2013-Mar-13 Wed 5.59 ### 5.48 5.48 28,245 ### ### ### ###
2013-Mar-12 Tue ### ### 5.5 5.5 32,751 ### 20.9 20.9 0.4
2013-Mar-11 Mon ### 5.7 ### ### ### ### 0.0
2013-Mar-08 Fri 5.75 5.76 ### ### 15.6 15.6 0.0
2013-Mar-07 Thu 5.74 5.8 5.74 5.75 ### ### ###
2013-Mar-06 Wed 5.86 5.86 5.7 5.7 ### ### 0.4
2013-Mar-05 Tue 6 6 5.86 5.86 15.5 15.5 0.4
2013-Mar-04 Mon 6 6 ### ### ### ### 0.0
2013-Mar-01 Fri ### ### ### ### 78.1 78.1 0.0
2013-Feb-28 Thu ### ### 6 ### 31,174 93,522 25.9 25.9 0.0
2013-Feb-27 Wed 6.27 6.27 ### ### 25,342 79,447 12.2 12.2 0.0
2013-Feb-26 Tue 6.2 6.24 ### ### 25.7 25.7 0.0
2013-Feb-25 Mon ### 6.25 ### 6.2 98.7 98.7 0.4
2013-Feb-22 Fri 7 7 5.82 5.82 39,356 252,271 ### ### 0.4
2013-Feb-21 Thu ### ### ### ### 83.8 83.8 0.0
2013-Feb-20 Wed 7 ### 6.87 6.88 31,645 ### 21.8 21.8 ###
2013-Feb-19 Tue ### ### 7 7 ### ### 0.5
2013-Feb-18 Mon ### ### ### ### 88.7 88.7 0.0
2013-Feb-15 Fri ### ### ### ### 16,472 0 ### ### 0.0
2013-Feb-14 Thu 7.2 7.25 ### 7.25 11,149 ### 74.0 74.0 0.5
2013-Feb-13 Wed ### 7.25 ### 7.25 16,858 ### ### ### 0.5
2013-Feb-12 Tue ### 7 ### ### 74.2 74.2 0.0
2013-Feb-11 Mon 6.8 ### 6.78 ### 19,658 66,640 ### ### 0.0
2013-Feb-08 Fri 6.84 6.84 6.75 6.75 12,978 88,185 19.3 19.3 0.5
2013-Feb-07 Thu 6.82 6.85 6.81 6.85 9,285 ### 72.7 72.7 ###
2013-Feb-06 Wed 6.8 6.85 6.8 6.82 69.9 69.9 0.5
2013-Feb-05 Tue 6.85 6.85 6.81 6.81 9,448 64,529 29.9 29.9 ###
2013-Feb-04 Mon ### 6.85 ### 6.85 45,442 ### ### ### ###
2013-Feb-01 Fri ### ### ### ### 6,180 0 ### ### 0.0
2013-Jan-31 Thu ### ### 6.58 ### 72.1 72.1 0.0
2013-Jan-30 Wed ### ### ### ### 16,581 0 71.1 71.1 0.0
2013-Jan-29 Tue 6.48 ### 6.47 6.58 81.5 81.5 0.5
2013-Jan-25 Fri ### ### ### ### 16,577 0 68.0 68.0 0.0
2013-Jan-24 Thu ### ### 6.58 ### 6,047 ### 69.1 69.1 0.0
2013-Jan-23 Wed 6.51 ### 6.51 ### 86.2 86.2 0.0
2013-Jan-22 Tue 6.51 ### 6.51 6.51 5,182 ### 78.3 78.3 ###
2013-Jan-21 Mon 6.55 6.55 6.51 6.51 26.4 26.4 ###
2013-Jan-18 Fri 6.7 6.7 6.51 6.54 17,249 113,929 13.3 13.3 0.5
2013-Jan-17 Thu ### 6.7 ### 6.7 73.7 73.7 0.5
2013-Jan-16 Wed 6.71 6.71 6.71 6.71 ### ### ###
2013-Jan-15 Tue 6.74 6.79 6.53 6.73 11,621 ### ### ### ###
2013-Jan-14 Mon 6.51 6.74 6.51 6.74 25,755 170,626 ### ### ###
2013-Jan-11 Fri 6.51 6.55 6.51 6.51 7,781 ### ### ### ###
2013-Jan-10 Thu 6.58 6.58 6.51 6.51 6,274 ### 20.3 20.3 ###
2013-Jan-09 Wed ### ### ### ### 19,245 0 93.2 93.2 0.0
2013-Jan-08 Tue ### ### ### 6.26 29.4 29.4 0.4
2013-Jan-07 Mon 6.55 6.55 ### ### ### ### 0.0
2013-Jan-04 Fri 6.54 6.55 6.45 6.55 ### ### 0.5
2013-Jan-03 Thu 6.4 6.55 6.4 6.55 7,272 47,086 ### ### 0.5
2013-Jan-02 Wed 6.24 ### 6.24 ### 18,820 ### 68.4 68.4 0.0
2012-Dec-31 Mon 6.24 6.25 6.2 6.2 ### ### 0.4
2012-Dec-28 Fri 6.2 6.24 6.2 6.24 75.0 75.0 0.4
2012-Dec-27 Thu 6.25 6.25 6.25 6.25 5,250 ### ### ### ###
2012-Dec-24 Mon ### 6.2 ### 6.2 ### ### 0.4
2012-Dec-21 Fri 5.88 ### 5.83 ### 89.4 89.4 0.0
2012-Dec-20 Thu 5.85 ### 5.85 ### 14,483 ### 77.5 77.5 0.0
2012-Dec-19 Wed ### ### 5.85 ### 72.1 72.1 0.0
2012-Dec-18 Tue ### ### 5.87 ### ### ### 0.0
2012-Dec-17 Mon ### ### 5.89 ### ### ### 0.0
2012-Dec-14 Fri ### ### ### ### 9,670 0 ### ### 0.0
2012-Dec-13 Thu ### ### ### 6 9,474 0 13.7 13.7 0.4
2012-Dec-12 Wed ### 6.2 6 ### 23.0 23.0 0.0
2012-Dec-11 Tue 6.22 6.22 ### ### ### ### 0.0
2012-Dec-10 Mon ### ### 6.21 6.23 ### ### 0.4
2012-Dec-07 Fri ### ### 6.23 ### 10,457 32,573 67.4 67.4 0.0
2012-Dec-06 Thu ### ### 6.25 6.25 3,472 10,850 ### ### ###
2012-Dec-05 Wed 6.25 6.25 6.25 6.25 67.2 67.2 ###
2012-Dec-04 Tue 6.2 6.2 6.2 6.2 2,721 16,870 ### ### 0.4
2012-Dec-03 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2012-Nov-30 Fri ### 6.22 ### 6.2 72.6 72.6 0.4
2012-Nov-29 Thu ### ### ### ### 1,589 0 69.2 69.2 0.0
2012-Nov-28 Wed ### ### ### ### ### ### 0.0
2012-Nov-27 Tue ### 6.2 ### ### 68.4 68.4 0.0
2012-Nov-26 Mon 6.2 6.2 6.2 6.2 4,555 28,241 74.2 74.2 0.4
2012-Nov-23 Fri 6.2 6.2 ### ### 26.4 26.4 0.0
2012-Nov-22 Thu 6.2 6.2 ### ### ### ### 0.0
2012-Nov-21 Wed 6.2 6.2 6.2 6.2 ### ### 0.4
2012-Nov-20 Tue ### ### ### ### 0 0.0
2012-Nov-19 Mon 6.29 6.29 ### ### ### ### 0.0
2012-Nov-16 Fri 6.4 6.41 6.25 6.26 16.2 16.2 0.4
2012-Nov-15 Thu 6.41 6.41 6.4 6.4 ### ### 0.5
2012-Nov-14 Wed 6.41 ### 6.41 6.41 ### ### 0.5
2012-Nov-13 Tue 6.5 6.5 6.42 6.42 4,770 ### ### ### 0.5
2012-Nov-12 Mon 6.54 ### 6.5 ### 80.0 80.0 0.0
2012-Nov-09 Fri 6.56 6.57 6.54 6.54 25.0 25.0 0.5
2012-Nov-08 Thu 6.58 ### 6.58 ### ### ### 0.0
2012-Nov-07 Wed ### ### 6.58 ### 19,285 63,447 23.6 23.6 0.0
2012-Nov-06 Tue ### ### ### ### 1,150 0 69.5 69.5 0.0
2012-Nov-05 Mon ### 6.75 ### 6.74 82.8 82.8 ###
2012-Nov-02 Fri ### ### ### ### 7,181 0 72.6 72.6 0.0
2012-Nov-01 Thu ### 6.74 ### 6.74 86.9 86.9 ###
2012-Oct-31 Wed ### ### ### ### 66.8 66.8 0.0
2012-Oct-30 Tue 6.75 6.77 ### ### ### ### 0.0
2012-Oct-29 Mon 6.77 6.77 6.77 6.77 ### ### ###
2012-Oct-26 Fri 6.77 6.78 6.7 6.7 27.3 27.3 0.5
2012-Oct-25 Thu 6.77 6.77 ### ### 5,782 19,572 ### ### 0.0
2012-Oct-24 Wed 6.77 6.79 6.77 6.78 ### ### 0.5
2012-Oct-23 Tue 6.76 6.8 6.75 6.8 28,022 189,849 75.4 75.4 0.5
2012-Oct-22 Mon 6.8 6.8 6.75 6.75 7,127 48,285 21.7 21.7 0.5
2012-Oct-19 Fri 6.76 6.76 6.76 6.76 62.5 62.5 0.5
2012-Oct-18 Thu ### 6.75 ### 6.75 77.0 77.0 0.5
2012-Oct-17 Wed 6.75 6.75 ### ### ### ### 0.0
2012-Oct-16 Tue 6.79 6.79 6.7 6.7 3,173 ### 20.7 20.7 0.5
2012-Oct-15 Mon ### 6.79 ### 6.79 85.8 85.8 0.5
2012-Oct-12 Fri 6.7 6.7 6.7 6.7 67.4 67.4 0.5
2012-Oct-11 Thu ### 6.7 ### 6.7 70.3 70.3 0.5
2012-Oct-10 Wed 6.7 6.74 6.7 6.7 69.1 69.1 0.5
2012-Oct-09 Tue ### 6.74 ### ### 5,952 20,058 25.6 25.6 0.0
2012-Oct-08 Mon ### ### ### ### 0 0.0
2012-Oct-05 Fri 6.51 ### 6.51 ### ### ### 0.0
2012-Oct-04 Thu 6.5 6.5 6.5 6.5 2,924 ### 66.9 66.9 0.5
2012-Oct-03 Wed 6.55 6.55 6.5 6.5 ### ### 0.5
2012-Oct-02 Tue ### ### 6.5 6.51 15.0 15.0 ###
2012-Oct-01 Mon ### ### ### ### 74.4 74.4 0.0
2012-Sep-28 Fri ### ### 6.42 6.45 ### ### ###
2012-Sep-27 Thu 6.45 6.45 6.4 6.4 ### ### 0.5
2012-Sep-26 Wed 6.5 6.5 6.45 6.45 ### ### ###
2012-Sep-25 Tue 6.5 6.5 6.5 6.5 1,322 ### 74.5 74.5 0.5
2012-Sep-24 Mon ### ### 6.5 6.5 22.9 22.9 0.5
2012-Sep-21 Fri 6.5 ### 6.5 ### ### ### 0.0
2012-Sep-20 Thu 6.5 6.5 6.5 6.5 72.0 72.0 0.5
2012-Sep-19 Wed 6.46 6.51 6.45 6.5 7,528 48,781 71.7 71.7 0.5
2012-Sep-18 Tue 6.52 6.52 6.46 6.46 22.5 22.5 ###
2012-Sep-17 Mon 6.59 6.59 6.5 6.5 19.0 19.0 0.5
2012-Sep-14 Fri 6.5 6.5 6.5 6.5 0 0.5
2012-Sep-13 Thu 6.5 6.5 6.5 6.5 73.5 73.5 0.5
2012-Sep-12 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2012-Sep-11 Tue 6.51 6.51 6.5 6.5 30.0 30.0 0.5
2012-Sep-10 Mon ### ### 6.5 6.5 2,550 8,287 ### ### 0.5
2012-Sep-07 Fri 6.5 6.5 6.49 6.5 ### ### 0.5
2012-Sep-06 Thu 6.75 6.75 6.75 6.75 0 0.5
2012-Sep-05 Wed 6.72 6.75 6.72 6.75 82.9 82.9 0.5
2012-Sep-04 Tue 6.89 6.89 6.89 6.89 0 0.5
2012-Sep-03 Mon 6.89 6.89 6.89 6.89 0 0.5
2012-Aug-31 Fri 7 7 6.89 6.89 649 ### ### ### 0.5
2012-Aug-30 Thu ### 7 6.85 7 17,878 ### ### ### 0.5
2012-Aug-29 Wed 6.88 ### 6.86 ### 24,087 ### ### ### 0.0
2012-Aug-28 Tue 6.81 ### 6.8 ### 84.1 84.1 0.0
2012-Aug-27 Mon 6.89 6.89 6.83 6.83 ### ### 0.5
2012-Aug-24 Fri 6.79 6.79 6.79 6.79 0 0.5
2012-Aug-23 Thu ### 7 6.79 6.79 ### ### 0.5
2012-Aug-22 Wed 6.75 7 6.75 ### 86.0 86.0 0.0
2012-Aug-21 Tue 6.75 6.8 6.7 6.8 31,575 ### ### ### 0.5
2012-Aug-20 Mon ### 6.7 ### 6.7 70.9 70.9 0.5
2012-Aug-17 Fri ### 6.71 6.55 ### 10,124 67,122 ### ### 0.0
2012-Aug-16 Thu 6.7 6.7 6.46 ### 11,858 78,025 ### ### 0.0
2012-Aug-15 Wed 6.86 ### 6.75 6.75 ### ### 0.5
2012-Aug-14 Tue ### ### 6.86 6.86 10,625 36,443 24.4 24.4 0.5
2012-Aug-13 Mon ### ### ### ### 73.8 73.8 0.0
2012-Aug-10 Fri ### ### ### ### 6,752 0 ### ### 0.0
2012-Aug-09 Thu ### ### 6.85 6.85 9,574 ### ### ### ###
2012-Aug-08 Wed 6.89 ### 6.89 ### ### ### 0.0
2012-Aug-07 Tue ### ### ### ### 1,226 0 ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 6,986 0 76.3 76.3 0.0
2012-Aug-03 Fri ### ### 6.87 ### 2,929 ### ### ### 0.0
2012-Aug-02 Thu ### ### 6.87 6.87 16,447 ### 23.8 23.8 ###
2012-Aug-01 Wed 6.88 6.88 6.87 6.87 1,658 ### 30.6 30.6 ###
2012-Jul-30 Mon ### ### 6.85 6.87 26.6 26.6 ###
2012-Jul-27 Fri 6.85 6.85 6.85 6.85 67.4 67.4 ###
2012-Jul-26 Thu 6.84 6.84 6.8 6.8 22.8 22.8 0.5
2012-Jul-25 Wed ### ### 6.8 6.8 15.6 15.6 0.5
2012-Jul-24 Tue ### ### ### ### 80.3 80.3 0.0
2012-Jul-23 Mon ### 7 ### 7 87.4 87.4 0.5
2012-Jul-20 Fri 6.74 7 6.74 7 ### ### 0.5
2012-Jul-19 Thu 6.43 6.5 6.43 6.5 7,850 50,750 ### ### 0.5
2012-Jul-18 Wed ### 6.42 ### ### 79.8 79.8 0.0
2012-Jul-17 Tue ### ### ### ### 10,423 0 74.6 74.6 0.0
2012-Jul-13 Fri ### ### ### ### 70.5 70.5 0.0
2012-Jul-12 Thu 6.2 6.2 ### ### ### ### 0.0
2012-Jul-11 Wed ### ### ### ### 0 0.0
2012-Jul-10 Tue 6.2 ### ### ### ### ### 0.0
2012-Jul-09 Mon 6.2 6.2 ### 6.2 4,482 ### 78.4 78.4 0.4
2012-Jul-06 Fri ### 6.2 ### 6.2 ### ### 0.4
2012-Jul-05 Thu ### ### ### ### 8,125 0 ### ### 0.0
2012-Jul-04 Wed 5.85 6 5.85 6 ### ### 0.4
2012-Jul-03 Tue ### ### ### ### 73.5 73.5 0.0
2012-Jul-02 Mon ### ### ### ### 77.8 77.8 0.0
2012-Jun-29 Fri 5.75 5.81 5.75 5.81 63.3 63.3 ###
2012-Jun-28 Thu 5.75 5.75 5.71 5.75 14,045 80,477 ### ### ###
2012-Jun-27 Wed 5.75 5.76 ### 5.75 ### ### ###
2012-Jun-26 Tue ### 5.75 ### 5.75 ### ### ###
2012-Jun-25 Mon 5.7 5.7 ### ### 34.4 34.4 0.0
2012-Jun-22 Fri ### 5.7 ### 5.7 1,189 3,388 80.7 80.7 0.4
2012-Jun-21 Thu ### 5.7 ### ### 83.1 83.1 0.0
2012-Jun-20 Wed 5.7 5.7 ### 5.7 76.4 76.4 0.4
2012-Jun-19 Tue 5.79 5.79 ### 5.7 19.3 19.3 0.4
2012-Jun-18 Mon 5.79 5.8 5.79 5.8 24,277 140,685 66.6 66.6 0.4
2012-Jun-15 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2012-Jun-14 Thu 5.7 5.7 ### ### ### ### 0.0
2012-Jun-13 Wed 5.85 5.85 5.8 5.8 9,754 ### 30.4 30.4 0.4
2012-Jun-12 Tue 5.85 5.85 5.85 5.85 75.9 75.9 0.4
2012-Jun-08 Fri ### ### ### ### 82.0 82.0 0.0
2012-Jun-07 Thu 5.8 ### 5.8 5.8 13,729 ### ### ### 0.4
2012-Jun-06 Wed ### 5.7 ### 5.7 77.8 77.8 0.4
2012-Jun-05 Tue ### 5.85 ### 5.85 16,449 ### 87.8 87.8 0.4
2012-Jun-04 Mon 5.7 5.7 5.56 5.56 23.1 23.1 0.4
2012-Jun-01 Fri 5.77 ### 5.75 ### 91.9 91.9 0.0
2012-May-31 Thu 5.74 5.79 5.74 5.79 3,750 ### ### ### ###
2012-May-30 Wed ### 5.78 ### 5.78 2,875 ### ### ### 0.4
2012-May-29 Tue ### ### 5.57 5.58 ### ### 0.4
2012-May-28 Mon 5.7 5.72 ### ### 4,887 13,976 ### ### 0.0
2012-May-25 Fri ### 5.72 ### 5.72 ### ### 0.4
2012-May-24 Thu ### ### ### ### 22,984 0 8.4 8.4 0.0
2012-May-23 Wed ### ### 5.87 5.87 71,948 ### ### ### ###
2012-May-22 Tue 6 6 ### ### 16,749 50,247 ### ### 0.0
2012-May-21 Mon ### ### ### 6 ### ### 0.4
2012-May-18 Fri ### ### ### ### ### ### 0.0
2012-May-17 Thu 6.22 6.23 ### ### 19,176 ### 27.3 27.3 0.0
2012-May-16 Wed ### ### ### 6.22 8,049 0 35.4 35.4 0.4
2012-May-15 Tue ### ### ### ### 879 0 80.1 80.1 0.0
2012-May-14 Mon 6.43 6.43 ### ### 21,350 68,640 ### ### 0.0
2012-May-11 Fri ### 6.43 ### 6.4 13,245 42,582 74.5 74.5 0.5
2012-May-10 Thu 6.52 6.52 ### ### 11.0 11.0 0.0
2012-May-09 Wed 6.55 6.55 6.52 6.52 ### ### 0.5
2012-May-08 Tue ### ### 6.57 6.57 5,070 16,654 24.5 24.5 ###
2012-May-07 Mon ### ### ### ### ### ### 0.0
2012-May-04 Fri ### ### ### ### 6,085 0 78.3 78.3 0.0
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed 6.7 6.7 ### ### 12,673 42,454 21.1 21.1 0.0
2012-May-01 Tue ### 6.75 ### 6.75 83.4 83.4 0.5
2012-Apr-30 Mon ### ### 6.55 ### ### ### 0.0
2012-Apr-27 Fri 6.52 ### 6.52 ### ### ### 0.0
2012-Apr-26 Thu 6.55 ### 6.53 6.55 ### ### 0.5
2012-Apr-24 Tue ### ### 6.55 6.55 19.3 19.3 0.5
2012-Apr-23 Mon 6.57 ### 6.55 ### ### ### 0.0
2012-Apr-20 Fri ### 6.7 6.54 6.7 27,949 185,022 74.4 74.4 0.5
2012-Apr-19 Thu 6.75 6.75 ### ### 24,075 81,253 13.4 13.4 0.0
2012-Apr-18 Wed 6.75 6.75 6.73 6.73 24.6 24.6 ###
2012-Apr-17 Tue 6.85 6.85 6.7 6.7 13,281 89,978 18.9 18.9 0.5
2012-Apr-16 Mon 6.85 6.87 6.85 6.85 ### ### ###
2012-Apr-13 Fri ### ### 6.86 6.87 14,054 ### 25.4 25.4 ###
2012-Apr-12 Thu 6.89 ### 6.89 6.89 2,244 ### 67.6 67.6 0.5
2012-Apr-11 Wed 6.89 6.89 6.85 6.85 5,620 ### ### ### ###
2012-Apr-10 Tue ### ### ### ### 29.6 29.6 0.0
2012-Apr-05 Thu 6.89 ### 6.89 ### ### ### 0.0
2012-Apr-04 Wed ### ### 6.89 6.89 26.6 26.6 0.5
2012-Apr-03 Tue ### ### ### ### 9,447 0 72.1 72.1 0.0
2012-Apr-02 Mon ### ### ### ### ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 7,854 0 ### ### 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 18,785 0 ### ### 0.0
2012-Mar-27 Tue ### ### ### ### 70.8 70.8 0.0
2012-Mar-26 Mon ### ### ### 7 25.1 25.1 0.5
2012-Mar-23 Fri ### ### ### ### 75.7 75.7 0.0
2012-Mar-22 Thu ### ### ### ### 11,527 0 70.1 70.1 0.0
2012-Mar-21 Wed 7 7 ### ### 30,349 106,221 22.9 22.9 0.0
2012-Mar-20 Tue ### ### ### ### 9,784 0 21.6 21.6 0.0
2012-Mar-19 Mon 7 ### 7 ### 14,152 ### 75.3 75.3 0.0
2012-Mar-16 Fri ### 7 ### ### 2,848 ### 72.7 72.7 0.0
2012-Mar-15 Thu ### ### ### ### 74.4 74.4 0.0
2012-Mar-14 Wed ### ### ### ### 24.4 24.4 0.0
2012-Mar-13 Tue ### ### ### ### 3,550 0 65.5 65.5 0.0
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 37,870 0 ### ### 0.0
2012-Mar-08 Thu ### ### ### ### ### ### 0.0
2012-Mar-07 Wed ### ### 7 7 25.7 25.7 0.5
2012-Mar-06 Tue ### ### ### ### ### ### 0.0
2012-Mar-05 Mon ### ### ### ### 2,250 0 ### ### 0.0
2012-Mar-02 Fri ### 7.2 ### 7.2 73.4 73.4 0.5
2012-Mar-01 Thu ### ### ### ### 35,950 0 ### ### 0.0
2012-Feb-29 Wed ### ### ### ### ### ### 0.0
2012-Feb-28 Tue ### ### ### ### 6,378 0 ### ### 0.0
2012-Feb-27 Mon ### ### ### ### ### ### 0.0
2012-Feb-24 Fri ### ### ### 7.2 49,586 0 ### ### 0.5
2012-Feb-23 Thu ### ### ### ### 4,325 0 ### ### 0.0
2012-Feb-22 Wed ### ### ### ### 18.8 18.8 0.0
2012-Feb-21 Tue 7.43 7.43 ### 7.4 3,547 13,177 ### ### 0.5
2012-Feb-20 Mon 7.29 7.43 7.2 7.43 8,851 64,745 81.6 81.6 ###
2012-Feb-17 Fri ### 7.44 ### 7.44 88.7 88.7 ###
2012-Feb-16 Thu 7.25 7.25 ### ### ### ### 0.0
2012-Feb-15 Wed 7.21 7.21 7.21 7.21 0 ###
2012-Feb-14 Tue 7.22 7.22 7.21 7.21 37.8 37.8 ###
2012-Feb-13 Mon 7.22 7.22 7.22 7.22 68.2 68.2 0.5
2012-Feb-10 Fri ### 7.4 7.21 7.22 18.1 18.1 0.5
2012-Feb-09 Thu 7.2 7.4 ### 7.4 88.3 88.3 0.5
2012-Feb-08 Wed ### ### ### ### 15.5 15.5 0.0
2012-Feb-07 Tue ### 7.23 ### 7.22 3,272 11,828 ### ### 0.5
2012-Feb-06 Mon 7.23 ### 7.2 7.2 28.4 28.4 0.5
2012-Feb-03 Fri ### ### ### ### ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 80.9 80.9 0.0
2012-Feb-01 Wed ### 7.25 ### ### 35,480 ### ### ### 0.0
2012-Jan-31 Tue 7.25 7.25 ### ### ### ### 0.0
2012-Jan-30 Mon 7.25 ### ### ### 15,521 0 83.4 83.4 0.0
2012-Jan-27 Fri 7.29 ### 7.29 ### 71.6 71.6 0.0
2012-Jan-25 Wed 7.22 ### 7.22 7.25 8,740 31,551 ### ### 0.5
2012-Jan-24 Tue 7.25 7.27 ### 7.25 11,473 ### ### ### 0.5
2012-Jan-23 Mon ### 7.27 ### 7.27 86.0 86.0 ###
2012-Jan-20 Fri ### ### ### ### 70.2 70.2 0.0
2012-Jan-19 Thu 7.2 7.27 ### ### 9,183 33,380 ### ### 0.0
2012-Jan-18 Wed 7.2 7.25 ### 7.25 7,482 27,122 75.1 75.1 0.5
2012-Jan-17 Tue 7.23 7.28 ### 7.28 ### ### 0.5
2012-Jan-16 Mon 7.27 7.27 7.23 7.23 ### ### ###
2012-Jan-13 Fri 7.24 ### 7.23 7.23 14,584 52,721 ### ### ###
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### ### ### ### 0.0
2012-Jan-10 Tue 7.28 ### 7.28 7.28 66.5 66.5 0.5
2012-Jan-09 Mon ### ### 7.2 ### 28,589 102,920 80.0 80.0 0.0
2012-Jan-06 Fri ### ### ### ### 1,179 0 ### ### 0.0
2012-Jan-05 Thu ### ### ### ### 1,074 0 73.4 73.4 0.0
2012-Jan-04 Wed 7.28 ### 7.28 ### ### ### 0.0
2012-Jan-03 Tue 7.4 7.41 7.27 7.27 ### ### ###
2011-Dec-30 Fri ### ### 7.25 ### 13,377 ### ### ### 0.0
2011-Dec-29 Thu 7.25 7.25 ### 7.25 75.4 75.4 0.5
2011-Dec-28 Wed 7.2 7.21 ### ### ### ### 0.0
2011-Dec-23 Fri ### ### ### ### 10,927 0 ### ### 0.0
2011-Dec-22 Thu 7.2 7.2 ### ### 25.5 25.5 0.0
2011-Dec-21 Wed 7.28 ### 7.2 7.2 15,520 55,872 ### ### 0.5
2011-Dec-20 Tue 7.24 7.28 ### 7.28 ### ### 0.5
2011-Dec-19 Mon ### ### 7.2 7.2 29,371 ### ### ### 0.5
2011-Dec-16 Fri ### ### ### ### 8,289 0 ### ### 0.0
2011-Dec-15 Thu ### ### 7.25 ### 9,980 36,177 78.0 78.0 0.0
2011-Dec-14 Wed ### 7.41 7.29 7.41 9,579 ### ### ### ###
2011-Dec-13 Tue 7.41 7.45 7.4 7.4 7,387 54,848 ### ### 0.5
2011-Dec-12 Mon 7.49 7.5 7.46 7.49 4,320 ### ### ### ###
2011-Dec-09 Fri 7.45 7.5 7.41 7.45 16,478 122,843 75.0 75.0 0.5
2011-Dec-08 Thu 7.47 7.49 7.46 7.46 3,886 29,047 ### ### 0.5
2011-Dec-07 Wed 7.46 7.5 7.46 7.46 22,628 169,257 70.5 70.5 0.5
2011-Dec-06 Tue 7.46 7.5 7.45 7.5 82.5 82.5 0.5
2011-Dec-05 Mon 7.46 7.47 7.45 7.45 ### ### 0.5
2011-Dec-02 Fri 7.5 7.5 7.46 7.48 4,124 30,847 25.6 25.6 0.5
2011-Dec-01 Thu 7.51 7.51 7.43 7.5 ### ### 0.5
2011-Nov-30 Wed 7.5 7.5 7.48 7.48 ### ### 0.5
2011-Nov-29 Tue 7.55 7.55 7.45 7.49 ### ### ###
2011-Nov-28 Mon 7.53 7.55 7.47 7.55 9,848 73,958 ### ### ###
2011-Nov-25 Fri 7.56 7.56 7.5 7.5 ### ### 0.5
2011-Nov-24 Thu 7.55 7.58 7.55 7.56 3,886 ### ### ### 0.5
2011-Nov-23 Wed 7.55 7.55 7.47 7.55 3,920 ### 83.9 83.9 ###
2011-Nov-22 Tue 7.48 7.5 7.4 7.5 8,286 ### ### ### 0.5
2011-Nov-21 Mon 7.5 7.55 7.5 7.5 ### ### 0.5
2011-Nov-18 Fri 7.55 7.55 7.55 7.55 855 6,455 ### ### ###
2011-Nov-17 Thu ### ### ### ### 1,484 0 ### ### 0.0
2011-Nov-16 Wed 7.49 ### 7.49 7.55 ### ### ###
2011-Nov-15 Tue 7.56 7.56 7.49 7.54 11,877 89,374 ### ### 0.5
2011-Nov-14 Mon 7.56 ### 7.56 ### 7,053 ### 82.3 82.3 0.0
2011-Nov-11 Fri ### ### 7.5 7.5 18,840 70,650 15.2 15.2 0.5
2011-Nov-10 Thu 7.59 7.7 7.59 7.7 18,522 ### ### ### 0.6
2011-Nov-09 Wed ### ### 7.55 ### 29.3 29.3 0.0
2011-Nov-08 Tue 7.55 7.55 7.5 7.55 4,726 ### ### ### ###
2011-Nov-07 Mon 7.7 7.7 ### ### 6,383 24,574 21.6 21.6 0.0
2011-Nov-04 Fri ### 7.75 ### 7.7 74.5 74.5 0.6
2011-Nov-03 Thu ### ### ### ### 80.6 80.6 0.0
2011-Nov-02 Wed ### ### 7.4 7.5 ### ### 0.5
2011-Nov-01 Tue ### 7.75 ### 7.75 2,725 10,559 83.9 83.9 ###
2011-Oct-31 Mon 7.86 7.87 7.79 7.8 31.8 31.8 0.6
2011-Oct-28 Fri 7.86 7.86 7.86 7.86 8,780 ### 73.8 73.8 ###
2011-Oct-27 Thu ### 7.84 7.58 7.84 4,575 35,273 82.1 82.1 0.6
2011-Oct-26 Wed ### ### ### ### ### ### 0.0
2011-Oct-25 Tue ### 7.7 ### ### 7,685 29,587 81.4 81.4 0.0
2011-Oct-24 Mon 7.47 7.7 7.47 ### 25,340 ### 83.3 83.3 0.0
2011-Oct-21 Fri ### ### 7.55 7.55 5,547 ### 23.5 23.5 ###
2011-Oct-20 Thu ### 7.7 ### ### 81.7 81.7 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### 12,045 0 ### ### 0.0
2011-Oct-17 Mon 7.75 7.75 ### ### 18.8 18.8 0.0
2011-Oct-14 Fri ### ### ### ### 26.0 26.0 0.0
2011-Oct-13 Thu 7.7 7.75 ### ### 27.2 27.2 0.0
2011-Oct-12 Wed ### 7.7 7.55 7.7 ### ### 0.6
2011-Oct-11 Tue ### 7.7 7.55 ### ### ### 0.0
2011-Oct-10 Mon 7.5 7.5 7.46 7.46 13,148 98,347 21.5 21.5 0.5
2011-Oct-07 Fri ### 7.5 ### 7.5 ### ### 0.5
2011-Oct-06 Thu ### 7.4 7.29 ### 4,325 ### 15.3 15.3 0.0
2011-Oct-05 Wed ### 7.4 ### 7.4 ### ### 0.5
2011-Oct-04 Tue 7.4 7.4 ### ### 8,129 30,077 21.8 21.8 0.0
2011-Oct-03 Mon 7.5 7.5 7.45 7.45 36.8 36.8 0.5
2011-Sep-30 Fri 7.5 7.7 7.5 7.5 ### ### 0.5
2011-Sep-29 Thu 7.5 7.5 7.4 7.4 21.5 21.5 0.5
2011-Sep-28 Wed 7.45 7.5 7.45 7.5 75.4 75.4 0.5
2011-Sep-27 Tue ### 7.4 ### 7.4 2,649 ### ### ### 0.5
2011-Sep-26 Mon ### ### 7.25 7.25 1,120 ### 55.0 55.0 0.5
2011-Sep-23 Fri ### 7.45 ### 7.45 6,855 ### 79.7 79.7 0.5
2011-Sep-22 Thu 7.5 7.5 ### ### 5,070 ### ### ### 0.0
2011-Sep-21 Wed ### 7.45 ### 7.45 ### ### 0.5
2011-Sep-20 Tue 7.46 7.46 7.45 7.45 ### ### 0.5
2011-Sep-19 Mon 7.53 7.53 7.45 7.45 11,750 ### ### ### 0.5
2011-Sep-16 Fri ### 7.7 7.5 7.52 39,657 ### ### ### 0.5
2011-Sep-15 Thu ### 7.7 7.5 7.5 ### ### 0.5
2011-Sep-14 Wed 7.75 7.88 ### ### 30,620 120,642 ### ### 0.0
2011-Sep-13 Tue 7.81 7.85 7.75 7.81 ### ### 0.6
2011-Sep-12 Mon 7.8 7.88 7.8 7.88 88.6 88.6 0.6
2011-Sep-09 Fri ### ### 8.25 8.25 ### ### ###
2011-Sep-08 Thu 8.25 8.25 8.2 8.25 5,559 45,722 74.5 74.5 ###
2011-Sep-07 Wed ### 8.25 ### 8.2 5,974 24,642 71.2 71.2 0.6
2011-Sep-06 Tue 8.22 8.22 ### ### 8,587 ### ### ### 0.0
2011-Sep-05 Mon ### ### ### ### 6,449 0 82.3 82.3 0.0
2011-Sep-02 Fri ### ### ### ### 2,859 0 76.4 76.4 0.0
2011-Sep-01 Thu ### 8.2 ### 8.2 30,544 ### 78.9 78.9 0.6
2011-Aug-31 Wed ### ### ### ### 17,822 0 ### ### 0.0
2011-Aug-30 Tue ### ### 8 ### ### ### 0.0
2011-Aug-29 Mon ### ### 8 8 23.4 23.4 ###
2011-Aug-26 Fri ### ### ### ### 5,050 0 ### ### 0.0
2011-Aug-25 Thu ### ### ### ### 29.8 29.8 0.0
2011-Aug-24 Wed 8 ### 8 ### 1,286 5,144 ### ### 0.0
2011-Aug-23 Tue ### ### ### 8 3,972 0 61.1 61.1 ###
2011-Aug-22 Mon ### ### ### ### 7,640 0 33.4 33.4 0.0
2011-Aug-19 Fri ### ### 8 ### 4,270 17,080 76.8 76.8 0.0
2011-Aug-18 Thu ### ### ### ### 37.8 37.8 0.0
2011-Aug-17 Wed ### ### ### ### 0 0.0
2011-Aug-16 Tue ### 8.2 ### ### 14,424 ### 77.1 77.1 0.0
2011-Aug-15 Mon 8.29 8.29 ### ### ### ### 0.0
2011-Aug-12 Fri 8.25 ### 8.23 ### 69.5 69.5 0.0
2011-Aug-11 Thu 7.89 8 7.7 8 10,245 80,423 ### ### ###
2011-Aug-10 Wed ### ### ### ### 14,446 0 ### ### 0.0
2011-Aug-09 Tue ### ### ### ### ### ### 0.0
2011-Aug-08 Mon 7.89 8 7.84 7.84 24,676 ### ### ### 0.6
2011-Aug-05 Fri 8.27 8.27 7.8 7.85 ### ### ###
2011-Aug-04 Thu ### 8.4 ### 8.4 ### ### ###
2011-Aug-03 Wed ### ### ### ### ### ### 0.0
2011-Aug-02 Tue 8.4 8.4 ### ### 7,321 30,748 ### ### 0.0
2011-Aug-01 Mon ### 8.45 ### 8.44 4,976 21,023 60.4 60.4 0.6
2011-Jul-29 Fri ### ### ### ### 11,978 0 ### ### 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed 8.4 8.4 8.4 8.4 4,381 ### ### ### ###
2011-Jul-26 Tue 8.45 8.47 8.4 8.4 14,382 ### 23.3 23.3 ###
2011-Jul-25 Mon 8.5 8.5 8.42 8.5 3,320 28,087 ### ### 0.6
2011-Jul-22 Fri 8.4 8.5 ### 8.5 7,826 ### 70.0 70.0 0.6
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue 8.43 8.43 8.29 8.29 ### ### 0.6
2011-Jul-18 Mon 8.4 8.43 ### ### 29.9 29.9 0.0
2011-Jul-15 Fri 8.42 8.43 8.4 8.4 ### ### ###
2011-Jul-14 Thu 8.4 8.51 8.4 8.41 8,581 72,552 ### ### ###
2011-Jul-13 Wed 8.2 ### 8.2 ### 6,045 24,784 82.2 82.2 0.0
2011-Jul-12 Tue ### ### 8.2 ### 16,256 66,649 ### ### 0.0
2011-Jul-11 Mon ### ### 8.29 ### ### ### 0.0
2011-Jul-08 Fri ### 8.4 ### ### 6,582 27,644 ### ### 0.0
2011-Jul-07 Thu 8.29 ### 8.29 ### 64.1 64.1 0.0
2011-Jul-06 Wed 8.46 8.46 8.29 ### 13,385 ### 20.7 20.7 0.0
2011-Jul-05 Tue 8.51 8.51 8.5 8.5 5,353 45,527 36.9 36.9 0.6
2011-Jul-04 Mon 8.75 8.75 8.45 8.51 7,985 68,671 12.4 12.4 0.6
2011-Jul-01 Fri 8.5 ### 8.45 ### 6,650 ### 76.0 76.0 0.0
2011-Jun-30 Thu 8.41 8.5 ### 8.5 ### ### 0.6
2011-Jun-29 Wed ### ### ### 8.4 5,352 0 17.1 17.1 ###
2011-Jun-28 Tue 8.5 8.5 8.42 8.42 30.9 30.9 ###
2011-Jun-27 Mon 8.59 8.59 8.41 8.41 ### ### ###
2011-Jun-24 Fri ### ### ### ### 6,748 0 ### ### 0.0
2011-Jun-23 Thu ### ### ### ### ### ### 0.0
2011-Jun-22 Wed 8.75 8.75 ### 8.74 9,740 ### 31.8 31.8 0.6
2011-Jun-21 Tue ### ### 8.55 ### 7,343 ### 71.0 71.0 0.0
2011-Jun-20 Mon 8.75 8.75 ### ### 6,659 ### ### ### 0.0
2011-Jun-17 Fri 8.85 ### 8.75 8.75 27.8 27.8 0.6
2011-Jun-16 Thu ### ### 8.8 8.82 33.7 33.7 ###
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### ### 9 9 7,847 ### ### ### 0.6
2011-Jun-10 Fri ### ### ### ### ### ### 0.0
2011-Jun-09 Thu ### ### ### ### ### ### 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### 9 9 ### ### 0.6
2011-Jun-06 Mon ### 9.2 ### ### 7,551 ### 91.8 91.8 0.0
2011-Jun-03 Fri 9 9 8.85 8.86 11,953 106,680 ### ### 0.6
2011-Jun-02 Thu 9 9 9 9 1 9 76.9 76.9 0.6
2011-Jun-01 Wed 9.25 9.25 8.85 9 ### ### 0.6
2011-May-31 Tue ### ### 9.21 9.21 19.2 19.2 0.7
2011-May-30 Mon ### ### ### ### 5,177 0 ### ### 0.0
2011-May-27 Fri 9.4 9.4 ### ### 2,227 ### 22.0 22.0 0.0
2011-May-26 Thu ### 9.43 ### ### ### ### 0.0
2011-May-25 Wed ### ### 9.2 ### 82.4 82.4 0.0
2011-May-24 Tue ### 9.42 ### 9.41 1,024 4,823 81.7 81.7 0.7
2011-May-23 Mon 9.55 9.55 ### ### 26.4 26.4 0.0
2011-May-20 Fri 9.56 ### 9.56 ### ### ### 0.0
2011-May-19 Thu ### ### 9.56 9.56 10,583 50,586 ### ### 0.7
2011-May-18 Wed ### 9.76 ### 9.76 78.3 78.3 0.7
2011-May-17 Tue 9.7 9.79 9.7 9.79 16,050 ### ### ### ###
2011-May-16 Mon ### 9.7 ### ### 2,083 ### ### ### 0.0
2011-May-13 Fri 9.58 ### 9.58 ### 3,476 16,650 ### ### 0.0
2011-May-12 Thu 9.7 9.7 9.7 9.7 75.6 75.6 0.7
2011-May-11 Wed ### ### 9.79 ### 68.4 68.4 0.0
