End of day Prices (full format), 9600 Days for (WBC) WESTPAC BANKING CORPORATION
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 1.95 |
2024-May-03 Fri
| ###
| 26.47
| ###
| 26.42
|
|
| 76.0
| 76.0
| 1.9 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| 25.79
|
|
| 76.3
| 76.3
| 1.8 |
2024-Apr-30 Tue
| ###
| ###
| 25.58
| ###
| 4,724,380
| 60,424,820
| 76.1
| 76.1
| 0.0 |
2024-Apr-29 Mon
| 25.87
| 25.89
| ###
| 25.76
|
|
| ###
| ###
| 1.8 |
2024-Apr-26 Fri
| 25.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-24 Wed
| 26.24
| 26.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| ###
| 26.2
| ###
| ###
| 5,553,445
| 72,750,129
| 34.4
| 34.4
| 0.0 |
2024-Apr-22 Mon
| ###
| 25.81
| 25.54
| 25.73
|
|
| ###
| ###
| 1.8 |
2024-Apr-19 Fri
| 25.5
| 25.56
| ###
| 25.5
|
|
| 74.7
| 74.7
| ### |
2024-Apr-18 Thu
| ###
| 25.89
| ###
| 25.73
| 3,541,256
| 45,841,558
| ###
| ###
| 1.8 |
2024-Apr-17 Wed
| ###
| 25.8
| 25.58
| 25.58
| 5,469,223
| ###
| 32.8
| 32.8
| 1.8 |
2024-Apr-16 Tue
| ###
| 26
| ###
| 25.55
|
|
| 36.4
| 36.4
| 1.8 |
2024-Apr-15 Mon
| 25.85
| ###
| 25.77
| ###
| 4,729,153
| ###
| 81.5
| 81.5
| 0.0 |
2024-Apr-12 Fri
| 26
| 26.26
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-10 Wed
| ###
| 26.48
| 26.23
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-09 Tue
| 26.24
| ###
| ###
| ###
| 4,044,976
| 0
| 72.4
| 72.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| 25.85
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
| 3,287,722
| 0
| 65.6
| 65.6
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| 25.78
| 25.83
| 5,565,127
| 71,734,487
| ###
| ###
| 1.8 |
2024-Apr-02 Tue
| 25.81
| ###
| 25.79
| ###
| 5,660,176
| ###
| 74.2
| 74.2
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| 25.89
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2024-Mar-27 Wed
| 26.24
| ###
| 25.75
| 26
| 7,742,456
| 99,684,121
| ###
| ###
| 1.9 |
2024-Mar-26 Tue
| ###
| 26.46
| ###
| 26.24
|
|
| 33.8
| 33.8
| 1.9 |
2024-Mar-25 Mon
| 26.71
| 26.79
| 26.44
| 26.44
| 3,984,246
| ###
| 26.5
| 26.5
| 1.9 |
2024-Mar-22 Fri
| ###
| ###
| ###
| 26.47
|
|
| 33.8
| 33.8
| ### |
2024-Mar-21 Thu
| ###
| 26.7
| ###
| ###
| 12,665,854
| 169,089,150
| 62.6
| 62.6
| 0.0 |
2024-Mar-20 Wed
| 26.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-19 Tue
| 26.28
| 26.475
| ###
| 26.25
| 6,626,280
| 87,715,381
| ###
| ###
| 1.9 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2024-Mar-15 Fri
| ###
| 26.26
| 25.59
| ###
| 20,505,726
| 531,610,946
| ###
| ###
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| 26.47
| 9,107,820
| 0
| 16.9
| 16.9
| ### |
2024-Mar-13 Wed
| ###
| 27.5
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2024-Mar-12 Tue
| 27
| ###
| 26.82
| ###
| 6,297,159
| ###
| ###
| ###
| 0.0 |
2024-Mar-11 Mon
| 27.47
| 27.47
| 26.78
| 26.82
| 7,281,473
| 197,509,955
| ###
| ###
| 1.9 |
2024-Mar-08 Fri
| ###
| 27.7
| ###
| 27.7
|
|
| ###
| ###
| 2.0 |
2024-Mar-07 Thu
| ###
| ###
| 26.86
| 27
|
|
| 65.5
| 65.5
| 1.9 |
2024-Mar-06 Wed
| 26.8
| ###
| ###
| ###
| 6,313,428
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| 26.75
| 26.78
| 26.55
| ###
| 7,046,885
| 187,905,188
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| 26.45
| 26.73
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Mar-01 Fri
| ###
| 26.43
| 26.25
| 26.41
|