2011-May-10 Tue ### ### 9.89 ### 12,651 62,559 ### ### 0.0
2011-May-09 Mon 9.7 ### 9.57 ### 82.6 82.6 0.0
2011-May-06 Fri 9.82 ### 9.7 9.7 11,171 54,179 18.5 18.5 0.7
2011-May-05 Thu 9.85 9.85 9.85 9.85 0 ###
2011-May-04 Wed 9.8 9.85 9.8 9.85 1,825 ### ### ### ###
2011-May-03 Tue 9.71 9.8 9.7 9.8 ### ### 0.7
2011-May-02 Mon 9.8 9.8 9.71 9.71 5,928 57,827 39.7 39.7 ###
2011-Apr-29 Fri 9.85 9.85 9.73 9.73 ### ### ###
2011-Apr-28 Thu 9.75 9.85 9.75 9.75 ### ### ###
2011-Apr-27 Wed 9.81 9.81 9.72 9.75 5,285 ### 44.7 44.7 ###
2011-Apr-21 Thu ### ### 9.85 9.85 ### ### ###
2011-Apr-20 Wed 9.8 9.8 9.8 9.8 0 0.7
2011-Apr-19 Tue ### ### 9.8 9.8 2,859 ### 32.5 32.5 0.7
2011-Apr-18 Mon ### ### ### ### ### ### 0.0
2011-Apr-15 Fri 9.85 ### 9.81 ### ### ### 0.0
2011-Apr-14 Thu ### ### ### ### 3,450 0 ### ### 0.0
2011-Apr-13 Wed ### ### 9.85 9.86 18.0 18.0 0.7
2011-Apr-12 Tue 9.89 ### 9.89 ### 35,646 ### ### ### 0.0
2011-Apr-11 Mon 9.89 9.89 9.77 9.89 7,549 ### 70.9 70.9 ###
2011-Apr-08 Fri ### ### ### ### 63.6 63.6 0.0
2011-Apr-07 Thu 9.84 ### 9.82 ### 10,874 ### 76.5 76.5 0.0
2011-Apr-06 Wed 9.84 9.85 9.84 9.84 1,171 11,528 ### ### 0.7
2011-Apr-05 Tue ### ### 9.8 9.82 13,281 65,076 28.0 28.0 ###
2011-Apr-04 Mon ### ### ### ### 3,572 0 ### ### 0.0
2011-Apr-01 Fri ### ### 9.81 9.88 ### ### 0.7
2011-Mar-31 Thu ### ### ### ### 6,946 0 ### ### 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue ### ### 9.89 ### 4,289 ### ### ### 0.0
2011-Mar-28 Mon 9.89 9.89 9.89 9.89 6,474 64,027 73.2 73.2 ###
2011-Mar-25 Fri ### ### ### ### ### ### 0.0
2011-Mar-24 Thu 9.73 9.76 9.73 9.76 64.1 64.1 0.7
2011-Mar-23 Wed 9.71 ### 9.71 ### 1,143 5,549 87.8 87.8 0.0
2011-Mar-22 Tue ### ### 9.71 9.71 17.1 17.1 ###
2011-Mar-21 Mon ### ### ### ### ### ### 0.0
2011-Mar-18 Fri 9.7 ### 9.7 ### ### ### 0.0
2011-Mar-17 Thu 9.79 9.8 ### ### 12,385 60,686 16.3 16.3 0.0
2011-Mar-16 Wed 9.55 ### 9.55 9.89 4,745 22,657 66.4 66.4 ###
2011-Mar-15 Tue ### ### 9.55 9.57 23,682 113,081 33.2 33.2 ###
2011-Mar-14 Mon ### ### ### ### 4,621 0 45.1 45.1 0.0
2011-Mar-11 Fri ### ### ### ### ### ### 0.0
2011-Mar-10 Thu 10.25 10.26 ### ### ### ### 0.0
2011-Mar-09 Wed 10.49 10.49 10.49 10.49 ### ### ###
2011-Mar-08 Tue 10.25 10.26 10.25 10.25 ### ### 0.7
2011-Mar-07 Mon 10.75 10.75 10.54 10.54 550 5,854 24.1 24.1 0.8
2011-Mar-04 Fri 10.72 10.78 ### 10.78 8,557 46,122 68.3 68.3 0.8
2011-Mar-03 Thu 10.7 10.75 10.7 10.74 ### ### 0.8
2011-Mar-02 Wed ### ### ### ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 11,341 0 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### ### 10.58 ### 10,258 ### ### ### 0.0
2011-Feb-24 Thu 10.53 ### 10.53 ### 78.2 78.2 0.0
2011-Feb-23 Wed ### 10.53 10.24 10.53 ### ### 0.8
2011-Feb-22 Tue ### 10.4 ### 10.4 ### ### 0.7
2011-Feb-21 Mon ### ### ### ### 77.2 77.2 0.0
2011-Feb-18 Fri ### ### 10.24 10.24 25.7 25.7 ###
2011-Feb-17 Thu 10.22 ### 10.22 ### 11,624 ### 79.5 79.5 0.0
2011-Feb-16 Wed ### ### ### ### 8,475 0 68.5 68.5 0.0
2011-Feb-15 Tue ### ### ### ### 13,676 0 36.0 36.0 0.0
2011-Feb-14 Mon ### ### ### ### 15,426 0 ### ### 0.0
2011-Feb-11 Fri 10.44 10.44 ### ### 22,589 ### ### ### 0.0
2011-Feb-10 Thu 10.45 10.46 ### 10.45 2,646 ### 70.5 70.5 ###
2011-Feb-09 Wed ### 10.44 ### ### 19,142 99,921 ### ### 0.0
2011-Feb-08 Tue 10.28 ### 10.28 ### ### ### 0.0
2011-Feb-07 Mon ### ### ### ### 10,142 0 77.7 77.7 0.0
2011-Feb-04 Fri ### ### ### ### 24.3 24.3 0.0
2011-Feb-03 Thu ### ### ### ### 545 0 ### ### 0.0
2011-Feb-02 Wed ### ### ### ### ### ### 0.0
2011-Feb-01 Tue ### 10.4 ### ### ### ### 0.0
2011-Jan-31 Mon ### 10.4 ### 10.4 13,788 ### 69.7 69.7 0.7
2011-Jan-28 Fri 10.4 10.4 ### ### ### ### 0.0
2011-Jan-27 Thu ### 10.4 ### 10.4 72.0 72.0 0.7
2011-Jan-25 Tue ### ### ### ### ### ### 0.0
2011-Jan-24 Mon 10.44 10.45 10.4 10.4 36.9 36.9 0.7
2011-Jan-21 Fri 10.44 10.46 ### 10.45 78.6 78.6 ###
2011-Jan-20 Thu 10.43 10.46 10.43 10.44 5,685 59,379 75.2 75.2 0.7
2011-Jan-19 Wed ### 10.43 ### 10.43 ### ### 0.7
2011-Jan-18 Tue 10.27 ### 10.27 ### ### ### 0.0
2011-Jan-17 Mon 10.43 10.43 10.29 10.29 12,479 129,282 29.9 29.9 ###
2011-Jan-14 Fri ### 10.43 ### 10.43 68.1 68.1 0.7
2011-Jan-13 Thu 10.29 10.44 10.29 10.44 71.6 71.6 0.7
2011-Jan-12 Wed ### 10.45 10.29 ### 30.1 30.1 0.0
2011-Jan-11 Tue ### ### 10.4 10.4 27,584 ### ### ### 0.7
2011-Jan-10 Mon 10.57 ### 10.53 10.58 68.6 68.6 0.8
2011-Jan-07 Fri ### ### ### ### 1,378 0 73.3 73.3 0.0
2011-Jan-06 Thu ### ### ### ### 30.2 30.2 0.0
2011-Jan-05 Wed 10.77 10.78 ### 10.74 3,880 ### ### ### 0.8
2011-Jan-04 Tue 10.79 10.8 ### 10.77 9,350 ### 33.2 33.2 ###
2010-Dec-31 Fri 10.72 10.8 ### 10.8 5,650 ### 78.0 78.0 ###
2010-Dec-30 Thu 10.8 10.8 10.75 10.79 28.9 28.9 ###
2010-Dec-29 Wed 10.77 10.77 10.77 10.77 66.5 66.5 ###
2010-Dec-24 Fri 10.8 10.8 10.8 10.8 ### ### ###
2010-Dec-23 Thu 10.8 10.8 10.8 10.8 65.0 65.0 ###
2010-Dec-22 Wed 10.75 10.79 10.75 10.79 1,776 19,127 ### ### ###
2010-Dec-21 Tue 10.78 10.79 ### 10.78 3,227 ### ### ### 0.8
2010-Dec-20 Mon 10.8 10.8 10.75 10.79 ### ### ###
2010-Dec-17 Fri 10.82 10.82 10.82 10.82 646 6,989 67.5 67.5 0.8
2010-Dec-16 Thu ### ### ### ### 5,354 0 62.3 62.3 0.0
2010-Dec-15 Wed 10.85 10.86 10.82 10.86 4,848 52,552 ### ### 0.8
2010-Dec-14 Tue ### ### 10.82 10.82 ### ### 0.8
2010-Dec-13 Mon 10.85 ### 10.8 ### ### ### 0.0
2010-Dec-10 Fri 10.8 10.85 10.8 10.85 ### ### 0.8
2010-Dec-09 Thu 10.78 10.89 10.74 10.8 67.2 67.2 ###
2010-Dec-08 Wed 10.8 10.89 10.7 10.7 7,387 79,742 ### ### 0.8
2010-Dec-07 Tue 10.55 10.75 10.55 10.75 82.9 82.9 0.8
2010-Dec-06 Mon 10.55 10.55 10.55 10.55 68.4 68.4 ###
2010-Dec-03 Fri ### 10.7 10.49 10.55 29.7 29.7 ###
2010-Dec-02 Thu ### ### ### ### 5,345 0 64.3 64.3 0.0
2010-Dec-01 Wed 10.58 10.58 10.5 10.5 2,949 31,082 28.3 28.3 0.8
2010-Nov-30 Tue 10.5 10.58 10.49 10.58 76.7 76.7 0.8
2010-Nov-29 Mon ### 10.5 ### 10.5 30,822 ### 84.3 84.3 0.8
2010-Nov-26 Fri ### 10.4 ### ### 72.1 72.1 0.0
2010-Nov-25 Thu 10.26 10.4 10.26 10.4 79.6 79.6 0.7
2010-Nov-24 Wed 10.2 ### 10.2 10.27 66.6 66.6 ###
2010-Nov-23 Tue ### ### 10.28 10.28 13,772 70,788 39.3 39.3 0.7
2010-Nov-22 Mon ### 10.44 ### 10.43 81.4 81.4 0.7
2010-Nov-19 Fri ### ### 10.25 ### 74.6 74.6 0.0
2010-Nov-18 Thu ### 10.45 ### ### 29.8 29.8 0.0
2010-Nov-17 Wed 10.4 10.4 ### ### 2,228 11,585 ### ### 0.0
2010-Nov-16 Tue 10.43 10.45 10.43 10.45 74.3 74.3 ###
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### 10.45 ### 10.45 7,123 ### 78.4 78.4 ###
2010-Nov-11 Thu 10.4 10.45 ### 10.4 9,059 ### 62.1 62.1 0.7
2010-Nov-10 Wed 10.5 10.5 ### ### 16,628 ### ### ### 0.0
2010-Nov-09 Tue 10.2 ### 10.2 ### 25,955 132,370 ### ### 0.0
2010-Nov-08 Mon 10.2 10.26 ### 10.2 11,278 57,856 ### ### 0.7
2010-Nov-05 Fri ### 10.25 ### 10.2 41,229 ### 68.9 68.9 0.7
2010-Nov-04 Thu ### 10.2 ### 10.2 13,823 ### 71.6 71.6 0.7
2010-Nov-03 Wed ### 10.21 ### 10.2 80.7 80.7 0.7
2010-Nov-02 Tue ### ### ### ### 11,025 0 74.0 74.0 0.0
2010-Nov-01 Mon ### ### ### ### 29.2 29.2 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 10,675 0 ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 12,056 0 77.8 77.8 0.0
2010-Oct-26 Tue ### ### ### ### ### ### 0.0
2010-Oct-25 Mon ### ### ### ### ### ### 0.0
2010-Oct-22 Fri ### ### ### ### ### ### 0.0
2010-Oct-21 Thu ### ### ### ### ### ### 0.0
2010-Oct-20 Wed ### ### 9.89 ### 70,246 ### 24.0 24.0 0.0
2010-Oct-19 Tue ### ### ### ### 11,946 0 ### ### 0.0
2010-Oct-18 Mon ### ### ### ### ### ### 0.0
2010-Oct-15 Fri ### 10.2 ### ### 31,054 158,375 30.4 30.4 0.0
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 6,120 0 ### ### 0.0
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 34.3 34.3 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu ### ### ### ### 13,973 0 ### ### 0.0
2010-Oct-06 Wed ### ### ### ### 15,483 0 ### ### 0.0
2010-Oct-05 Tue 10.2 10.2 ### ### 27.4 27.4 0.0
2010-Oct-04 Mon ### 10.25 ### 10.2 ### ### 0.7
2010-Oct-01 Fri ### ### ### ### 15,257 0 ### ### 0.0
2010-Sep-30 Thu ### 10.21 ### ### ### ### 0.0
2010-Sep-29 Wed ### ### ### ### 32,947 0 ### ### 0.0
2010-Sep-28 Tue 10.4 10.4 10.4 10.4 0 0.7
2010-Sep-27 Mon 10.41 10.42 10.4 10.4 2,450 ### 32.7 32.7 0.7
2010-Sep-24 Fri 10.41 10.41 10.41 10.41 70.6 70.6 ###
2010-Sep-23 Thu 10.45 10.45 10.41 10.41 ### ### ###
2010-Sep-22 Wed 10.5 10.5 10.45 10.45 29.3 29.3 ###
2010-Sep-21 Tue 10.5 10.5 10.46 10.46 40.4 40.4 0.7
2010-Sep-20 Mon 10.54 10.56 10.5 10.5 29.4 29.4 0.8
2010-Sep-17 Fri 10.55 10.55 10.49 10.54 27.6 27.6 0.8
2010-Sep-16 Thu 10.7 10.7 ### ### ### ### 0.0
2010-Sep-15 Wed ### 10.7 ### 10.7 74.3 74.3 0.8
2010-Sep-14 Tue ### ### ### ### 0 0.0
2010-Sep-13 Mon ### ### 10.75 ### 23,443 ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 6,450 0 ### ### 0.0
2010-Sep-09 Thu ### ### 10.85 ### ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 9,242 0 26.5 26.5 0.0
2010-Sep-07 Tue 10.75 ### 10.74 ### 9,984 ### ### ### 0.0
2010-Sep-06 Mon ### 10.7 ### 10.7 1,980 ### 69.1 69.1 0.8
2010-Sep-03 Fri 10.59 10.73 10.59 ### 67.1 67.1 0.0
2010-Sep-02 Thu 10.5 10.59 10.5 10.52 ### ### ###
2010-Sep-01 Wed 10.5 10.5 10.42 10.5 59.3 59.3 0.8
2010-Aug-31 Tue 10.5 10.51 10.5 10.5 4,886 51,327 71.5 71.5 0.8
2010-Aug-30 Mon 10.41 10.5 10.41 10.5 ### ### 0.8
2010-Aug-27 Fri ### ### ### ### 50 0 ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 940 0 67.8 67.8 0.0
2010-Aug-25 Wed 10.4 10.41 10.4 10.4 1,789 ### ### ### 0.7
2010-Aug-24 Tue 10.48 10.48 10.4 10.42 36.6 36.6 0.7
2010-Aug-23 Mon 10.5 10.5 10.5 10.5 889 ### 72.8 72.8 0.8
2010-Aug-20 Fri ### 10.4 ### 10.4 2,826 ### ### ### 0.7
2010-Aug-19 Thu ### ### 10.26 10.26 1,628 8,351 28.2 28.2 0.7
2010-Aug-18 Wed 10.25 ### 10.22 ### 3,052 ### ### ### 0.0
2010-Aug-17 Tue 10.24 ### 10.2 ### 748 ### 67.3 67.3 0.0
2010-Aug-16 Mon 10.25 ### 10.2 10.2 4,558 23,245 26.2 26.2 0.7
2010-Aug-13 Fri 10.27 ### 10.27 ### 6,822 ### ### ### 0.0
2010-Aug-12 Thu ### ### 10.25 ### 72.9 72.9 0.0
2010-Aug-11 Wed 10.5 10.51 10.41 10.41 3,424 ### 40.4 40.4 ###
2010-Aug-10 Tue 10.5 10.5 10.45 10.5 9,727 ### ### ### 0.8
2010-Aug-09 Mon 10.5 10.5 10.5 10.5 61.3 61.3 0.8
2010-Aug-06 Fri 10.5 10.5 10.49 10.5 66.6 66.6 0.8
2010-Aug-05 Thu 10.5 10.5 10.5 10.5 65.2 65.2 0.8
2010-Aug-04 Wed 10.48 10.5 10.48 10.5 8,240 ### 72.3 72.3 0.8
2010-Aug-03 Tue 10.43 10.49 10.43 10.49 3,584 37,488 ### ### ###
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri 10.27 10.27 10.27 10.27 157 ### ### ### ###
2010-Jul-29 Thu 10.49 10.49 10.28 10.28 7,720 80,172 ### ### 0.7
2010-Jul-28 Wed 10.59 ### 10.49 10.5 22.9 22.9 0.8
2010-Jul-27 Tue 10.51 10.59 10.5 10.59 ### ### ###
2010-Jul-26 Mon 10.57 10.58 10.5 10.5 787 ### 26.6 26.6 0.8
2010-Jul-23 Fri 10.57 ### 10.42 10.42 3,444 17,943 18.7 18.7 0.7
2010-Jul-22 Thu 10.55 10.58 10.52 10.52 2,827 29,824 32.0 32.0 ###
2010-Jul-21 Wed ### 10.41 ### 10.4 ### ### 0.7
2010-Jul-20 Tue 10.25 10.25 10.25 10.25 1 ### ### ### 0.7
2010-Jul-19 Mon ### 10.49 ### 10.42 4,353 ### 75.8 75.8 0.7
2010-Jul-16 Fri ### 10.49 ### 10.49 81.8 81.8 ###
2010-Jul-15 Thu ### ### 10.29 10.29 1,942 ### ### ### ###
2010-Jul-14 Wed ### ### ### ### 1,977 0 ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 3,145 0 81.2 81.2 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 27 0 65.2 65.2 0.0
2010-Jul-08 Thu ### ### ### ### 5,979 0 24.0 24.0 0.0
2010-Jul-07 Wed ### ### ### ### 39.3 39.3 0.0
2010-Jul-06 Tue ### ### ### ### 6,528 0 22.6 22.6 0.0
2010-Jul-05 Mon ### ### ### ### 14,847 0 33.1 33.1 0.0
2010-Jul-02 Fri ### ### ### ### 24,146 0 77.6 77.6 0.0
2010-Jul-01 Thu ### ### ### ### 21,647 0 23.1 23.1 0.0
2010-Jun-30 Wed 10.21 10.21 ### 10.2 ### ### 0.7
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon 10.45 10.45 10.21 ### 2,649 ### 41.7 41.7 0.0
2010-Jun-25 Fri 10.43 10.43 10.27 ### 4,720 48,852 34.8 34.8 0.0
2010-Jun-24 Thu 10.43 10.43 10.43 10.43 78.0 78.0 0.7
2010-Jun-23 Wed ### 10.5 10.27 10.5 ### ### 0.8
2010-Jun-22 Tue 10.45 10.45 ### ### 2,186 11,421 32.0 32.0 0.0
2010-Jun-21 Mon 10.59 ### 10.44 10.44 4,683 24,445 ### ### 0.7
2010-Jun-18 Fri 10.59 10.59 10.59 10.59 0 ###
2010-Jun-17 Thu ### ### ### 10.59 2,349 0 ### ### ###
2010-Jun-16 Wed ### ### ### ### 68.7 68.7 0.0
2010-Jun-15 Tue 10.25 ### 10.25 ### ### ### 0.0
2010-Jun-11 Fri ### 10.25 ### 10.25 13,375 68,546 83.8 83.8 0.7
2010-Jun-10 Thu ### 10.2 ### 10.2 3,250 16,575 70.4 70.4 0.7
2010-Jun-09 Wed ### 10.2 ### ### 78.8 78.8 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon 10.24 10.24 ### 10.2 ### ### 0.7
2010-Jun-04 Fri 10.24 10.25 ### 10.25 1,379 ### 70.4 70.4 0.7
2010-Jun-03 Thu 10.2 10.25 10.2 10.25 3,123 ### ### ### 0.7
2010-Jun-02 Wed 10.2 10.2 10.2 10.2 1,640 16,728 77.9 77.9 0.7
2010-Jun-01 Tue ### 10.25 ### 10.25 89.5 89.5 0.7
2010-May-31 Mon ### ### ### ### ### ### 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu 9.8 9.8 9.79 9.8 978 9,579 62.0 62.0 0.7
2010-May-26 Wed 9.73 9.8 9.7 9.8 6,053 ### 79.4 79.4 0.7
2010-May-25 Tue 9.8 9.81 9.71 9.71 50.1 50.1 ###
2010-May-24 Mon 9.75 ### 9.5 ### 19.4 19.4 0.0
2010-May-21 Fri 9.75 9.76 9.25 9.5 31,324 ### ### ### 0.7
2010-May-20 Thu 10.2 ### ### ### 34.1 34.1 0.0
2010-May-19 Wed 10.4 10.51 10.2 10.2 33.8 33.8 0.7
2010-May-18 Tue 10.74 10.74 ### ### 13.7 13.7 0.0
2010-May-17 Mon ### 10.7 ### ### 20.6 20.6 0.0
2010-May-14 Fri 10.78 10.78 10.78 10.78 0 0.8
2010-May-13 Thu ### ### 10.78 10.78 ### ### 0.8
2010-May-12 Wed 10.88 ### 10.85 ### 1,746 9,472 70.9 70.9 0.0
2010-May-11 Tue ### ### 10.5 10.5 41.3 41.3 0.8
2010-May-10 Mon 10.4 10.59 ### 10.4 48.9 48.9 0.7
2010-May-07 Fri ### ### 10.24 ### 7,774 ### 11.6 11.6 0.0
2010-May-06 Thu ### ### 10.73 10.8 20.1 20.1 ###
2010-May-05 Wed 11.2 11.2 ### ### 10,849 60,754 33.2 33.2 0.0
2010-May-04 Tue 11.2 11.26 ### 11.22 ### ### ###
2010-May-03 Mon ### 11.2 ### 11.2 8,653 48,456 74.3 74.3 0.8
2010-Apr-30 Fri ### ### ### ### 79.9 79.9 0.0
2010-Apr-29 Thu ### ### ### ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue ### ### ### ### 8,055 0 ### ### 0.0
2010-Apr-23 Fri ### ### ### ### ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 74.4 74.4 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue 10.85 ### 10.82 ### 80.2 80.2 0.0
2010-Apr-19 Mon ### ### 10.83 10.85 ### ### 0.8
2010-Apr-16 Fri ### ### 10.81 ### 5,021 ### ### ### 0.0
2010-Apr-15 Thu 10.85 ### 10.81 ### 13,221 71,459 75.9 75.9 0.0
2010-Apr-14 Wed 10.85 10.85 10.8 10.85 7,380 79,888 67.2 67.2 0.8
2010-Apr-13 Tue 10.85 10.85 10.8 10.85 8,485 91,850 78.8 78.8 0.8
2010-Apr-12 Mon 10.7 10.85 10.7 10.85 ### ### 0.8
2010-Apr-09 Fri 10.7 10.7 ### ### 11,056 59,149 30.9 30.9 0.0
2010-Apr-08 Thu ### ### ### ### ### ### 0.0
2010-Apr-07 Wed ### 10.7 10.58 10.7 ### ### 0.8
2010-Apr-06 Tue ### ### ### ### 32.0 32.0 0.0
2010-Apr-01 Thu ### 10.4 ### 10.4 2,350 12,220 ### ### 0.7
2010-Mar-31 Wed 10.4 10.44 ### 10.44 2,453 ### ### ### 0.7
2010-Mar-30 Tue ### 10.4 ### 10.4 8,982 ### 78.1 78.1 0.7
2010-Mar-29 Mon ### ### ### ### 5,882 0 0.0
2010-Mar-26 Fri ### ### ### ### 1,624 0 ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 184 0 73.2 73.2 0.0
2010-Mar-24 Wed ### 10.4 ### ### 10,743 ### ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 9,986 0 ### ### 0.0
2010-Mar-22 Mon ### ### ### ### 74.6 74.6 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu 10.58 10.58 ### ### 10,955 57,951 ### ### 0.0
2010-Mar-17 Wed 10.7 10.7 10.7 10.7 0 0.8
2010-Mar-16 Tue 10.7 10.7 10.7 10.7 0 0.8
2010-Mar-15 Mon 10.7 10.7 10.7 10.7 0 0.8
2010-Mar-12 Fri 10.76 10.76 10.7 10.7 27.7 27.7 0.8
2010-Mar-11 Thu 10.55 10.7 10.55 10.7 ### ### 0.8
2010-Mar-10 Wed ### ### 10.55 10.55 7,573 39,947 27.0 27.0 ###
2010-Mar-09 Tue 10.56 10.56 10.55 10.55 6,749 ### ### ### ###
2010-Mar-08 Mon ### ### 10.55 10.55 5,052 26,649 25.7 25.7 ###
2010-Mar-05 Fri 10.55 ### 10.5 ### 4,679 ### 70.7 70.7 0.0
2010-Mar-04 Thu ### ### ### ### 23,372 0 ### ### 0.0
2010-Mar-03 Wed ### ### ### ### 17,745 0 ### ### 0.0
2010-Mar-02 Tue 11.2 11.25 ### ### ### ### 0.0
2010-Mar-01 Mon ### 11.2 ### 11.2 4,250 ### 74.6 74.6 0.8
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### ### ### 0.0
2010-Feb-24 Wed 10.8 ### 10.8 ### 84.1 84.1 0.0
2010-Feb-23 Tue 10.76 10.76 10.75 10.75 ### ### 0.8
2010-Feb-22 Mon ### 10.78 ### 10.76 ### ### 0.8
2010-Feb-19 Fri ### ### ### ### 17.5 17.5 0.0
2010-Feb-18 Thu 11.2 11.2 ### ### ### ### 0.0
2010-Feb-17 Wed ### 11.25 10.8 11.25 82.8 82.8 ###
2010-Feb-16 Tue ### 10.8 ### 10.8 ### ### ###
2010-Feb-15 Mon 10.45 ### 10.45 ### 9,146 47,787 83.9 83.9 0.0
2010-Feb-12 Fri 10.45 10.5 ### 10.45 8,573 ### 68.8 68.8 ###
2010-Feb-11 Thu ### 10.5 ### 10.45 7,140 37,485 ### ### ###
2010-Feb-10 Wed ### ### 10.29 ### 24,641 126,777 ### ### 0.0
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon ### 10.5 ### ### 74.7 74.7 0.0
2010-Feb-05 Fri ### ### 10.25 ### 8,483 43,475 71.8 71.8 0.0
2010-Feb-04 Thu 10.4 10.49 ### ### 14,851 ### ### ### 0.0
2010-Feb-03 Wed ### 10.5 ### ### 71.3 71.3 0.0
2010-Feb-02 Tue 10.25 ### 10.25 ### 2,657 ### 62.6 62.6 0.0
2010-Feb-01 Mon ### ### ### ### 4,448 0 55.4 55.4 0.0
2010-Jan-29 Fri 10.2 10.2 ### ### 3,042 ### 46.8 46.8 0.0
2010-Jan-28 Thu ### ### 10.2 10.25 5,684 28,988 ### ### 0.7
2010-Jan-27 Wed ### ### ### ### ### ### 0.0
2010-Jan-25 Mon 10.54 ### 10.5 ### 3,787 19,881 ### ### 0.0
2010-Jan-22 Fri 10.5 ### 10.5 ### 3,228 16,947 72.4 72.4 0.0
2010-Jan-21 Thu 10.49 ### 10.49 ### 84.4 84.4 0.0
2010-Jan-20 Wed ### 10.5 ### ### 5,757 30,224 ### ### 0.0
2010-Jan-19 Tue ### 10.25 ### ### 4,120 ### 36.5 36.5 0.0
2010-Jan-18 Mon ### ### ### ### 76.1 76.1 0.0
2010-Jan-15 Fri ### ### ### ### 10,341 0 79.3 79.3 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### 9.8 ### 18,276 89,552 25.7 25.7 0.0
2010-Jan-12 Tue ### ### ### ### 77.7 77.7 0.0
2010-Jan-11 Mon ### ### ### ### 67.4 67.4 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### 9.59 ### 8,458 40,556 90.0 90.0 0.0
2010-Jan-06 Wed 9.55 ### 9.55 ### ### ### 0.0
2010-Jan-05 Tue 9.5 9.55 9.5 9.55 5,149 49,044 ### ### 0.7
2010-Jan-04 Mon 9.51 9.55 9.41 9.5 ### ### 0.7
2009-Dec-31 Thu 9.4 9.4 ### ### ### ### 0.0
2009-Dec-30 Wed 9.44 9.45 9.42 9.43 31.8 31.8 ###
2009-Dec-29 Tue ### 9.44 ### ### 5,442 25,686 ### ### 0.0
2009-Dec-24 Thu ### 9.4 ### ### 25.2 25.2 0.0
2009-Dec-23 Wed ### ### ### ### 62.4 62.4 0.0
2009-Dec-22 Tue 9.42 9.42 9.4 9.4 2,857 26,884 29.3 29.3 ###
2009-Dec-21 Mon 9.42 9.51 9.42 9.51 78.8 78.8 ###
2009-Dec-18 Fri 9.41 9.41 9.4 9.4 31.5 31.5 ###
2009-Dec-17 Thu 9.55 9.55 9.41 9.41 ### ### 0.7
2009-Dec-16 Wed 9.42 9.42 9.42 9.42 ### ### 0.7
2009-Dec-15 Tue 9.45 9.55 9.45 9.55 ### ### 0.7
2009-Dec-14 Mon 9.4 9.4 ### 9.4 15,329 72,046 ### ### ###
2009-Dec-11 Fri 9.4 9.4 9.4 9.4 ### ### ###
2009-Dec-10 Thu ### 9.4 ### 9.4 78.5 78.5 ###
2009-Dec-09 Wed ### ### ### ### 0 0.0
2009-Dec-08 Tue ### ### ### ### ### ### 0.0
2009-Dec-07 Mon 9.45 9.48 ### ### ### ### 0.0
2009-Dec-04 Fri ### 9.45 ### ### 3,052 14,420 ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 70.4 70.4 0.0
2009-Dec-02 Wed ### ### ### ### 79.2 79.2 0.0
2009-Dec-01 Tue 9.23 9.25 ### ### ### ### 0.0
2009-Nov-30 Mon 9.22 9.29 9.2 9.2 ### ### 0.7
2009-Nov-27 Fri ### ### ### ### 8,188 0 79.7 79.7 0.0
2009-Nov-26 Thu 9.4 9.4 9.4 9.4 73.8 73.8 ###
2009-Nov-25 Wed 9.4 9.4 9.4 9.4 ### ### ###
2009-Nov-24 Tue ### ### ### ### ### ### 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 5,880 0 ### ### 0.0
2009-Nov-19 Thu 9.25 9.4 9.24 ### 7,341 ### ### ### 0.0
2009-Nov-18 Wed ### ### ### 9.25 17,629 0 ### ### ###
2009-Nov-17 Tue 9.26 ### ### ### 7,529 0 42.1 42.1 0.0
2009-Nov-16 Mon 9.22 ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 78.6 78.6 0.0
2009-Nov-12 Thu ### ### 9.27 9.27 ### ### 0.7
2009-Nov-11 Wed 9.5 9.5 9.49 9.5 6,955 ### 68.9 68.9 0.7
2009-Nov-10 Tue ### 9.55 9 9.55 93.9 93.9 0.7
2009-Nov-09 Mon 8.8 9 8.8 9 78.5 78.5 0.6
2009-Nov-06 Fri 8.85 ### 8.85 ### 8,248 ### 66.1 66.1 0.0
2009-Nov-05 Thu 8.7 8.7 ### ### ### ### 0.0
2009-Nov-04 Wed 8.7 8.8 ### 8.8 80.1 80.1 0.6
2009-Nov-03 Tue 8.85 8.85 8.85 8.85 ### ### 0.6
2009-Nov-02 Mon ### ### 8.75 8.85 11,850 51,843 28.0 28.0 0.6
2009-Oct-30 Fri 8.77 9 8.77 9 6,478 57,557 ### ### 0.6
2009-Oct-29 Thu 8.8 8.8 8.5 8.7 15,284 ### 46.5 46.5 ###
2009-Oct-28 Wed 9 9 9 9 ### ### 0.6
2009-Oct-27 Tue ### ### ### ### 81.6 81.6 0.0
2009-Oct-26 Mon 9.2 9.2 ### ### 10,750 49,449 33.2 33.2 0.0
2009-Oct-23 Fri ### 9.2 ### ### ### ### 0.0
2009-Oct-22 Thu 9.2 9.2 ### ### 11,574 53,240 ### ### 0.0
2009-Oct-21 Wed ### 9.2 ### 9.2 16,520 ### ### ### 0.7
2009-Oct-20 Tue ### 9.25 9 9.25 5,150 ### 76.8 76.8 ###
2009-Oct-19 Mon 9.22 9.4 9.22 ### 77.2 77.2 0.0
2009-Oct-16 Fri 9.25 9.25 9.2 9.22 37.0 37.0 0.7
2009-Oct-15 Thu ### ### 9.29 ### 17,580 81,659 ### ### 0.0
2009-Oct-14 Wed 9.21 ### 9.21 ### 66.6 66.6 0.0
2009-Oct-13 Tue ### ### ### 9.29 15,053 0 33.4 33.4 ###
2009-Oct-12 Mon ### ### 9.22 ### ### ### 0.0
2009-Oct-09 Fri 9.29 9.29 9.29 9.29 ### ### ###
2009-Oct-07 Wed 9.24 9.29 ### 9.26 13,528 ### 64.9 64.9 ###
2009-Oct-06 Tue ### ### ### ### 5,123 0 ### ### 0.0
2009-Oct-05 Mon 9 ### 9 ### ### ### 0.0
2009-Oct-02 Fri ### ### 9 9 3,625 ### 27.6 27.6 0.6
2009-Oct-01 Thu 9.4 9.4 9.2 9.2 4,889 ### ### ### 0.7
2009-Sep-30 Wed ### 9.4 9.24 9.4 12,977 120,945 74.5 74.5 ###
2009-Sep-29 Tue 9.25 ### 9.25 9.25 70.0 70.0 ###
2009-Sep-28 Mon ### ### 9.2 9.2 2,875 13,224 ### ### 0.7
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu ### ### 9 ### 5,123 23,053 ### ### 0.0
2009-Sep-23 Wed ### 9.4 9.22 9.22 3,889 ### ### ### 0.7
2009-Sep-22 Tue 9.5 9.5 ### ### 2,884 ### ### ### 0.0
2009-Sep-21 Mon ### 9.45 ### 9.45 78.3 78.3 0.7
2009-Sep-18 Fri 9.45 9.45 9.45 9.45 0 0.7
2009-Sep-17 Thu 9.5 9.5 9.45 9.45 7,354 69,679 30.7 30.7 0.7
2009-Sep-16 Wed 9.45 9.5 9.45 9.5 2,353 ### ### ### 0.7
2009-Sep-15 Tue 9.5 9.52 9.46 9.46 37.1 37.1 0.7
2009-Sep-14 Mon 9.55 ### 9.4 9.45 ### ### 0.7
2009-Sep-11 Fri 9.5 9.88 9.5 9.85 19,250 ### 85.0 85.0 ###
2009-Sep-10 Thu 9.4 9.5 9.4 9.5 1,926 ### 69.6 69.6 0.7
2009-Sep-09 Wed 9.53 9.53 ### 9.5 ### ### 0.7
2009-Sep-08 Tue 9.5 9.5 9.4 9.5 61.4 61.4 0.7
2009-Sep-07 Mon 9.55 ### 9.5 9.5 7,853 ### ### ### 0.7
2009-Sep-04 Fri 9.45 9.5 9.45 9.49 70.4 70.4 0.7
2009-Sep-03 Thu 9.25 9.45 9.22 9.45 4,721 44,070 76.3 76.3 0.7
2009-Sep-02 Wed ### 9.25 9 9.25 ### ### ###
2009-Sep-01 Tue ### 9.2 ### 9.2 ### ### 0.7
2009-Aug-31 Mon 9.2 9.25 ### 9.25 74.1 74.1 ###
2009-Aug-28 Fri ### 9.23 ### ### 4,027 18,584 ### ### 0.0
2009-Aug-27 Thu 9.2 9.2 9 ### 15,155 ### 30.3 30.3 0.0
2009-Aug-26 Wed ### ### 8.85 9 24.6 24.6 0.6
2009-Aug-25 Tue 9.2 9.2 ### ### 33.0 33.0 0.0
2009-Aug-24 Mon 8.83 9.2 8.83 9.2 ### ### 0.7
2009-Aug-21 Fri 8.74 8.74 ### 8.73 47.3 47.3 ###
2009-Aug-20 Thu 8.55 ### 8.54 ### 19,320 ### ### ### 0.0
2009-Aug-19 Wed ### 8.5 ### 8.5 80.5 80.5 0.6
2009-Aug-18 Tue 8 ### 8 ### 14,454 ### ### ### 0.0
2009-Aug-17 Mon ### ### ### ### 84.7 84.7 0.0
2009-Aug-14 Fri 8.25 ### ### ### 72.9 72.9 0.0
2009-Aug-13 Thu 8 8.2 8 8.2 76.0 76.0 0.6
2009-Aug-12 Wed 8 ### 8 ### 72.6 72.6 0.0
2009-Aug-11 Tue 8 8 8 8 180 1,440 ### ### ###
2009-Aug-10 Mon 8 8 7.8 7.8 6,340 50,086 18.6 18.6 0.6
2009-Aug-07 Fri 8 8 ### ### ### ### 0.0
2009-Aug-06 Thu 8 ### ### ### 13,559 0 ### ### 0.0
2009-Aug-05 Wed 8 8 ### 8 4,876 ### 78.4 78.4 ###
2009-Aug-04 Tue ### 8 ### ### 5,584 ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri 7.82 ### 7.82 ### 9,088 ### 85.4 85.4 0.0
2009-Jul-30 Thu 7.71 7.71 7.71 7.71 0 ###
2009-Jul-29 Wed 7.8 7.85 ### 7.71 25.3 25.3 ###
2009-Jul-28 Tue ### 7.7 ### 7.7 2,322 ### ### ### 0.6
2009-Jul-27 Mon ### 7.74 ### ### 5,981 23,146 ### ### 0.0
2009-Jul-24 Fri 7.25 7.5 7.25 7.5 8,087 59,641 86.9 86.9 0.5
2009-Jul-23 Thu 7.2 7.25 7.2 7.25 9,124 65,920 67.1 67.1 0.5
2009-Jul-22 Wed ### 7.2 ### 7.2 71.5 71.5 0.5
2009-Jul-21 Tue ### ### ### ### 71.6 71.6 0.0
2009-Jul-20 Mon ### ### ### ### 13,750 0 27.4 27.4 0.0
2009-Jul-17 Fri 7 ### ### ### ### ### 0.0