|
| 67.4
| 67.4
| ### |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 12,720,170
| 0
| 66.4
| 66.4
| 0.0 |
2024-Feb-28 Wed
| 26.25
| ###
| ###
| 26.2
|
|
| 33.7
| 33.7
| ### |
2024-Feb-27 Tue
| ###
| 26.25
| ###
| 26.25
|
|
| 78.1
| 78.1
| 1.9 |
2024-Feb-26 Mon
| 26
| ###
| 25.88
| ###
| 3,680,382
| 47,624,143
| 71.6
| 71.6
| 0.0 |
2024-Feb-23 Fri
| 26
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2024-Feb-22 Thu
| 25.86
| 25.89
| ###
| 25.87
|
|
| ###
| ###
| 1.8 |
2024-Feb-21 Wed
| ###
| ###
| 25.79
| 25.89
|
|
| ###
| ###
| ### |
2024-Feb-20 Tue
| 25.58
| ###
| 25.55
| ###
| 14,263,551
| ###
| 79.6
| 79.6
| 0.0 |
2024-Feb-19 Mon
| 24.49
| 25.28
| ###
| 25.24
| 11,599,752
| ###
| 87.0
| 87.0
| 1.8 |
2024-Feb-16 Fri
| 24.55
| ###
| 24.44
| 24.57
| 6,499,451
| ###
| 66.3
| 66.3
| 1.8 |
2024-Feb-15 Thu
| 24.23
| 24.42
| ###
| ###
| 5,078,840
| ###
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 24.2
| 24.2
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2024-Feb-13 Tue
| ###
| 24.72
| 24.52
| 24.55
|
|
| ###
| ###
| ### |
2024-Feb-12 Mon
| 24.41
| 24.59
| ###
| 24.5
|
|
| 76.6
| 76.6
| 1.8 |
2024-Feb-09 Fri
| ###
| ###
| ###
| ###
| 5,565,173
| 0
| ###
| ###
| 0.0 |
2024-Feb-08 Thu
| ###
| 24.41
| 24.21
| 24.41
|
|
| ###
| ###
| ### |
2024-Feb-07 Wed
| 24.24
| 24.28
| ###
| 24.27
| 6,746,775
| 81,905,848
| 65.4
| 65.4
| ### |
2024-Feb-06 Tue
| ###
| 24.25
| ###
| ###
| 6,375,557
| 77,303,628
| 67.5
| 67.5
| 0.0 |
2024-Feb-05 Mon
| ###
| ###
| 23.77
| ###
| 4,503,141
| ###
| 82.7
| 82.7
| 0.0 |
2024-Feb-02 Fri
| ###
| ###
| 23.81
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2024-Feb-01 Thu
| ###
| ###
| 23.72
| 23.77
|
|
| 35.1
| 35.1
| 1.7 |
2024-Jan-31 Wed
| 23.89
| ###
| 23.74
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| 23.75
| 23.82
|
|
| ###
| ###
| ### |
2024-Jan-29 Mon
| 23.85
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 23.74
| 23.74
| 23.5
| 23.7
|
|
| ###
| ###
| 1.7 |
2024-Jan-24 Wed
| 23.57
| ###
| 23.45
| 23.56
|
|
| ###
| ###
| 1.7 |
2024-Jan-23 Tue
| 23.5
| 23.7
| 23.5
| ###
| 7,248,253
| 171,058,770
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| 23.29
| 23.45
| 23.27
| 23.45
| 6,526,328
| 152,455,022
| ###
| ###
| 1.7 |
2024-Jan-19 Fri
| ###
| 23.28
| ###
| 23.2
|
|
| 73.8
| 73.8
| 1.7 |
2024-Jan-18 Thu
| 22.79
| ###
| ###
| 22.85
|
|
| ###
| ###
| 1.6 |
2024-Jan-17 Wed
| ###
| ###
| 22.83
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
| 3,749,946
| 0
| 38.7
| 38.7
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| 23.29
|
|
| 75.4
| 75.4
| ### |
2024-Jan-12 Fri
| ###
| 23.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| 23.28
| ###
| 23.24
| 5,138,178
| ###
| 72.4
| 72.4
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| 23
| ###
| 5,058,224
| 58,169,576
| ###
| ###
| 0.0 |
2024-Jan-08 Mon
| 22.86
| ###
| 22.74
| 22.88
| 3,951,978
| 44,933,989
| ###
| ###
| 1.6 |
2024-Jan-05 Fri
| 22.76
| 22.86
| ###
| 22.86
| 4,512,253
| 51,575,051
| 74.7
| 74.7
| 1.6 |
2024-Jan-04 Thu
| 22.75
| 22.78
| 22.52
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| 22.85
| 22.87
|
|
| ###
| ###
| ### |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
| 3,286,771
| 0
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2023-Dec-28 Thu
| 23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| 23