2009-Jul-16 Thu ### 7 6.76 7 71.7 71.7 0.5
2009-Jul-15 Wed ### 7 ### ### 20.7 20.7 0.0
2009-Jul-14 Tue 7 7 7 7 64.7 64.7 0.5
2009-Jul-13 Mon 7 7 6.8 6.8 21,587 148,950 ### ### 0.5
2009-Jul-10 Fri 7 7 6.81 7 10,083 69,623 67.1 67.1 0.5
2009-Jul-09 Thu 6.8 6.81 6.79 6.81 13,529 ### ### ### ###
2009-Jul-08 Wed ### ### 6.8 6.8 18,856 ### ### ### 0.5
2009-Jul-07 Tue ### ### 6.86 6.86 ### ### 0.5
2009-Jul-06 Mon ### 7.2 ### ### 4,846 17,445 79.0 79.0 0.0
2009-Jul-03 Fri ### ### ### ### 959 0 66.4 66.4 0.0
2009-Jul-02 Thu ### ### 6.85 7 76.0 76.0 0.5
2009-Jul-01 Wed 7 7 ### 7 2,572 ### 71.7 71.7 0.5
2009-Jun-30 Tue 7 7 6.85 ### ### ### 0.0
2009-Jun-29 Mon ### ### ### ### 29.6 29.6 0.0
2009-Jun-26 Fri ### ### ### ### 1,946 0 ### ### 0.0
2009-Jun-25 Thu ### 7.7 ### ### 15,958 ### 13.1 13.1 0.0
2009-Jun-24 Wed ### ### ### ### 3,350 0 ### ### 0.0
2009-Jun-23 Tue 7.82 7.82 ### ### ### ### 0.0
2009-Jun-22 Mon 7.86 7.86 7.86 7.86 86 675 ### ### ###
2009-Jun-19 Fri ### 7.85 ### 7.85 3,576 ### 88.2 88.2 ###
2009-Jun-18 Thu 7.5 7.5 7.5 7.5 0 0.5
2009-Jun-17 Wed 7.42 7.5 7.41 7.5 80.6 80.6 0.5
2009-Jun-16 Tue ### 7.5 ### 7.43 12,870 ### ### ### ###
2009-Jun-15 Mon ### ### ### ### 1,154 0 74.1 74.1 0.0
2009-Jun-12 Fri ### ### 7.25 7.25 2,750 ### 29.9 29.9 0.5
2009-Jun-11 Thu ### 7.25 ### 7.25 4,484 16,254 ### ### 0.5
2009-Jun-10 Wed ### ### ### ### 17,026 0 69.8 69.8 0.0
2009-Jun-09 Tue 7 7 7 7 ### ### 0.5
2009-Jun-05 Fri 6.88 ### 6.82 ### 11,777 40,159 ### ### 0.0
2009-Jun-04 Thu 6.8 6.8 6.8 6.8 ### ### 0.5
2009-Jun-03 Wed ### ### ### ### 4,158 0 64.4 64.4 0.0
2009-Jun-02 Tue ### ### ### ### 3,687 0 66.2 66.2 0.0
2009-Jun-01 Mon 6.5 6.55 6.5 6.55 ### ### 0.5
2009-May-29 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2009-May-28 Thu 6.59 ### 6.5 6.5 ### ### 0.5
2009-May-27 Wed 6.52 6.52 6.52 6.52 ### ### 0.5
2009-May-26 Tue 6.5 6.5 6.5 6.5 4,073 26,474 70.3 70.3 0.5
2009-May-25 Mon 6.4 6.5 6.4 6.5 80.6 80.6 0.5
2009-May-22 Fri 6.4 ### 6.4 ### 17,326 55,443 88.7 88.7 0.0
2009-May-21 Thu 6.4 6.5 6.4 6.4 9,525 ### 70.4 70.4 0.5
2009-May-20 Wed 6.45 6.45 6.4 6.4 19,645 ### 29.9 29.9 0.5
2009-May-19 Tue 6.4 6.4 ### 6.4 12,079 38,652 ### ### 0.5
2009-May-18 Mon 6.4 6.4 ### ### 13,259 42,428 39.0 39.0 0.0
2009-May-15 Fri 6.4 6.4 6.4 6.4 70.1 70.1 0.5
2009-May-14 Thu ### 6.4 ### 6.4 ### ### 0.5
2009-May-13 Wed ### 6.25 ### 6.25 2,842 8,881 ### ### ###
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri ### ### 6 ### 58,323 ### ### ### 0.0
2009-May-07 Thu ### ### ### ### 27.3 27.3 0.0
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue ### ### 6 6 20.0 20.0 0.4
2009-May-04 Mon ### ### ### ### 18.1 18.1 0.0
2009-May-01 Fri ### ### 6 6 10,870 ### 21.2 21.2 0.4
2009-Apr-30 Thu ### ### ### 6 35,947 0 ### ### 0.4
2009-Apr-29 Wed ### ### ### ### ### ### 0.0
2009-Apr-28 Tue ### ### ### 6 19.5 19.5 0.4
2009-Apr-27 Mon ### ### ### ### 4,974 0 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 750 0 ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 31.7 31.7 0.0
2009-Apr-20 Mon ### ### ### ### 10,746 0 31.2 31.2 0.0
2009-Apr-17 Fri ### 6.2 ### ### ### ### 0.0
2009-Apr-16 Thu 6.2 6.2 ### ### ### ### 0.0
2009-Apr-15 Wed 6.22 ### ### 6.2 31,923 0 26.5 26.5 0.4
2009-Apr-14 Tue ### ### ### 6.2 4,875 0 68.1 68.1 0.4
2009-Apr-09 Thu ### ### 6 ### 15,989 ### 71.8 71.8 0.0
2009-Apr-08 Wed ### ### ### ### 62,423 0 79.6 79.6 0.0
2009-Apr-07 Tue 6.2 ### ### ### 37,677 0 21.2 21.2 0.0
2009-Apr-06 Mon ### 6.5 ### ### 28.0 28.0 0.0
2009-Apr-03 Fri 6.2 ### 6 ### 19,927 59,781 74.9 74.9 0.0
2009-Apr-02 Thu ### 6.2 ### 6 13,427 41,623 ### ### 0.4
2009-Apr-01 Wed 6 6 ### ### 29.0 29.0 0.0
2009-Mar-31 Tue ### ### ### 6 ### ### 0.4
2009-Mar-30 Mon 6 6 6 6 1,340 8,040 ### ### 0.4
2009-Mar-27 Fri ### 6.25 ### 6 57,983 ### ### ### 0.4
2009-Mar-26 Thu ### ### ### ### 13,752 0 ### ### 0.0
2009-Mar-25 Wed ### ### 6 ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 8,945 0 23.5 23.5 0.0
2009-Mar-23 Mon ### ### ### ### 23,142 0 15.5 15.5 0.0
2009-Mar-20 Fri ### ### 6 6 30.9 30.9 0.4
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed 6 ### 5.85 ### 20,685 ### ### ### 0.0
2009-Mar-17 Tue 5.8 6 5.8 ### ### ### 0.0
2009-Mar-16 Mon 5.8 5.8 5.77 5.8 64.2 64.2 0.4
2009-Mar-13 Fri 5.56 5.75 5.55 5.75 ### ### ###
2009-Mar-12 Thu 5.77 5.77 ### 5.7 7,323 21,126 ### ### 0.4
2009-Mar-11 Wed ### ### 5.8 5.8 19.4 19.4 0.4
2009-Mar-10 Tue 5.8 5.82 5.7 5.7 ### ### 0.4
2009-Mar-09 Mon 6.2 6.2 6 6 16.6 16.6 0.4
2009-Mar-06 Fri 6.2 6.2 6 6 ### ### 0.4
2009-Mar-05 Thu 6.4 6.41 ### ### ### ### 0.0
2009-Mar-04 Wed 6.44 6.44 6.44 6.44 220 ### ### ### 0.5
2009-Mar-03 Tue 6.45 6.5 ### ### 31,820 ### 26.7 26.7 0.0
2009-Mar-02 Mon 6.51 6.51 6.4 6.4 12,621 ### 31.9 31.9 0.5
2009-Feb-27 Fri 6.45 ### 6.42 ### 77.8 77.8 0.0
2009-Feb-26 Thu 6.75 6.76 6.4 6.45 15,983 ### 11.8 11.8 ###
2009-Feb-25 Wed 6.75 6.79 6.74 6.74 4,744 ### 37.6 37.6 ###
2009-Feb-24 Tue 6.89 6.89 6.8 6.83 32.0 32.0 0.5
2009-Feb-23 Mon 6.4 ### 6.4 ### 89.2 89.2 0.0
2009-Feb-20 Fri 6.45 ### 6.45 ### ### ### 0.0
2009-Feb-19 Thu 6.4 6.4 6.4 6.4 0 0.5
2009-Feb-18 Wed ### ### 6.4 6.4 24,945 79,824 ### ### 0.5
2009-Feb-17 Tue 6.75 6.85 6.75 6.85 1,780 ### ### ### ###
2009-Feb-16 Mon ### ### 6.88 6.88 ### ### ###
2009-Feb-13 Fri 6.7 ### 6.55 ### ### ### 0.0
2009-Feb-12 Thu ### 6.75 ### 6.7 14,088 47,547 ### ### 0.5
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### 6.7 ### ### 5,378 ### 78.5 78.5 0.0
2009-Feb-09 Mon 6.55 ### 6.55 ### ### ### 0.0
2009-Feb-06 Fri 6.55 6.55 6.55 6.55 ### ### 0.5
2009-Feb-05 Thu 6.5 6.58 6.5 6.55 12,750 83,385 78.4 78.4 0.5
2009-Feb-04 Wed ### ### 6.5 6.5 9,487 ### 35.3 35.3 0.5
2009-Feb-03 Tue ### 6.75 ### 6.7 11,753 ### ### ### 0.5
2009-Feb-02 Mon ### ### ### ### 3,740 0 72.2 72.2 0.0
2009-Jan-30 Fri 6.7 6.7 6.5 6.5 15.3 15.3 0.5
2009-Jan-29 Thu ### 6.89 ### 6.89 92.0 92.0 0.5
2009-Jan-28 Wed ### ### ### ### 28.6 28.6 0.0
2009-Jan-27 Tue 6.85 6.89 6.52 6.85 10,458 70,120 75.1 75.1 ###
2009-Jan-23 Fri ### ### 6.8 ### ### ### 0.0
2009-Jan-22 Thu ### 7 6.8 6.8 ### ### 0.5
2009-Jan-21 Wed 7 7 ### ### ### ### 0.0
2009-Jan-20 Tue ### ### 7 ### 8,250 28,875 85.9 85.9 0.0
2009-Jan-19 Mon ### ### ### ### 31.9 31.9 0.0
2009-Jan-16 Fri ### ### ### ### 72.3 72.3 0.0
2009-Jan-15 Thu ### 7.2 ### ### ### ### 0.0
2009-Jan-14 Wed ### 7.2 ### 7.2 71.8 71.8 0.5
2009-Jan-13 Tue 7.2 7.2 ### ### ### ### 0.0
2009-Jan-12 Mon ### ### 7.2 7.2 ### ### 0.5
2009-Jan-09 Fri 7.23 ### 7.23 ### 5,428 19,622 74.8 74.8 0.0
2009-Jan-08 Thu ### 7.2 ### 7.2 ### ### 0.5
2009-Jan-07 Wed ### 7.2 ### 7.2 3,429 12,344 65.9 65.9 0.5
2009-Jan-06 Tue ### ### ### ### 65.1 65.1 0.0
2009-Jan-05 Mon ### ### ### ### 70.3 70.3 0.0
2009-Jan-02 Fri ### ### ### ### 3,185 0 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### 69.1 69.1 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 69.7 69.7 0.0
2008-Dec-24 Wed ### ### ### ### 1,541 0 63.7 63.7 0.0
2008-Dec-23 Tue 6.55 6.55 6.55 6.55 0 0.5
2008-Dec-22 Mon 6.55 6.55 6.55 6.55 0 0.5
2008-Dec-19 Fri ### ### 6.55 6.55 ### ### 0.5
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### ### 6.7 6.7 11,677 ### ### ### 0.5
2008-Dec-16 Tue ### ### ### ### 10,883 0 ### ### 0.0
2008-Dec-15 Mon 7.2 7.2 7 ### 2,042 ### ### ### 0.0
2008-Dec-12 Fri ### 7.2 ### 7.2 5,272 18,979 89.6 89.6 0.5
2008-Dec-11 Thu ### 7 ### ### ### ### 0.0
2008-Dec-10 Wed 6.75 ### 6.75 ### 3,259 ### ### ### 0.0
2008-Dec-09 Tue 6.81 6.85 6.78 6.84 77.1 77.1 0.5
2008-Dec-08 Mon 6.81 6.81 6.8 6.8 31.9 31.9 0.5
2008-Dec-05 Fri ### ### 6.8 6.8 ### ### 0.5
2008-Dec-04 Thu ### ### 6.82 6.82 1,928 6,574 ### ### 0.5
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon 6.7 6.7 6.7 6.7 7 46 74.1 74.1 0.5
2008-Nov-28 Fri 6.55 6.7 6.5 6.7 26,649 175,883 74.6 74.6 0.5
2008-Nov-27 Thu 7 7 6.5 6.5 ### ### 0.5
2008-Nov-26 Wed 7 7 ### 7 2,657 ### 78.9 78.9 0.5
2008-Nov-25 Tue 6.7 6.85 6.7 6.84 ### ### 0.5
2008-Nov-24 Mon ### ### 6.5 ### ### ### 0.0
2008-Nov-21 Fri ### ### 6.75 6.75 7,240 ### ### ### 0.5
2008-Nov-20 Thu 7 ### 7 ### ### ### 0.0
2008-Nov-19 Wed 7.2 7.2 7 ### 113,544 ### ### ### 0.0
2008-Nov-18 Tue 7.2 7.2 7 7 12,753 90,546 35.1 35.1 0.5
2008-Nov-17 Mon ### ### ### ### 750 0 82.1 82.1 0.0
2008-Nov-14 Fri 7.26 ### 7.2 ### 11,150 40,140 ### ### 0.0
2008-Nov-13 Thu 7.25 7.25 7.2 7.21 ### ### ###
2008-Nov-12 Wed 7.4 7.4 ### ### ### ### 0.0
2008-Nov-11 Tue 7.5 7.5 7.5 7.5 180 1,350 ### ### 0.5
2008-Nov-10 Mon ### ### ### ### 6,040 0 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 4,384 0 ### ### 0.0
2008-Nov-06 Thu 7.78 7.85 7.78 7.85 8,683 67,857 ### ### ###
2008-Nov-05 Wed 7.74 7.8 7.74 7.78 20,855 162,043 ### ### 0.6
2008-Nov-04 Tue 7.74 7.75 ### ### 27.3 27.3 0.0
2008-Nov-03 Mon 7.77 7.77 ### ### 3,475 ### 17.3 17.3 0.0
2008-Oct-31 Fri 7.79 7.79 7.2 7.78 28,749 215,473 ### ### 0.6
2008-Oct-30 Thu 7.85 7.85 7.85 7.85 0 ###
2008-Oct-29 Wed 7.5 ### 7.45 7.85 ### ### ###
2008-Oct-28 Tue ### ### 7.45 7.45 36.5 36.5 0.5
2008-Oct-27 Mon 7.7 7.7 7.5 7.55 ### ### ###
2008-Oct-24 Fri 8 8 7.8 7.8 3,926 ### ### ### 0.6
2008-Oct-23 Thu ### 8 7.8 8 3,284 25,943 81.6 81.6 ###
2008-Oct-22 Wed ### 8 ### 8 ### ### ###
2008-Oct-21 Tue 8 8 8 8 ### ### ###
2008-Oct-20 Mon ### ### ### ### 2,050 0 34.5 34.5 0.0
2008-Oct-17 Fri 8.2 8.2 7.8 7.8 27.5 27.5 0.6
2008-Oct-16 Thu 8.2 8.2 ### ### 3,322 13,620 ### ### 0.0
2008-Oct-15 Wed 8.7 8.7 8.5 8.5 ### ### 0.6
2008-Oct-14 Tue 8.5 8.79 8.5 8.7 14,883 ### ### ### ###
2008-Oct-13 Mon 8 8.5 8 8.25 6,580 54,285 73.2 73.2 ###
2008-Oct-10 Fri 7.88 ### 7.75 7.75 ### ### ###
2008-Oct-09 Thu ### 8.2 ### ### 85.1 85.1 0.0
2008-Oct-08 Wed ### 8.4 ### ### 8,182 ### ### ### 0.0
2008-Oct-07 Tue 8.29 8.29 8 ### ### ### 0.0
2008-Oct-06 Mon 8.5 8.5 8.4 8.4 ### ### ###
2008-Oct-03 Fri 8.5 8.5 8.5 8.5 ### ### 0.6
2008-Oct-02 Thu 8.57 ### 8.55 8.55 ### ### ###
2008-Oct-01 Wed ### ### 8.4 ### 73.5 73.5 0.0
2008-Sep-30 Tue 8.5 ### 8.5 ### 62.5 62.5 0.0
2008-Sep-29 Mon 8.75 8.8 ### ### 10,650 ### ### ### 0.0
2008-Sep-26 Fri 8.8 ### 8.8 ### 720 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 0 0.0
2008-Sep-24 Wed 8.78 ### 8.7 ### 78.3 78.3 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### 9 ### 3,650 16,425 40.2 40.2 0.0
2008-Sep-19 Fri 8.74 ### ### ### 77.7 77.7 0.0
2008-Sep-18 Thu 8.76 8.85 ### ### 35.2 35.2 0.0
2008-Sep-17 Wed ### ### 8.75 8.75 13,629 59,626 22.9 22.9 0.6
2008-Sep-16 Tue ### ### 9 ### ### ### 0.0
2008-Sep-15 Mon ### ### ### ### 648 0 89.5 89.5 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed ### ### 9.2 9.2 ### ### 0.7
2008-Sep-09 Tue ### 9.4 9.2 ### 79.1 79.1 0.0
2008-Sep-08 Mon 9.28 ### 9.28 ### ### ### 0.0
2008-Sep-05 Fri 9.26 ### 9.2 9.28 13,058 ### ### ### 0.7
2008-Sep-04 Thu ### 9.4 9.25 9.28 12,747 ### ### ### 0.7
2008-Sep-03 Wed 9.4 9.4 ### ### 7,475 ### 36.3 36.3 0.0
2008-Sep-02 Tue 9.26 9.4 9.26 9.4 77.4 77.4 ###
2008-Sep-01 Mon ### ### ### ### 67.5 67.5 0.0
2008-Aug-29 Fri 9.2 9.4 9.2 ### ### ### 0.0
2008-Aug-28 Thu ### 9.2 ### 9.2 ### ### 0.7
2008-Aug-27 Wed ### ### ### ### 79.0 79.0 0.0
2008-Aug-26 Tue 8.8 ### 8.77 ### 105,050 460,644 ### ### 0.0
2008-Aug-25 Mon 8.8 8.8 8.75 8.8 166,689 ### ### ### 0.6
2008-Aug-22 Fri 8.8 8.8 8.75 8.75 24.4 24.4 0.6
2008-Aug-21 Thu 8.8 8.8 8.77 8.77 13,149 ### 37.4 37.4 ###
2008-Aug-20 Wed 8.8 8.8 8.8 8.8 8,025 70,620 65.1 65.1 0.6
2008-Aug-19 Tue 8.8 8.8 8.8 8.8 4,672 ### ### ### 0.6
2008-Aug-18 Mon 8.8 8.8 8.76 8.76 ### ### 0.6
2008-Aug-15 Fri 8.75 8.8 8.75 8.8 ### ### 0.6
2008-Aug-14 Thu 8.8 8.8 8.76 8.78 6,073 53,320 29.7 29.7 0.6
2008-Aug-13 Wed 8.8 8.8 8.8 8.8 ### ### 0.6
2008-Aug-12 Tue 8.8 8.8 8.75 8.75 13,146 115,356 35.3 35.3 0.6
2008-Aug-11 Mon 8.8 8.8 8.8 8.8 20,171 ### ### ### 0.6
2008-Aug-08 Fri 8.79 8.8 8.75 8.8 ### ### 0.6
2008-Aug-07 Thu 8.79 8.8 8.79 8.8 70.8 70.8 0.6
2008-Aug-06 Wed 8.8 8.8 8.8 8.8 6,182 ### ### ### 0.6
2008-Aug-05 Tue 8.8 8.8 8.7 8.8 ### ### 0.6
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri ### 8.8 ### 8.8 ### ### 0.6
2008-Jul-31 Thu 8.85 8.85 ### ### ### ### 0.0
2008-Jul-30 Wed 8.8 8.8 8.8 8.8 2,870 25,256 ### ### 0.6
2008-Jul-29 Tue 8.8 8.8 8.7 8.7 ### ### ###
2008-Jul-28 Mon ### ### 8.85 8.85 ### ### 0.6
2008-Jul-25 Fri ### ### ### ### 17,546 0 38.2 38.2 0.0
2008-Jul-24 Thu 9 9 9 9 ### ### 0.6
2008-Jul-23 Wed 9 9 ### 9 41,941 ### ### ### 0.6
2008-Jul-22 Tue 9 9 ### ### ### ### 0.0
2008-Jul-21 Mon 9 9 8.85 9 44,750 ### ### ### 0.6
2008-Jul-18 Fri 9 9 ### 9 ### ### 0.6
2008-Jul-17 Thu 9 9 8.75 ### 29.7 29.7 0.0
2008-Jul-16 Wed 8.7 8.7 ### ### 32.4 32.4 0.0
2008-Jul-15 Tue ### ### 8.7 8.7 27.1 27.1 ###
2008-Jul-14 Mon 9 9 9 9 78.0 78.0 0.6
2008-Jul-11 Fri 9 ### 9 ### ### ### 0.0
2008-Jul-10 Thu ### ### 9 9 37.8 37.8 0.6
2008-Jul-09 Wed ### ### ### ### 12,380 0 ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 46.2 46.2 0.0
2008-Jul-07 Mon ### ### ### ### 13,346 0 ### ### 0.0
2008-Jul-04 Fri ### ### ### ### 3,880 0 66.9 66.9 0.0
2008-Jul-03 Thu 9.25 9.25 ### ### ### ### 0.0
2008-Jul-02 Wed ### ### 9.25 9.25 7,050 ### 31.1 31.1 ###
2008-Jul-01 Tue 9.5 9.5 ### ### 5,326 ### ### ### 0.0
2008-Jun-30 Mon 9.5 9.5 9.4 9.5 ### ### 0.7
2008-Jun-27 Fri 9.59 ### 9.59 ### 2,340 11,220 61.6 61.6 0.0
2008-Jun-26 Thu 9.59 ### 9.59 ### 66.8 66.8 0.0
2008-Jun-25 Wed 9.51 9.55 9.46 9.46 5,044 47,943 38.7 38.7 0.7
2008-Jun-24 Tue 9.5 9.52 9.5 9.51 5,350 50,878 ### ### ###
2008-Jun-23 Mon 9.5 9.5 9.5 9.5 73.4 73.4 0.7
2008-Jun-20 Fri ### ### 9.55 9.55 37.7 37.7 0.7
2008-Jun-19 Thu ### ### 9.55 9.55 9,785 46,723 ### ### 0.7
2008-Jun-18 Wed 9.46 9.7 9.46 ### 8,726 ### ### ### 0.0
2008-Jun-17 Tue 9.4 9.5 9.4 9.5 ### ### 0.7
2008-Jun-16 Mon 9.5 9.5 9.5 9.5 4,540 ### ### ### 0.7
2008-Jun-13 Fri 9.75 9.75 9.7 9.7 2,483 24,147 ### ### 0.7
2008-Jun-12 Thu ### ### 9.85 9.85 1,172 5,772 35.8 35.8 ###
2008-Jun-11 Wed ### ### ### ### 9,650 0 79.8 79.8 0.0
2008-Jun-10 Tue 9.75 ### 9.73 ### 4,555 ### 84.2 84.2 0.0
2008-Jun-06 Fri ### ### ### ### 0 0.0
2008-Jun-05 Thu 9.75 ### 9.75 ### 9,245 ### 83.2 83.2 0.0
2008-Jun-04 Wed 10.5 10.5 9.75 9.75 10,587 ### ### ### ###
2008-Jun-03 Tue 10.5 10.5 ### ### 11,120 58,380 33.2 33.2 0.0
2008-Jun-02 Mon 10.55 10.55 10.5 10.5 39.3 39.3 0.8
2008-May-30 Fri ### ### 10.57 10.57 1,987 ### ### ### 0.8
2008-May-29 Thu ### ### ### ### 66.4 66.4 0.0
2008-May-28 Wed 10.4 10.7 ### 10.7 10,953 ### 88.1 88.1 0.8
2008-May-27 Tue 10.4 10.4 10.4 10.4 56,377 586,320 ### ### 0.7
2008-May-26 Mon 10.52 10.52 ### ### 26.3 26.3 0.0
2008-May-23 Fri 10.7 10.7 10.7 10.7 0 0.8
2008-May-22 Thu ### ### 10.7 10.7 19.8 19.8 0.8
2008-May-21 Wed ### ### ### ### 49,620 0 ### ### 0.0
2008-May-20 Tue ### ### ### ### ### ### 0.0
2008-May-19 Mon 10.73 ### 10.73 ### ### ### 0.0
2008-May-16 Fri ### 10.75 ### 10.7 67.5 67.5 0.8
2008-May-15 Thu 10.51 ### 10.5 ### ### ### 0.0
2008-May-14 Wed 10.5 10.5 10.5 10.5 7,243 76,051 65.8 65.8 0.8
2008-May-13 Tue 10.25 10.5 10.25 10.5 24,186 250,929 ### ### 0.8
2008-May-12 Mon ### 10.25 ### 10.25 ### ### 0.7
2008-May-09 Fri ### ### ### ### 64.2 64.2 0.0
2008-May-08 Thu ### ### ### ### 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### 3,647 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 34.0 34.0 0.0
2008-May-05 Mon ### ### ### ### 3,550 0 ### ### 0.0
2008-May-02 Fri ### ### ### ### 6,355 0 ### ### 0.0
2008-May-01 Thu ### ### ### ### ### ### 0.0
2008-Apr-30 Wed ### ### ### ### ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 1 0 70.4 70.4 0.0
2008-Apr-28 Mon ### ### ### ### 21,820 0 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 0 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### 34.8 34.8 0.0
2008-Apr-21 Mon 9.76 ### 9.76 ### ### ### 0.0
2008-Apr-18 Fri 9.85 9.85 9.75 9.75 29.4 29.4 ###
2008-Apr-17 Thu ### ### 9.8 ### ### ### 0.0
2008-Apr-16 Wed 9.75 9.75 9.75 9.75 6,953 ### ### ### ###
2008-Apr-15 Tue ### ### ### ### 2,326 0 ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 7,426 0 ### ### 0.0
2008-Apr-11 Fri 9.8 ### ### 9.71 11,483 0 ### ### ###
2008-Apr-10 Thu ### ### 9.76 9.8 35.3 35.3 0.7
2008-Apr-09 Wed ### ### ### 9.76 25.6 25.6 0.7
2008-Apr-08 Tue 9.75 ### 9.58 ### 15,524 74,359 ### ### 0.0
2008-Apr-07 Mon 9.5 9.78 9.49 9.5 66.7 66.7 0.7
2008-Apr-04 Fri 9.5 9.5 9.45 9.5 61.1 61.1 0.7
2008-Apr-03 Thu 9.48 9.5 9.48 9.5 5,670 ### 65.2 65.2 0.7
2008-Apr-02 Wed ### 9.48 ### 9.48 83.2 83.2 0.7
2008-Apr-01 Tue 9.29 ### 9.28 ### 16,322 ### 71.9 71.9 0.0
2008-Mar-31 Mon 9.25 ### ### ### ### ### 0.0
2008-Mar-28 Fri ### ### 9.2 9.2 17,350 ### 26.1 26.1 0.7
2008-Mar-27 Thu ### ### ### ### 25.7 25.7 0.0
2008-Mar-26 Wed 9.4 9.41 9.4 9.4 61.5 61.5 ###
2008-Mar-25 Tue 9.25 9.4 ### 9.25 66.6 66.6 ###
2008-Mar-20 Thu 9.25 9.25 9 9.25 16,925 154,440 73.5 73.5 ###
2008-Mar-19 Wed 9.4 ### ### 9.4 3,950 0 69.1 69.1 ###
2008-Mar-18 Tue ### ### ### ### 846 0 ### ### 0.0
2008-Mar-17 Mon 9.75 9.75 9.4 9.4 20.2 20.2 ###
2008-Mar-14 Fri 9.75 9.75 9.4 9.5 15.9 15.9 0.7
2008-Mar-13 Thu ### ### ### ### ### ### 0.0
2008-Mar-12 Wed 9.49 ### 9.49 ### 12,051 57,181 ### ### 0.0
2008-Mar-11 Tue 9.5 9.5 9.25 ### 34.6 34.6 0.0
2008-Mar-10 Mon 9.5 ### 9.43 9.5 14,620 ### 77.9 77.9 0.7
2008-Mar-07 Fri ### ### 9.7 9.87 ### ### ###
2008-Mar-06 Thu ### 10.2 ### ### 70.7 70.7 0.0
2008-Mar-05 Wed ### 10.2 ### ### 15,388 78,478 ### ### 0.0
2008-Mar-04 Tue 10.4 10.4 ### ### 13,958 72,581 17.8 17.8 0.0
2008-Mar-03 Mon 9.85 10.4 9.85 10.2 36,375 ### 91.4 91.4 0.7
2008-Feb-29 Fri ### ### 10.75 10.75 7,672 ### ### ### 0.8
2008-Feb-28 Thu 10.8 ### 10.8 ### ### ### 0.0
2008-Feb-27 Wed ### 10.8 ### 10.7 71.1 71.1 0.8
2008-Feb-26 Tue 10.45 10.45 10.45 10.45 ### ### ###
2008-Feb-25 Mon ### 10.45 ### ### 6,525 ### 36.8 36.8 0.0
2008-Feb-22 Fri 10.45 10.45 ### ### 22.2 22.2 0.0
2008-Feb-21 Thu 10.21 10.45 10.21 10.45 83.4 83.4 ###
2008-Feb-20 Wed 10.5 10.5 ### ### ### ### 0.0
2008-Feb-19 Tue ### ### 10.55 10.55 11,050 58,288 ### ### ###
2008-Feb-18 Mon ### ### 10.8 10.8 9,658 52,153 27.8 27.8 ###
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu 0 0 0 0 0 0.0
2008-Feb-13 Wed ### ### 10.5 10.5 4,870 ### 32.2 32.2 0.8
2008-Feb-12 Tue 0 0 0 0 0 0.0
2008-Feb-11 Mon 10.8 10.8 ### ### 15,487 83,629 18.6 18.6 0.0
2008-Feb-08 Fri ### ### 10.7 10.8 15,354 82,143 19.7 19.7 ###
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed 11.2 11.2 ### ### 12,386 ### 37.2 37.2 0.0
2008-Feb-05 Tue 11.4 11.4 11.2 11.2 ### ### 0.8
2008-Feb-04 Mon ### 11.5 ### 11.4 9,150 ### 73.4 73.4 0.8
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed ### 11.4 ### ### 8,255 47,053 49.2 49.2 0.0
2008-Jan-29 Tue ### ### 11.29 ### 15,973 ### ### ### 0.0
2008-Jan-25 Fri ### 11.23 ### ### 5,372 ### ### ### 0.0
2008-Jan-24 Thu 11.2 11.2 ### ### 2,570 ### ### ### 0.0
2008-Jan-23 Wed ### 11.23 ### 11.2 10,559 59,288 ### ### 0.8
2008-Jan-22 Tue 11.52 11.52 ### ### ### ### 0.0
2008-Jan-21 Mon ### ### ### ### 82.9 82.9 0.0
2008-Jan-18 Fri 11.7 11.7 ### ### 2,555 14,946 42.1 42.1 0.0
2008-Jan-17 Thu ### 11.7 ### 11.7 70.2 70.2 0.8
2008-Jan-16 Wed ### 11.85 11.52 ### 4,376 ### ### ### 0.0
2008-Jan-15 Tue 11.7 11.7 ### 11.7 75.9 75.9 0.8
2008-Jan-14 Mon 11.81 ### 11.78 ### 78.0 78.0 0.0
2008-Jan-11 Fri 11.75 11.82 ### 11.82 3,920 ### 82.4 82.4 0.8
2008-Jan-10 Thu 11.7 11.7 ### ### ### ### 0.0
2008-Jan-09 Wed 11.84 ### 11.7 11.7 5,570 32,584 33.4 33.4 0.8
2008-Jan-08 Tue 11.76 11.76 11.76 11.76 ### ### 0.8
2008-Jan-07 Mon 11.75 11.75 11.75 11.75 1,150 ### 77.1 77.1 ###
2008-Jan-04 Fri 11.84 11.85 11.84 11.85 67.1 67.1 ###
2008-Jan-03 Thu 11.78 11.78 11.75 11.75 3,384 ### 34.6 34.6 ###
2008-Jan-02 Wed ### ### 11.78 11.78 15.6 15.6 ###
2007-Dec-31 Mon ### ### ### ### 1,286 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 1,378 0 65.1 65.1 0.0
2007-Dec-27 Thu ### ### ### ### 872 0 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### 64.7 64.7 0.0
2007-Dec-21 Fri 11.75 12.2 11.75 12.2 87.8 87.8 ###
2007-Dec-20 Thu ### ### 11.51 11.75 10,640 ### 22.1 22.1 ###
2007-Dec-19 Wed 11.8 ### 11.77 ### ### ### 0.0
2007-Dec-18 Tue ### ### 11.8 11.8 27,085 ### 31.4 31.4 0.8
2007-Dec-17 Mon ### ### ### ### ### ### 0.0
2007-Dec-14 Fri ### 12.2 ### 12.2 9,043 ### ### ### ###
2007-Dec-13 Thu ### ### ### ### 2,487 0 ### ### 0.0
2007-Dec-12 Wed ### ### ### 12.2 2,945 0 26.9 26.9 ###
2007-Dec-11 Tue 12.28 ### 12.2 ### 69.1 69.1 0.0
2007-Dec-10 Mon ### 12.4 12.27 ### 15,650 193,042 ### ### 0.0
2007-Dec-07 Fri ### 12.4 12.22 12.4 28,588 ### ### ### 0.9
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 2,250 0 68.6 68.6 0.0
2007-Dec-04 Tue 12.4 12.4 ### ### 3,145 ### ### ### 0.0
2007-Dec-03 Mon ### ### 12.5 12.5 2,750 17,187 32.2 32.2 0.9
2007-Nov-30 Fri 12.5 12.5 ### 12.5 6,050 ### 60.5 60.5 0.9
2007-Nov-29 Thu ### ### ### ### 844 0 40.8 40.8 0.0
2007-Nov-28 Wed 12.4 12.4 ### ### 5,850 36,270 ### ### 0.0
2007-Nov-27 Tue ### ### ### ### 3,257 0 ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 8,583 0 19.5 19.5 0.0
2007-Nov-22 Thu 12.55 12.55 12.45 12.45 39.2 39.2 ###
2007-Nov-21 Wed 12.5 ### 12.5 ### 2,488 15,550 78.7 78.7 0.0
2007-Nov-20 Tue 12.5 12.5 12.45 12.45 36.5 36.5 ###
2007-Nov-19 Mon ### ### 12.51 ### 5,950 ### 67.2 67.2 0.0
2007-Nov-16 Fri 12.8 12.85 12.5 ### 22.1 22.1 0.0
2007-Nov-15 Thu 12.5 12.5 12.5 12.5 0 0.9
2007-Nov-14 Wed 12.8 12.8 12.5 12.5 3,540 44,781 ### ### 0.9
2007-Nov-13 Tue 12.7 12.8 12.7 12.8 ### ### 0.9
2007-Nov-12 Mon 12.8 12.85 12.8 12.8 13,175 ### ### ### 0.9
2007-Nov-09 Fri ### 12.8 ### 12.8 ### ### 0.9
2007-Nov-08 Thu 12.5 ### ### ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue 12.51 ### 12.51 ### ### ### 0.0
2007-Nov-05 Mon ### 12.85 12.5 12.85 19,678 ### 87.5 87.5 0.9
2007-Nov-02 Fri 12.55 ### 12.5 ### 63.9 63.9 0.0
2007-Nov-01 Thu 12.7 12.7 12.5 ### ### ### 0.0
2007-Oct-31 Wed 12.85 12.85 12.5 12.5 ### ### 0.9
2007-Oct-30 Tue 12.8 ### 12.8 12.85 ### ### 0.9
2007-Oct-29 Mon 12.85 12.85 12.8 12.8 ### ### 0.9
2007-Oct-26 Fri 12.88 12.88 12.7 12.8 2,122 27,140 28.2 28.2 0.9
2007-Oct-25 Thu ### ### 12.89 12.89 14,940 96,288 33.5 33.5 ###
2007-Oct-24 Wed 12.8 12.8 12.79 12.8 11,252 ### ### ### 0.9
2007-Oct-23 Tue 12.72 12.72 12.72 12.72 10,082 128,243 60.6 60.6 0.9
2007-Oct-22 Mon 12.8 12.8 12.72 12.72 11,277 ### ### ### 0.9
2007-Oct-19 Fri ### ### ### ### 577 0 31.5 31.5 0.0
2007-Oct-18 Thu 12.85 ### 12.8 ### 75.5 75.5 0.0
2007-Oct-17 Wed 12.8 ### 12.7 12.8 ### ### 0.9
2007-Oct-16 Tue ### ### ### 12.8 ### ### 0.9
2007-Oct-15 Mon 12.5 ### 12.5 ### 14,628 91,425 78.3 78.3 0.0
2007-Oct-12 Fri ### 12.5 ### ### 67.1 67.1 0.0
2007-Oct-11 Thu ### 12.25 ### 12.25 ### ### 0.9
2007-Oct-10 Wed ### 12.2 ### ### 19,976 121,853 67.9 67.9 0.0
2007-Oct-09 Tue 12.2 12.2 ### ### 30.1 30.1 0.0
2007-Oct-08 Mon ### ### ### ### 9,448 0 83.1 83.1 0.0
2007-Oct-05 Fri ### ### ### ### 23.9 23.9 0.0
2007-Oct-04 Thu ### ### ### ### 18,756 0 ### ### 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 3,649 0 59.6 59.6 0.0
2007-Sep-27 Thu ### ### ### ### 71.3 71.3 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 26.9 26.9 0.0
2007-Sep-24 Mon ### ### ### ### 21,228 0 62.2 62.2 0.0
2007-Sep-21 Fri ### ### ### ### 64.4 64.4 0.0
2007-Sep-20 Thu 12.25 12.4 ### ### 4,582 ### 29.0 29.0 0.0
2007-Sep-19 Wed 12.2 12.25 ### 12.25 ### ### 0.9
2007-Sep-18 Tue 12.2 12.2 ### ### ### ### 0.0
2007-Sep-17 Mon ### 12.21 ### 12.2 ### ### ###
2007-Sep-14 Fri ### ### ### ### 7,155 0 ### ### 0.0
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 26.3 26.3 0.0
2007-Sep-07 Fri 12.2 12.2 ### ### 8,057 49,147 24.4 24.4 0.0
2007-Sep-06 Thu ### 12.2 ### 12.2 6,450 39,345 80.7 80.7 ###
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue 12.25 12.25 ### ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 5,944 0 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 54.5 54.5 0.0
2007-Aug-30 Thu ### ### ### ### 33.4 33.4 0.0
2007-Aug-29 Wed ### 12.25 ### ### ### ### 0.0
2007-Aug-28 Tue 12.25 12.25 ### ### 7,078 43,352 ### ### 0.0