| 23.055
| 22.83
| 22.88
|
|
| ###
| ###
| 1.6 |
2023-Dec-22 Fri
| 22.85
| ###
| 22.77
| 22.84
|
|
| 36.5
| 36.5
| ### |
2023-Dec-21 Thu
| 22.88
| ###
| 22.77
| 22.85
|
|
| 35.9
| 35.9
| 1.6 |
2023-Dec-20 Wed
| 22.79
| 22.89
| ###
| 22.88
|
|
| ###
| ###
| 1.6 |
2023-Dec-19 Tue
| 22.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-18 Mon
| ###
| 22.48
| ###
| 22.48
|
|
| ###
| ###
| 1.6 |
2023-Dec-15 Fri
| 22.4
| 22.54
| ###
| 22.49
|
|
| 67.7
| 67.7
| ### |
2023-Dec-14 Thu
| ###
| 22.45
| 22.27
| 22.29
| 6,884,678
| ###
| 30.7
| 30.7
| 1.6 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 4,506,574
| 0
| ###
| ###
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| 21.88
| ###
| 3,573,041
| ###
| ###
| ###
| 0.0 |
2023-Dec-11 Mon
| 21.89
| ###
| 21.85
| ###
| 6,113,627
| 66,791,374
| 75.1
| 75.1
| 0.0 |
2023-Dec-08 Fri
| 21.81
| 22
| 21.73
| ###
| 4,690,071
| ###
| 67.5
| 67.5
| 0.0 |
2023-Dec-07 Thu
| 21.82
| ###
| 21.75
| ###
| 5,521,122
| ###
| ###
| ###
| 0.0 |
2023-Dec-06 Wed
| 21.52
| 21.83
| 21.49
| 21.79
|
|
| 67.2
| 67.2
| ### |
2023-Dec-05 Tue
| 21.44
| 21.44
| ###
| 21.42
| 4,728,081
| 50,685,028
| ###
| ###
| 1.5 |
2023-Dec-04 Mon
| 21.41
| 21.5
| ###
| ###
| 4,453,656
| ###
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| 21.23
| 21.27
| 4,805,152
| 51,006,688
| 31.5
| 31.5
| ### |
2023-Nov-30 Thu
| 21.25
| 21.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-29 Wed
| 21.24
| ###
| ###
| ###
| 4,916,678
| 0
| 33.6
| 33.6
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| 21.25
| 3,934,784
| 0
| 66.4
| 66.4
| 1.5 |
2023-Nov-27 Mon
| 21.46
| 21.46
| ###
| ###
| 3,856,822
| ###
| ###
| ###
| 0.0 |
2023-Nov-24 Fri
| ###
| 21.45
| 21.28
| ###
| 3,330,750
| 71,161,473
| ###
| ###
| 0.0 |
2023-Nov-23 Thu
| 21.21
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2023-Nov-22 Wed
| 21.24
| ###
| ###
| 21.23
|
|
| 43.0
| 43.0
| ### |
2023-Nov-21 Tue
| 21.27
| 21.29
| ###
| 21.29
|
|
| 68.4
| 68.4
| ### |
2023-Nov-20 Mon
| ###
| 21.28
| ###
| 21.22
| 4,912,246
| ###
| ###
| ###
| 1.5 |
2023-Nov-17 Fri
| ###
| 21.2
| 20.985
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2023-Nov-16 Thu
| 21.27
| 21.29
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2023-Nov-15 Wed
| 21.24
| ###
| ###
| ###
| 7,420,728
| 0
| ###
| ###
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| 20.88
| ###
| 6,754,941
| 70,521,584
| ###
| ###
| 0.0 |
2023-Nov-13 Mon
| 20.8
| 20.86
| 20.72
| 20.8
|
|
| 77.6
| 77.6
| 1.5 |
2023-Nov-10 Fri
| ###
| 21.21
| 20.81
| 20.86
| 9,369,286
| ###
| 24.9
| 24.9
| 1.5 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2023-Nov-08 Wed
| 21.46
| 21.75
| 21.45
| ###
| 8,635,759
| ###
| 72.5
| 72.5
| 0.0 |
2023-Nov-07 Tue
| 21.71
| 21.79
| 21.245
| ###
| 12,576,822
| ###
| ###
| ###
| 0.0 |
2023-Nov-06 Mon
| 21.78
| ###
| 21.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-03 Fri
| 21.46
| 21.58
| ###
| 21.5
| 7,177,724
| 77,447,641
| 62.6
| 62.6
| 1.5 |
2023-Nov-02 Thu
| ###
| 21.28
| ###
| ###
| 6,960,777
| ###
| 62.9
| 62.9
| 0.0 |
2023-Nov-01 Wed
| ###
| 20.77
| 20.57
| 20.74
|
|
| ###
| ###
| ### |
2023-Oct-31 Tue
| ###
| ###
| 20.48
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Oct-30 Mon
| 20.5
| 20.57
| 20.41
| 20.46
|
|
| 38.8
| 38.8
| ### |
2023-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-26 Thu
| ###
| 20.75
| 20.52
| 20.57
|
|
| 34.3
| 34.3
| ### |
2023-Oct-25 Wed
| ###
| ###
| 20.74
| 20.8
|
|
| ###
| ###
| 1.5 |
2023-Oct-24 Tue
| 20.86
| ###
| 20.86
| 20.88
| 5,556,180
| 57,950,957
| ###
| ###
| ### |
2023-Oct-23 Mon
| 20.8
| 20.87
| 20.77
| 20.84
|
|
| 74.4
| 74.4
| 1.5 |
2023-Oct-20 Fri
| ###
| ###
| 20.86
| 20.86
|
|
| ###
| ###
| 1.5 |
2023-Oct-19 Thu
| 21.2
| 21.27
| ###
| ###
| 10,942,757
| 116,376,220
| ###
| ###
| 0.0 |
2023-Oct-18 Wed
| 21.51
| 21.57
| 21.45
| 21.45
| 7,793,848
| 167,645,670
| 35.9
| 35.9
| 1.5 |
2023-Oct-17 Tue
| 21.43
| 21.56
| 21.42
| 21.48
|
|
| 74.9
| 74.9
| 1.5 |
2023-Oct-16 Mon
| ###
| 21.41
| 21.24
| ###
| 4,338,982
| ###
| 46.0
| 46.0
| 0.0 |
2023-Oct-13 Fri
| 21.43
| 21.59
| 21.4
| 21.48
|
|
| 73.8
| 73.8
| 1.5 |
2023-Oct-12 Thu
| 21.55
| 21.75
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-11 Wed
| 21.44
| ###
| ###
| 21.44
| 3,893,247
| 0
| 62.7
| 62.7
| ### |
2023-Oct-10 Tue
| 21.59
| ###
| ###
| 21.48
|
|
| ###
| ###
| 1.5 |
2023-Oct-09 Mon
| 21.44
| 21.59
| ###
| 21.42
|
|
| 41.8
| 41.8
| 1.5 |
2023-Oct-06 Fri
| ###
| 21.44
| ###
| 21.44
|
|
| 83.8
| 83.8
| ### |
2023-Oct-05 Thu
| 20.85
| ###
| 20.82
| ###
| 7,617,256
| ###
| 74.1
| 74.1
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| 20.73
| 20.74
|
|
| ###
| ###
| ### |
2023-Oct-03 Tue
| 20.83
| ###
| 20.78
| ###
| 7,669,751
| ###
| ###
| ###
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-29 Fri
| ###
| 21.2
| ###
| ###
| 5,898,677
| 62,525,976
| ###
| ###
| 0.0 |
2023-Sep-28 Thu
| ###
| 21.245
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 5,277,856
| 0
| ###
| ###
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| 20.86
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2023-Sep-22 Fri
| ###
| 21.21
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2023-Sep-21 Thu
| 21.28
| 21.46
| 20.975
| ###
|
|
| ###
| ###
| 0.0 |
2023-Sep-20 Wed
| ###
| 21.72
| 21.47
| 21.53
| 7,521,547
| ###
| 33.1
| 33.1
| 1.5 |
2023-Sep-19 Tue
| 21.7
| ###
| 21.55
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2023-Sep-18 Mon
| 21.74
| 21.88
| ###
| 21.79
|
|
| 77.1
| 77.1
| ### |
2023-Sep-15 Fri
| 21.83
| ###
| 21.77
| 21.77
|
|
| 32.6
| 32.6
| 1.6 |
2023-Sep-14 Thu
| 21.49
| 21.7
| 21.45
| ###
| 6,657,658
| 143,638,971
| 68.6
| 68.6
| 0.0 |
2023-Sep-13 Wed
| 21.52
| ###
| 21.44
| 21.49
| 5,035,878
| ###
| ###
| ###
| ### |
2023-Sep-12 Tue
| 21.49
| 21.56
| ###
| 21.56
|
|
| ###
| ###
| 1.5 |
2023-Sep-11 Mon
| ###
| 21.58
| ###
| 21.55
|
|
| ###
| ###
| ### |
2023-Sep-08 Fri
| 21.2
| 21.24
| ###
| ###
| 4,028,081
| 42,778,220
| 35.5
| 35.5
| 0.0 |
2023-Sep-07 Thu
| ###
| 21.21
| ###
| ###
| 4,277,057
| 45,358,189
| 75.2
| 75.2
| 0.0 |
2023-Sep-06 Wed
| 21.5
| 21.58
| ###
| ###
| 5,963,786
| 64,349,250
| 24.9
| 24.9
| 0.0 |
2023-Sep-05 Tue
| 21.75
| 21.83
| 21.43
| 21.53
| 4,583,357
| ###
| 28.3
| 28.3
| 1.5 |
2023-Sep-04 Mon
| 21.81
| 21.88
| 21.75
| 21.83
| 3,719,371
| 81,138,078
| ###
| ###
| ### |
2023-Sep-01 Fri
| 21.89
| 21.89
| 21.74
| 21.79
|
|
| ###
| ###
| ### |
2023-Aug-31 Thu
| 21.79
| ###
| 21.75
| ###
| 8,929,070
| ###
| ###
| ###
| 0.0 |
2023-Aug-30 Wed
| ###
| 21.88
| ###
| 21.72
|
|
| 63.4
| 63.4
| ### |
2023-Aug-29 Tue
| 21.44
| 21.57
| 21.41
| 21.55
| 4,475,351
| ###
| 72.8
| 72.8
| ### |
2023-Aug-28 Mon