2007-Aug-27 Mon ### ### 12.2 12.25 ### ### 0.9
2007-Aug-24 Fri 12.7 12.7 12.46 12.46 ### ### 0.9
2007-Aug-23 Thu 12.51 ### 12.5 ### 67.7 67.7 0.0
2007-Aug-22 Wed 12.56 12.7 12.5 12.5 ### ### 0.9
2007-Aug-21 Tue 12.5 12.7 12.5 12.7 76.3 76.3 0.9
2007-Aug-20 Mon 12.75 12.78 12.5 12.5 ### ### 0.9
2007-Aug-17 Fri 12.79 12.8 12.5 12.5 8,644 109,346 28.0 28.0 0.9
2007-Aug-16 Thu 12.5 12.76 12.5 12.5 78.7 78.7 0.9
2007-Aug-15 Wed 12.8 ### ### ### 91.6 91.6 0.0
2007-Aug-14 Tue ### ### ### ### 27.0 27.0 0.0
2007-Aug-13 Mon 13.23 13.23 ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### 12,476 0 ### ### 0.0
2007-Aug-09 Thu 12.81 13.25 12.81 ### ### ### 0.0
2007-Aug-08 Wed ### 12.78 ### 12.78 5,480 ### 69.7 69.7 0.9
2007-Aug-07 Tue 12.4 12.46 12.4 12.45 69.4 69.4 ###
2007-Aug-06 Mon 12.25 12.26 12.2 12.2 ### ### ###
2007-Aug-03 Fri 12.25 ### 12.25 ### ### ### 0.0
2007-Aug-02 Thu ### ### ### ### ### ### 0.0
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue 12.25 12.4 12.25 12.4 ### ### 0.9
2007-Jul-30 Mon 12.25 ### 12.24 12.25 9,750 59,670 ### ### 0.9
2007-Jul-27 Fri ### 12.25 ### 12.25 75.7 75.7 0.9
2007-Jul-26 Thu 12.2 12.2 12.2 12.2 75.5 75.5 ###
2007-Jul-25 Wed 12.45 12.45 12.2 12.2 17.3 17.3 ###
2007-Jul-24 Tue 12.29 12.45 ### 12.4 16,573 ### 71.9 71.9 0.9
2007-Jul-23 Mon 12.2 12.29 ### 12.29 73.4 73.4 0.9
2007-Jul-20 Fri ### ### 12.29 12.29 ### ### 0.9
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### ### ### 4,620 0 ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 67.9 67.9 0.0
2007-Jul-16 Mon ### 12.4 ### ### 38.8 38.8 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon ### ### ### ### 39.7 39.7 0.0
2007-Jul-06 Fri ### ### ### ### 2,257 0 ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 4,780 0 66.7 66.7 0.0
2007-Jul-04 Wed ### ### ### ### 1,683 0 ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 8,153 0 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 177 0 ### ### 0.0
2007-Jun-26 Tue ### 12.2 ### ### 39.0 39.0 0.0
2007-Jun-25 Mon ### ### ### ### 2,150 0 70.6 70.6 0.0
2007-Jun-22 Fri 12.2 12.2 ### ### 3,650 ### 28.6 28.6 0.0
2007-Jun-21 Thu ### ### ### ### 36.2 36.2 0.0
2007-Jun-20 Wed ### 12.45 ### ### 11,443 ### ### ### 0.0
2007-Jun-19 Tue ### ### ### ### 3,426 0 ### ### 0.0
2007-Jun-18 Mon ### ### ### ### 70.3 70.3 0.0
2007-Jun-15 Fri ### ### ### ### 19.5 19.5 0.0
2007-Jun-14 Thu ### ### ### ### 8,579 0 37.4 37.4 0.0
2007-Jun-13 Wed 12.25 12.25 12.2 12.2 1,550 18,948 38.7 38.7 ###
2007-Jun-12 Tue ### ### 12.2 ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu 12.41 12.41 ### ### 4,074 25,279 ### ### 0.0
2007-Jun-06 Wed 12.55 12.55 12.5 12.5 ### ### 0.9
2007-Jun-05 Tue 12.55 12.55 12.55 12.55 228 ### 68.9 68.9 ###
2007-Jun-04 Mon 12.55 12.59 12.55 12.59 1,584 ### ### ### ###
2007-Jun-01 Fri 12.55 12.55 12.55 12.55 62.7 62.7 ###
2007-May-31 Thu 12.56 12.56 12.55 12.55 ### ### ###
2007-May-30 Wed ### ### 12.55 12.55 42.2 42.2 ###
2007-May-29 Tue 12.7 12.7 12.7 12.7 1,470 ### ### ### 0.9
2007-May-28 Mon 12.75 12.75 12.7 12.7 42.1 42.1 0.9
2007-May-25 Fri 12.72 12.72 12.72 12.72 ### ### 0.9
2007-May-24 Thu ### 12.72 ### 12.72 2,043 ### ### ### 0.9
2007-May-23 Wed ### ### ### ### ### ### 0.0
2007-May-22 Tue 12.88 12.88 12.8 12.8 527 ### 35.3 35.3 0.9
2007-May-21 Mon ### ### ### ### ### ### 0.0
2007-May-18 Fri ### ### ### ### ### ### 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue ### ### ### ### 650 0 70.4 70.4 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed ### ### ### ### 66.6 66.6 0.0
2007-May-08 Tue ### ### 12.7 ### ### ### 0.0
2007-May-07 Mon ### ### ### ### 34.9 34.9 0.0
2007-May-04 Fri ### ### ### ### 1,650 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### 31.1 31.1 0.0
2007-May-02 Wed ### ### ### ### 62.3 62.3 0.0
2007-May-01 Tue 12.85 ### 12.85 ### ### ### 0.0
2007-Apr-30 Mon 12.75 12.85 12.75 12.85 ### ### 0.9
2007-Apr-27 Fri ### 12.76 12.55 12.55 ### ### ###
2007-Apr-26 Thu 12.5 12.5 12.5 12.5 274 3,425 69.8 69.8 0.9
2007-Apr-24 Tue 12.4 12.4 12.4 12.4 1,156 ### 69.8 69.8 0.9
2007-Apr-23 Mon 12.5 12.58 12.4 12.4 4,444 ### 33.6 33.6 0.9
2007-Apr-20 Fri ### ### ### 12.5 2,424 0 ### ### 0.9
2007-Apr-19 Thu ### ### 12.25 12.25 5,273 ### ### ### 0.9
2007-Apr-18 Wed ### ### ### ### 4,185 0 35.6 35.6 0.0
2007-Apr-17 Tue ### ### ### ### 745 0 ### ### 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri ### 12.4 ### ### 2,075 ### ### ### 0.0
2007-Apr-12 Thu 12.25 ### 12.25 ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 72.6 72.6 0.0
2007-Apr-10 Tue ### 12.4 ### 12.4 ### ### 0.9
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 12.25 ### 12.25 ### 65.5 65.5 0.0
2007-Apr-03 Tue 12.25 12.25 12.25 12.25 ### ### 0.9
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu 12.2 12.2 ### 12.2 828 5,050 62.7 62.7 ###
2007-Mar-28 Wed ### ### 12.25 12.25 53,450 327,381 ### ### 0.9
2007-Mar-27 Tue 12.4 12.4 ### ### 4,050 ### ### ### 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu 12.49 12.55 12.49 12.5 4,984 ### ### ### 0.9
2007-Mar-21 Wed 12.5 12.5 12.5 12.5 1,222 15,275 ### ### 0.9
2007-Mar-20 Tue 11.85 12.25 11.85 12.25 ### ### 0.9
2007-Mar-19 Mon ### 11.85 ### 11.85 13,842 ### ### ### ###
2007-Mar-16 Fri 11.77 11.77 11.72 11.72 ### ### 0.8
2007-Mar-15 Thu 11.85 11.85 11.77 11.8 27,844 ### 28.2 28.2 0.8
2007-Mar-14 Wed ### ### 11.85 11.85 27.1 27.1 ###
2007-Mar-13 Tue ### ### ### ### 2,155 0 83.3 83.3 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri 0 0 0 0 0 0.0
2007-Mar-08 Thu ### ### ### ### 34.6 34.6 0.0
2007-Mar-07 Wed 12.25 12.25 ### ### ### ### 0.0
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon 12.25 12.25 12.25 12.25 422 ### 88.7 88.7 0.9
2007-Mar-02 Fri ### 12.25 ### 12.25 89.2 89.2 0.9
2007-Mar-01 Thu 11.77 11.8 11.77 11.8 ### ### 0.8
2007-Feb-28 Wed ### 11.71 ### 11.71 ### ### ###
2007-Feb-27 Tue ### ### ### ### 25.5 25.5 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri 12.21 ### ### ### 72.3 72.3 0.0
2007-Feb-22 Thu ### ### 12.21 12.21 3,350 20,451 ### ### 0.9
2007-Feb-21 Wed 12.55 12.55 12.29 ### ### ### 0.0
2007-Feb-20 Tue ### ### 12.55 12.55 11,675 ### 34.4 34.4 ###
2007-Feb-19 Mon 12.75 12.75 12.7 12.75 66.6 66.6 ###
2007-Feb-16 Fri 12.8 12.85 ### 12.8 5,254 33,756 69.8 69.8 0.9
2007-Feb-15 Thu 12.85 12.85 12.85 12.85 2,251 28,925 69.0 69.0 0.9
2007-Feb-14 Wed 12.74 12.75 12.51 12.75 3,723 47,021 ### ### ###
2007-Feb-13 Tue ### ### 12.5 12.5 28.4 28.4 0.9
2007-Feb-12 Mon 12.28 12.75 12.25 12.28 ### ### 0.9
2007-Feb-09 Fri ### 12.28 ### 12.28 4,826 ### 78.9 78.9 0.9
2007-Feb-08 Thu ### 12.2 ### ### 3,282 20,020 66.4 66.4 0.0
2007-Feb-07 Wed ### 12.2 ### 12.2 2,988 18,226 ### ### ###
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon ### ### ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 7,950 0 39.3 39.3 0.0
2007-Jan-31 Wed 12.25 12.25 ### ### 29.2 29.2 0.0
2007-Jan-30 Tue 12.21 12.25 12.2 12.25 ### ### 0.9
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 12.28 12.5 12.2 12.2 4,750 ### 32.3 32.3 ###
2007-Jan-24 Wed ### 12.28 ### 12.28 73.2 73.2 0.9
2007-Jan-23 Tue 12.28 ### 12.2 12.2 5,450 33,245 ### ### ###
2007-Jan-22 Mon ### 12.5 ### ### 13,743 ### ### ### 0.0
2007-Jan-19 Fri 12.22 ### 12.22 ### ### ### 0.0
2007-Jan-18 Thu ### ### 12.21 12.21 ### ### 0.9
2007-Jan-17 Wed 12.25 ### 12.2 ### 71.8 71.8 0.0
2007-Jan-16 Tue ### ### 12.55 12.55 13,555 85,057 27.4 27.4 ###
2007-Jan-15 Mon 12.8 12.8 12.5 12.5 13.7 13.7 0.9
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue 13.2 13.2 ### 13.2 65.6 65.6 0.9
2007-Jan-08 Mon ### ### ### ### 650 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### 13.55 ### 13.55 1,250 ### ### ### 1.0
2007-Jan-03 Wed 13.55 13.55 ### ### 22.5 22.5 0.0
2007-Jan-02 Tue ### 13.5 ### 13.5 ### ### 1.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 3,440 0 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue ### ### ### ### ### ### 0.0
2006-Dec-18 Mon 0 0 0 0 0 0.0
2006-Dec-15 Fri 12.8 ### 12.8 ### ### ### 0.0
2006-Dec-14 Thu 12.89 12.89 12.85 12.85 27.6 27.6 0.9
2006-Dec-13 Wed 12.5 ### 12.5 ### 82.0 82.0 0.0
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri 11.8 11.8 11.8 11.8 ### ### 0.8
2006-Dec-07 Thu ### ### 11.75 11.75 17.7 17.7 ###
2006-Dec-06 Wed ### ### ### ### 3,078 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 12.5 12.5 12.2 12.2 ### ### ###
2006-Dec-01 Fri ### ### ### ### 3,680 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### 12.58 12.58 2,985 18,775 11.3 11.3 0.9
2006-Nov-29 Wed 12.75 ### 12.75 ### ### ### 0.0
2006-Nov-28 Tue 12.53 12.56 12.51 12.56 9,380 117,578 ### ### 0.9
2006-Nov-27 Mon 12.45 12.51 12.45 12.51 1,382 17,247 70.2 70.2 ###
2006-Nov-24 Fri 12.5 12.52 12.5 12.5 ### ### 0.9
2006-Nov-23 Thu 12.55 12.55 12.4 12.5 28.9 28.9 0.9
2006-Nov-22 Wed 12.5 12.55 12.5 12.55 ### ### ###
2006-Nov-21 Tue 12.49 12.5 12.49 12.5 64.5 64.5 0.9
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri 11.85 11.85 11.85 11.85 64.9 64.9 ###
2006-Nov-16 Thu ### 11.84 ### 11.84 ### ### 0.8
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 11.8 11.84 ### ### 24.0 24.0 0.0
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri 11.82 11.82 ### ### 20.0 20.0 0.0
2006-Nov-09 Thu 11.82 11.82 11.82 11.82 875 10,342 ### ### 0.8
2006-Nov-08 Wed 11.8 11.85 11.71 11.85 2,657 ### 73.4 73.4 ###
2006-Nov-07 Tue 11.79 11.79 ### ### 24.9 24.9 0.0
2006-Nov-06 Mon 11.8 11.8 ### ### 24.5 24.5 0.0
2006-Nov-03 Fri 11.73 11.8 ### ### 8,880 ### 28.4 28.4 0.0
2006-Nov-02 Thu 11.85 11.85 11.85 11.85 150 1,777 ### ### ###
2006-Nov-01 Wed 11.7 11.7 11.7 11.7 ### ### 0.8
2006-Oct-31 Tue 11.8 11.8 11.8 11.8 ### ### 0.8
2006-Oct-30 Mon 11.8 11.8 11.8 11.8 1,250 14,750 ### ### 0.8
2006-Oct-27 Fri 11.88 11.88 11.88 11.88 70.1 70.1 0.8
2006-Oct-26 Thu 11.88 11.88 11.88 11.88 655 7,781 65.2 65.2 0.8
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 11.78 11.78 11.74 11.78 73.7 73.7 ###
2006-Oct-23 Mon 11.55 11.55 11.55 11.55 67.5 67.5 0.8
2006-Oct-20 Fri 11.5 11.5 11.5 11.5 66.8 66.8 ###
2006-Oct-19 Thu ### 11.5 ### 11.5 440 ### ### ### ###
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 11.4 11.4 11.4 11.4 2,647 30,175 ### ### 0.8
2006-Oct-16 Mon ### 11.4 ### 11.4 1,988 ### ### ### 0.8
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu 11.25 ### ### ### 21.0 21.0 0.0
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu ### ### ### ### 74.4 74.4 0.0
2006-Oct-04 Wed ### ### ### ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### 69.7 69.7 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### ### ### 6,420 0 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 24.6 24.6 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue ### ### ### ### 625 0 71.5 71.5 0.0
2006-Sep-25 Mon 11.2 11.2 11.2 11.2 375 ### ### ### 0.8
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 11.2 11.2 11.2 11.2 ### ### 0.8
2006-Sep-20 Wed 11.2 ### ### ### ### ### 0.0
2006-Sep-19 Tue 11.29 11.29 11.2 11.2 28.5 28.5 0.8
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri ### ### ### ### 10,055 0 88.3 88.3 0.0
2006-Sep-14 Thu ### 11.55 ### ### 9.1 9.1 0.0
2006-Sep-13 Wed ### ### ### ### 420 0 ### ### 0.0
2006-Sep-12 Tue 11.5 ### 11.5 ### 275 1,581 ### ### 0.0
2006-Sep-11 Mon 11.4 11.5 11.4 11.47 ### ### ###
2006-Sep-08 Fri 11.5 11.5 11.5 11.5 ### ### ###
2006-Sep-07 Thu 0 0 0 0 0 0.0
2006-Sep-06 Wed 11.5 11.5 11.5 11.5 674 7,751 ### ### ###
2006-Sep-05 Tue 11.4 11.4 11.4 11.4 126 ### ### ### 0.8
2006-Sep-04 Mon 11.4 11.4 11.4 11.4 2,225 ### 67.6 67.6 0.8
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 11.4 11.5 ### ### 24.6 24.6 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 11.4 11.4 ### ### 34.1 34.1 0.0
2006-Aug-25 Fri 11.4 ### 11.22 11.22 14.1 14.1 ###
2006-Aug-24 Thu 11.55 11.55 11.45 11.45 6,250 71,875 ### ### 0.8
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 11.75 11.75 11.75 11.75 2,453 28,822 66.0 66.0 ###
2006-Aug-17 Thu 11.5 11.5 11.22 11.5 ### ### ###
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue ### ### 11.2 11.2 ### ### 0.8
2006-Aug-14 Mon 11.4 11.4 ### ### 2,250 12,825 24.3 24.3 0.0
2006-Aug-11 Fri 11.5 11.5 11.4 11.5 1,440 16,488 69.8 69.8 ###
2006-Aug-10 Thu 11.5 11.5 11.5 11.5 68.7 68.7 ###
2006-Aug-09 Wed 11.5 11.5 11.5 11.5 ### ### ###
2006-Aug-08 Tue 11.4 11.4 11.4 11.4 ### ### 0.8
2006-Aug-07 Mon 11.79 11.79 11.4 11.4 8.6 8.6 0.8
2006-Aug-04 Fri 11.79 11.8 11.79 11.79 1,377 16,241 73.9 73.9 0.8
2006-Aug-03 Thu ### 11.5 ### 11.5 ### ### ###
2006-Aug-02 Wed 11.2 ### 11.2 11.23 75.9 75.9 0.8
2006-Aug-01 Tue 11.2 11.2 11.2 11.2 ### ### 0.8
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri ### 11.2 ### 11.2 552 ### ### ### 0.8
2006-Jul-27 Thu 11.29 ### 11.29 ### 58.3 58.3 0.0
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue 11.45 11.45 11.44 11.44 ### ### 0.8
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 2,250 0 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 75.6 75.6 0.0
2006-Jul-18 Tue 10.41 10.41 10.41 10.41 73.2 73.2 ###
2006-Jul-17 Mon 10.4 10.4 10.4 10.4 73.6 73.6 0.7
2006-Jul-14 Fri 10.4 10.4 10.25 10.25 1,957 ### 28.5 28.5 0.7
2006-Jul-13 Thu 10.5 10.5 10.4 10.4 ### ### 0.7
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue 10.5 10.5 10.4 10.4 ### ### 0.7
2006-Jul-10 Mon ### 10.4 ### 10.4 ### ### 0.7
2006-Jul-07 Fri ### ### 10.2 10.2 20.7 20.7 0.7
2006-Jul-06 Thu ### ### ### ### 60.9 60.9 0.0
2006-Jul-05 Wed 10.2 ### 10.2 10.2 5,182 26,428 65.2 65.2 0.7
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 10.2 10.2 ### ### 24.8 24.8 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-27 Tue ### 10.2 ### 10.2 4,154 21,185 ### ### 0.7
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 82 0 72.7 72.7 0.0
2006-Jun-22 Thu 9.75 9.79 9.75 9.79 67.0 67.0 ###
2006-Jun-21 Wed ### 9.75 ### 9.75 83.6 83.6 ###
2006-Jun-20 Tue 9.5 ### 9.5 9.5 ### ### 0.7
2006-Jun-19 Mon ### 9.5 ### 9.5 ### ### 0.7
2006-Jun-16 Fri ### ### 9.25 9.25 8,685 ### 24.3 24.3 ###
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed ### ### 9.22 9.22 ### ### 0.7
2006-Jun-13 Tue 9.5 9.51 ### ### 11,152 53,027 37.9 37.9 0.0
2006-Jun-09 Fri 9.49 9.7 9.49 9.5 10,525 100,987 70.3 70.3 0.7
2006-Jun-08 Thu ### ### ### ### 84.9 84.9 0.0
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 9.5 9.5 9.5 9.5 440 4,180 68.6 68.6 0.7
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed ### ### ### ### 69.5 69.5 0.0
2006-May-30 Tue 9.2 9.2 ### ### 5,971 ### 22.4 22.4 0.0
2006-May-29 Mon ### 9.2 ### 9.2 1,754 ### 69.7 69.7 0.7
2006-May-26 Fri ### ### ### ### 275 0 ### ### 0.0
2006-May-25 Thu ### ### ### ### 36.9 36.9 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu 9.22 9.22 ### ### 42.7 42.7 0.0
2006-May-17 Wed 9.5 9.5 9.5 9.5 ### ### 0.7
2006-May-16 Tue 9.46 9.46 9.46 9.46 ### ### 0.7
2006-May-15 Mon 9.49 9.49 9.49 9.49 ### ### 0.7
2006-May-12 Fri 9.22 9.5 9.22 9.5 90.3 90.3 0.7
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 9.5 9.5 ### ### ### ### 0.0
2006-May-09 Tue 9.46 9.46 9.46 9.46 65.6 65.6 0.7
2006-May-08 Mon 9.49 9.5 9.42 9.42 29.0 29.0 0.7
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 9.49 9.49 9.49 9.49 68.5 68.5 0.7
2006-May-02 Tue 9.5 9.5 9.5 9.5 ### ### 0.7
2006-May-01 Mon 9.51 9.51 9.51 9.51 67.3 67.3 ###
2006-Apr-28 Fri 9.51 9.51 9.5 9.51 69.0 69.0 ###
2006-Apr-27 Thu 9.51 9.51 9.5 9.5 40.5 40.5 0.7
2006-Apr-26 Wed ### ### 9.5 9.5 550 ### ### ### 0.7
2006-Apr-24 Mon 9.5 9.5 9.5 9.5 1,427 13,556 ### ### 0.7
2006-Apr-21 Fri 9.49 9.5 9.49 9.5 65.7 65.7 0.7
2006-Apr-20 Thu ### 9.5 ### 9.5 5,577 ### ### ### 0.7
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 0 0 0 0 0 0.0
2006-Apr-13 Thu ### ### ### ### ### ### 0.0
2006-Apr-11 Tue ### 9.25 ### 9.24 576 ### 72.3 72.3 ###
2006-Apr-10 Mon ### ### ### ### 780 0 72.0 72.0 0.0
2006-Apr-07 Fri 9.25 9.25 9.2 9.2 ### ### 0.7
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### 31.5 31.5 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 32.6 32.6 0.0
2006-Mar-31 Fri ### 9.2 ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 350 0 ### ### 0.0
2006-Mar-29 Wed 9.2 9.2 ### ### 20.6 20.6 0.0
2006-Mar-28 Tue 9.2 ### ### ### 9,950 0 72.7 72.7 0.0
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 9.2 9.2 9.2 9.2 ### ### 0.7
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 2,280 0 ### ### 0.0
2006-Mar-21 Tue 9 9 ### ### ### ### 0.0
2006-Mar-20 Mon ### ### 9 9 3,449 15,520 ### ### 0.6
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 320 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### ### 1,756 0 ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### 9.2 ### ### ### ### 0.0
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 34.8 34.8 0.0
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri ### ### ### ### 586 0 64.7 64.7 0.0
2006-Mar-02 Thu 9 9 9 9 250 2,250 ### ### 0.6
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue 9 9 9 9 750 6,750 ### ### 0.6
2006-Feb-27 Mon 9.45 9.45 ### ### ### ### 0.0
2006-Feb-24 Fri 9.5 9.5 9.5 9.5 64.7 64.7 0.7
2006-Feb-23 Thu ### 9.5 ### 9.5 2,550 ### 83.7 83.7 0.7
2006-Feb-22 Wed ### ### ### ### 1,455 0 ### ### 0.0
2006-Feb-21 Tue ### 9.2 ### 9.2 82.8 82.8 0.7
2006-Feb-20 Mon ### 9 ### ### ### ### 0.0
2006-Feb-17 Fri 9 ### ### ### 25.0 25.0 0.0
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed ### ### ### ### 1,184 0 74.1 74.1 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### 8.7 8.7 ### ### ###
2006-Feb-09 Thu 9 9 ### ### 19.4 19.4 0.0
2006-Feb-08 Wed 8.8 8.8 8.8 8.8 ### ### 0.6
2006-Feb-07 Tue 8.85 8.85 8.85 8.85 ### ### 0.6
2006-Feb-06 Mon 8.8 8.8 8.8 8.8 63.5 63.5 0.6
2006-Feb-03 Fri 8.75 8.75 8.75 8.75 72.1 72.1 0.6
2006-Feb-02 Thu 0 0 0 0 0 0.0
2006-Feb-01 Wed 8.85 8.85 8.75 8.75 3,140 ### 26.0 26.0 0.6
2006-Jan-31 Tue 8.75 8.8 8.75 8.77 68.9 68.9 ###
2006-Jan-30 Mon 8.75 8.8 8.75 8.8 ### ### 0.6
2006-Jan-27 Fri 8.75 8.75 8.75 8.75 ### ### 0.6
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue 8.85 8.85 8.75 8.75 3,941 34,680 24.7 24.7 0.6
2006-Jan-23 Mon 8.85 8.85 8.85 8.85 ### ### 0.6
2006-Jan-20 Fri 8.75 9 8.75 9 1,747 ### ### ### 0.6
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed 8.85 8.85 8.75 8.75 5,874 ### 37.8 37.8 0.6
2006-Jan-17 Tue 8.8 8.8 8.76 8.76 ### ### 0.6
2006-Jan-16 Mon 8.85 8.85 8.76 8.76 9,720 85,584 ### ### 0.6
2006-Jan-13 Fri ### ### 8.85 ### 64.7 64.7 0.0
2006-Jan-12 Thu 9 9 ### ### 2,050 9,225 ### ### 0.0
2006-Jan-11 Wed 9 9 8.85 8.85 ### ### 0.6
2006-Jan-10 Tue 9 9 ### ### 34.7 34.7 0.0
2006-Jan-09 Mon 9 9 ### ### 20.9 20.9 0.0
2006-Jan-06 Fri 9 9 9 9 ### ### 0.6
2006-Jan-05 Thu ### ### 9 9 ### ### 0.6
2006-Jan-04 Wed 9.2 9.2 9.2 9.2 270 2,484 ### ### 0.7
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu ### ### ### ### 222 0 ### ### 0.0
2005-Dec-28 Wed 9 9 9 9 ### ### 0.6
2005-Dec-27 Tue 9 9 9 9 68.0 68.0 0.6
2005-Dec-23 Fri 9 9 9 9 68.0 68.0 0.6
2005-Dec-22 Thu ### ### 9 9 3,740 ### 19.8 19.8 0.6
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 34.3 34.3 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu ### 9.22 ### ### 9,679 44,620 36.2 36.2 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### 70.3 70.3 0.0
2005-Dec-08 Thu ### ### ### ### 37.1 37.1 0.0
2005-Dec-07 Wed ### ### ### ### 7,020 0 25.0 25.0 0.0
2005-Dec-06 Tue ### ### ### ### 35.2 35.2 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 9.2 9.2 ### ### 9,549 43,925 22.8 22.8 0.0
2005-Dec-01 Thu ### 9.2 ### ### 8,656 ### 40.7 40.7 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 9.2 9.2 ### ### 4,850 ### 31.8 31.8 0.0
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu ### 9.2 ### ### 10,083 46,381 ### ### 0.0
2005-Nov-23 Wed 9.2 9.2 ### ### 17.4 17.4 0.0
2005-Nov-22 Tue ### 9.2 ### ### 38.6 38.6 0.0
2005-Nov-21 Mon ### ### 9 9 2,576 ### ### ### 0.6
2005-Nov-18 Fri 8.8 9 8.8 9 24,043 213,982 ### ### 0.6
2005-Nov-17 Thu 8.8 8.8 8.8 8.8 ### ### 0.6
2005-Nov-16 Wed 8.75 8.85 8.75 8.8 18,225 160,380 72.9 72.9 0.6
2005-Nov-15 Tue 8.73 8.75 8.73 8.75 71.5 71.5 0.6
2005-Nov-14 Mon 8.73 8.73 8.73 8.73 1,125 9,821 69.0 69.0 ###
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 8.7 8.7 8.7 8.7 ### ### ###
2005-Nov-09 Wed 8.7 ### 8.7 8.7 73.4 73.4 ###
2005-Nov-08 Tue 8.7 8.7 8.7 8.7 5,325 46,327 68.7 68.7 ###
2005-Nov-07 Mon ### ### ### ### 250 0 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### 33.0 33.0 0.0
2005-Nov-03 Thu 8.83 8.83 8.83 8.83 ### ### ###
2005-Nov-02 Wed ### ### 9 9 35.5 35.5 0.6
2005-Nov-01 Tue ### 9 ### 9 2,480 ### 81.9 81.9 0.6
2005-Oct-31 Mon 8.83 9 8.83 ### ### ### 0.0
2005-Oct-28 Fri 8.7 8.8 ### 8.8 81.5 81.5 0.6
2005-Oct-27 Thu ### 8.7 ### 8.7 76.6 76.6 ###
2005-Oct-26 Wed 8.57 8.57 8.57 8.57 63.6 63.6 0.6
2005-Oct-25 Tue 8.55 ### 8.55 8.56 ### ### ###
2005-Oct-24 Mon 8.55 8.55 8.55 8.55 ### ### ###
2005-Oct-21 Fri 8.49 8.5 8.45 8.45 ### ### ###
2005-Oct-20 Thu 8.49 8.49 8.49 8.49 ### ### ###
2005-Oct-19 Wed 8.25 8.4 8.25 8.4 89.3 89.3 ###
2005-Oct-18 Tue 8.25 8.5 8.25 8.5 7,740 64,822 88.5 88.5 0.6
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 8 8 8 8 73.6 73.6 ###
2005-Oct-13 Thu 8 8 8 8 70.9 70.9 ###
2005-Oct-12 Wed ### 8.25 ### 8.25 ### ### ###
2005-Oct-11 Tue 8 8 8 8 72.7 72.7 ###
2005-Oct-10 Mon ### 8 ### 8 2,622 10,488 ### ### ###
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed 7.72 ### 7.72 7.8 ### ### 0.6
2005-Oct-04 Tue ### 7.71 ### 7.71 3,753 ### 83.8 83.8 ###
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 7.8 7.8 ### ### ### ### 0.0
2005-Sep-29 Thu 7.85 7.85 7.8 7.8 26.1 26.1 0.6
2005-Sep-28 Wed ### ### 7.85 7.85 33.1 33.1 ###
2005-Sep-27 Tue ### ### ### ### 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu ### ### ### ### 125 0 65.0 65.0 0.0
2005-Sep-21 Wed 7.89 7.89 7.89 7.89 ### ### ###
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri ### ### ### ### 753 0 70.3 70.3 0.0
2005-Sep-15 Thu ### ### 7.85 7.85 ### ### ###
2005-Sep-14 Wed ### ### ### ### 67.0 67.0 0.0
2005-Sep-13 Tue ### ### ### ### 1,620 0 ### ### 0.0
2005-Sep-12 Mon 7.85 7.85 7.85 7.85 69.1 69.1 ###
2005-Sep-09 Fri 7.75 7.75 7.5 7.5 8.1 8.1 0.5
2005-Sep-08 Thu ### ### 7.8 7.8 1,750 6,825 23.1 23.1 0.6
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 2,250 0 ### ### 0.0
2005-Sep-05 Mon 8 8 8 8 1,250 ### ### ### ###
2005-Sep-02 Fri 8.27 8.27 8.27 8.27 0 ###
2005-Sep-01 Thu 8.27 8.27 8.2 8.27 64.1 64.1 ###
2005-Aug-31 Wed ### ### ### ### 6,453 0 16.7 16.7 0.0
2005-Aug-30 Tue ### ### ### ### 450 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### ### ### 0.0
2005-Aug-26 Fri ### 8.4 ### 8.4 ### ### ###
2005-Aug-25 Thu ### ### ### ### 0 0.0
2005-Aug-24 Wed ### ### ### ### 5,970 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 0 0.0
2005-Aug-22 Mon ### ### ### ### 0 0.0
2005-Aug-19 Fri 8.45 8.45 ### ### ### ### 0.0
2005-Aug-18 Thu 8.52 8.52 8.52 8.52 270 ### 76.2 76.2 0.6
2005-Aug-17 Wed 8.5 8.54 8.5 8.54 ### ### ###
2005-Aug-16 Tue 8.45 8.45 8.45 8.45 65.7 65.7 ###
2005-Aug-15 Mon 8.5 8.5 8.5 8.5 67.3 67.3 0.6
2005-Aug-12 Fri 8.5 8.5 8.5 8.5 0 0.6
2005-Aug-11 Thu ### ### 8.5 8.5 22,420 95,285 ### ### 0.6
2005-Aug-10 Wed ### ### 8.55 8.55 ### ### ###
2005-Aug-09 Tue 8.56 8.7 8.55 8.7 ### ### ###
2005-Aug-08 Mon 8.51 8.7 8.5 8.5 6,180 53,148 31.3 31.3 0.6
2005-Aug-05 Fri 8.5 8.5 8.5 8.5 ### ### 0.6
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed 8.2 8.2 ### ### ### ### 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 8 8 8 8 71.4 71.4 ###
2005-Jul-29 Fri 7.81 8 7.81 7.85 69.6 69.6 ###
2005-Jul-28 Thu 7.53 7.53 7.53 7.53 ### ### 0.5
2005-Jul-27 Wed 7.7 7.8 7.52 7.52 5,325 40,789 ### ### 0.5
2005-Jul-26 Tue 7.52 ### 7.52 ### 378 1,421 79.6 79.6 0.0
2005-Jul-25 Mon 7.52 ### 7.52 ### 75.4 75.4 0.0
2005-Jul-22 Fri 7.7 7.7 7.5 7.5 1,450 11,020 12.1 12.1 0.5
2005-Jul-21 Thu 7.75 7.75 7.74 7.74 1,372 10,626 ### ### 0.6
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### 0 0.0