| ###
| 21.48
| ###
| ###
| 2,873,055
| ###
| ###
| ###
| 0.0 |
2023-Aug-25 Fri
| 21.25
| ###
| 21.22
| ###
| 9,002,650
| ###
| 70.7
| 70.7
| 0.0 |
2023-Aug-24 Thu
| ###
| 21.49
| ###
| 21.43
|
|
| ###
| ###
| ### |
2023-Aug-23 Wed
| 20.8
| 21.25
| 20.8
| ###
| 5,354,874
| 112,586,225
| ###
| ###
| 0.0 |
2023-Aug-22 Tue
| ###
| ###
| 20.59
| 20.88
| 9,699,985
| 99,861,345
| ###
| ###
| ### |
2023-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-18 Fri
| ###
| 21.4
| 21.22
| 21.27
| 5,722,886
| ###
| ###
| ###
| ### |
2023-Aug-17 Thu
| 21.57
| 21.675
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2023-Aug-16 Wed
| 21.78
| 21.89
| 21.58
| 21.78
| 6,418,470
| 139,505,445
| ###
| ###
| 1.6 |
2023-Aug-15 Tue
| 21.84
| ###
| 21.84
| ###
| 3,495,842
| ###
| 74.2
| 74.2
| 0.0 |
2023-Aug-14 Mon
| ###
| ###
| 21.87
| ###
|
|
| 40.6
| 40.6
| 0.0 |
2023-Aug-11 Fri
| ###
| 22.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| ###
| ###
| 21.88
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-09 Wed
| ###
| ###
| 21.81
| ###
| 5,699,945
| ###
| ###
| ###
| 0.0 |
2023-Aug-08 Tue
| ###
| ###
| 21.71
| 21.71
| 4,714,523
| 51,176,147
| ###
| ###
| ### |
2023-Aug-07 Mon
| 21.89
| ###
| 21.75
| 21.83
|
|
| ###
| ###
| ### |
2023-Aug-04 Fri
| ###
| ###
| 21.89
| ###
| 4,499,946
| ###
| 68.5
| 68.5
| 0.0 |
2023-Aug-03 Thu
| ###
| ###
| 21.74
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-02 Wed
| 22.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-01 Tue
| 22.22
| 22.5
| 22.2
| 22.43
|
|
| ###
| ###
| 1.6 |
2023-Jul-31 Mon
| 22.24
| ###
| 22.22
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-28 Fri
| 22.23
| ###
| ###
| 22.28
| 3,787,244
| 0
| ###
| ###
| ### |
2023-Jul-27 Thu
| ###
| 22.44
| 22.2
| ###
| 6,546,579
| 146,119,643
| 61.4
| 61.4
| 0.0 |
2023-Jul-26 Wed
| 21.73
| ###
| ###
| ###
| 4,854,050
| 0
| 82.1
| 82.1
| 0.0 |
2023-Jul-25 Tue
| ###
| ###
| ###
| 21.73
|
|
| 29.4
| 29.4
| 1.6 |
2023-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-21 Fri
| 22.2
| 22.2
| 21.88
| ###
| 7,763,150
| 171,099,826
| ###
| ###
| 0.0 |
2023-Jul-20 Thu
| 22.23
| 22.44
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2023-Jul-19 Wed
| ###
| ###
| 21.81
| ###
| 11,457,723
| ###
| 72.2
| 72.2
| 0.0 |
2023-Jul-18 Tue
| 21.56
| 21.77
| 21.5
| ###
| 5,760,728
| 124,633,350
| 74.7
| 74.7
| 0.0 |
2023-Jul-17 Mon
| 21.47
| 21.5
| ###
| 21.43
|
|
| ###
| ###
| ### |
2023-Jul-14 Fri
| 21.45
| 21.55
| ###
| 21.46
| 5,446,440
| ###
| 61.6
| 61.6
| 1.5 |
2023-Jul-13 Thu
| 21.4
| 21.48
| ###
| 21.46
| 6,470,149
| ###
| 64.1
| 64.1
| 1.5 |
2023-Jul-12 Wed
| ###
| ###
| ###
| 21.21
|
|
| 36.4
| 36.4
| ### |
2023-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2023-Jul-10 Mon
| ###
| ###
| 20.78
| 20.84
|
|
| ###
| ###
| 1.5 |
2023-Jul-07 Fri
| 20.87
| ###
| 20.8
| 20.85
| 5,162,489
| 53,689,885
| 42.4
| 42.4
| ### |
2023-Jul-06 Thu
| 21.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 21.74
| 21.74
| ###
| 21.52
|
|
| 26.8
| 26.8
| 1.5 |
2023-Jul-04 Tue
| ###
| 21.72
| ###
| ###
| 4,859,355
| ###
| 71.8
| 71.8
| 0.0 |
2023-Jul-03 Mon
| ###
| 21.49
| 21.28
| 21.43
| 5,463,253
| ###
| 63.5
| 63.5
| ### |
2023-Jun-30 Fri
| 21.44
| 21.47
| 21.21
| ###
| 7,244,956
| ###
| ###
| ###
| 0.0 |
2023-Jun-29 Thu
| 21.43
| 21.52
| ###
| 21.42
|
|
| 31.2
| 31.2
| 1.5 |