2005-Jul-18 Mon ### ### ### ### 19,583 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 740 0 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 25.9 25.9 0.0
2005-Jul-08 Fri ### ### ### ### 8,079 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 0 0.0
2005-Jul-06 Wed 7.2 ### 7.2 ### ### ### 0.0
2005-Jul-05 Tue 7.25 7.25 7.25 7.25 68.3 68.3 0.5
2005-Jul-04 Mon 7.25 7.25 7.25 7.25 ### ### 0.5
2005-Jul-01 Fri 7.24 7.25 7.2 7.25 7,744 55,950 61.9 61.9 0.5
2005-Jun-30 Thu 7.24 7.24 7.24 7.24 2,956 ### ### ### 0.5
2005-Jun-29 Wed 7.24 7.24 7.24 7.24 73.1 73.1 0.5
2005-Jun-28 Tue 7.25 7.25 7.25 7.25 65.2 65.2 0.5
2005-Jun-27 Mon ### 7.25 ### 7.25 ### ### 0.5
2005-Jun-24 Fri 7.2 7.2 7.2 7.2 ### ### 0.5
2005-Jun-23 Thu ### ### ### ### 0 0.0
2005-Jun-22 Wed ### ### ### ### 89.6 89.6 0.0
2005-Jun-21 Tue ### ### ### ### 0 0.0
2005-Jun-20 Mon ### ### ### ### 73.1 73.1 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### ### 7 7 ### ### 0.5
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue 7 ### 7 ### 6,549 22,921 ### ### 0.0
2005-Jun-10 Fri ### ### 7 7 26.0 26.0 0.5
2005-Jun-09 Thu ### ### ### ### 72.7 72.7 0.0
2005-Jun-08 Wed ### ### 7 ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 0 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 279 0 66.6 66.6 0.0
2005-Jun-02 Thu ### ### ### ### 3,421 0 ### ### 0.0
2005-Jun-01 Wed 7 ### 7 ### 7,240 25,340 74.0 74.0 0.0
2005-May-31 Tue 7 7 7 7 750 5,250 ### ### 0.5
2005-May-30 Mon 7 7 7 7 0 0.5
2005-May-27 Fri ### 7 ### 7 66.5 66.5 0.5
2005-May-26 Thu ### ### ### ### 74.0 74.0 0.0
2005-May-25 Wed 7 7 7 7 0 0.5
2005-May-24 Tue 7 7 7 7 0 0.5
2005-May-23 Mon ### 7 ### 7 1,987 6,954 80.1 80.1 0.5
2005-May-20 Fri 7 7 7 7 0 0.5
2005-May-19 Thu ### 7 ### 7 ### ### 0.5
2005-May-18 Wed 7 7 ### ### ### ### 0.0
2005-May-17 Tue 6.8 ### 6.8 ### ### ### 0.0
2005-May-16 Mon 6.8 6.8 6.8 6.8 ### ### 0.5
2005-May-13 Fri 6.85 6.85 6.85 6.85 0 ###
2005-May-12 Thu 6.85 6.85 6.85 6.85 0 ###
2005-May-11 Wed 6.85 6.85 6.85 6.85 0 ###
2005-May-10 Tue ### 6.85 ### 6.85 3,925 13,443 ### ### ###
2005-May-09 Mon 6.7 6.7 ### ### ### ### 0.0
2005-May-06 Fri 6.8 6.8 6.79 6.8 2,746 18,659 63.3 63.3 0.5
2005-May-05 Thu 6.8 6.8 6.8 6.8 0 0.5
2005-May-04 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2005-May-03 Tue 6.8 6.8 6.79 6.8 4,550 ### ### ### 0.5
2005-May-02 Mon 6.8 6.8 6.8 6.8 76.1 76.1 0.5
2005-Apr-29 Fri 6.8 6.8 6.8 6.8 0 0.5
2005-Apr-28 Thu 6.8 6.8 6.8 6.8 74.0 74.0 0.5
2005-Apr-27 Wed 6.8 6.8 6.8 6.8 0 0.5
2005-Apr-26 Tue ### ### 6.8 6.8 8,559 ### ### ### 0.5
2005-Apr-22 Fri 6.8 6.8 6.8 6.8 71.3 71.3 0.5
2005-Apr-21 Thu 6.85 6.85 6.8 6.8 ### ### 0.5
2005-Apr-20 Wed 6.82 6.85 6.82 6.85 74.3 74.3 ###
2005-Apr-19 Tue 6.8 6.8 6.8 6.8 750 ### ### ### 0.5
2005-Apr-18 Mon 6.8 6.8 6.78 6.8 17,750 120,522 ### ### 0.5
2005-Apr-15 Fri 6.8 6.8 6.8 6.8 ### ### 0.5
2005-Apr-14 Thu ### ### ### ### 425 0 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### 350 0 ### ### 0.0
2005-Apr-12 Tue 6.8 6.8 6.8 6.8 0 0.5
2005-Apr-11 Mon 6.8 6.8 6.8 6.8 77.6 77.6 0.5
2005-Apr-08 Fri 7 7 6.8 6.8 3,050 21,045 ### ### 0.5
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed 6.8 ### 6.8 ### 3,144 10,689 ### ### 0.0
2005-Apr-05 Tue 6.8 6.8 6.8 6.8 72.1 72.1 0.5
2005-Apr-04 Mon 6.8 6.8 6.77 6.8 76.8 76.8 0.5
2005-Apr-01 Fri 6.88 6.88 6.88 6.88 65.0 65.0 ###
2005-Mar-31 Thu 6.88 7 6.88 7 ### ### 0.5
2005-Mar-30 Wed 6.85 6.85 6.85 6.85 ### ### ###
2005-Mar-29 Tue 6.73 6.75 6.71 6.75 ### ### 0.5
2005-Mar-24 Thu 6.72 6.72 6.72 6.72 0 0.5
2005-Mar-23 Wed 6.75 6.75 6.72 6.72 ### ### 0.5
2005-Mar-22 Tue 6.75 7 6.75 ### 3,725 ### ### ### 0.0
2005-Mar-21 Mon 6.75 6.75 6.75 6.75 0 0.5
2005-Mar-18 Fri ### 6.75 ### 6.75 3,970 ### ### ### 0.5
2005-Mar-17 Thu 6.7 6.7 6.7 6.7 ### ### 0.5
2005-Mar-16 Wed ### 6.75 ### 6.75 82.4 82.4 0.5
2005-Mar-15 Tue ### ### ### ### 0 0.0
2005-Mar-14 Mon ### ### ### ### 2,380 0 ### ### 0.0
2005-Mar-11 Fri 6.71 6.71 ### ### 7,547 25,320 ### ### 0.0
2005-Mar-10 Thu 6.85 6.85 ### ### ### ### 0.0
2005-Mar-09 Wed ### ### 6.85 6.85 2,050 7,021 30.4 30.4 ###
2005-Mar-08 Tue 7 7 7 7 0 0.5
2005-Mar-07 Mon 7 7 7 7 0 0.5
2005-Mar-04 Fri ### ### 7 7 3,244 11,354 ### ### 0.5
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed 7.2 7.2 7.2 7.2 755 ### 69.4 69.4 0.5
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon 7.23 7.23 ### ### 7,782 ### ### ### 0.0
2005-Feb-25 Fri 7.22 7.23 7.2 7.23 68.7 68.7 ###
2005-Feb-24 Thu 7.2 7.24 ### 7.24 14,872 ### ### ### 0.5
2005-Feb-23 Wed ### 7.2 ### ### 5,450 19,620 ### ### 0.0
2005-Feb-22 Tue 7 7 7 7 5,687 ### 75.8 75.8 0.5
2005-Feb-21 Mon 7 7 ### 7 ### ### 0.5
2005-Feb-18 Fri ### 7 ### 7 20,250 70,875 ### ### 0.5
2005-Feb-17 Thu ### 7 ### ### 80.1 80.1 0.0
2005-Feb-16 Wed 6.85 6.85 6.85 6.85 0 ###
2005-Feb-15 Tue 6.85 6.85 6.85 6.85 73.7 73.7 ###
2005-Feb-14 Mon 6.75 6.82 6.75 6.82 17,075 115,853 81.0 81.0 0.5
2005-Feb-11 Fri 6.75 6.75 6.75 6.75 65.8 65.8 0.5
2005-Feb-10 Thu 6.7 6.7 6.7 6.7 448 ### 74.2 74.2 0.5
2005-Feb-09 Wed ### ### ### ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon 6.57 ### 6.57 ### ### ### 0.0
2005-Feb-04 Fri 6.56 ### 6.56 6.57 ### ### ###
2005-Feb-03 Thu 6.57 6.7 6.57 6.7 8,273 ### ### ### 0.5
2005-Feb-02 Wed ### ### 6.56 6.56 ### ### 0.5
2005-Feb-01 Tue ### ### ### ### 68.0 68.0 0.0
2005-Jan-31 Mon 6.7 6.7 ### ### 7,682 ### 30.7 30.7 0.0
2005-Jan-28 Fri ### 6.7 ### 6.7 4,450 ### 75.7 75.7 0.5
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### 1,250 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 1,520 0 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 0 0.0
2005-Jan-19 Wed 6.7 6.7 ### ### 23.7 23.7 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### 6.7 ### ### ### ### 0.0
2005-Jan-14 Fri 6.7 6.7 ### ### 25.3 25.3 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### 6.73 ### 6.73 ### ### ###
2005-Jan-11 Tue 6.7 6.7 ### ### 6,676 ### 19.9 19.9 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu 6.59 6.59 6.59 6.59 0 ###
2005-Jan-05 Wed 6.7 6.7 6.59 6.59 16.5 16.5 ###
2005-Jan-04 Tue 6.72 6.72 6.72 6.72 ### ### 0.5
2004-Dec-31 Fri 6.71 6.72 6.71 6.72 67.9 67.9 0.5
2004-Dec-30 Thu ### ### 6.58 6.58 ### ### 0.5
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 70.0 70.0 0.0
2004-Dec-22 Wed 6.7 6.7 6.7 6.7 ### ### 0.5
2004-Dec-21 Tue 6.75 6.75 6.56 6.56 6,180 41,127 ### ### 0.5
2004-Dec-20 Mon 6.8 6.8 6.8 6.8 72.0 72.0 0.5
2004-Dec-17 Fri 6.8 6.8 6.8 6.8 65.2 65.2 0.5
2004-Dec-16 Thu 6.75 6.8 6.75 6.8 1,170 7,926 76.9 76.9 0.5
2004-Dec-15 Wed 6.75 6.75 6.75 6.75 0 0.5
2004-Dec-14 Tue 6.7 6.75 ### 6.75 78.4 78.4 0.5
2004-Dec-13 Mon 6.75 6.75 6.75 6.75 580 ### 76.7 76.7 0.5
2004-Dec-10 Fri ### ### ### ### 951 0 71.4 71.4 0.0
2004-Dec-09 Thu 6.55 ### 6.5 ### 85.6 85.6 0.0
2004-Dec-08 Wed ### ### 6.5 6.5 ### ### 0.5
2004-Dec-07 Tue ### ### ### ### 1,570 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 72.6 72.6 0.0
2004-Nov-30 Tue ### 6.7 ### 6.7 5,351 17,925 70.2 70.2 0.5
2004-Nov-29 Mon 6.7 6.7 6.7 6.7 70.2 70.2 0.5
2004-Nov-26 Fri 6.55 6.7 6.52 6.7 8,651 57,183 84.4 84.4 0.5
2004-Nov-25 Thu 6.55 6.55 6.55 6.55 64.8 64.8 0.5
2004-Nov-24 Wed 6.55 6.55 6.55 6.55 ### ### 0.5
2004-Nov-23 Tue 6.55 6.55 6.55 6.55 5,426 35,540 65.0 65.0 0.5
2004-Nov-22 Mon ### ### ### ### 25,625 0 77.6 77.6 0.0
2004-Nov-19 Fri ### ### 6.5 6.5 14.5 14.5 0.5
2004-Nov-18 Thu ### 6.7 ### 6.7 3,180 10,653 ### ### 0.5
2004-Nov-17 Wed ### 6.7 ### 6.7 75.1 75.1 0.5
2004-Nov-16 Tue ### ### ### ### 38.1 38.1 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### 6.7 ### 6.7 1,755 5,879 80.5 80.5 0.5
2004-Nov-10 Wed ### ### ### ### 850 0 67.9 67.9 0.0
2004-Nov-09 Tue 6.5 6.5 6.5 6.5 0 0.5
2004-Nov-08 Mon 6.5 6.5 6.5 6.5 0 0.5
2004-Nov-05 Fri 6.55 6.59 6.49 6.5 26.9 26.9 0.5
2004-Nov-04 Thu 6.56 6.56 6.52 6.52 5,970 39,043 ### ### 0.5
2004-Nov-03 Wed 6.51 6.51 6.51 6.51 0 ###
2004-Nov-02 Tue 6.51 6.51 6.51 6.51 0 ###
2004-Nov-01 Mon 6.55 6.55 6.51 6.51 ### ### ###
2004-Oct-29 Fri ### ### 6.55 6.55 ### ### 0.5
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed 6.58 ### 6.58 ### 68.9 68.9 0.0
2004-Oct-26 Tue 6.59 ### 6.58 6.58 35.1 35.1 0.5
2004-Oct-25 Mon 6.58 ### 6.58 6.58 72.5 72.5 0.5
2004-Oct-22 Fri 6.55 ### 6.55 ### 70.5 70.5 0.0
2004-Oct-21 Thu 6.49 6.55 6.49 6.55 ### ### 0.5
2004-Oct-20 Wed 6.46 6.46 6.46 6.46 ### ### ###
2004-Oct-19 Tue 6.5 6.5 6.4 6.4 18.2 18.2 0.5
2004-Oct-18 Mon 6.52 6.52 6.4 6.5 15,521 ### ### ### 0.5
2004-Oct-15 Fri 6.57 ### 6.55 6.55 ### ### 0.5
2004-Oct-14 Thu 6.59 6.59 6.58 6.58 ### ### 0.5
2004-Oct-13 Wed ### ### 6.59 6.59 2,970 9,786 29.1 29.1 ###
2004-Oct-12 Tue ### ### ### ### 67.9 67.9 0.0
2004-Oct-11 Mon ### ### 6.59 6.59 31.9 31.9 ###
2004-Oct-08 Fri 6.7 6.7 6.7 6.7 69.5 69.5 0.5
2004-Oct-07 Thu 6.59 6.59 6.59 6.59 ### ### ###
2004-Oct-06 Wed 6.7 6.7 6.7 6.7 0 0.5
2004-Oct-05 Tue 6.7 6.7 6.7 6.7 70.1 70.1 0.5
2004-Oct-04 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2004-Oct-01 Fri 6.7 6.7 6.7 6.7 70.8 70.8 0.5
2004-Sep-30 Thu 6.75 6.8 6.7 6.7 26.8 26.8 0.5
2004-Sep-29 Wed 6.7 6.8 6.7 6.8 ### ### 0.5
2004-Sep-28 Tue 6.7 6.7 6.7 6.7 68.7 68.7 0.5
2004-Sep-27 Mon 6.8 6.8 6.7 6.7 ### ### 0.5
2004-Sep-24 Fri 6.73 6.8 6.73 6.8 ### ### 0.5
2004-Sep-23 Thu 6.7 6.7 6.7 6.7 0 0.5
2004-Sep-22 Wed 6.56 6.7 6.56 6.7 6,086 40,350 83.7 83.7 0.5
2004-Sep-21 Tue 6.55 6.56 6.55 6.56 ### ### 0.5
2004-Sep-20 Mon 6.56 6.56 6.56 6.56 0 0.5
2004-Sep-17 Fri 6.57 6.57 6.56 6.56 26.0 26.0 0.5
2004-Sep-16 Thu 6.57 6.57 6.57 6.57 62.6 62.6 ###
2004-Sep-15 Wed ### ### 6.56 6.56 ### ### 0.5
2004-Sep-14 Tue 6.74 6.74 6.56 6.56 6,580 43,757 ### ### 0.5
2004-Sep-13 Mon 6.56 6.56 6.55 6.55 3,924 25,721 31.5 31.5 0.5
2004-Sep-10 Fri 6.55 6.55 6.55 6.55 ### ### 0.5
2004-Sep-09 Thu 6.55 6.55 6.55 6.55 0 0.5
2004-Sep-08 Wed ### ### 6.55 6.55 ### ### 0.5
2004-Sep-07 Tue 6.53 6.53 6.53 6.53 0 ###
2004-Sep-06 Mon 6.5 6.53 6.5 6.53 ### ### ###
2004-Sep-03 Fri 6.76 6.76 6.76 6.76 0 0.5
2004-Sep-02 Thu 6.76 6.8 6.76 6.76 70.8 70.8 0.5
2004-Sep-01 Wed 6.75 6.75 6.75 6.75 0 0.5
2004-Aug-31 Tue 6.76 6.76 6.75 6.75 3,271 ### 33.4 33.4 0.5
2004-Aug-30 Mon 6.87 6.87 6.75 6.76 21.6 21.6 0.5
2004-Aug-27 Fri 6.85 6.87 6.85 6.87 ### ### ###
2004-Aug-26 Thu 6.8 6.85 6.8 6.85 ### ### ###
2004-Aug-25 Wed 6.85 6.87 6.85 6.87 ### ### ###
2004-Aug-24 Tue 6.81 6.81 6.81 6.81 ### ### ###
2004-Aug-23 Mon 6.85 6.85 6.85 6.85 0 ###
2004-Aug-20 Fri 6.87 6.87 6.85 6.85 655 ### ### ### ###
2004-Aug-19 Thu 6.87 6.87 6.87 6.87 0 ###
2004-Aug-18 Wed 6.87 6.87 6.87 6.87 75.6 75.6 ###
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon ### ### ### ### 33.9 33.9 0.0
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu ### ### ### ### 2,745 0 32.8 32.8 0.0
2004-Aug-11 Wed ### 7 ### 7 ### ### 0.5
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon 7 7 7 7 75.0 75.0 0.5
2004-Aug-06 Fri 7 7 7 7 0 0.5
2004-Aug-05 Thu 7 7 7 7 285 ### 69.9 69.9 0.5
2004-Aug-04 Wed ### ### ### ### 2,243 0 ### ### 0.0
2004-Aug-03 Tue 6.87 ### 6.87 ### 1,821 6,255 ### ### 0.0
2004-Aug-02 Mon 6.89 6.89 6.87 6.87 26.8 26.8 ###
2004-Jul-30 Fri 6.85 6.85 6.85 6.85 63.0 63.0 ###
2004-Jul-29 Thu 6.72 6.72 6.72 6.72 71.6 71.6 0.5
2004-Jul-28 Wed 6.71 6.71 6.71 6.71 0 ###
2004-Jul-27 Tue 6.76 6.76 6.71 6.71 4,870 ### ### ### ###
2004-Jul-26 Mon 6.76 6.76 6.76 6.76 74.4 74.4 0.5
2004-Jul-23 Fri 6.85 6.85 6.85 6.85 ### ### ###
2004-Jul-22 Thu 6.85 6.85 6.85 6.85 ### ### ###
2004-Jul-21 Wed 6.75 6.75 6.75 6.75 ### ### 0.5
2004-Jul-20 Tue 6.74 6.74 6.74 6.74 ### ### ###
2004-Jul-19 Mon 6.72 6.74 6.72 6.74 70.7 70.7 ###
2004-Jul-16 Fri 6.72 6.74 6.72 6.74 7,280 ### ### ### ###
2004-Jul-15 Thu 6.72 6.72 6.72 6.72 0 0.5
2004-Jul-14 Wed 6.7 6.72 6.7 6.72 78.3 78.3 0.5
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon 6.7 6.72 6.7 6.72 76.4 76.4 0.5
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu ### ### ### ### 67.8 67.8 0.0
2004-Jul-07 Wed 6.59 6.59 6.59 6.59 65.2 65.2 ###
2004-Jul-06 Tue ### 6.7 ### 6.7 1,276 4,274 66.0 66.0 0.5
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 6.58 6.58 6.58 6.58 1,250 8,225 ### ### 0.5
2004-Jun-30 Wed 6.58 6.58 6.58 6.58 ### ### 0.5
2004-Jun-29 Tue 6.7 6.7 6.7 6.7 0 0.5
2004-Jun-28 Mon 6.7 6.7 6.7 6.7 74.2 74.2 0.5
2004-Jun-25 Fri 6.7 6.7 6.5 6.7 2,250 14,850 ### ### 0.5
2004-Jun-24 Thu 6.7 6.7 6.7 6.7 ### ### 0.5
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue 6.47 6.47 6.47 6.47 0 0.5
2004-Jun-21 Mon 6.47 6.47 6.46 6.47 12,146 78,523 ### ### 0.5
2004-Jun-18 Fri 6.47 6.47 6.46 6.47 71.7 71.7 0.5
2004-Jun-17 Thu 6.47 6.47 6.46 6.46 28.8 28.8 ###
2004-Jun-16 Wed 6.46 6.46 6.46 6.46 0 ###
2004-Jun-15 Tue 6.47 6.47 6.46 6.46 35.8 35.8 ###
2004-Jun-11 Fri 6.46 6.46 6.46 6.46 0 ###
2004-Jun-10 Thu 6.5 6.5 6.46 6.46 ### ### ###
2004-Jun-09 Wed 6.46 6.46 6.46 6.46 ### ### ###
2004-Jun-08 Tue 6.55 6.55 6.46 6.46 ### ### ###
2004-Jun-07 Mon 6.5 6.5 6.47 6.47 30.8 30.8 0.5
2004-Jun-04 Fri 6.46 6.46 6.46 6.46 0 ###
2004-Jun-03 Thu 6.5 6.5 6.46 6.46 950 6,156 ### ### ###
2004-Jun-02 Wed 6.46 6.46 6.46 6.46 0 ###
2004-Jun-01 Tue 6.46 6.46 6.46 6.46 ### ### ###
2004-May-31 Mon 6.55 6.55 6.46 6.46 3,150 ### ### ### ###
2004-May-28 Fri 6.55 ### 6.55 ### 2,550 8,351 75.8 75.8 0.0
2004-May-27 Thu 6.55 6.55 6.55 6.55 0 0.5
2004-May-26 Wed 6.5 6.55 6.5 6.55 75.5 75.5 0.5
2004-May-25 Tue 6.45 6.45 6.45 6.45 ### ### ###
2004-May-24 Mon 6.45 6.45 6.44 6.45 76.7 76.7 ###
2004-May-21 Fri 6.45 6.45 6.45 6.45 66.5 66.5 ###
2004-May-20 Thu 6.5 6.5 6.45 6.45 3,220 20,849 ### ### ###
2004-May-19 Wed 6.54 6.55 6.54 6.55 74.7 74.7 0.5
2004-May-18 Tue 6.5 6.5 6.5 6.5 73.5 73.5 0.5
2004-May-17 Mon 6.55 6.55 6.5 6.5 ### ### 0.5
2004-May-14 Fri 6.55 6.55 6.5 6.5 4,250 ### ### ### 0.5
2004-May-13 Thu 6.55 6.57 6.55 6.57 3,455 ### 76.9 76.9 ###
2004-May-12 Wed 6.55 6.55 6.55 6.55 0 0.5
2004-May-11 Tue 6.5 6.55 6.5 6.55 77.9 77.9 0.5
2004-May-10 Mon 6.57 6.57 6.57 6.57 450 2,956 83.3 83.3 ###
2004-May-07 Fri 6.42 6.57 6.41 6.57 10,140 ### ### ### ###
2004-May-06 Thu 6.4 6.41 6.4 6.41 75.8 75.8 0.5
2004-May-05 Wed 6.5 6.5 6.4 6.4 ### ### 0.5
2004-May-04 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2004-May-03 Mon 6.55 6.55 6.55 6.55 78.6 78.6 0.5
2004-Apr-30 Fri 6.55 6.55 6.5 6.5 6,121 ### 27.7 27.7 0.5
2004-Apr-29 Thu ### ### 6.55 6.55 ### ### 0.5
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### 6.56 ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 2,982 0 67.6 67.6 0.0
2004-Apr-22 Thu 6.7 6.7 6.7 6.7 972 ### 77.5 77.5 0.5
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### 6.7 ### 6.7 74.6 74.6 0.5
2004-Apr-15 Thu ### 6.7 ### 6.7 76.1 76.1 0.5
2004-Apr-13 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2004-Apr-08 Thu ### ### ### ### 3,443 0 28.1 28.1 0.0
2004-Apr-06 Tue ### 6.7 ### ### 78.3 78.3 0.0
2004-Apr-05 Mon 6.7 6.7 ### ### 27.6 27.6 0.0
2004-Mar-31 Wed 6.72 6.72 6.72 6.72 68.6 68.6 0.5
2004-Mar-29 Mon ### ### ### ### 74.4 74.4 0.0
2004-Mar-26 Fri 6.74 6.74 ### ### ### ### 0.0
2004-Mar-25 Thu 6.72 6.74 6.72 6.74 3,427 ### 73.5 73.5 ###
2004-Mar-24 Wed 6.72 6.72 6.72 6.72 1,473 ### 73.2 73.2 0.5
2004-Mar-23 Tue 6.7 6.7 6.7 6.7 71.7 71.7 0.5
2004-Mar-19 Fri ### ### ### ### 2,440 0 ### ### 0.0
2004-Mar-18 Thu 6.73 6.73 ### ### 2,985 10,044 26.1 26.1 0.0
2004-Mar-17 Wed 6.75 6.75 6.73 6.73 ### ### ###
2004-Mar-16 Tue 6.73 6.73 ### 6.73 5,085 ### ### ### ###
2004-Mar-15 Mon 6.73 6.73 6.73 6.73 485 ### ### ### ###
2004-Mar-12 Fri 6.7 6.75 ### 6.75 ### ### 0.5
2004-Mar-11 Thu 6.7 6.7 ### 6.7 72.2 72.2 0.5
2004-Mar-09 Tue 6.7 6.7 6.7 6.7 ### ### 0.5
2004-Mar-08 Mon 6.76 6.76 6.7 6.72 ### ### 0.5
2004-Mar-05 Fri ### ### 7 7 3,244 11,354 ### ### 0.5
2004-Mar-04 Thu 6.76 6.76 6.76 6.76 3,746 25,322 ### ### 0.5
2004-Mar-03 Wed 6.76 6.76 6.76 6.76 71.3 71.3 0.5
2004-Mar-02 Tue 6.76 6.76 6.76 6.76 1,255 8,483 72.9 72.9 0.5
2004-Mar-01 Mon ### ### 6.76 6.76 9,150 30,927 ### ### 0.5
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 1,145 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon 6.8 6.85 6.8 6.85 3,751 ### ### ### ###
2004-Feb-20 Fri ### 7 ### 7 ### ### 0.5
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### 7 ### 7 ### ### 0.5
2004-Feb-17 Tue ### ### 6.83 6.83 1,670 ### 22.2 22.2 0.5
2004-Feb-16 Mon 7 7 7 7 ### ### 0.5
2004-Feb-13 Fri 6.77 7 6.77 7 ### ### 0.5
2004-Feb-12 Thu ### ### 6.8 6.8 14.0 14.0 0.5
2004-Feb-09 Mon ### ### ### ### 73.0 73.0 0.0
2004-Feb-05 Thu 6.86 6.86 6.83 6.83 33.2 33.2 0.5
2004-Feb-04 Wed 6.87 6.87 6.87 6.87 73.1 73.1 ###
2004-Feb-03 Tue 6.87 6.87 6.86 6.86 38.0 38.0 0.5
2004-Jan-30 Fri 6.83 6.83 6.83 6.83 1,187 ### ### ### 0.5
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-23 Fri ### ### ### ### 3,275 0 64.1 64.1 0.0
2004-Jan-22 Thu 6.83 6.83 6.83 6.83 ### ### 0.5
2004-Jan-21 Wed 6.82 6.82 6.82 6.82 70.2 70.2 0.5
2004-Jan-20 Tue 6.88 6.88 6.84 6.84 ### ### 0.5
2004-Jan-19 Mon 6.84 6.84 6.84 6.84 73.6 73.6 0.5
2004-Jan-16 Fri ### ### ### ### 2,520 0 ### ### 0.0
2004-Jan-15 Thu 6.85 ### 6.83 ### 73.2 73.2 0.0
2004-Jan-14 Wed 6.85 6.85 6.85 6.85 72.1 72.1 ###
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-07 Wed 6.79 6.8 6.75 6.8 ### ### 0.5
2004-Jan-06 Tue ### 6.75 ### 6.75 76.6 76.6 0.5
2004-Jan-05 Mon 6.8 6.8 ### ### 2,046 6,956 17.7 17.7 0.0
2004-Jan-02 Fri 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue ### ### ### ### 0 0.0
2003-Dec-29 Mon ### ### ### ### 585 0 ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 2,250 0 23.1 23.1 0.0
2003-Dec-23 Tue 6.84 ### ### ### 12.1 12.1 0.0
2003-Dec-22 Mon 6.84 6.84 ### 6.7 4,150 ### ### ### 0.5
2003-Dec-19 Fri 6.85 6.85 6.85 6.85 0 ###
2003-Dec-18 Thu 6.8 6.85 6.8 6.85 82.2 82.2 ###
2003-Dec-17 Wed 6.77 6.89 6.75 6.89 84.8 84.8 0.5
2003-Dec-16 Tue 6.8 6.8 6.8 6.8 72.7 72.7 0.5
2003-Dec-15 Mon 6.75 6.8 6.75 6.8 76.0 76.0 0.5
2003-Dec-12 Fri 6.7 6.7 6.7 6.7 350 2,345 ### ### 0.5
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed ### ### ### ### 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 6.7 6.7 6.7 6.7 0 0.5
2003-Dec-05 Fri 6.7 6.7 6.7 6.7 0 0.5
2003-Dec-04 Thu 6.7 6.7 6.7 6.7 71.5 71.5 0.5
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 0 0.0
2003-Dec-01 Mon ### ### ### ### 351 0 ### ### 0.0
2003-Nov-28 Fri 6.8 ### 6.8 6.8 ### ### 0.5
2003-Nov-27 Thu 6.8 6.8 6.8 6.8 4,820 32,776 67.7 67.7 0.5
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue 6.8 ### 6.8 ### 2,250 7,650 ### ### 0.0
2003-Nov-24 Mon 6.85 6.85 6.85 6.85 0 ###
2003-Nov-21 Fri 6.85 6.85 6.85 6.85 ### ### ###
2003-Nov-20 Thu ### 6.85 ### 6.85 ### ### ###
2003-Nov-19 Wed 6.7 6.8 ### ### 28.6 28.6 0.0
2003-Nov-18 Tue 6.7 6.7 6.7 6.7 78.7 78.7 0.5
2003-Nov-17 Mon ### ### ### ### 43.3 43.3 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 0 0.0
2003-Nov-12 Wed ### 6.7 ### ### 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 6.75 6.75 ### ### 22.8 22.8 0.0
2003-Nov-07 Fri ### ### ### ### 0 0.0
2003-Nov-06 Thu 6.8 6.8 ### ### 16.7 16.7 0.0
2003-Nov-05 Wed 6.75 6.8 ### 6.8 80.0 80.0 0.5
2003-Nov-04 Tue 6.7 6.7 6.7 6.7 0 0.5
2003-Nov-03 Mon 6.7 6.7 6.7 6.7 0 0.5
2003-Oct-31 Fri 6.8 6.8 6.7 6.7 ### ### 0.5
2003-Oct-30 Thu 6.73 6.73 6.73 6.73 0 ###
2003-Oct-29 Wed 6.75 6.75 6.73 6.73 14,770 99,549 33.4 33.4 ###
2003-Oct-28 Tue ### ### 6.8 6.8 28.0 28.0 0.5
2003-Oct-27 Mon 6.8 6.8 6.8 6.8 0 0.5
2003-Oct-24 Fri 6.8 6.8 6.8 6.8 74.3 74.3 0.5
2003-Oct-23 Thu 6.75 ### 6.75 ### 2,370 ### ### ### 0.0
2003-Oct-22 Wed 6.7 6.7 ### ### 37.2 37.2 0.0
2003-Oct-21 Tue 6.8 6.8 6.7 6.7 22.5 22.5 0.5
2003-Oct-20 Mon 6.81 6.81 6.8 6.8 7,545 51,343 35.3 35.3 0.5
2003-Oct-17 Fri 6.8 6.82 6.8 6.8 12,674 ### ### ### 0.5
2003-Oct-16 Thu 6.8 6.8 6.8 6.8 68.6 68.6 0.5
2003-Oct-15 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Oct-14 Tue 6.8 6.8 6.8 6.8 0 0.5
2003-Oct-13 Mon 6.8 6.8 6.8 6.8 66.3 66.3 0.5
2003-Oct-10 Fri 6.8 6.8 6.8 6.8 65.1 65.1 0.5
2003-Oct-09 Thu 6.8 6.8 6.79 6.79 3,258 ### 30.2 30.2 0.5
2003-Oct-08 Wed 6.8 6.8 6.8 6.8 ### ### 0.5
2003-Oct-07 Tue ### ### 6.79 6.79 14.8 14.8 0.5
2003-Oct-06 Mon ### ### ### ### 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu 6.82 7 6.82 7 ### ### 0.5
2003-Oct-01 Wed ### 6.81 ### 6.81 ### ### ###
2003-Sep-30 Tue ### ### ### ### 0 0.0
2003-Sep-29 Mon ### ### ### ### 3,550 0 70.9 70.9 0.0
2003-Sep-26 Fri 6.78 6.78 ### ### 2,750 9,322 ### ### 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### ### ### 75.7 75.7 0.0
2003-Sep-22 Mon 6.82 6.82 6.7 6.7 7,826 ### ### ### 0.5
2003-Sep-19 Fri 6.8 6.8 6.77 6.77 29.4 29.4 ###
2003-Sep-18 Thu 6.8 6.8 6.8 6.8 2,184 14,851 ### ### 0.5
2003-Sep-17 Wed 6.82 6.82 6.8 6.82 ### ### 0.5
2003-Sep-16 Tue ### ### 6.82 6.82 23.7 23.7 0.5
2003-Sep-15 Mon 6.85 ### 6.85 ### ### ### 0.0
2003-Sep-12 Fri 6.85 6.85 6.85 6.85 69.9 69.9 ###
2003-Sep-11 Thu 6.85 6.85 6.82 6.82 2,554 17,456 ### ### 0.5
2003-Sep-10 Wed 6.82 6.82 6.82 6.82 ### ### 0.5
2003-Sep-09 Tue 6.82 6.82 6.82 6.82 ### ### 0.5
2003-Sep-08 Mon 6.81 6.81 6.81 6.81 ### ### ###
2003-Sep-05 Fri 6.8 6.8 6.8 6.8 0 0.5
2003-Sep-04 Thu 6.8 6.8 6.8 6.8 0 0.5
2003-Sep-03 Wed 6.81 6.81 6.8 6.8 1,340 ### 33.8 33.8 0.5
2003-Sep-02 Tue 6.81 6.81 6.8 6.81 5,683 38,672 ### ### ###
2003-Sep-01 Mon 7.25 7.25 7.25 7.25 ### ### 0.5
2003-Aug-29 Fri 6.8 ### 6.8 ### 1,348 4,583 ### ### 0.0
2003-Aug-28 Thu 6.8 6.8 6.8 6.8 450 ### ### ### 0.5
2003-Aug-27 Wed 6.74 6.74 6.74 6.74 0 ###
2003-Aug-26 Tue 6.74 6.74 6.74 6.74 0 ###
2003-Aug-25 Mon 6.74 6.74 6.74 6.74 67.8 67.8 ###
2003-Aug-22 Fri 6.75 6.75 ### 6.7 ### ### 0.5
2003-Aug-21 Thu 6.76 6.76 ### ### 27.7 27.7 0.0
2003-Aug-20 Wed 6.78 6.78 6.76 6.76 35.4 35.4 0.5
2003-Aug-19 Tue 6.81 6.81 6.8 6.8 35.5 35.5 0.5
2003-Aug-18 Mon 6.77 6.77 6.77 6.77 66.4 66.4 ###
2003-Aug-15 Fri 6.8 6.8 6.76 6.8 69.2 69.2 0.5
2003-Aug-14 Thu 6.8 6.8 6.76 6.8 ### ### 0.5
2003-Aug-13 Wed 6.75 6.75 6.75 6.75 0 0.5
2003-Aug-12 Tue 6.75 6.75 6.75 6.75 72.1 72.1 0.5
2003-Aug-11 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Aug-08 Fri ### ### ### ### 0 0.0
2003-Aug-07 Thu ### ### ### ### 0 0.0
2003-Aug-06 Wed ### ### ### ### 0 0.0
2003-Aug-05 Tue ### ### ### ### 28.9 28.9 0.0
2003-Aug-04 Mon ### ### ### ### 889 0 ### ### 0.0
2003-Aug-01 Fri 6.55 6.55 6.55 6.55 0 0.5
2003-Jul-31 Thu 6.55 6.55 6.55 6.55 0 0.5
2003-Jul-30 Wed 6.55 6.55 6.55 6.55 0 0.5
2003-Jul-29 Tue 6.55 6.55 6.55 6.55 68.9 68.9 0.5
2003-Jul-28 Mon 6.55 ### 6.55 ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 250 0 ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 67.8 67.8 0.0
2003-Jul-22 Tue 6.5 ### 6.5 ### 86.8 86.8 0.0
2003-Jul-21 Mon 6.48 6.48 6.48 6.48 ### ### 0.5
2003-Jul-18 Fri 6.47 6.47 6.47 6.47 0 0.5
2003-Jul-17 Thu 6.5 6.5 6.47 6.47 ### ### 0.5
2003-Jul-16 Wed 6.55 ### 6.55 ### ### ### 0.0
2003-Jul-15 Tue 6.5 6.5 6.5 6.5 68.6 68.6 0.5
2003-Jul-14 Mon 6.5 6.5 6.47 6.5 9,245 59,953 ### ### 0.5
2003-Jul-11 Fri 6.5 6.5 6.5 6.5 66.9 66.9 0.5
2003-Jul-10 Thu ### ### ### ### 68.8 68.8 0.0
2003-Jul-09 Wed 6.5 ### 6.5 ### 80.8 80.8 0.0
2003-Jul-08 Tue 6.55 ### 6.55 ### 276 ### 78.4 78.4 0.0
2003-Jul-07 Mon 6.5 6.55 6.5 6.55 78.4 78.4 0.5
2003-Jul-04 Fri 6.55 6.55 6.55 6.55 ### ### 0.5
2003-Jul-03 Thu 6.51 6.52 6.51 6.52 ### ### 0.5
2003-Jul-02 Wed 6.55 6.55 6.51 6.51 ### ### ###
2003-Jul-01 Tue 6.55 6.55 6.5 6.55 11,889 77,575 68.9 68.9 0.5
2003-Jun-30 Mon 6.52 6.55 6.5 6.55 ### ### 0.5
2003-Jun-27 Fri 6.52 6.52 6.52 6.52 1,745 11,377 ### ### 0.5
2003-Jun-25 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2003-Jun-24 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2003-Jun-23 Mon 6.5 6.5 6.5 6.5 72.4 72.4 0.5
2003-Jun-20 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2003-Jun-19 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2003-Jun-18 Wed 6.45 6.45 6.45 6.45 2,989 19,279 ### ### ###
2003-Jun-17 Tue 6.4 6.4 6.4 6.4 450 2,880 73.2 73.2 0.5