2023-Jun-28 Wed
| 21.22
| 21.45
| ###
| 21.4
|
|
| ###
| ###
| 1.5 |
2023-Jun-27 Tue
| 20.8
| ###
| 20.74
| ###
| 7,732,820
| 80,189,343
| 78.9
| 78.9
| 0.0 |
2023-Jun-26 Mon
| ###
| 20.75
| 20.56
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2023-Jun-23 Fri
| ###
| 21
| 20.59
| 20.75
| 7,379,470
| 153,456,078
| ###
| ###
| 1.5 |
2023-Jun-22 Thu
| 21.21
| 21.22
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Jun-21 Wed
| 21.48
| 21.48
| ###
| 21.22
| 7,597,549
| 81,597,676
| 26.8
| 26.8
| 1.5 |
2023-Jun-20 Tue
| 21.23
| 21.49
| ###
| 21.43
| 6,178,142
| ###
| ###
| ###
| ### |
2023-Jun-19 Mon
| 21
| ###
| ###
| ###
| 7,034,428
| 0
| 77.3
| 77.3
| 0.0 |
2023-Jun-16 Fri
| 20.75
| ###
| 20.575
| ###
| 17,502,086
| ###
| ###
| ###
| 0.0 |
2023-Jun-15 Thu
| ###
| ###
| 20.5
| ###
| 6,341,225
| 64,997,556
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 20.4
| 20.57
| ###
| 20.56
| 8,443,158
| 86,837,880
| ###
| ###
| 1.5 |
2023-Jun-13 Tue
| 20.21
| ###
| ###
| ###
| 4,552,223
| 0
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| ###
| ###
| ###
| 20.25
|
|
| ###
| ###
| ### |
2023-Jun-08 Thu
| ###
| 20.22
| ###
| ###
| 14,395,026
| ###
| 79.3
| 79.3
| 0.0 |
2023-Jun-07 Wed
| 20.47
| 20.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-06 Tue
| ###
| 20.675
| ###
| ###
| 10,216,685
| 105,614,981
| 27.0
| 27.0
| 0.0 |
2023-Jun-05 Mon
| 20.8
| ###
| ###
| 20.77
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 20.54
| ###
| 20.45
| 20.54
|
|
| 63.7
| 63.7
| 1.5 |
2023-Jun-01 Thu
| ###
| 20.79
| 20.59
| ###
| 6,839,589
| ###
| ###
| ###
| 0.0 |
2023-May-31 Wed
| ###
| ###
| ###
| ###
| 15,544,975
| 0
| ###
| ###
| 0.0 |
2023-May-30 Tue
| ###
| 21.24
| ###
| ###
| 4,933,243
| 52,391,040
| ###
| ###
| 0.0 |
2023-May-29 Mon
| ###
| 21.25
| ###
| ###
| 4,955,750
| 52,654,843
| 38.8
| 38.8
| 0.0 |
2023-May-26 Fri
| 20.85
| 21
| 20.84
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-25 Thu
| ###
| ###
| 20.86
| 20.89
| 6,751,075
| ###
| 33.5
| 33.5
| 1.5 |
2023-May-24 Wed
| 21.23
| 21.24
| ###
| 21.23
|
|
| ###
| ###
| ### |
2023-May-23 Tue
| 21
| 21.285
| ###
| 21.26
| 6,858,655
| ###
| 81.0
| 81.0
| 1.5 |
2023-May-22 Mon
| ###
| ###
| ###
| ###
| 3,574,756
| 0
| ###
| ###
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| 21.23
| 7,280,684
| 0
| ###
| ###
| ### |
2023-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2023-May-17 Wed
| ###
| ###
| 20.78
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2023-May-16 Tue
| ###
| 21.28
| ###
| ###
| 6,141,276
| 65,343,176
| 75.4
| 75.4
| 0.0 |
2023-May-15 Mon
| 21
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2023-May-12 Fri
| 21.26
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2023-May-11 Thu
| ###
| 21.2
| ###
| ###
| 10,864,682
| 115,165,629
| ###
| ###
| 0.0 |
2023-May-10 Wed
| 21.7
| 21.78
| 21.58
| 21.7
| 10,972,427
| ###
| ###
| ###
| 1.6 |
2023-May-09 Tue
| 21.43
| 21.79
| 21.23
| 21.77
| 13,320,457
| ###
| 84.6
| 84.6
| 1.6 |
2023-May-08 Mon
| 21.8
| ###
| 21.54
| 21.74
|
|
| ###
| ###
| 1.6 |
2023-May-05 Fri
| 21.25
| 21.56
| ###
| ###
| 9,705,446
| ###
| ###
| ###
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| 21.25
|
|
| 28.9
| 28.9
| 1.5 |
2023-May-03 Wed
| 22.25
| 22.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-02 Tue
| 22.47
| 22.7
| 22.4
| 22.55
|
|