2003-Jun-16 Mon 6.5 6.52 6.4 6.4 8,451 ### 16.8 16.8 0.5
2003-Jun-13 Fri 6.49 6.49 6.4 6.4 18.2 18.2 0.5
2003-Jun-12 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2003-Jun-11 Wed 6.5 6.5 6.5 6.5 75.5 75.5 0.5
2003-Jun-10 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2003-Jun-06 Fri ### ### ### ### 0 0.0
2003-Jun-05 Thu ### ### ### ### 0 0.0
2003-Jun-04 Wed ### ### ### ### 0 0.0
2003-Jun-03 Tue 6.59 ### 6.59 ### 77.3 77.3 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri 6.4 6.4 6.4 6.4 70.8 70.8 0.5
2003-May-29 Thu 6.55 ### 6.55 ### 2,650 8,678 ### ### 0.0
2003-May-28 Wed 6.55 6.55 6.55 6.55 4,570 ### 73.3 73.3 0.5
2003-May-27 Tue 6.5 6.5 6.4 6.4 20.4 20.4 0.5
2003-May-26 Mon 6.5 6.5 6.5 6.5 70.7 70.7 0.5
2003-May-23 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2003-May-22 Thu 6.49 6.5 6.49 6.5 6,022 ### ### ### 0.5
2003-May-21 Wed 6.5 6.5 6.5 6.5 0 0.5
2003-May-20 Tue 6.5 6.5 6.5 6.5 170 ### ### ### 0.5
2003-May-19 Mon 6.45 6.45 6.45 6.45 0 ###
2003-May-16 Fri 6.45 6.45 6.44 6.45 72.3 72.3 ###
2003-May-15 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### 6.5 ### 6.5 89.1 89.1 0.5
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 4,384 0 70.6 70.6 0.0
2003-May-06 Tue 6.29 ### 6.29 ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 1,080 0 23.1 23.1 0.0
2003-May-02 Fri ### ### ### ### 420 0 ### ### 0.0
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed 6.25 ### 6.25 ### 3,180 ### 75.2 75.2 0.0
2003-Apr-29 Tue ### 6.2 ### 6.2 ### ### 0.4
2003-Apr-28 Mon ### ### ### ### 73.7 73.7 0.0
2003-Apr-24 Thu ### ### ### ### 0 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed ### ### ### ### 0 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 320 0 75.0 75.0 0.0
2003-Apr-11 Fri ### ### ### ### 72.1 72.1 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 0 0.0
2003-Apr-07 Mon 6 ### 6 ### ### ### 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### ### ### 0.0
2003-Apr-02 Wed ### ### ### ### 0 0.0
2003-Apr-01 Tue 6 6 ### ### 17.7 17.7 0.0
2003-Mar-31 Mon 6 6 6 6 22,950 ### 73.1 73.1 0.4
2003-Mar-28 Fri ### ### ### ### 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 350 0 71.1 71.1 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu 5.85 ### 5.85 ### 93.6 93.6 0.0
2003-Mar-19 Wed ### 6 ### 6 ### ### 0.4
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri ### ### ### ### ### ### 0.0
2003-Mar-13 Thu 5.78 5.78 5.78 5.78 78.7 78.7 0.4
2003-Mar-12 Wed 5.72 5.78 5.72 5.78 ### ### 0.4
2003-Mar-11 Tue 5.78 5.78 5.72 5.72 4,743 27,272 ### ### 0.4
2003-Mar-10 Mon 5.8 5.8 5.8 5.8 0 0.4
2003-Mar-07 Fri 5.8 5.81 5.8 5.8 17,248 100,124 79.7 79.7 0.4
2003-Mar-06 Thu ### ### ### ### 11,375 0 ### ### 0.0
2003-Mar-05 Wed ### ### ### ### 0 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon 6 ### 6 ### 9,970 ### ### ### 0.0
2003-Feb-28 Fri 6 6 6 6 750 ### 76.7 76.7 0.4
2003-Feb-27 Thu 6 6 6 6 1,150 ### ### ### 0.4
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### 6 26.9 26.9 0.4
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri 6.2 6.2 6.2 6.2 0 0.4
2003-Feb-20 Thu 6.24 ### 6.2 6.2 2,250 6,975 35.0 35.0 0.4
2003-Feb-19 Wed 6.24 6.24 6.2 6.2 4,473 27,822 ### ### 0.4
2003-Feb-18 Tue 6.2 6.2 6.2 6.2 80 ### 72.8 72.8 0.4
2003-Feb-17 Mon 6.2 6.2 6.2 6.2 1,920 ### ### ### 0.4
2003-Feb-14 Fri 5.8 5.8 5.8 5.8 71.9 71.9 0.4
2003-Feb-13 Thu ### ### 6.2 6.2 18.5 18.5 0.4
2003-Feb-12 Wed 6.21 6.21 6.21 6.21 70 ### ### ### ###
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 70.5 70.5 0.0
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed ### ### ### ### 1,070 0 ### ### 0.0
2003-Feb-04 Tue 6.4 6.4 6.4 6.4 0 0.5
2003-Feb-03 Mon 6.4 6.4 6.4 6.4 0 0.5
2003-Jan-31 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2003-Jan-30 Thu 6.4 6.4 6.4 6.4 0 0.5
2003-Jan-29 Wed 6.4 6.4 6.4 6.4 0 0.5
2003-Jan-28 Tue 6.45 6.45 6.4 6.4 5,180 33,281 ### ### 0.5
2003-Jan-24 Fri 6.45 6.45 6.45 6.45 0 ###
2003-Jan-23 Thu 6.5 6.5 6.45 6.45 24.0 24.0 ###
2003-Jan-22 Wed 6.5 6.5 6.5 6.5 1,270 8,255 ### ### 0.5
2003-Jan-21 Tue 6.7 6.75 6.5 6.5 ### ### 0.5
2003-Jan-20 Mon ### ### ### ### 2,880 0 ### ### 0.0
2003-Jan-17 Fri ### 6.7 ### ### ### ### 0.0
2003-Jan-16 Thu 6.55 6.55 6.55 6.55 440 2,882 ### ### 0.5
2003-Jan-15 Wed 6.45 6.55 6.45 6.55 ### ### 0.5
2003-Jan-14 Tue 6.45 6.5 6.45 6.5 ### ### 0.5
2003-Jan-13 Mon 6.4 6.4 6.4 6.4 ### ### 0.5
2003-Jan-10 Fri 6.4 6.4 6.4 6.4 0 0.5
2003-Jan-09 Thu 6.41 6.45 6.4 6.4 ### ### 0.5
2003-Jan-08 Wed 6.45 6.45 6.45 6.45 73.1 73.1 ###
2003-Jan-07 Tue ### 6.4 ### 6.4 1,886 ### 81.6 81.6 0.5
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### ### ### 0.0
2002-Dec-27 Fri ### ### ### ### 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 1,077 0 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu ### ### 6.2 ### 4,040 12,524 67.3 67.3 0.0
2002-Dec-18 Wed ### ### ### ### 75.2 75.2 0.0
2002-Dec-17 Tue ### ### ### ### 48 0 ### ### 0.0
2002-Dec-16 Mon 6.2 6.2 ### ### 25.0 25.0 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu ### ### 6 ### 5,250 15,750 84.2 84.2 0.0
2002-Dec-11 Wed ### ### ### ### 2,340 0 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri 6.25 6.25 6.25 6.25 0 ###
2002-Dec-05 Thu 6.25 6.25 6.25 6.25 0 ###
2002-Dec-04 Wed 6.2 6.25 6.2 6.25 84.2 84.2 ###
2002-Dec-03 Tue 6.2 6.25 6.2 6.25 ### ### ###
2002-Dec-02 Mon ### 6.2 ### 6.2 81.8 81.8 0.4
2002-Nov-29 Fri 6 ### 6 ### ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 4,650 0 ### ### 0.0
2002-Nov-26 Tue 6 ### 6 ### ### ### 0.0
2002-Nov-25 Mon 6 6 6 6 0 0.4
2002-Nov-22 Fri 6 6 6 6 70.8 70.8 0.4
2002-Nov-21 Thu 6 6 ### ### 24.4 24.4 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon 6 6 6 6 250 ### ### ### 0.4
2002-Nov-15 Fri ### ### 5.85 5.85 15,879 46,446 ### ### 0.4
2002-Nov-14 Thu 5.85 5.85 5.85 5.85 2,752 ### 75.1 75.1 0.4
2002-Nov-13 Wed 5.83 5.83 5.83 5.83 0 ###
2002-Nov-12 Tue 5.82 5.82 5.82 5.82 0 0.4
2002-Nov-11 Mon 5.82 5.82 5.82 5.82 2,170 12,629 ### ### 0.4
2002-Nov-08 Fri 5.81 5.81 5.81 5.81 ### ### ###
2002-Nov-07 Thu 5.85 5.85 5.85 5.85 0 0.4
2002-Nov-06 Wed 5.82 5.85 5.82 5.85 2,250 13,128 81.6 81.6 0.4
2002-Nov-05 Tue 5.8 5.8 5.8 5.8 0 0.4
2002-Nov-04 Mon 5.8 5.82 5.8 5.8 ### ### 0.4
2002-Nov-01 Fri 5.78 5.78 5.78 5.78 74.6 74.6 0.4
2002-Oct-31 Thu 5.8 5.8 5.8 5.8 0 0.4
2002-Oct-30 Wed 5.8 5.8 5.8 5.8 74.5 74.5 0.4
2002-Oct-29 Tue 5.75 5.75 5.75 5.75 0 ###
2002-Oct-28 Mon 5.75 5.75 5.75 5.75 0 ###
2002-Oct-25 Fri 5.79 5.79 ### 5.75 32,553 94,240 ### ### ###
2002-Oct-24 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2002-Oct-23 Wed 5.8 5.8 5.79 5.8 2,450 ### ### ### 0.4
2002-Oct-22 Tue 5.75 5.75 5.75 5.75 73.3 73.3 ###
2002-Oct-21 Mon 5.72 5.72 5.72 5.72 79.1 79.1 0.4
2002-Oct-18 Fri ### 5.7 ### 5.7 2,658 7,575 83.3 83.3 0.4
2002-Oct-17 Thu 5.86 5.86 5.7 5.7 5,041 ### ### ### 0.4
2002-Oct-16 Wed 5.86 5.86 5.86 5.86 8,951 52,452 73.1 73.1 0.4
2002-Oct-15 Tue 5.86 5.86 5.86 5.86 0 0.4
2002-Oct-14 Mon ### ### 5.86 5.86 2,281 6,683 26.4 26.4 0.4
2002-Oct-11 Fri 5.86 5.86 5.86 5.86 0 0.4
2002-Oct-10 Thu 5.86 5.86 5.86 5.86 1,144 ### ### ### 0.4
2002-Oct-09 Wed ### ### 5.86 5.86 6,375 18,678 33.6 33.6 0.4
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### 3,350 0 ### ### 0.0
2002-Oct-03 Thu 5.85 6 5.85 ### ### ### 0.0
2002-Oct-02 Wed 5.85 5.85 5.85 5.85 0 0.4
2002-Oct-01 Tue ### ### 5.85 5.85 26.6 26.6 0.4
2002-Sep-30 Mon ### ### ### ### 925 0 68.1 68.1 0.0
2002-Sep-27 Fri ### ### 5.85 ### 69.5 69.5 0.0
2002-Sep-26 Thu 5.84 ### 5.84 ### 5,379 ### ### ### 0.0
2002-Sep-25 Wed 5.84 5.84 5.84 5.84 81.0 81.0 0.4
2002-Sep-24 Tue 5.85 5.85 5.84 5.84 20,250 ### ### ### 0.4
2002-Sep-23 Mon ### ### 5.85 ### ### ### 0.0
2002-Sep-20 Fri ### ### 5.82 ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### ### ### 0.0
2002-Sep-18 Wed ### ### ### ### 0 0.0
2002-Sep-17 Tue ### ### ### ### 3,150 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 0 0.0
2002-Sep-13 Fri ### ### ### ### 69.6 69.6 0.0
2002-Sep-12 Thu ### ### ### ### 76.3 76.3 0.0
2002-Sep-11 Wed 6 6 6 6 5,780 34,680 66.6 66.6 0.4
2002-Sep-10 Tue ### ### 6 6 30.3 30.3 0.4
2002-Sep-09 Mon 6 6 6 6 ### ### 0.4
2002-Sep-06 Fri ### ### ### ### 29.6 29.6 0.0
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 32.0 32.0 0.0
2002-Sep-03 Tue 6.4 6.4 ### 6.4 7,170 22,944 ### ### 0.5
2002-Sep-02 Mon 6.4 6.4 6.4 6.4 0 0.5
2002-Aug-30 Fri 6.4 6.4 ### 6.4 ### ### 0.5
2002-Aug-29 Thu 6.4 6.4 6.4 6.4 2,843 ### ### ### 0.5
2002-Aug-28 Wed 6.45 6.45 6.4 6.4 6,785 ### ### ### 0.5
2002-Aug-27 Tue 6.45 6.45 6.45 6.45 0 ###
2002-Aug-26 Mon 6.44 6.45 6.4 6.45 73.3 73.3 ###
2002-Aug-23 Fri ### 6.4 ### 6.4 ### ### 0.5
2002-Aug-22 Thu 6.2 6.2 6.2 6.2 ### ### 0.4
2002-Aug-21 Wed ### ### ### ### ### ### 0.0
2002-Aug-20 Tue ### ### ### ### 5,284 0 73.6 73.6 0.0
2002-Aug-19 Mon ### ### ### ### 10,445 0 ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 24.9 24.9 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed 5.85 5.85 5.85 5.85 ### ### 0.4
2002-Aug-13 Tue 5.85 ### 5.85 ### 2,357 ### ### ### 0.0
2002-Aug-12 Mon 5.83 5.85 5.83 5.85 ### ### 0.4
2002-Aug-09 Fri 5.75 5.8 5.75 5.8 76.2 76.2 0.4
2002-Aug-08 Thu 5.71 5.71 5.71 5.71 67.8 67.8 0.4
2002-Aug-07 Wed ### ### ### ### 71.9 71.9 0.0
2002-Aug-06 Tue ### ### ### ### 459 0 ### ### 0.0
2002-Aug-05 Mon ### ### ### ### 30.0 30.0 0.0
2002-Aug-02 Fri ### ### ### ### 775 0 ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 625 0 75.0 75.0 0.0
2002-Jul-31 Wed ### ### ### ### 0 0.0
2002-Jul-30 Tue 5.7 5.7 ### ### ### ### 0.0
2002-Jul-29 Mon ### ### ### ### 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### ### ### 0.0
2002-Jul-25 Thu ### 5.7 ### 5.7 78.6 78.6 0.4
2002-Jul-24 Wed ### ### ### ### 1,844 0 45.3 45.3 0.0
2002-Jul-23 Tue 5.7 5.7 5.7 5.7 0 0.4
2002-Jul-22 Mon ### 5.7 ### 5.7 ### ### 0.4
2002-Jul-19 Fri 5.75 5.75 5.7 5.7 7,657 ### ### ### 0.4
2002-Jul-18 Thu 5.76 5.8 5.76 5.8 ### ### 0.4
2002-Jul-17 Wed 5.76 5.8 5.76 5.8 8,728 50,447 ### ### 0.4
2002-Jul-16 Tue 5.75 5.76 5.75 5.76 772 4,442 ### ### ###
2002-Jul-15 Mon 5.73 5.78 5.73 5.78 83.4 83.4 0.4
2002-Jul-12 Fri 5.78 5.78 5.78 5.78 0 0.4
2002-Jul-11 Thu ### 5.78 ### 5.78 86.5 86.5 0.4
2002-Jul-10 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
2002-Jul-09 Tue ### 5.7 ### 5.7 80.0 80.0 0.4
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri 5.7 5.7 ### ### ### ### 0.0
2002-Jul-04 Thu 5.75 5.75 5.75 5.75 1,981 ### 72.6 72.6 ###
2002-Jul-03 Wed 5.78 5.78 5.78 5.78 75.8 75.8 0.4
2002-Jul-02 Tue 5.78 5.78 5.78 5.78 75.7 75.7 0.4
2002-Jul-01 Mon 5.71 5.72 5.71 5.72 72.1 72.1 0.4
2002-Jun-28 Fri ### 5.72 ### 5.72 3,656 10,456 73.6 73.6 0.4
2002-Jun-27 Thu ### 5.7 ### 5.7 ### ### 0.4
2002-Jun-26 Wed ### ### ### ### 3,376 0 82.4 82.4 0.0
2002-Jun-25 Tue ### ### ### ### 9,789 0 41.2 41.2 0.0
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 32.1 32.1 0.0
2002-Jun-19 Wed ### ### ### ### 36.4 36.4 0.0
2002-Jun-18 Tue 5.7 5.75 5.7 5.7 2,525 14,455 ### ### 0.4
2002-Jun-17 Mon 5.7 5.75 5.7 5.7 ### ### 0.4
2002-Jun-14 Fri 5.75 5.75 5.75 5.75 0 ###
2002-Jun-13 Thu 5.75 5.75 5.75 5.75 0 ###
2002-Jun-12 Wed 5.75 5.75 5.75 5.75 ### ### ###
2002-Jun-11 Tue 5.75 5.8 5.75 5.8 ### ### 0.4
2002-Jun-07 Fri 5.8 5.8 5.8 5.8 1,453 8,427 ### ### 0.4
2002-Jun-06 Thu 5.51 5.8 5.51 5.8 ### ### 0.4
2002-Jun-05 Wed 5.55 5.55 5.55 5.55 1,253 6,954 71.8 71.8 ###
2002-Jun-04 Tue 5.55 ### 5.55 ### 1,947 ### ### ### 0.0
2002-Jun-03 Mon ### ### 5.55 5.55 25.3 25.3 ###
2002-May-31 Fri ### ### ### ### 68.2 68.2 0.0
2002-May-30 Thu 5.55 5.55 5.55 5.55 ### ### ###
2002-May-29 Wed 5.55 5.55 5.55 5.55 0 ###
2002-May-28 Tue ### ### 5.55 5.55 27.6 27.6 ###
2002-May-27 Mon 5.7 5.75 5.7 5.75 1,548 ### 77.8 77.8 ###
2002-May-24 Fri 5.55 5.55 5.55 5.55 0 ###
2002-May-23 Thu 5.5 5.55 5.45 5.55 4,548 ### ### ### ###
2002-May-22 Wed 5.5 5.55 5.5 5.55 13,375 ### 75.1 75.1 ###
2002-May-21 Tue 5.5 ### 5.45 5.45 4,520 ### 29.2 29.2 ###
2002-May-20 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
2002-May-17 Fri 5.45 5.45 5.45 5.45 3,650 ### ### ### ###
2002-May-16 Thu ### ### 5.5 5.5 2,750 ### 11.6 11.6 0.4
2002-May-15 Wed 5.7 5.7 ### ### 2,186 ### ### ### 0.0
2002-May-14 Tue 5.75 5.75 ### ### 22.5 22.5 0.0
2002-May-13 Mon 5.75 5.75 5.7 5.7 ### ### 0.4
2002-May-10 Fri 5.75 5.75 5.75 5.75 0 ###
2002-May-09 Thu 5.8 5.83 5.75 5.75 3,074 ### ### ### ###
2002-May-08 Wed 5.8 5.83 5.79 5.79 1,950 11,329 ### ### ###
2002-May-07 Tue 5.79 5.79 5.79 5.79 ### ### ###
2002-May-06 Mon 5.8 5.8 5.8 5.8 4,088 ### ### ### 0.4
2002-May-03 Fri 5.8 5.8 5.75 5.75 6,650 ### 27.6 27.6 ###
2002-May-02 Thu 5.75 5.8 5.75 5.8 ### ### 0.4
2002-May-01 Wed 5.8 5.83 5.8 5.8 5,777 ### ### ### 0.4
2002-Apr-30 Tue 5.8 5.8 5.75 5.8 8,355 48,250 76.8 76.8 0.4
2002-Apr-29 Mon 5.76 5.8 5.76 5.76 7,050 40,748 ### ### ###
2002-Apr-26 Fri 5.8 5.8 5.76 5.76 3,322 ### 25.9 25.9 ###
2002-Apr-24 Wed 5.83 5.85 5.83 5.85 ### ### 0.4
2002-Apr-23 Tue 5.76 5.83 5.75 5.83 19,150 110,878 85.2 85.2 ###
2002-Apr-22 Mon 5.8 5.82 5.75 5.75 ### ### ###
2002-Apr-19 Fri 5.79 5.8 5.79 5.8 ### ### 0.4
2002-Apr-18 Thu 5.72 5.72 5.7 5.7 520 ### ### ### 0.4
2002-Apr-17 Wed ### ### ### ### 10,982 0 ### ### 0.0
2002-Apr-16 Tue 5.75 5.75 ### 5.73 8,340 23,977 31.2 31.2 ###
2002-Apr-15 Mon 5.79 5.79 5.75 5.75 ### ### ###
2002-Apr-12 Fri 5.81 5.82 5.8 5.8 29.8 29.8 0.4
2002-Apr-11 Thu 5.82 5.83 5.82 5.83 ### ### ###
2002-Apr-10 Wed 5.82 5.82 5.82 5.82 1,850 ### ### ### 0.4
2002-Apr-09 Tue 5.82 5.82 5.79 5.79 ### ### ###
2002-Apr-08 Mon 5.82 5.82 5.8 5.8 8,342 ### ### ### 0.4
2002-Apr-05 Fri 5.82 5.82 5.82 5.82 3,340 ### ### ### 0.4
2002-Apr-04 Thu 5.83 5.83 5.83 5.83 0 ###
2002-Apr-03 Wed 5.82 5.83 5.8 5.83 9,271 ### 75.4 75.4 ###
2002-Apr-02 Tue 5.8 5.82 5.8 5.82 ### ### 0.4
2002-Mar-28 Thu 5.8 5.8 5.8 5.8 0 0.4
2002-Mar-27 Wed 5.8 5.8 5.8 5.8 2,350 ### 70.2 70.2 0.4
2002-Mar-26 Tue 5.8 5.82 5.79 5.82 8,650 ### ### ### 0.4
2002-Mar-25 Mon 5.83 5.84 5.83 5.84 72.8 72.8 0.4
2002-Mar-22 Fri 5.8 5.8 5.79 5.79 ### ### ###
2002-Mar-21 Thu 5.84 5.84 5.79 5.84 ### ### 0.4
2002-Mar-20 Wed 5.85 5.85 5.81 5.84 6,446 37,580 ### ### 0.4
2002-Mar-19 Tue 5.85 5.85 5.85 5.85 71.9 71.9 0.4
2002-Mar-18 Mon 5.85 5.85 5.85 5.85 73.1 73.1 0.4
2002-Mar-15 Fri ### ### 5.8 5.8 24.4 24.4 0.4
2002-Mar-14 Thu 5.81 5.85 5.81 5.85 76.2 76.2 0.4
2002-Mar-13 Wed ### ### 5.8 5.8 19.3 19.3 0.4
2002-Mar-12 Tue ### ### 5.85 ### 373 ### ### ### 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri 5.79 ### 5.79 ### 83.8 83.8 0.0
2002-Mar-07 Thu 5.8 5.8 5.8 5.8 0 0.4
2002-Mar-06 Wed 5.8 5.85 5.8 5.8 24,454 142,444 69.8 69.8 0.4
2002-Mar-05 Tue 5.8 5.82 5.75 5.78 36.6 36.6 0.4
2002-Mar-04 Mon 5.78 5.83 5.75 5.83 ### ### ###
2002-Mar-01 Fri 5.78 5.78 5.78 5.78 67.2 67.2 0.4
2002-Feb-28 Thu 5.72 5.8 5.72 5.8 81.6 81.6 0.4
2002-Feb-27 Wed 5.84 5.85 5.8 5.8 12,876 ### ### ### 0.4
2002-Feb-26 Tue 5.8 5.85 5.8 5.84 7,124 ### 79.3 79.3 0.4
2002-Feb-25 Mon 5.8 5.81 5.8 5.8 6,980 ### 74.1 74.1 0.4
2002-Feb-22 Fri 5.88 5.88 5.75 5.75 ### ### ###
2002-Feb-21 Thu 5.85 ### 5.85 ### ### ### 0.0
2002-Feb-20 Wed 5.83 5.85 5.83 5.85 75.7 75.7 0.4
2002-Feb-19 Tue ### ### 5.82 5.82 15,426 44,889 23.9 23.9 0.4
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri 5.87 5.89 5.85 5.88 71.5 71.5 0.4
2002-Feb-14 Thu 5.85 5.87 5.85 5.87 16,570 ### ### ### ###
2002-Feb-13 Wed 5.8 5.85 5.8 5.85 77.2 77.2 0.4
2002-Feb-12 Tue 5.85 5.86 5.85 5.85 23,486 ### ### ### 0.4
2002-Feb-11 Mon 5.85 5.85 5.85 5.85 13,885 81,227 67.6 67.6 0.4
2002-Feb-08 Fri 5.87 5.87 5.8 5.8 ### ### 0.4
2002-Feb-07 Thu 5.875 5.875 5.8 5.8 25.5 25.5 0.4
2002-Feb-06 Wed 5.87 5.87 5.87 5.87 68.9 68.9 ###
2002-Feb-05 Tue ### ### 5.8 5.8 9,421 27,320 ### ### 0.4
2002-Feb-04 Mon ### ### 5.85 5.85 29.3 29.3 0.4
2002-Feb-01 Fri 5.875 ### 5.875 ### 6,877 ### ### ### 0.0
2002-Jan-31 Thu ### ### 5.88 5.88 4,725 ### 28.3 28.3 0.4
2002-Jan-30 Wed ### ### ### ### 9,780 0 ### ### 0.0
2002-Jan-29 Tue ### ### 5.85 ### ### ### 0.0
2002-Jan-28 Mon 5.8 5.8 5.8 5.8 0 0.4
2002-Jan-25 Fri ### ### 5.8 5.8 12,855 37,279 ### ### 0.4
2002-Jan-24 Thu ### ### ### ### 29.9 29.9 0.0
2002-Jan-23 Wed ### 5.85 5.8 5.85 74.7 74.7 0.4
2002-Jan-22 Tue 5.8 5.8 5.71 5.71 ### ### 0.4
2002-Jan-21 Mon 5.85 5.85 5.8 5.8 26.1 26.1 0.4
2002-Jan-18 Fri 5.85 5.85 5.85 5.85 71.0 71.0 0.4
2002-Jan-17 Thu 5.85 5.85 5.8 5.85 6,645 ### 73.1 73.1 0.4
2002-Jan-16 Wed 5.85 5.85 5.85 5.85 8,480 ### ### ### 0.4
2002-Jan-15 Tue 5.85 5.85 5.8 5.85 ### ### 0.4
2002-Jan-14 Mon 5.84 5.85 5.84 5.85 4,575 26,740 78.3 78.3 0.4
2002-Jan-11 Fri 5.84 5.85 5.84 5.85 ### ### 0.4
2002-Jan-10 Thu 5.84 5.85 5.76 5.85 11,445 ### ### ### 0.4
2002-Jan-09 Wed 5.8 5.85 5.8 5.85 ### ### 0.4
2002-Jan-08 Tue ### ### ### 5.7 ### ### 0.4
2002-Jan-07 Mon ### 5.75 ### 5.75 4,625 ### ### ### ###
2002-Jan-04 Fri 5.5 5.75 5.5 ### 9,945 55,940 83.2 83.2 0.0
2002-Jan-03 Thu 5.44 5.45 5.44 5.45 2,440 13,285 74.9 74.9 ###
2002-Jan-02 Wed 5.41 5.45 5.4 5.45 ### ### ###
2001-Dec-31 Mon 5.4 5.4 5.4 5.4 74.7 74.7 0.4
2001-Dec-28 Fri ### 5.4 ### ### 7,020 18,954 ### ### 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### ### ### 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 12,270 0 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 0 0.0
2001-Dec-17 Mon ### ### ### ### 31.5 31.5 0.0
2001-Dec-14 Fri ### ### ### ### 0 0.0
2001-Dec-13 Thu ### ### ### ### 19.8 19.8 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 3,475 0 70.5 70.5 0.0
2001-Dec-07 Fri 5 ### 5 ### 75.6 75.6 0.0
2001-Dec-06 Thu 5 5 5 5 75.9 75.9 0.4
2001-Dec-05 Wed 5 5 ### ### 31.5 31.5 0.0
2001-Dec-04 Tue ### ### ### ### 5,678 0 ### ### 0.0
2001-Dec-03 Mon ### ### ### ### 78.1 78.1 0.0
2001-Nov-30 Fri 5 5.25 5 5.25 90.7 90.7 0.4
2001-Nov-29 Thu ### ### 5 5 ### ### 0.4
2001-Nov-28 Wed 5 ### 5 5 48,328 120,820 ### ### 0.4
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon 4.85 ### 4.85 ### 16,952 ### 83.7 83.7 0.0
2001-Nov-23 Fri 4.85 4.87 4.85 4.85 66.4 66.4 ###
2001-Nov-22 Thu 4.8 ### 4.8 4.87 ### ### 0.3
2001-Nov-21 Wed 4.8 4.8 4.8 4.8 70.3 70.3 0.3
2001-Nov-20 Tue ### ### ### ### 70.7 70.7 0.0
2001-Nov-19 Mon 4.55 4.55 4.55 4.55 3,988 18,145 64.4 64.4 0.3
2001-Nov-16 Fri 4.55 4.55 4.52 4.55 ### ### 0.3
2001-Nov-15 Thu 4.55 4.55 4.55 4.55 ### ### 0.3
2001-Nov-14 Wed 4.49 4.49 4.49 4.49 67.1 67.1 ###
2001-Nov-13 Tue ### ### ### ### 675 0 ### ### 0.0
2001-Nov-12 Mon 4.45 4.49 4.45 4.49 76.1 76.1 ###
2001-Nov-09 Fri 4.42 4.45 4.42 4.45 13,750 60,981 73.5 73.5 0.3
2001-Nov-08 Thu 4.42 4.42 4.42 4.42 65.4 65.4 0.3
2001-Nov-07 Wed 4.45 4.45 ### ### 525 ### 23.0 23.0 0.0
2001-Nov-06 Tue 4.4 4.4 4.4 4.4 0 0.3
2001-Nov-05 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Nov-02 Fri 4.45 4.45 4.4 4.4 22.4 22.4 0.3
2001-Nov-01 Thu ### ### ### ### 0 0.0
2001-Oct-31 Wed 4.5 4.5 ### ### ### ### 0.0
2001-Oct-30 Tue 4.47 4.5 4.47 4.5 11,556 51,828 ### ### ###
2001-Oct-29 Mon 4.44 4.44 4.44 4.44 70.1 70.1 0.3
2001-Oct-26 Fri 4.44 4.45 ### 4.45 ### ### 0.3
2001-Oct-25 Thu ### ### ### ### 7,750 0 ### ### 0.0
2001-Oct-24 Wed 4.2 4.2 4.2 4.2 0 ###
2001-Oct-23 Tue 4.2 4.2 4.2 4.2 0 ###
2001-Oct-22 Mon 4.2 4.2 4.2 4.2 0 ###
2001-Oct-19 Fri 4.25 4.25 4.2 4.2 2,675 ### ### ### ###
2001-Oct-18 Thu 4.2 4.2 4.2 4.2 77.2 77.2 ###
2001-Oct-17 Wed ### ### ### ### 1,246 0 67.0 67.0 0.0
2001-Oct-16 Tue ### ### ### ### 70.1 70.1 0.0
2001-Oct-15 Mon ### ### ### ### 0 0.0
2001-Oct-12 Fri ### ### ### ### 20.7 20.7 0.0
2001-Oct-11 Thu ### ### ### ### ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 2,020 0 ### ### 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### 78.9 78.9 0.0
2001-Oct-05 Fri ### ### ### ### 19,357 0 ### ### 0.0
2001-Oct-04 Thu ### ### 4 ### 72.6 72.6 0.0
2001-Oct-03 Wed 4 4 ### ### ### ### 0.0
2001-Oct-02 Tue 4 4 4 4 11,985 47,940 62.2 62.2 0.3
2001-Oct-01 Mon 4 4 ### ### 22.5 22.5 0.0
2001-Sep-28 Fri 4 4 4 4 3,175 ### 61.2 61.2 0.3
2001-Sep-27 Thu ### ### ### ### 9,940 0 ### ### 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 68.4 68.4 0.0
2001-Sep-24 Mon ### ### ### ### 79.7 79.7 0.0
2001-Sep-21 Fri 4 ### 4 ### 8,945 ### ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed ### ### 4 4 ### ### 0.3
2001-Sep-18 Tue 3.858 ### 3.858 ### ### ### 0.0
2001-Sep-17 Mon 3.85 3.85 3.85 3.85 88.5 88.5 0.3
2001-Sep-14 Fri 4.45 4.45 4.2 4.2 ### ### ###
2001-Sep-13 Thu ### 4.42 ### 4.42 6,181 ### 79.7 79.7 0.3
2001-Sep-12 Wed ### ### ### ### 12,688 0 71.1 71.1 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon ### ### ### ### 0 0.0
2001-Sep-07 Fri ### ### ### ### 18,683 0 70.7 70.7 0.0
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed 4.25 ### 4.25 ### 83.7 83.7 0.0
2001-Sep-04 Tue 4.22 4.25 4.22 4.25 2,650 11,222 ### ### ###
2001-Sep-03 Mon 4.25 4.25 4.2 4.2 26.4 26.4 ###
2001-Aug-31 Fri 4.25 4.25 4.24 4.25 71.3 71.3 ###
2001-Aug-30 Thu 4.25 4.28 4.25 4.25 73.4 73.4 ###
2001-Aug-29 Wed 4.25 4.25 4.25 4.25 0 ###
2001-Aug-28 Tue 4.25 4.25 4.25 4.25 75.1 75.1 ###
2001-Aug-27 Mon 4.25 4.25 4.25 4.25 70.7 70.7 ###
2001-Aug-24 Fri ### ### 4.25 4.25 ### ### ###
2001-Aug-23 Thu ### ### 4.28 4.28 ### ### 0.3
2001-Aug-22 Wed ### ### 4.25 ### 73.5 73.5 0.0
2001-Aug-21 Tue ### ### 4.28 ### 71.7 71.7 0.0
2001-Aug-20 Mon ### ### ### ### 1,458 0 81.0 81.0 0.0
2001-Aug-17 Fri ### ### ### ### 3,153 0 ### ### 0.0
2001-Aug-16 Thu 4.45 4.45 4.4 4.4 5,783 25,589 ### ### 0.3
2001-Aug-15 Wed 4.45 4.5 4.45 4.5 ### ### ###
2001-Aug-14 Tue 4.5 4.5 4.45 4.45 ### ### 0.3
2001-Aug-13 Mon 4.4 4.5 4.4 4.5 88.1 88.1 ###
2001-Aug-10 Fri ### ### ### ### ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 78,779 0 ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 41,250 0 74.2 74.2 0.0
2001-Aug-07 Tue ### ### ### ### 12,221 0 ### ### 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 1,948 0 71.8 71.8 0.0
2001-Aug-02 Thu ### ### ### ### ### ### 0.0
2001-Aug-01 Wed 4 4 4 4 ### ### 0.3
2001-Jul-31 Tue ### ### 4 4 32.8 32.8 0.3
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2001-Jul-26 Thu ### ### ### ### 6,025 0 ### ### 0.0
2001-Jul-25 Wed ### ### ### ### 4,526 0 ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 90.7 90.7 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 7,229 0 32.6 32.6 0.0
2001-Jul-19 Thu ### ### ### ### 0 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 6,023 0 74.5 74.5 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri 4 ### 4 ### 87.6 87.6 0.0
2001-Jul-12 Thu ### ### ### ### 8,481 0 ### ### 0.0
2001-Jul-11 Wed ### 4 ### 4 7,245 ### 84.6 84.6 0.3
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 0 0.0
2001-Jul-06 Fri ### ### ### ### 74.3 74.3 0.0
2001-Jul-05 Thu ### ### ### ### 7,676 0 69.3 69.3 0.0
2001-Jul-04 Wed ### ### ### ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### ### ### 0.0
2001-Jul-02 Mon ### ### ### ### 13,554 0 67.8 67.8 0.0
2001-Jun-29 Fri ### ### ### ### 4,648 0 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 12,146 0 ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 6,240 0 70.6 70.6 0.0
2001-Jun-26 Tue 3.85 3.86 3.85 3.86 72.0 72.0 0.3
2001-Jun-25 Mon 3.85 3.85 3.85 3.85 71.9 71.9 0.3
2001-Jun-22 Fri 3.85 ### 3.85 ### 74.4 74.4 0.0
2001-Jun-21 Thu 3.85 3.85 3.85 3.85 0 0.3
2001-Jun-20 Wed 3.85 3.85 3.85 3.85 69.8 69.8 0.3
2001-Jun-19 Tue 3.85 3.85 3.82 3.82 2,270 ### ### ### 0.3
2001-Jun-18 Mon ### ### ### ### 23,683 0 74.9 74.9 0.0
2001-Jun-15 Fri 3.89 3.89 3.89 3.89 0 0.3
2001-Jun-14 Thu 3.89 3.89 3.89 3.89 ### ### 0.3
2001-Jun-13 Wed 3.89 3.89 3.89 3.89 ### ### 0.3
2001-Jun-12 Tue 3.81 3.85 3.81 3.81 75.5 75.5 0.3
2001-Jun-11 Mon 3.81 3.81 3.81 3.81 0 0.3
2001-Jun-08 Fri 3.81 3.81 3.81 3.81 71.7 71.7 0.3
2001-Jun-07 Thu 3.81 3.81 3.8 3.81 10,550 40,142 71.2 71.2 0.3
2001-Jun-06 Wed 3.81 3.81 3.8 3.8 ### ### ###
2001-Jun-05 Tue 3.79 3.79 3.78 3.78 ### ### 0.3
2001-Jun-04 Mon 3.81 3.81 3.79 3.79 ### ### ###
2001-Jun-01 Fri 3.8 3.8 3.8 3.8 171 649 ### ### ###