| ###
| ###
| ### |
2023-May-01 Mon
| ###
| ###
| 22.45
| 22.56
| 5,527,740
| 62,048,881
| 38.6
| 38.6
| ### |
2023-Apr-28 Fri
| 22.41
| 22.59
| ###
| 22.47
|
|
| 69.9
| 69.9
| ### |
2023-Apr-27 Thu
| ###
| ###
| ###
| 22.26
| 3,954,682
| 0
| 37.1
| 37.1
| 1.6 |
2023-Apr-26 Wed
| 22.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-24 Mon
| ###
| 22.43
| 22.245
| 22.25
| 2,939,923
| ###
| 34.2
| 34.2
| ### |
2023-Apr-21 Fri
| ###
| 22.48
| ###
| 22.29
| 8,663,420
| 97,376,840
| ###
| ###
| 1.6 |
2023-Apr-20 Thu
| ###
| ###
| ###
| 22.57
| 6,916,373
| 0
| 79.4
| 79.4
| 1.6 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 22.23
|
|
| 71.6
| 71.6
| 1.6 |
2023-Apr-18 Tue
| 22.26
| ###
| ###
| 22.28
|
|
| 73.4
| 73.4
| ### |
2023-Apr-17 Mon
| 22.42
| 22.52
| 22.22
| 22.26
| 4,335,857
| 96,993,121
| 34.2
| 34.2
| 1.6 |
2023-Apr-14 Fri
| ###
| ###
| ###
| 22.25
| 3,637,786
| 0
| ###
| ###
| ### |
2023-Apr-13 Thu
| ###
| 22.28
| ###
| ###
| 4,117,377
| 45,867,579
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 22.28
| 22.28
| ###
| ###
| 3,461,980
| 38,566,457
| 32.2
| 32.2
| 0.0 |
2023-Apr-11 Tue
| ###
| 22.21
| ###
| ###
| 4,857,257
| ###
| ###
| ###
| 0.0 |
2023-Apr-06 Thu
| ###
| ###
| ###
| 21.77
|
|
| ###
| ###
| 1.6 |
2023-Apr-05 Wed
| 21.7
| 21.85
| ###
| 21.78
|
|
| 70.8
| 70.8
| 1.6 |
2023-Apr-04 Tue
| 22
| 22
| 21.74
| 21.8
| 4,575,880
| ###
| 28.0
| 28.0
| 1.6 |
2023-Apr-03 Mon
| 21.72
| ###
| 21.7
| 21.89
|
|
| 76.3
| 76.3
| ### |
2023-Mar-31 Fri
| 21.75
| 21.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 21.52
| 21.77
| 21.49
| ###
| 5,888,043
| 127,358,370
| 70.6
| 70.6
| 0.0 |
2023-Mar-29 Wed
| 21.44
| 21.47
| 21.23
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2023-Mar-28 Tue
| 21.4
| 21.56
| ###
| 21.53
|
|
| 66.4
| 66.4
| 1.5 |
2023-Mar-27 Mon
| ###
| 21.41
| 21.2
| 21.23
|
|
| ###
| ###
| ### |
2023-Mar-24 Fri
| ###
| 21.26
| ###
| 21.2
|
|
| 65.7
| 65.7
| 1.5 |
2023-Mar-23 Thu
| 21.28
| 21.44
| 21.23
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 21.74
| 21.89
| 21.43
| 21.43
| 8,337,574
| 180,591,852
| ###
| ###
| ### |
2023-Mar-21 Tue
| ###
| ###
| ###
| 21.42
| 4,693,827
| 0
| ###
| ###
| 1.5 |
2023-Mar-20 Mon
| ###
| ###
| 21
| ###
| 4,997,177
| 52,470,358
| 80.9
| 80.9
| 0.0 |
2023-Mar-17 Fri
| ###
| 21.54
| ###
| 21.24
|
|
| ###
| ###
| 1.5 |
2023-Mar-16 Thu
| 21.27
| 21.4
| ###
| ###
| 13,794,387
| 147,599,940
| 44.5
| 44.5
| 0.0 |
2023-Mar-15 Wed
| ###
| 21.75
| 21.42
| ###
| 8,221,175
| ###
| 66.7
| 66.7
| 0.0 |
2023-Mar-14 Tue
| ###
| 21.42
| ###
| 21.41
| 14,234,440
| 152,450,852
| ###
| ###
| ### |
2023-Mar-13 Mon
| 21.75
| ###
| 21.49
| 21.49
| 6,658,623
| ###
| ###
| ###
| ### |
2023-Mar-10 Fri
| ###
| ###
| ###
| 21.79
|
|
| 43.2
| 43.2
| ### |
2023-Mar-09 Thu
| 22.22
| ###
| ###
| ###
| 4,101,580
| 0
| 75.3
| 75.3
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 5,169,843
| 0
| ###
| ###
| 0.0 |
2023-Mar-06 Mon
| 21.84
| ###
| 21.83
| ###
| 5,617,327
| 61,313,124
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 21.79
| 21.82
| ###
| 21.73
| 5,807,856
| ###
| ###
| ###
| 1.6 |
2023-Mar-02 Thu
| 22
| ###
| 21.54
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 7,561,358
| 0
| 23.5
| 23.5
| 0.0 |
2023-Feb-28 Tue
| ###
| 22.83
| 22.53
| 22.53
|
|
| ###
| ###
| ### |
2023-Feb-27 Mon
| 22.72