2001-May-31 Thu 3.78 3.78 3.78 3.78 0 0.3
2001-May-30 Wed 3.81 3.81 3.78 3.78 4,947 18,773 34.3 34.3 0.3
2001-May-29 Tue 3.78 3.78 3.78 3.78 150 ### 74.5 74.5 0.3
2001-May-28 Mon 3.8 3.81 3.8 3.81 ### ### 0.3
2001-May-25 Fri 3.8 3.8 3.8 3.8 ### ### ###
2001-May-24 Thu 3.78 3.81 3.78 3.81 76.3 76.3 0.3
2001-May-23 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2001-May-22 Tue 3.75 3.8 3.75 3.8 7,848 29,626 82.1 82.1 ###
2001-May-21 Mon 3.83 3.83 3.75 3.75 20.7 20.7 0.3
2001-May-18 Fri 3.85 3.85 3.8 3.8 ### ### ###
2001-May-17 Thu 3.8 3.8 3.8 3.8 ### ### ###
2001-May-16 Wed 3.8 3.8 3.8 3.8 ### ### ###
2001-May-15 Tue 3.8 3.8 3.8 3.8 ### ### ###
2001-May-14 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2001-May-11 Fri 3.8 3.8 3.7 3.7 12.6 12.6 0.3
2001-May-10 Thu 3.75 3.75 3.75 3.75 68.7 68.7 0.3
2001-May-09 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2001-May-08 Tue 3.78 3.8 3.78 3.8 7,040 26,681 ### ### ###
2001-May-07 Mon 3.78 3.78 3.75 3.75 ### ### 0.3
2001-May-04 Fri 3.78 3.78 3.75 3.75 2,729 10,274 25.0 25.0 0.3
2001-May-03 Thu 3.78 3.78 3.78 3.78 70.7 70.7 0.3
2001-May-02 Wed 3.79 3.8 3.79 3.8 ### ### ###
2001-May-01 Tue 3.75 3.75 3.75 3.75 0 0.3
2001-Apr-30 Mon 3.77 3.79 3.75 3.75 ### ### 0.3
2001-Apr-27 Fri 3.75 3.77 3.75 3.77 3,371 12,674 73.8 73.8 ###
2001-Apr-26 Thu 3.72 3.72 3.72 3.72 70.3 70.3 0.3
2001-Apr-25 Wed 3.72 3.72 3.72 3.72 0 0.3
2001-Apr-24 Tue 3.72 3.72 3.72 3.72 0 0.3
2001-Apr-23 Mon 3.79 3.79 3.72 3.72 ### ### 0.3
2001-Apr-20 Fri 3.74 3.74 3.73 3.73 ### ### ###
2001-Apr-19 Thu 3.74 3.74 3.74 3.74 ### ### 0.3
2001-Apr-18 Wed 3.77 3.77 3.77 3.77 66.6 66.6 ###
2001-Apr-17 Tue 3.77 3.77 3.77 3.77 76.6 76.6 ###
2001-Apr-16 Mon 3.77 3.77 3.77 3.77 0 ###
2001-Apr-13 Fri 3.77 3.77 3.77 3.77 0 ###
2001-Apr-12 Thu 3.77 3.77 3.77 3.77 ### ### ###
2001-Apr-11 Wed 3.75 3.75 3.71 3.71 25.8 25.8 ###
2001-Apr-10 Tue 3.74 3.75 3.74 3.75 ### ### 0.3
2001-Apr-09 Mon 3.71 3.71 3.71 3.71 0 ###
2001-Apr-06 Fri 3.71 3.71 3.71 3.71 72.8 72.8 ###
2001-Apr-05 Thu 3.7 3.7 3.7 3.7 0 0.3
2001-Apr-04 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2001-Apr-03 Tue 3.7 3.77 3.7 3.77 ### ### ###
2001-Apr-02 Mon ### ### ### ### 68.2 68.2 0.0
2001-Mar-30 Fri 3.55 3.55 3.55 3.55 ### ### ###
2001-Mar-29 Thu ### ### ### ### 24.6 24.6 0.0
2001-Mar-28 Wed ### ### ### ### 1,243 0 72.4 72.4 0.0
2001-Mar-27 Tue 3.7 3.7 ### ### 29.7 29.7 0.0
2001-Mar-26 Mon 3.7 3.7 3.7 3.7 1,525 5,642 71.3 71.3 0.3
2001-Mar-23 Fri ### ### ### ### 75.5 75.5 0.0
2001-Mar-22 Thu ### ### ### 3.7 38.3 38.3 0.3
2001-Mar-21 Wed 3.77 3.78 3.77 3.78 73.8 73.8 0.3
2001-Mar-20 Tue 3.73 3.73 3.73 3.73 69.0 69.0 ###
2001-Mar-19 Mon ### ### ### ### ### ### 0.0
2001-Mar-16 Fri 3.71 3.71 3.7 3.7 ### ### 0.3
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue 3.7 3.7 ### ### ### ### 0.0
2001-Mar-12 Mon 3.72 3.72 3.72 3.72 76.2 76.2 0.3
2001-Mar-09 Fri ### ### ### ### 26.5 26.5 0.0
2001-Mar-08 Thu 3.75 3.75 3.75 3.75 385 1,443 ### ### 0.3
2001-Mar-07 Wed 3.75 3.75 3.75 3.75 68.9 68.9 0.3
2001-Mar-06 Tue 3.73 3.75 3.73 3.73 2,325 ### 72.6 72.6 ###
2001-Mar-05 Mon 3.79 3.79 3.75 3.75 28.0 28.0 0.3
2001-Mar-01 Thu 3.8 3.8 3.8 3.8 70.5 70.5 ###
2001-Feb-27 Tue 3.8 3.8 3.8 3.8 ### ### ###
2001-Feb-26 Mon 3.75 3.8 3.75 3.8 ### ### ###
2001-Feb-23 Fri 3.8 3.8 3.75 3.75 ### ### 0.3
2001-Feb-22 Thu 3.8 3.8 3.73 3.73 21.3 21.3 ###
2001-Feb-21 Wed 3.79 3.8 3.79 3.8 ### ### ###
2001-Feb-20 Tue 3.8 3.8 3.73 3.8 5,755 ### 69.8 69.8 ###
2001-Feb-19 Mon 3.71 4 3.71 4 ### ### 0.3
2001-Feb-16 Fri ### ### 3.71 3.71 113,375 ### 6.0 6.0 ###
2001-Feb-15 Thu 3.8 3.8 3.8 3.8 75.9 75.9 ###
2001-Feb-14 Wed ### ### ### ### 303,652 0 ### ### 0.0
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-07 Wed 3.643 3.643 3.643 3.643 76.7 76.7 ###
2001-Feb-06 Tue ### ### ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 150 0 ### ### 0.0
2001-Feb-01 Thu 3.55 3.55 3.55 3.55 68.8 68.8 ###
2001-Jan-31 Wed ### ### ### ### 72.1 72.1 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 80.2 80.2 0.0
2001-Jan-25 Thu 3.55 3.55 3.55 3.55 68.7 68.7 ###
2001-Jan-24 Wed 3.55 3.56 3.55 3.55 ### ### ###
2001-Jan-23 Tue 3.55 3.55 3.55 3.55 ### ### ###
2001-Jan-22 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Jan-19 Fri 3.55 3.55 3.5 3.5 3,876 ### ### ### 0.3
2001-Jan-18 Thu 3.55 3.56 3.55 3.56 5,020 17,846 63.0 63.0 0.3
2001-Jan-17 Wed 3.57 3.57 3.5 3.55 9,950 35,173 ### ### ###
2001-Jan-15 Mon 3.56 3.56 3.56 3.56 ### ### 0.3
2001-Jan-11 Thu ### ### 3.56 3.56 ### ### 0.3
2001-Jan-10 Wed ### ### ### ### 31.5 31.5 0.0
2001-Jan-09 Tue ### ### ### ### 81.1 81.1 0.0
2001-Jan-08 Mon 3.5 ### 3.5 ### ### ### 0.0
2001-Jan-05 Fri 3.55 3.55 3.5 3.5 22.0 22.0 0.3
2001-Jan-04 Thu 3.55 3.55 3.55 3.55 3,820 ### ### ### ###
2001-Jan-03 Wed 3.5 3.55 3.5 3.55 1,280 ### ### ### ###
2001-Jan-02 Tue 3.55 3.55 3.55 3.55 ### ### ###
2000-Dec-26 Tue 3.46 3.46 3.46 3.46 3,027 10,473 64.3 64.3 0.2
2000-Dec-25 Mon 3.46 3.46 3.46 3.46 3,027 10,473 64.3 64.3 0.2
2000-Dec-22 Fri 3.46 3.46 3.46 3.46 3,027 10,473 64.3 64.3 0.2
2000-Dec-20 Wed 3.55 ### 3.46 ### 85.3 85.3 0.0
2000-Dec-19 Tue 3.5 3.55 3.5 3.55 1,157 4,078 83.3 83.3 ###
2000-Dec-18 Mon 3.45 3.5 3.42 3.5 ### ### 0.3
2000-Dec-15 Fri 3.46 3.46 3.42 3.42 33.7 33.7 0.2
2000-Dec-13 Wed 3.46 3.46 3.46 3.46 ### ### 0.2
2000-Dec-12 Tue 3.45 3.45 3.45 3.45 743 ### 74.5 74.5 ###
2000-Dec-08 Fri 3.44 3.5 3.44 3.5 83.5 83.5 0.3
2000-Dec-06 Wed ### 3.45 ### 3.45 ### ### ###
2000-Dec-05 Tue ### ### ### ### 74.1 74.1 0.0
2000-Dec-04 Mon ### ### ### ### 72.1 72.1 0.0
2000-Dec-01 Fri ### ### ### ### 68.4 68.4 0.0
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-29 Wed 3.4 3.4 ### ### 5,757 9,786 25.6 25.6 0.0
2000-Nov-28 Tue 3.4 3.4 3.4 3.4 76.2 76.2 0.2
2000-Nov-27 Mon 3.42 3.42 3.42 3.42 75.1 75.1 0.2
2000-Nov-24 Fri 3.42 3.42 3.42 3.42 67.2 67.2 0.2
2000-Nov-22 Wed 3.4 3.42 3.4 3.4 3,643 12,422 72.3 72.3 0.2
2000-Nov-21 Tue 3.4 3.4 ### 3.4 ### ### 0.2
2000-Nov-20 Mon ### 3.4 ### 3.4 88.3 88.3 0.2
2000-Nov-17 Fri ### ### 3.25 3.25 ### ### 0.2
2000-Nov-16 Thu ### ### ### ### 32,589 0 ### ### 0.0
2000-Nov-15 Wed 3.325 3.325 ### ### 6.5 6.5 0.0
2000-Nov-13 Mon ### ### ### ### 3,148 0 ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 66.9 66.9 0.0
2000-Nov-08 Wed ### ### ### ### ### ### 0.0
2000-Nov-07 Tue ### ### ### ### 4,625 0 ### ### 0.0
2000-Nov-03 Fri ### ### ### ### 5,427 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### ### ### 0.0
2000-Nov-01 Wed ### ### ### ### 29.4 29.4 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon ### ### ### ### ### ### 0.0
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-26 Thu ### ### ### ### 16,559 0 ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 74.3 74.3 0.0
2000-Oct-20 Fri 3.29 ### 3.29 ### 65.7 65.7 0.0
2000-Oct-19 Thu 3.28 3.28 3.25 3.25 ### ### 0.2
2000-Oct-17 Tue 3.25 3.29 3.25 3.29 874 2,857 82.6 82.6 ###
2000-Oct-16 Mon 3.25 3.28 3.25 3.25 66.4 66.4 0.2
2000-Oct-13 Fri 3.25 3.25 3.24 3.24 2,789 9,050 32.5 32.5 ###
2000-Oct-12 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2000-Oct-11 Wed 3.2 3.25 3.2 3.25 84.2 84.2 0.2
2000-Oct-09 Mon 3.22 3.22 3.22 3.22 ### ### 0.2
2000-Oct-06 Fri 3.2 3.22 3.2 3.22 66.8 66.8 0.2
2000-Oct-05 Thu 3.29 3.29 3.2 3.2 9,926 ### ### ### 0.2
2000-Oct-04 Wed 3.21 3.21 3.2 3.2 34.9 34.9 0.2
2000-Oct-02 Mon 3.2 3.2 3.2 3.2 71.0 71.0 0.2
2000-Sep-29 Fri 3.2 3.2 3.2 3.2 64.1 64.1 0.2
2000-Sep-26 Tue 3.2 3.2 3.2 3.2 689 ### ### ### 0.2
2000-Sep-22 Fri 3.25 3.25 ### ### 7,123 11,574 ### ### 0.0
2000-Sep-20 Wed 3.29 3.29 3.29 3.29 ### ### ###
2000-Sep-18 Mon ### 3.4 ### ### 4,973 8,454 47.1 47.1 0.0
2000-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### 26.0 26.0 0.0
2000-Sep-12 Tue 3.45 3.45 3.45 3.45 75.9 75.9 ###
2000-Sep-08 Fri 3.4 3.4 3.4 3.4 1,481 ### 69.5 69.5 0.2
2000-Sep-07 Thu 3.4 3.4 3.4 3.4 75.6 75.6 0.2
2000-Sep-01 Fri ### 3.4 ### 3.4 80.0 80.0 0.2
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Aug-28 Mon ### 3.4 ### 3.4 8,648 ### ### ### 0.2
2000-Aug-25 Fri ### 3.4 ### 3.4 ### ### 0.2
2000-Aug-24 Thu 3.4 3.4 ### ### ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 42.2 42.2 0.0
2000-Aug-22 Tue ### ### ### ### 4,623 0 68.8 68.8 0.0
2000-Aug-17 Thu ### 3.4 ### 3.4 79.7 79.7 0.2
2000-Aug-16 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Aug-15 Tue 3.4 3.4 3.4 3.4 73.2 73.2 0.2
2000-Aug-14 Mon 3.4 3.4 ### ### 27.6 27.6 0.0
2000-Aug-11 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Aug-10 Thu ### ### ### ### ### ### 0.0
2000-Aug-09 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Aug-07 Mon 3.4 3.4 3.4 3.4 7,350 ### ### ### 0.2
2000-Aug-04 Fri ### ### ### ### 31,987 0 72.0 72.0 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-28 Fri ### ### ### ### 73.7 73.7 0.0
2000-Jul-26 Wed ### ### ### ### 23,877 0 32.3 32.3 0.0
2000-Jul-25 Tue ### 3.4 ### 3.4 6,150 10,455 ### ### 0.2
2000-Jul-24 Mon ### ### ### ### 77.8 77.8 0.0
2000-Jul-20 Thu ### ### ### ### ### ### 0.0
2000-Jul-19 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Jul-18 Tue 3.4 3.4 3.4 3.4 70.5 70.5 0.2
2000-Jul-17 Mon 3.4 3.4 3.4 3.4 1,481 ### ### ### 0.2
2000-Jul-14 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Jul-13 Thu 3.4 3.4 3.4 3.4 69.1 69.1 0.2
2000-Jul-10 Mon 3.5 3.5 ### ### 3,050 ### 8.8 8.8 0.0
2000-Jul-07 Fri 3.5 3.5 3.5 3.5 73 255 65.5 65.5 0.3
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jun-30 Fri 3.45 3.45 3.25 3.25 65,444 ### ### ### 0.2
2000-Jun-29 Thu 3.5 3.5 3.5 3.5 52.9 52.9 0.3
2000-Jun-28 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Jun-27 Tue 3.42 3.5 3.42 3.5 2,925 10,120 77.5 77.5 0.3
2000-Jun-21 Wed 3.4 3.4 3.4 3.4 71.1 71.1 0.2
2000-Jun-20 Tue 3.4 3.4 3.4 3.4 27 ### ### ### 0.2
2000-Jun-16 Fri 3.27 3.27 3.27 3.27 1,473 ### ### ### ###
2000-Jun-14 Wed 3.43 3.43 3.26 3.26 2,342 ### ### ### 0.2
2000-Jun-13 Tue 3.43 3.43 3.43 3.43 ### ### 0.2
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 3.2 3.2 ### ### 22.5 22.5 0.0
2000-Jun-07 Wed 3.25 3.25 3.2 3.2 7,150 23,058 ### ### 0.2
2000-Jun-05 Mon ### ### ### 3.25 ### ### 0.2
2000-Jun-02 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2000-May-29 Mon 3.25 3.25 3.22 3.22 30.8 30.8 0.2
2000-May-26 Fri 3.28 3.28 3.25 3.25 3,041 9,928 31.4 31.4 0.2
2000-May-25 Thu ### ### ### ### 28.6 28.6 0.0
2000-May-23 Tue ### ### ### ### ### ### 0.0
2000-May-22 Mon ### ### ### ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-16 Tue 3.49 3.5 3.49 3.5 73.1 73.1 0.3
2000-May-15 Mon ### ### ### ### 76.2 76.2 0.0
2000-May-12 Fri ### ### ### ### 275 0 ### ### 0.0
2000-May-11 Thu 3.4 3.4 ### ### ### ### 0.0
2000-May-10 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-May-09 Tue 3.4 3.4 3.4 3.4 77.6 77.6 0.2
2000-May-08 Mon ### ### ### ### 25,778 0 ### ### 0.0
2000-May-05 Fri ### ### 3.2 3.2 ### ### 0.2
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-02 Tue ### ### ### ### 39.3 39.3 0.0
2000-May-01 Mon 3.4 3.4 ### ### ### ### 0.0
2000-Apr-28 Fri 3.41 3.41 3.4 3.4 ### ### 0.2
2000-Apr-25 Tue 3.4 3.4 3.4 3.4 0 0.2
2000-Apr-24 Mon 3.4 3.4 3.4 3.4 0 0.2
2000-Apr-21 Fri 3.4 3.4 3.4 3.4 0 0.2
2000-Apr-19 Wed 3.41 3.41 3.4 3.4 49.2 49.2 0.2
2000-Apr-14 Fri 3.42 3.42 3.4 3.4 ### ### 0.2
2000-Apr-07 Fri ### ### 3.4 3.4 ### ### 0.2
2000-Apr-06 Thu ### ### ### ### 178 0 58.3 58.3 0.0
2000-Apr-05 Wed ### ### ### ### 822 0 77.6 77.6 0.0
2000-Apr-04 Tue 3.4 3.45 3.4 3.45 ### ### ###
2000-Apr-03 Mon 3.4 3.4 ### ### 37.9 37.9 0.0
2000-Mar-30 Thu 3.4 3.4 ### ### 6,920 ### 43.5 43.5 0.0
2000-Mar-29 Wed 3.45 3.45 3.4 3.4 5,080 ### 25.8 25.8 0.2
2000-Mar-23 Thu ### ### ### ### 2,458 0 68.5 68.5 0.0
2000-Mar-22 Wed ### ### ### ### ### ### 0.0
2000-Mar-21 Tue ### ### ### ### 71.7 71.7 0.0
2000-Mar-16 Thu ### ### ### ### 66.0 66.0 0.0
2000-Mar-15 Wed 3.45 3.45 3.4 3.4 4,150 ### 32.8 32.8 0.2
2000-Mar-13 Mon 3.5 3.5 3.5 3.5 67.4 67.4 0.3
2000-Mar-09 Thu 3.45 3.45 3.45 3.45 ### ### ###
2000-Mar-07 Tue 3.45 3.45 3.45 3.45 ### ### ###
2000-Mar-06 Mon 3.4 3.4 3.4 3.4 7,250 24,650 ### ### 0.2
2000-Mar-03 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Mar-02 Thu 3.4 3.4 3.4 3.4 1,750 5,950 72.3 72.3 0.2
2000-Feb-23 Wed ### ### 3.48 3.48 16,029 ### ### ### 0.2
2000-Feb-22 Tue 3.49 3.55 3.49 3.55 6,171 21,721 81.8 81.8 ###
2000-Feb-17 Thu 3.41 3.41 3.41 3.41 ### ### ###
2000-Feb-16 Wed 3.5 3.5 3.4 3.4 10,174 ### 20.9 20.9 0.2
2000-Feb-15 Tue 3.4 3.5 3.4 3.5 82.2 82.2 0.3
2000-Feb-14 Mon ### 3.4 ### 3.4 ### ### 0.2
2000-Feb-11 Fri ### ### ### ### 2,083 0 ### ### 0.0
2000-Feb-10 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Feb-09 Wed 3.4 3.4 ### ### ### ### 0.0
2000-Feb-08 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Feb-07 Mon 3.41 3.41 3.4 3.4 ### ### 0.2
2000-Feb-04 Fri 3.5 3.5 3.4 3.5 1,646 5,678 67.0 67.0 0.3
2000-Feb-03 Thu 3.5 3.5 3.4 3.4 ### ### 0.2
2000-Feb-02 Wed 3.55 3.55 3.55 3.55 4,359 15,474 ### ### ###
2000-Feb-01 Tue 3.56 ### 3.56 ### ### ### 0.0
2000-Jan-31 Mon 3.56 3.56 3.56 3.56 5,541 19,725 64.7 64.7 0.3
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### ### 3.57 ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-21 Fri 3.56 3.56 3.56 3.56 63.2 63.2 0.3
2000-Jan-20 Thu 3.56 ### 3.56 ### 72.2 72.2 0.0
2000-Jan-14 Fri ### ### ### ### 68.8 68.8 0.0
2000-Jan-13 Thu ### ### ### ### 71.1 71.1 0.0
2000-Jan-12 Wed 3.55 3.55 3.55 3.55 341 ### 68.7 68.7 ###
2000-Jan-11 Tue 3.555 ### 3.555 ### 8,146 14,479 78.7 78.7 0.0
2000-Jan-10 Mon ### ### ### ### 68.4 68.4 0.0
2000-Jan-07 Fri 3.55 3.55 3.55 3.55 854 ### ### ### ###
2000-Jan-05 Wed 3.55 3.55 3.5 3.5 14,746 51,979 34.1 34.1 0.3
2000-Jan-04 Tue ### ### ### ### 70.4 70.4 0.0
1999-Dec-23 Thu 3.55 3.55 3.55 3.55 ### ### ###
1999-Dec-21 Tue ### ### 3.55 3.55 ### ### ###
1999-Dec-20 Mon ### ### ### ### 5,740 0 ### ### 0.0
1999-Dec-16 Thu ### ### ### ### 27.0 27.0 0.0
1999-Dec-14 Tue 3.7 3.7 3.7 3.7 2,351 ### 74.2 74.2 0.3
1999-Dec-13 Mon 3.7 3.7 3.7 3.7 1,248 ### ### ### 0.3
1999-Dec-10 Fri 3.7 3.7 3.7 3.7 70.4 70.4 0.3
1999-Dec-09 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Dec-08 Wed 3.7 3.7 3.7 3.7 2,658 ### 67.8 67.8 0.3
1999-Dec-06 Mon ### ### ### ### 95,484 0 78.6 78.6 0.0
1999-Dec-03 Fri ### ### ### ### ### ### 0.0
1999-Dec-01 Wed ### ### ### ### 550 0 ### ### 0.0
1999-Nov-30 Tue 3.55 3.55 3.55 3.55 ### ### ###
1999-Nov-25 Thu 3.55 3.55 3.55 3.55 ### ### ###
1999-Nov-23 Tue 3.53 3.53 3.53 3.53 69.3 69.3 0.3
1999-Nov-19 Fri 3.52 3.52 3.5 3.5 9,452 33,176 ### ### 0.3
1999-Nov-18 Thu 3.55 3.55 3.52 3.52 4,947 17,487 26.8 26.8 ###
1999-Nov-12 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Nov-11 Thu 3.5 ### 3.5 ### ### ### 0.0
1999-Nov-10 Wed 3.55 3.55 3.55 3.55 ### ### ###
1999-Nov-09 Tue ### ### ### ### 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### 73.2 73.2 0.0
1999-Nov-03 Wed ### ### ### ### 20 0 69.9 69.9 0.0
1999-Nov-02 Tue 3.55 3.55 3.55 3.55 70.8 70.8 ###
1999-Nov-01 Mon 3.55 3.55 3.55 3.55 ### ### ###
1999-Oct-29 Fri ### ### ### ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
1999-Oct-27 Wed 3.75 3.75 ### ### 7,987 14,975 ### ### 0.0
1999-Oct-26 Tue ### 3.7 ### 3.7 393,880 728,678 81.6 81.6 0.3
1999-Oct-21 Thu ### ### ### ### 36.5 36.5 0.0
1999-Oct-20 Wed ### ### ### ### 64.9 64.9 0.0
1999-Oct-18 Mon ### ### ### ### 80.8 80.8 0.0
1999-Oct-15 Fri ### ### ### ### 653 0 ### ### 0.0
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 68.9 68.9 0.0
1999-Oct-07 Thu ### ### ### ### 70.4 70.4 0.0
1999-Sep-30 Thu ### ### 3.5 3.5 15.4 15.4 0.3
1999-Sep-27 Mon 3.7 3.7 3.7 3.7 68.9 68.9 0.3
1999-Sep-24 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Sep-23 Thu 3.8 3.8 3.75 3.75 ### ### 0.3
1999-Sep-21 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
1999-Sep-16 Thu 3.85 3.85 3.85 3.85 76.5 76.5 0.3
1999-Sep-15 Wed 3.8 3.8 3.8 3.8 ### ### ###
1999-Sep-13 Mon 3.75 3.75 3.75 3.75 74.1 74.1 0.3
1999-Sep-10 Fri 3.7 3.7 3.7 3.7 70.5 70.5 0.3
1999-Sep-06 Mon 3.7 3.75 3.7 3.75 848 3,158 ### ### 0.3
1999-Sep-03 Fri 3.8 3.8 3.7 3.7 6,077 22,788 ### ### 0.3
1999-Sep-01 Wed 3.8 3.8 3.8 3.8 884 3,359 ### ### ###
1999-Aug-31 Tue 3.75 3.75 3.75 3.75 85 ### 74.2 74.2 0.3
1999-Aug-26 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
1999-Aug-25 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Aug-24 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Aug-23 Mon 3.7 3.7 ### ### 840 1,554 ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 27.1 27.1 0.0
1999-Aug-19 Thu ### ### ### ### 71.7 71.7 0.0
1999-Aug-16 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
1999-Aug-11 Wed 3.7 3.7 ### ### 4,825 8,926 ### ### 0.0
1999-Aug-10 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Aug-09 Mon 3.7 3.7 3.7 3.7 79.2 79.2 0.3
1999-Aug-05 Thu 3.71 3.71 3.7 3.7 4,540 16,820 ### ### 0.3
1999-Aug-04 Wed ### ### ### ### 75.7 75.7 0.0
1999-Jul-30 Fri 3.7 3.7 ### ### 28.7 28.7 0.0
1999-Jul-27 Tue 3.7 3.75 3.7 3.7 2,983 ### ### ### 0.3
1999-Jul-26 Mon 3.7 3.7 3.7 3.7 73.0 73.0 0.3
1999-Jul-23 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-21 Wed ### 3.7 ### 3.7 ### ### 0.3
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-19 Mon ### ### ### ### 84.1 84.1 0.0
1999-Jul-16 Fri ### ### ### ### 32,877 0 76.4 76.4 0.0
1999-Jul-15 Thu ### ### ### ### ### ### 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-12 Mon ### 3.7 ### 3.7 ### ### 0.3
1999-Jul-09 Fri ### ### ### ### 73.2 73.2 0.0
1999-Jul-06 Tue ### ### 3.59 3.59 ### ### ###
1999-Jul-01 Thu ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### ### ### ### ### 0.0
1999-Jun-24 Thu 3.58 3.58 3.58 3.58 ### ### 0.3
1999-Jun-21 Mon 3.58 3.58 3.56 3.56 2,851 10,178 ### ### 0.3
1999-Jun-18 Fri ### 3.7 ### 3.7 2,675 4,948 ### ### 0.3
1999-Jun-17 Thu 3.7 3.7 3.7 3.7 5,650 ### 70.3 70.3 0.3
1999-Jun-08 Tue 3.7 3.7 3.55 3.55 ### ### ###
1999-Jun-04 Fri ### 3.7 ### 3.7 72.1 72.1 0.3
1999-Jun-03 Thu ### ### ### ### 2,325 0 ### ### 0.0
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-May-31 Mon ### 3.7 ### 3.7 ### ### 0.3
1999-May-26 Wed ### 3.7 ### 3.7 1,575 ### 79.9 79.9 0.3
1999-May-21 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
1999-May-19 Wed ### ### ### ### ### ### 0.0
1999-May-17 Mon 3.7 3.7 3.7 3.7 647 ### ### ### 0.3
1999-May-14 Fri 3.7 3.7 3.7 3.7 67.0 67.0 0.3
1999-May-13 Thu 3.8 3.8 3.8 3.8 3,480 13,224 67.3 67.3 ###
1999-May-12 Wed 3.75 3.75 3.7 3.7 ### ### 0.3
1999-May-07 Fri 3.75 3.8 3.75 3.8 ### ### ###
1999-May-06 Thu 3.76 3.76 3.75 3.75 18,176 68,250 32.8 32.8 0.3
1999-May-05 Wed 3.76 3.76 3.76 3.76 76.2 76.2 0.3
1999-May-04 Tue 3.755 3.8 3.755 3.8 ### ### ###
1999-Apr-30 Fri 3.75 3.75 3.75 3.75 ### ### 0.3
1999-Apr-28 Wed 3.7 ### 3.7 ### 4,385 ### 99.5 99.5 0.0
1999-Apr-27 Tue ### ### ### ### 75.9 75.9 0.0
1999-Apr-23 Fri 3.5 ### 3.5 ### 89.9 89.9 0.0
1999-Apr-22 Thu 3.52 3.52 3.5 3.52 ### ### ###
1999-Apr-21 Wed 3.5 3.5 3.5 3.5 923 ### 76.9 76.9 0.3
1999-Apr-20 Tue 3.55 3.55 3.53 3.53 31.2 31.2 0.3
1999-Apr-19 Mon 3.5 3.55 3.5 3.55 3,026 ### 76.4 76.4 ###
1999-Apr-15 Thu 3.42 3.42 3.42 3.42 ### ### 0.2
1999-Apr-14 Wed 3.4 3.55 3.4 3.4 ### ### 0.2
1999-Apr-13 Tue ### 3.4 ### 3.4 ### ### 0.2
1999-Apr-12 Mon 3.4 3.4 3.4 3.4 76.5 76.5 0.2
1999-Apr-09 Fri 3.4 3.4 3.4 3.4 981 ### ### ### 0.2
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### 29.6 29.6 0.0
1999-Apr-01 Thu ### ### ### ### 71.9 71.9 0.0
1999-Mar-30 Tue ### ### 3.25 3.28 23.9 23.9 0.2
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-25 Thu 3.45 3.45 3.4 3.4 ### ### 0.2
1999-Mar-24 Wed 3.45 3.45 3.45 3.45 2,181 7,524 75.3 75.3 ###
1999-Mar-23 Tue 3.45 3.5 3.45 3.5 1,483 5,153 86.1 86.1 0.3
1999-Mar-22 Mon ### ### ### ### ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-18 Thu ### ### 3.55 3.55 4,626 ### 21.3 21.3 ###
1999-Mar-17 Wed ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 25.8 25.8 0.0
1999-Mar-11 Thu ### ### 3.5 3.5 ### ### 0.3
1999-Mar-10 Wed 3.46 ### 3.45 ### 94.7 94.7 0.0
1999-Mar-08 Mon ### ### 3.45 3.45 6.7 6.7 ###
1999-Mar-04 Thu 3.7 3.7 3.7 3.7 77.2 77.2 0.3
1999-Mar-03 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Mar-01 Mon 3.7 3.7 3.7 3.7 70.5 70.5 0.3
1999-Feb-26 Fri ### ### ### ### 22.0 22.0 0.0
1999-Feb-25 Thu 3.7 3.7 ### ### 4,275 ### 26.1 26.1 0.0
1999-Feb-23 Tue 3.7 3.75 3.7 3.75 85.2 85.2 0.3
1999-Feb-22 Mon 3.75 3.75 3.7 3.7 ### ### 0.3
1999-Feb-19 Fri 3.7 3.7 3.7 3.7 4,648 ### 65.3 65.3 0.3
1999-Feb-17 Wed ### 3.7 ### 3.7 5,052 9,346 81.1 81.1 0.3
1999-Feb-15 Mon 3.58 ### 3.58 ### 15,155 27,127 ### ### 0.0
1999-Feb-12 Fri 3.52 3.52 3.52 3.52 484 ### 70.6 70.6 ###
1999-Feb-11 Thu 3.5 3.51 3.5 3.51 71.5 71.5 ###
1999-Feb-10 Wed 3.5 3.5 3.5 3.5 4,085 ### ### ### 0.3
1999-Feb-09 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Feb-08 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Feb-05 Fri 3.5 3.5 3.5 3.5 73.8 73.8 0.3
1999-Feb-04 Thu 3.45 3.45 3.45 3.45 ### ### ###
1999-Feb-03 Wed 3.47 3.5 3.45 3.5 75.8 75.8 0.3
1999-Feb-02 Tue 3.5 3.5 3.5 3.5 5,357 18,749 75.8 75.8 0.3
1999-Feb-01 Mon 3.5 3.5 3.47 3.47 ### ### 0.2
1999-Jan-29 Fri 3.5 3.5 3.5 3.5 67.9 67.9 0.3
1999-Jan-27 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Jan-25 Mon 3.5 3.5 3.5 3.5 77.5 77.5 0.3
1999-Jan-22 Fri 3.5 3.5 3.5 3.5 70.6 70.6 0.3
1999-Jan-21 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Jan-20 Wed 3.45 3.45 3.45 3.45 70.5 70.5 ###
1999-Jan-19 Tue 3.5 3.5 3.45 3.45 18,325 63,679 ### ### ###
1999-Jan-18 Mon 3.5 3.5 3.5 3.5 7,878 27,573 ### ### 0.3
1999-Jan-15 Fri 3.55 3.55 3.5 3.5 3,349 ### 12.0 12.0 0.3
1999-Jan-14 Thu ### ### ### ### 75.3 75.3 0.0
1999-Jan-13 Wed ### ### ### ### 76.5 76.5 0.0
1999-Jan-12 Tue ### ### ### ### 69.1 69.1 0.0
1999-Jan-08 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1999-Jan-07 Thu 3.46 3.5 3.46 3.5 76.9 76.9 0.3
1999-Jan-06 Wed 3.42 3.42 3.42 3.42 69.2 69.2 0.2
1999-Jan-05 Tue 3.4 3.4 ### ### 25.0 25.0 0.0
1999-Jan-04 Mon 3.4 3.4 ### ### ### ### 0.0
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-29 Tue ### ### ### ### 2,555 0 ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 73.3 73.3 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 75.1 75.1 0.0
1998-Dec-21 Mon ### ### ### ### 77.4 77.4 0.0
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-16 Wed ### ### ### ### ### ### 0.0
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-14 Mon ### ### ### ### 85.2 85.2 0.0
1998-Dec-10 Thu 3.29 ### 3.29 ### 23,326 38,371 ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-08 Tue ### ### ### ### 77.0 77.0 0.0
1998-Dec-07 Mon ### ### 3.28 3.28 25.6 25.6 0.2
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue 3.26 ### 3.26 ### 6,281 ### ### ### 0.0
1998-Nov-30 Mon 3.26 3.26 3.26 3.26 72.4 72.4 0.2
1998-Nov-27 Fri 3.29 3.29 3.25 3.25 ### ### 0.2
1998-Nov-26 Thu 3.29 3.29 3.29 3.29 6,040 19,871 ### ### ###
1998-Nov-25 Wed 3.29 ### 3.29 3.29 ### ### ###
1998-Nov-24 Tue 3.28 3.29 3.28 3.29 4,381 ### ### ### ###
1998-Nov-23 Mon 3.29 3.29 3.25 3.25 1,886 ### ### ### 0.2
1998-Nov-20 Fri ### ### 3.25 ### 70.7 70.7 0.0
1998-Nov-19 Thu ### ### ### ### ### ### 0.0
1998-Nov-18 Wed 3.25 3.25 3.25 3.25 75.1 75.1 0.2
1998-Nov-17 Tue 3.27 3.27 3.27 3.27 13,157 43,023 75.2 75.2 ###
1998-Nov-16 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Nov-12 Thu 3.23 3.23 3.23 3.23 ### ### ###
1998-Nov-11 Wed 3.24 3.24 3.24 3.24 ### ### ###
1998-Nov-06 Fri ### 3.24 ### 3.24 82.6 82.6 ###
1998-Nov-05 Thu 3.2 3.21 ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 71.2 71.2 0.0
1998-Oct-28 Wed 3.25 3.25 3.25 3.25 64.3 64.3 0.2
1998-Oct-27 Tue 3.25 3.25 3.25 3.25 1,585 5,151 ### ### 0.2
1998-Oct-26 Mon 3.25 3.25 3.25 3.25 69.9 69.9 0.2
1998-Oct-23 Fri 3.28 3.29 3.25 3.25 10,380 33,942 ### ### 0.2
1998-Oct-22 Thu 3.28 3.28 3.28 3.28 ### ### 0.2
1998-Oct-20 Tue 3.28 3.28 3.28 3.28 78.4 78.4 0.2
1998-Oct-16 Fri 3.28 3.28 3.28 3.28 ### ### 0.2
1998-Oct-15 Thu 3.28 3.28 3.28 3.28 ### ### 0.2
1998-Oct-14 Wed 3.27 3.29 3.25 3.29 35,252 115,274 ### ### ###
1998-Oct-13 Tue 3.29 3.29 3.28 3.28 33.8 33.8 0.2
1998-Oct-12 Mon 3.26 3.26 3.26 3.26 77.1 77.1 0.2
1998-Oct-07 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Oct-06 Tue 3.24 3.24 3.24 3.24 ### ### ###
1998-Oct-05 Mon 3.24 3.25 3.24 3.25 82.7 82.7 0.2
1998-Oct-02 Fri 3.24 3.24 3.24 3.24 3,540 ### 68.1 68.1 ###
1998-Oct-01 Thu 3.23 3.23 3.23 3.23 70.9 70.9 ###
1998-Sep-30 Wed 3.24 3.24 3.24 3.24 6,477 20,985 ### ### ###
1998-Sep-29 Tue 3.25 3.25 3.25 3.25 70.6 70.6 0.2
1998-Sep-28 Mon 3.25 3.25 3.25 3.25 72.9 72.9 0.2
1998-Sep-25 Fri ### ### ### ### 0 0.0
1998-Sep-23 Wed ### ### ### ### 63.9 63.9 0.0
1998-Sep-22 Tue 3.25 ### 3.25 ### 4,520 7,345 87.1 87.1 0.0
1998-Sep-18 Fri ### ### ### ### 3,880 0 ### ### 0.0
1998-Sep-17 Thu ### ### ### ### 77.8 77.8 0.0
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-14 Mon ### ### ### ### 70.4 70.4 0.0
1998-Sep-11 Fri 3.27 ### 3.27 ### 3,684 6,023 86.0 86.0 0.0
1998-Sep-09 Wed 3.22 3.24 3.22 3.24 4,227 13,653 ### ### ###
1998-Sep-08 Tue 3.22 3.22 3.22 3.22 576 1,854 ### ### 0.2
1998-Sep-07 Mon 3.24 3.24 3.22 3.22 1,847 ### 12.8 12.8 0.2
1998-Sep-04 Fri 3.25 3.25 3.25 3.25 70.6 70.6 0.2
1998-Sep-03 Thu 3.28 ### 3.25 3.25 24.9 24.9 0.2
1998-Sep-02 Wed 3.23 3.23 3.22 3.22 4,576 14,757 ### ### 0.2
1998-Sep-01 Tue 3.22 3.22 3.22 3.22 12,757 41,077 ### ### 0.2
1998-Aug-31 Mon 3.28 3.29 3.28 3.29 75.8 75.8 ###
1998-Aug-28 Fri 3.25 ### 3.25 ### 75.6 75.6 0.0
1998-Aug-27 Thu ### ### 3.29 3.29 36.7 36.7 ###
1998-Aug-26 Wed ### ### ### ### ### ### 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-17 Mon ### ### 3.28 3.28 32.3 32.3 0.2
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-06 Thu 3.26 3.27 3.25 3.25 ### ### 0.2
1998-Aug-05 Wed 3.25 3.25 3.25 3.25 5,079 ### 79.7 79.7 0.2
1998-Aug-04 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Jul-31 Fri 3.25 3.25 3.25 3.25 10,921 ### ### ### 0.2
1998-Jul-30 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Jul-29 Wed 3.23 3.25 3.23 3.25 27,670 89,650 ### ### 0.2
1998-Jul-28 Tue 3.22 3.22 3.22 3.22 73.5 73.5 0.2
1998-Jul-27 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Jul-24 Fri 3.25 3.25 3.25 3.25 64.9 64.9 0.2
1998-Jul-23 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Jul-22 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Jul-21 Tue 3.25 3.25 3.25 3.25 71.0 71.0 0.2
1998-Jul-20 Mon 3.25 3.25 3.25 3.25 79.7 79.7 0.2
1998-Jul-17 Fri 3.26 3.26 3.25 3.25 ### ### 0.2
1998-Jul-16 Thu ### ### ### ### 2,656 0 ### ### 0.0
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 7,650 0 69.0 69.0 0.0
1998-Jul-13 Mon ### ### ### ### 4,350 0 81.8 81.8 0.0
1998-Jul-10 Fri ### ### ### ### 83.6 83.6 0.0
1998-Jul-09 Thu 3.29 3.29 3.29 3.29 ### ### ###
1998-Jul-08 Wed ### ### ### ### 2,650 0 ### ### 0.0
1998-Jul-07 Tue ### ### ### ### ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 1,150 0 71.2 71.2 0.0
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jul-02 Thu ### ### ### ### 65.1 65.1 0.0
1998-Jul-01 Wed ### ### ### ### 13.2 13.2 0.0
1998-Jun-30 Tue 3.25 ### 3.25 3.25 64.0 64.0 0.2
1998-Jun-29 Mon 3.25 3.25 3.24 3.24 12,887 ### ### ### ###
1998-Jun-26 Fri 3.25 3.25 3.25 3.25 1 3 ### ### 0.2
1998-Jun-25 Thu 3.21 3.22 3.21 3.21 7,426 23,874 ### ### ###
1998-Jun-24 Wed 3.29 3.29 3.25 3.29 ### ### ###
1998-Jun-22 Mon 3.21 3.21 3.21 3.21 76.5 76.5 ###
1998-Jun-19 Fri 3.25 3.25 3.25 3.25 75.5 75.5 0.2
1998-Jun-16 Tue ### ### ### ### 21,650 0 ### ### 0.0
1998-Jun-15 Mon ### ### ### ### ### ### 0.0
1998-Jun-12 Fri ### ### ### ### 67.8 67.8 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu ### ### ### ### 5,278 0 ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 85.0 85.0 0.0
1998-May-28 Thu ### ### ### ### 68.7 68.7 0.0
1998-May-27 Wed ### ### ### ### ### ### 0.0
1998-May-26 Tue ### ### ### ### 75.5 75.5 0.0
1998-May-25 Mon ### ### ### ### 750 0 ### ### 0.0
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed ### ### ### ### 0 0.0
1998-May-19 Tue ### ### ### ### 73.2 73.2 0.0
1998-May-18 Mon 3.21 ### 3.21 ### 1,020 ### ### ### 0.0
1998-May-15 Fri 3.21 3.21 3.21 3.21 ### ### ###
1998-May-14 Thu 3.2 3.2 3.2 3.2 75.8 75.8 0.2
1998-May-13 Wed 3.2 3.25 3.2 3.25 88.5 88.5 0.2
1998-May-11 Mon 3.22 3.22 3.21 3.21 23.7 23.7 ###
1998-May-07 Thu 3.21 3.21 3.21 3.21 2 6 72.0 72.0 ###
1998-May-06 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
1998-May-04 Mon 3.2 3.2 3.2 3.2 77.4 77.4 0.2
1998-May-01 Fri 3.2 3.22 3.2 3.2 ### ### 0.2
1998-Apr-30 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
1998-Apr-29 Wed 3.25 3.25 3.2 3.2 ### ### 0.2
1998-Apr-28 Tue 3.29 3.29 3.29 3.29 ### ### ###
1998-Apr-27 Mon ### ### ### ### 75.5 75.5 0.0
1998-Apr-24 Fri ### ### 3.29 ### 7,750 12,748 ### ### 0.0
1998-Apr-23 Thu ### ### ### ### 2,050 0 ### ### 0.0
1998-Apr-22 Wed ### ### ### ### 74.0 74.0 0.0
1998-Apr-21 Tue ### ### ### ### 76.7 76.7 0.0
1998-Apr-20 Mon ### ### ### ### 1,750 0 ### ### 0.0
1998-Apr-17 Fri ### ### ### ### 76.1 76.1 0.0
1998-Apr-16 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1998-Apr-15 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
1998-Apr-14 Tue 3.4 3.4 3.4 3.4 69.0 69.0 0.2
1998-Apr-09 Thu 3.42 3.42 3.4 3.4 22.7 22.7 0.2
1998-Apr-08 Wed 3.5 3.5 3.45 3.45 5,885 20,450 ### ### ###
1998-Apr-07 Tue 3.5 3.5 3.5 3.5 74.5 74.5 0.3
1998-Apr-03 Fri 3.54 3.54 3.54 3.54 ### ### 0.3
1998-Mar-31 Tue 3.5 3.5 3.45 3.45 ### ### ###
1998-Mar-25 Wed 3.5 3.55 3.45 3.45 ### ### ###
1998-Mar-24 Tue 3.5 3.5 3.5 3.5 69.5 69.5 0.3
1998-Mar-23 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Mar-20 Fri 3.5 3.5 3.49 3.5 2,746 ### 74.7 74.7 0.3
1998-Mar-19 Thu 3.48 3.55 3.48 3.5 ### ### 0.3
1998-Mar-18 Wed 3.5 3.5 3.5 3.5 73.8 73.8 0.3
1998-Mar-17 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Mar-16 Mon 3.5 3.5 3.5 3.5 50 175 ### ### 0.3
1998-Mar-13 Fri 3.42 3.5 3.42 3.5 87.2 87.2 0.3
1998-Mar-10 Tue ### ### ### ### 73.3 73.3 0.0
1998-Mar-05 Thu 3.25 3.25 3.25 3.25 82.1 82.1 0.2
1998-Mar-04 Wed 3.49 3.49 3.49 3.49 71.7 71.7 ###
1998-Feb-27 Fri 3.59 ### 3.59 3.59 3,040 5,456 ### ### ###
1998-Feb-26 Thu 3.55 3.55 3.55 3.55 71.1 71.1 ###
1998-Feb-25 Wed ### ### ### ### 19,526 0 ### ### 0.0
1998-Feb-24 Tue 3.55 3.55 3.55 3.55 80 284 ### ### ###
1998-Feb-19 Thu ### 3.7 ### 3.7 82.1 82.1 0.3
1998-Feb-18 Wed ### ### ### ### ### ### 0.0
1998-Feb-17 Tue 3.5 3.5 3.5 3.5 69.3 69.3 0.3
1998-Feb-16 Mon 3.4 3.4 3.4 3.4 83.0 83.0 0.2
1998-Feb-12 Thu ### ### ### ### 240 0 73.5 73.5 0.0
1998-Feb-11 Wed ### ### ### ### 14,080 0 ### ### 0.0
1998-Feb-10 Tue 3.25 ### 3.25 ### 1,280 2,080 88.3 88.3 0.0
1998-Feb-09 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Feb-06 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
1998-Feb-05 Thu 3.21 3.21 3.2 3.2 ### ### 0.2
1998-Feb-04 Wed 3.25 3.25 3.25 3.25 70.3 70.3 0.2
1998-Feb-03 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
1998-Feb-02 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
1998-Jan-30 Fri ### 3.2 ### 3.2 30,546 48,873 75.1 75.1 0.2
1998-Jan-27 Tue 3.2 3.2 3.2 3.2 656 ### 76.5 76.5 0.2
1998-Jan-23 Fri ### 3.2 ### 3.2 66.8 66.8 0.2
1998-Jan-22 Thu ### 3.2 ### 3.2 ### ### 0.2
1998-Jan-20 Tue ### ### ### ### 22.2 22.2 0.0
1998-Jan-19 Mon ### ### ### ### 4,153 0 ### ### 0.0
1998-Jan-16 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
1998-Jan-15 Thu ### 3.2 ### 3.2 80.6 80.6 0.2
1998-Jan-14 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
1998-Jan-13 Tue 3.2 3.2 ### 3.2 75.1 75.1 0.2
1998-Jan-12 Mon 3.2 3.2 3.2 3.2 81.0 81.0 0.2
1998-Jan-08 Thu 3.2 3.2 ### 3.2 15,076 24,121 ### ### 0.2
1998-Jan-07 Wed 3.2 3.25 3.2 3.25 ### ### 0.2
1998-Jan-02 Fri ### ### ### ### 77.8 77.8 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-24 Wed ### ### ### ### 71.6 71.6 0.0
1997-Dec-17 Wed ### ### ### ### 68.6 68.6 0.0
1997-Dec-16 Tue ### ### ### ### 1,976 0 ### ### 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 72.1 72.1 0.0
1997-Dec-11 Thu ### ### ### ### ### ### 0.0
1997-Dec-10 Wed ### ### ### ### 85.4 85.4 0.0
1997-Dec-09 Tue ### ### ### ### ### ### 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-03 Wed ### ### 3 3 ### ### 0.2
1997-Dec-01 Mon 3 3 3 3 580 1,740 ### ### 0.2
1997-Nov-28 Fri ### ### ### ### 69.6 69.6 0.0
1997-Nov-26 Wed ### ### ### ### 75.0 75.0 0.0
1997-Nov-25 Tue ### ### ### ### 91.8 91.8 0.0
1997-Nov-24 Mon 3 3 ### ### 22.8 22.8 0.0
1997-Nov-21 Fri ### ### ### ### 66.5 66.5 0.0
1997-Nov-20 Thu ### ### 3 3 3,278 ### 27.0 27.0 0.2
1997-Nov-18 Tue ### ### 3 3 32.5 32.5 0.2
1997-Nov-17 Mon ### ### ### ### 77.3 77.3 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu ### ### ### ### 4,824 0 71.7 71.7 0.0
1997-Nov-12 Wed 3 ### 3 ### ### ### 0.0
1997-Nov-11 Tue ### 3 ### 3 72.2 72.2 0.2
1997-Nov-10 Mon ### ### ### ### 450 0 ### ### 0.0
1997-Nov-07 Fri 3 3 3 3 78.9 78.9 0.2
1997-Nov-06 Thu 3 3 3 3 ### ### 0.2
1997-Nov-05 Wed ### ### 3 3 26.2 26.2 0.2
1997-Nov-04 Tue 3 ### 3 ### ### ### 0.0
1997-Nov-03 Mon 3 3 3 3 ### ### 0.2
1997-Oct-31 Fri 3 3 3 3 ### ### 0.2
1997-Oct-30 Thu 3 3 3 3 ### ### 0.2
1997-Oct-29 Wed 2.8 3 2.8 3 ### ### 0.2
1997-Oct-28 Tue 2.7 2.75 2.7 2.7 25,942 ### ### ### 0.2
1997-Oct-27 Mon 2.85 ### 2.85 2.85 88.0 88.0 ###
1997-Oct-24 Fri ### ### 2.85 2.85 24.2 24.2 ###
1997-Oct-23 Thu ### ### 3 3 ### ### 0.2
1997-Oct-22 Wed ### ### 3 3 12,942 ### ### ### 0.2
1997-Oct-21 Tue ### ### ### ### 72.4 72.4 0.0
1997-Oct-20 Mon ### ### ### ### 383 0 74.3 74.3 0.0
1997-Oct-17 Fri ### ### ### ### ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 84.8 84.8 0.0
1997-Oct-15 Wed ### ### ### ### 77.6 77.6 0.0
1997-Oct-14 Tue ### ### ### ### ### ### 0.0
1997-Oct-13 Mon ### ### ### ### 25,786 0 ### ### 0.0
1997-Oct-10 Fri 3 3 ### ### 1,643 ### 8.6 8.6 0.0
1997-Oct-09 Thu ### ### 3 3 5,380 8,070 32.6 32.6 0.2
1997-Oct-08 Wed ### ### 3 3 ### ### 0.2
1997-Oct-07 Tue ### ### 3 3 ### ### 0.2
1997-Oct-06 Mon ### ### ### ### 69.4 69.4 0.0
1997-Oct-01 Wed ### ### ### ### ### ### 0.0
1997-Sep-30 Tue 3 ### 3 ### 10,380 15,570 85.0 85.0 0.0
1997-Sep-26 Fri 3.052 3.054 3 3 13.3 13.3 0.2
1997-Sep-25 Thu ### ### ### ### 63.9 63.9 0.0
1997-Sep-24 Wed 3.159 3.22 ### ### ### ### 0.0
1997-Sep-23 Tue ### ### ### ### 6,250 0 75.9 75.9 0.0
1997-Sep-22 Mon ### ### ### ### 77.4 77.4 0.0
1997-Sep-19 Fri ### ### ### ### 68.9 68.9 0.0
1997-Sep-17 Wed ### ### ### ### ### ### 0.0
1997-Sep-16 Tue ### ### ### ### 74.6 74.6 0.0
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri ### ### ### ### 39.4 39.4 0.0
1997-Sep-11 Thu 3 3 ### ### ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
1997-Sep-05 Fri ### ### ### ### 66.3 66.3 0.0
1997-Sep-04 Thu ### ### ### ### 25,646 0 ### ### 0.0
1997-Sep-03 Wed ### ### ### ### ### ### 0.0
1997-Sep-02 Tue ### ### ### ### 75.0 75.0 0.0
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-27 Wed ### ### ### ### 1,888 0 74.3 74.3 0.0
1997-Aug-21 Thu ### ### ### ### ### ### 0.0
1997-Aug-20 Wed ### ### ### ### 74.0 74.0 0.0
1997-Aug-19 Tue ### ### ### ### ### ### 0.0
1997-Aug-18 Mon 3.022 ### ### ### 29.5 29.5 0.0
1997-Aug-15 Fri ### ### ### ### 4,943 0 63.1 63.1 0.0
1997-Aug-14 Thu ### ### ### ### 75.8 75.8 0.0
1997-Aug-12 Tue ### ### ### ### 77.2 77.2 0.0
1997-Aug-11 Mon ### ### ### ### 80.6 80.6 0.0
1997-Aug-08 Fri ### ### ### ### 20.4 20.4 0.0
1997-Aug-07 Thu ### ### ### ### 11,971 0 72.7 72.7 0.0
1997-Aug-06 Wed ### ### ### ### 78.4 78.4 0.0
1997-Aug-05 Tue ### ### ### ### ### ### 0.0
1997-Aug-04 Mon ### ### ### ### 82.2 82.2 0.0
1997-Aug-01 Fri ### ### ### ### 65.3 65.3 0.0
1997-Jul-31 Thu ### ### ### ### 71.8 71.8 0.0
1997-Jul-29 Tue ### ### 3 3 11.6 11.6 0.2
1997-Jul-28 Mon ### ### 3 ### 20,484 30,726 ### ### 0.0
1997-Jul-25 Fri ### ### ### ### 4,081 0 68.1 68.1 0.0
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed ### ### ### ### 81.3 81.3 0.0
1997-Jul-22 Tue ### ### ### ### 3,740 0 ### ### 0.0
1997-Jul-18 Fri 3 3 3 3 68.5 68.5 0.2
1997-Jul-17 Thu ### 3 ### 3 ### ### 0.2
1997-Jul-16 Wed 3 3 3 3 ### ### 0.2
1997-Jul-15 Tue ### 3 ### 3 84.6 84.6 0.2
1997-Jul-14 Mon 3 3 ### ### 15,256 22,884 10.2 10.2 0.0
1997-Jul-11 Fri ### ### ### ### 2,142 0 ### ### 0.0
1997-Jul-10 Thu 2.85 2.88 2.85 2.86 ### ### 0.2
1997-Jul-09 Wed ### ### ### ### 58.6 58.6 0.0
1997-Jul-08 Tue 2.8 2.8 2.8 2.8 3,549 ### ### ### 0.2
1997-Jul-07 Mon 2.85 2.85 2.8 2.8 22,049 62,288 32.9 32.9 0.2
1997-Jul-04 Fri ### ### 2.82 2.82 9,051 ### 13.7 13.7 ###
1997-Jul-03 Thu 3 3 ### ### 2,650 3,975 ### ### 0.0
1997-Jul-02 Wed ### ### 3 3 ### ### 0.2
1997-Jul-01 Tue ### ### ### ### 19,972 0 ### ### 0.0
1997-Jun-30 Mon ### 3 ### 3 ### ### 0.2
1997-Jun-27 Fri ### ### ### ### 53,828 0 77.4 77.4 0.0
1997-Jun-25 Wed ### ### ### ### 6,956 0 ### ### 0.0
1997-Jun-24 Tue ### ### ### ### 68.6 68.6 0.0
1997-Jun-23 Mon ### ### 2.88 ### 3,744 ### 75.7 75.7 0.0
1997-Jun-20 Fri 2.82 2.88 2.82 2.88 84.9 84.9 0.2
1997-Jun-19 Thu 2.81 2.81 2.81 2.81 71.8 71.8 ###
1997-Jun-18 Wed 2.81 2.81 2.81 2.81 ### ### ###
1997-Jun-17 Tue 2.81 2.81 2.8 2.8 27.6 27.6 0.2
1997-Jun-13 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
1997-Jun-12 Thu 2.82 2.85 2.82 2.85 80.4 80.4 ###
1997-Jun-11 Wed 2.8 2.8 2.8 2.8 78.0 78.0 0.2
1997-Jun-10 Tue 2.82 2.82 2.8 2.8 ### ### 0.2
1997-Jun-04 Wed 2.8 2.82 2.8 2.82 74.7 74.7 ###
1997-Jun-03 Tue 2.75 2.8 2.75 2.8 6,429 17,840 ### ### 0.2
1997-Jun-02 Mon 2.73 2.75 2.73 2.75 74.9 74.9 ###
1997-May-30 Fri 2.75 2.75 2.75 2.75 62.0 62.0 ###
1997-May-29 Thu 2.75 2.75 2.75 2.75 7,644 21,021 65.3 65.3 ###
1997-May-28 Wed 2.75 2.75 2.73 2.75 ### ### ###
1997-May-27 Tue 2.73 2.73 2.73 2.73 8,547 ### ### ### ###
1997-May-26 Mon 2.754 2.754 2.74 2.75 21,872 60,082 26.6 26.6 ###
1997-May-23 Fri 2.75 2.75 2.75 2.75 67.9 67.9 ###
1997-May-22 Thu 2.8 2.8 2.75 2.75 10,721 29,750 ### ### ###
1997-May-21 Wed 2.77 2.77 2.75 2.75 2,344 ### 20.5 20.5 ###
1997-May-19 Mon 2.75 2.8 2.75 2.8 ### ### 0.2
1997-May-16 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
1997-May-15 Thu 2.75 2.75 2.75 2.75 ### ### ###
1997-May-14 Wed 2.75 2.75 2.75 2.75 70.1 70.1 ###
1997-May-13 Tue 2.75 2.75 2.75 2.75 ### ### ###
1997-May-12 Mon 2.76 2.76 2.75 2.75 26.9 26.9 ###
1997-May-09 Fri 2.85 2.75 2.75 2.75 850 ### ### ### ###
1997-May-08 Thu 2.77 2.77 2.75 2.75 11,150 30,773 23.4 23.4 ###
1997-May-02 Fri 2.8 2.85 2.8 2.85 4,780 ### 83.4 83.4 ###
1997-Apr-30 Wed 2.85 2.85 2.85 2.85 ### ### ###
1997-Apr-28 Mon 2.85 2.85 2.8 2.8 15.1 15.1 0.2
1997-Apr-24 Thu 2.88 2.88 2.88 2.88 69.3 69.3 0.2
1997-Apr-23 Wed 2.88 2.88 2.88 2.88 485 ### 70.6 70.6 0.2
1997-Apr-22 Tue 2.85 2.88 2.85 2.88 ### ### 0.2
1997-Apr-21 Mon 2.83 2.85 2.83 2.83 3,746 ### ### ### 0.2
1997-Apr-18 Fri 2.83 2.83 2.83 2.83 61.1 61.1 0.2
1997-Apr-17 Thu 2.85 2.85 2.85 2.85 ### ### ###
1997-Apr-14 Mon 2.8 2.8 2.7 2.7 1,040 ### 8.2 8.2 0.2
1997-Apr-11 Fri 2.88 2.88 2.88 2.88 78.4 78.4 0.2
1997-Apr-09 Wed 2.88 2.88 2.88 2.88 ### ### 0.2
1997-Apr-07 Mon 2.7 2.78 2.7 2.78 93.0 93.0 0.2
1997-Apr-04 Fri 2.7 2.7 ### ### 12.0 12.0 0.0
1997-Apr-03 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
1997-Apr-02 Wed ### ### ### ### 74.0 74.0 0.0
1997-Apr-01 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
1997-Mar-27 Thu 2.7 2.7 2.7 2.7 59.7 59.7 0.2
1997-Mar-26 Wed 2.7 2.7 2.7 2.7 0 0.2
1997-Mar-25 Tue 2.7 2.7 2.7 2.7 0 0.2
1997-Mar-24 Mon 2.7 2.7 2.7 2.7 0 0.2
1997-Mar-21 Fri 2.7 2.7 2.7 2.7 0 0.2
1997-Mar-20 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
1997-Mar-19 Wed 2.72 2.72 2.7 2.7 ### ### 0.2
1997-Mar-18 Tue 2.78 2.78 2.78 2.78 2,378 ### ### ### 0.2
1997-Mar-17 Mon 2.78 2.78 2.78 2.78 4,622 12,849 ### ### 0.2
1997-Mar-13 Thu 2.72 2.78 2.72 2.78 88.5 88.5 0.2
1997-Mar-12 Wed 2.78 2.78 2.78 2.78 1,750 ### ### ### 0.2
1997-Mar-10 Mon 2.88 2.88 2.88 2.88 64.4 64.4 0.2
1997-Mar-07 Fri 2.88 2.88 2.88 2.88 ### ### 0.2
1997-Mar-06 Thu 2.85 2.88 2.85 2.88 76.0 76.0 0.2
1997-Mar-04 Tue 2.8 2.85 2.8 2.85 14,053 ### ### ### ###
1997-Feb-28 Fri 3 ### 3 ### 84.9 84.9 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-26 Wed ### ### ### ### 70.5 70.5 0.0
1997-Feb-25 Tue 3 ### 3 ### 90.9 90.9 0.0
1997-Feb-24 Mon ### ### ### ### 72.0 72.0 0.0
1997-Feb-21 Fri ### ### ### ### 24.0 24.0 0.0
1997-Feb-20 Thu ### ### ### ### ### ### 0.0
1997-Feb-19 Wed ### ### ### ### ### ### 0.0
1997-Feb-18 Tue ### ### ### ### ### ### 0.0
1997-Feb-17 Mon ### ### ### ### 6,650 0 ### ### 0.0
1997-Feb-14 Fri 2.89 ### 2.89 ### ### ### 0.0
1997-Feb-13 Thu 2.88 2.89 2.88 2.89 ### ### ###
1997-Feb-12 Wed 2.88 2.88 2.88 2.88 66.0 66.0 0.2
1997-Feb-11 Tue 2.84 2.88 2.84 2.88 ### ### 0.2
1997-Feb-10 Mon 2.88 2.88 2.88 2.88 ### ### 0.2
1997-Feb-07 Fri 2.88 2.88 2.88 2.88 ### ### 0.2
1997-Feb-06 Thu ### ### ### ### 63.8 63.8 0.0
1997-Feb-05 Wed 2.86 ### 2.86 ### ### ### 0.0
1997-Feb-04 Tue 2.88 2.89 2.86 2.86 ### ### 0.2
1997-Feb-03 Mon 2.87 2.87 2.85 2.85 ### ### ###
1997-Jan-30 Thu 2.85 2.88 2.85 2.88 77.8 77.8 0.2
1997-Jan-29 Wed 2.86 2.86 2.84 2.85 ### ### ###
1997-Jan-24 Fri 2.88 2.88 2.84 2.85 ### ### ###
1997-Jan-23 Thu 2.88 2.88 2.88 2.88 ### ### 0.2
1997-Jan-22 Wed 2.85 2.85 2.85 2.85 0 ###
1997-Jan-21 Tue 2.85 2.85 2.85 2.85 0 ###
1997-Jan-20 Mon 2.85 2.85 2.85 2.85 0 ###
1997-Jan-17 Fri 2.8 2.85 2.8 2.85 82.7 82.7 ###
1997-Jan-16 Thu 2.75 2.8 2.75 2.8 30,685 85,150 84.9 84.9 0.2
1997-Jan-15 Wed 2.75 2.75 2.75 2.75 ### ### ###
1997-Jan-14 Tue 2.75 2.75 2.75 2.75 75.3 75.3 ###
1997-Jan-13 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
1997-Jan-10 Fri 2.8 2.8 2.8 2.8 70.8 70.8 0.2
1997-Jan-09 Thu 2.78 2.8 2.78 2.8 ### ### 0.2
1997-Jan-08 Wed 2.8 2.8 2.8 2.8 66.3 66.3 0.2
1997-Jan-07 Tue 2.8 2.8 2.8 2.8 75.9 75.9 0.2
1997-Jan-06 Mon 2.79 2.8 2.79 2.8 76.8 76.8 0.2
1997-Jan-03 Fri 2.75 2.79 2.75 2.79 ### ### ###
1997-Jan-02 Thu 2.75 2.75 2.75 2.75 ### ### ###
1996-Dec-30 Mon 2.8 2.8 2.77 2.77 ### ### 0.2
1996-Dec-20 Fri 2.73 2.73 2.73 2.73 ### ### ###
1996-Dec-19 Thu 2.73 2.73 2.73 2.73 ### ### ###
1996-Dec-18 Wed 2.74 2.74 2.74 2.74 ### ### 0.2
1996-Dec-17 Tue 2.71 2.71 2.71 2.71 5,950 16,124 ### ### ###
1996-Dec-13 Fri 2.71 2.71 2.7 2.7 33.3 33.3 0.2
1996-Dec-11 Wed ### 2.7 ### 2.7 ### ### 0.2
1996-Dec-10 Tue ### ### ### ### 66.6 66.6 0.0
1996-Dec-09 Mon 2.7 2.7 ### ### 18.2 18.2 0.0
1996-Dec-06 Fri 2.71 2.71 2.7 2.7 20,041 ### 64.1 64.1 0.2
1996-Dec-05 Thu 2.75 2.75 2.75 2.75 ### ### ###
1996-Dec-04 Wed 2.75 2.75 2.75 2.75 68.9 68.9 ###
1996-Dec-03 Tue 2.75 2.75 2.73 2.73 28.8 28.8 ###
1996-Dec-02 Mon 2.71 2.71 2.71 2.71 70.7 70.7 ###
1996-Nov-29 Fri 2.75 2.75 2.73 2.75 9,551 ### 63.0 63.0 ###
1996-Nov-28 Thu 2.75 2.75 2.75 2.75 67.9 67.9 ###
1996-Nov-27 Wed 2.8 2.8 2.75 2.75 ### ### ###
1996-Nov-26 Tue 2.75 2.75 2.75 2.75 82.3 82.3 ###
1996-Nov-25 Mon 2.7 2.7 2.7 2.7 2,379 6,423 72.0 72.0 0.2
1996-Nov-22 Fri 2.7 2.7 ### 2.7 29,326 ### ### ### 0.2
1996-Nov-21 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
1996-Nov-20 Wed 2.71 2.75 ### ### 3,624 4,983 15.2 15.2 0.0
1996-Nov-19 Tue 2.75 2.75 2.75 2.75 73.6 73.6 ###
1996-Nov-18 Mon 2.8 2.8 2.75 2.75 ### ### ###
1996-Nov-15 Fri ### 2.75 ### 2.75 ### ### ###
1996-Nov-14 Thu ### ### ### ### 71.4 71.4 0.0
1996-Nov-13 Wed ### ### ### ### 70.5 70.5 0.0
1996-Nov-12 Tue ### ### ### ### 24.3 24.3 0.0
1996-Nov-11 Mon ### ### ### ### 50,950 0 ### ### 0.0
1996-Nov-07 Thu ### ### ### ### 33.7 33.7 0.0
1996-Nov-06 Wed ### ### ### ### 2,750 0 69.7 69.7 0.0
1996-Nov-05 Tue ### ### ### ### 71.4 71.4 0.0
1996-Nov-04 Mon ### ### ### ### 63.9 63.9 0.0
1996-Nov-01 Fri ### ### ### ### ### ### 0.0
1996-Oct-31 Thu ### ### ### ### 70.3 70.3 0.0
1996-Oct-30 Wed ### ### ### ### 1,178 0 66.8 66.8 0.0
1996-Oct-29 Tue ### ### ### ### 1,757 0 ### ### 0.0
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### 0 0.0
1996-Oct-23 Wed ### ### ### ### ### ### 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri 2.56 2.56 2.56 2.56 68.7 68.7 0.2
1996-Oct-17 Thu ### ### 2.57 ### 70.5 70.5 0.0
1996-Oct-16 Wed 2.55 2.55 2.55 2.55 73.4 73.4 0.2
1996-Oct-15 Tue 2.48 2.5 2.48 2.5 79.4 79.4 0.2
1996-Oct-14 Mon 2.47 2.48 2.45 2.45 ### ### 0.2
1996-Oct-11 Fri 2.48 2.48 2.48 2.48 ### ### 0.2
1996-Oct-10 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
1996-Oct-09 Wed 2.4 2.45 2.4 2.45 ### ### 0.2
1996-Oct-08 Tue 2.43 2.43 2.4 2.4 ### ### ###
1996-Oct-07 Mon 2.5 2.5 2.49 2.5 ### ### 0.2
1996-Oct-04 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
1996-Oct-03 Thu 2.44 2.5 2.44 2.5 89.3 89.3 0.2
1996-Oct-02 Wed 2.5 2.5 2.5 2.5 0 0.2
1996-Oct-01 Tue 2.5 2.5 2.5 2.5 70.9 70.9 0.2
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
1996-Sep-23 Mon 2.57 2.57 2.57 2.57 ### ### ###
1996-Sep-20 Fri 2.57 ### 2.57 ### 83.0 83.0 0.0
1996-Sep-19 Thu 2.55 2.57 2.55 2.57 ### ### ###
1996-Sep-18 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
1996-Sep-17 Tue 2.52 2.52 2.52 2.52 0 ###
1996-Sep-16 Mon 2.55 2.55 2.52 2.52 19.1 19.1 ###
1996-Sep-13 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
1996-Sep-12 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
1996-Sep-11 Wed 2.55 2.55 2.55 2.55 0 0.2
1996-Sep-10 Tue 2.56 2.56 2.55 2.55 26.5 26.5 0.2
1996-Sep-09 Mon 2.55 2.56 2.55 2.55 74.2 74.2 0.2
1996-Sep-06 Fri 2.5 2.5 2.5 2.5 72.6 72.6 0.2
1996-Sep-05 Thu 2.5 2.55 2.5 2.55 87.5 87.5 0.2
1996-Sep-04 Wed 2.54 2.54 2.54 2.54 ### ### ###
1996-Sep-03 Tue 2.5 2.55 2.5 2.5 78.0 78.0 0.2
1996-Sep-02 Mon 2.48 2.5 2.48 2.5 83.1 83.1 0.2
1996-Aug-30 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
1996-Aug-29 Thu 2.42 2.42 2.4 2.4 21.3 21.3 ###
1996-Aug-28 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
1996-Aug-27 Tue 2.45 2.45 2.45 2.45 76.0 76.0 0.2
1996-Aug-26 Mon 2.451 2.453 2.45 2.45 28.7 28.7 0.2
1996-Aug-23 Fri 2.45 2.45 2.45 2.45 70.1 70.1 0.2
1996-Aug-22 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
1996-Aug-21 Wed 2.45 2.45 2.45 2.45 62.5 62.5 0.2
1996-Aug-20 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
1996-Aug-19 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
1996-Aug-16 Fri 2.47 2.47 2.45 2.45 14.5 14.5 0.2
1996-Aug-15 Thu 2.47 2.47 2.47 2.47 72.4 72.4 ###
1996-Aug-14 Wed 2.5 2.5 2.5 2.5 0 0.2
1996-Aug-13 Tue 2.47 2.5 2.47 2.5 80.4 80.4 0.2
1996-Aug-12 Mon 2.5 2.5 2.5 2.5 76.1 76.1 0.2
1996-Aug-09 Fri 2.51 2.51 2.51 2.51 ### ### ###
1996-Aug-08 Thu 2.5 2.51 2.5 2.5 69.9 69.9 0.2
1996-Aug-07 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
1996-Aug-06 Tue 2.5 2.5 2.5 2.5 0 0.2
1996-Aug-05 Mon 2.45 2.5 2.45 2.5 ### ### 0.2
1996-Aug-02 Fri 2.45 2.45 2.42 2.45 ### ### 0.2
1996-Aug-01 Thu 2.45 2.45 2.45 2.45 68.6 68.6 0.2
1996-Jul-31 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
1996-Jul-30 Tue 2.44 2.44 2.4 2.4 ### ### ###
1996-Jul-29 Mon 2.45 2.45 2.45 2.45 0 0.2
1996-Jul-26 Fri 2.45 2.45 2.45 2.45 0 0.2
1996-Jul-25 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
1996-Jul-24 Wed 2.45 2.45 2.45 2.45 83.7 83.7 0.2
1996-Jul-23 Tue 2.47 2.47 2.45 2.45 ### ### 0.2
1996-Jul-22 Mon 2.45 2.45 2.45 2.45 0 0.2
1996-Jul-19 Fri 2.45 2.45 2.45 2.45 0 0.2
1996-Jul-18 Thu 2.45 2.45 2.45 2.45 68.6 68.6 0.2
1996-Jul-17 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
1996-Jul-16 Tue 2.5 2.5 2.5 2.5 0 0.2
1996-Jul-15 Mon 2.55 2.55 2.5 2.5 17.8 17.8 0.2
1996-Jul-12 Fri 2.55 2.55 2.55 2.55 0 0.2
1996-Jul-11 Thu 2.55 2.55 2.55 2.55 79.8 79.8 0.2
1996-Jul-10 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
1996-Jul-09 Tue 2.55 2.55 2.55 2.55 0 0.2
1996-Jul-08 Mon 2.55 2.55 2.55 2.55 0 0.2
1996-Jul-05 Fri 2.55 2.55 2.55 2.55 74.2 74.2 0.2
1996-Jul-04 Thu ### ### ### ### 0 0.0
1996-Jul-03 Wed ### ### ### ### 0 0.0
1996-Jul-02 Tue ### ### ### ### 0 0.0
1996-Jul-01 Mon ### ### ### ### 0 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 04:52:50 thru 2024-03-29 04:52:51 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000