| 22.8
| 22.57
| 22.73
|
|
| 78.8
| 78.8
| ### |
2023-Feb-24 Fri
| ###
| 22.78
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2023-Feb-23 Thu
| 22.73
| 22.89
| ###
| ###
|
|
| 36.9
| 36.9
| 0.0 |
2023-Feb-22 Wed
| 22.8
| ###
| ###
| 22.87
| 4,095,522
| 0
| 70.1
| 70.1
| ### |
2023-Feb-21 Tue
| ###
| 23
| ###
| 22.84
| 3,792,075
| ###
| 31.7
| 31.7
| ### |
2023-Feb-20 Mon
| 22.83
| ###
| 22.77
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2023-Feb-17 Fri
| 22.73
| ###
| ###
| 22.78
|
|
| ###
| ###
| 1.6 |
2023-Feb-16 Thu
| 22.88
| ###
| 22.75
| 22.76
| 8,897,782
| 101,212,270
| ###
| ###
| 1.6 |
2023-Feb-15 Wed
| ###
| ###
| ###
| 22.83
| 16,023,320
| 0
| 33.7
| 33.7
| ### |
2023-Feb-14 Tue
| ###
| ###
| 23.71
| 23.86
|
|
| ###
| ###
| 1.7 |
2023-Feb-13 Mon
| 23.79
| 23.82
| ###
| 23.7
|
|
| ###
| ###
| 1.7 |
2023-Feb-10 Fri
| 23.81
| ###
| 23.72
| 23.84
| 5,830,041
| 69,144,286
| ###
| ###
| 1.7 |
2023-Feb-09 Thu
| 23.88
| ###
| 23.775
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2023-Feb-08 Wed
| 23.84
| ###
| 23.76
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2023-Feb-07 Tue
| 23.89
| ###
| ###
| 23.73
|
|
| ###
| ###
| ### |
2023-Feb-06 Mon
| ###
| ###
| 23.675
| 23.85
| 3,685,746
| ###
| 47.9
| 47.9
| ### |
2023-Feb-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2023-Feb-02 Thu
| 23.77
| 23.78
| 23.48
| 23.5
|
|
| ###
| ###
| 1.7 |
2023-Feb-01 Wed
| 23.81
| ###
| 23.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 23.82
| 23.88
| ###
| 23.72
| 5,106,623
| 60,973,078
| 44.2
| 44.2
| 1.7 |
2023-Jan-30 Mon
| ###
| ###
| 23.71
| 23.75
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 23.82
| ###
| 23.76
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2023-Jan-25 Wed
| 23.7
| 23.78
| ###
| ###
| 4,024,487
| 47,851,150
| 44.0
| 44.0
| 0.0 |
2023-Jan-24 Tue
| 23.82
| 23.84
| 23.54
| ###
| 4,611,574
| 109,248,188
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| ###
| 23.89
|
|
| 37.1
| 37.1
| ### |
2023-Jan-20 Fri
| 24
| ###
| ###
| 24
| 8,202,845
| 0
| ###
| ###
| 1.7 |
2023-Jan-19 Thu
| 23.84
| ###
| 23.82
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2023-Jan-18 Wed
| ###
| 23.975
| 23.78
| 23.82
|
|
| 30.1
| 30.1
| ### |
2023-Jan-17 Tue
| 23.87
| ###
| 23.83
| ###
| 5,501,940
| ###
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| 23.85
| 24
| 23.79
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2023-Jan-13 Fri
| 23.55
| 23.77
| ###
| 23.76
| 5,121,148
| 60,864,843
| 74.1
| 74.1
| 1.7 |
2023-Jan-12 Thu
| 23.42
| 23.55
| 23.375
| 23.5
| 6,449,680
| ###
| 69.0
| 69.0
| 1.7 |
2023-Jan-11 Wed
| 23.52
| 23.52
| 23.27
| ###
| 3,067,959
| ###
| 21.7
| 21.7
| 0.0 |
2023-Jan-10 Tue
| ###
| 23.47
| 23.29
| 23.41
| 3,833,750
| 89,633,075
| 76.4
| 76.4
| 1.7 |
2023-Jan-09 Mon
| ###
| 23.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| 23.47
| ###
| ###
| 23.4
| 3,435,776
| 0
| ###
| ###
| ### |
2023-Jan-05 Thu
| 23.52
| 23.775
| 23.4
| 23.47
|
|
| 29.7
| 29.7
| ### |
2023-Jan-04 Wed
| ###
| 23.44
| 22.85
| 23.44
| 6,422,945
| ###
| ###
| ###
| 1.7 |
2023-Jan-03 Tue
| ###
| 23.46
| ###
| 22.73
| 5,568,872
| ###
| ###
| ###
| ### |
2022-Dec-30 Fri
| ###
| 23.52
| ###
| ###
| 4,010,124
| 47,159,058
| 32.5
| 32.5
| 0.0 |
2022-Dec-29 Thu
| 23.49
| 23.49
| ###
| 23.27
| 3,645,448
| 42,815,786
| ###
| ###
| 1.7 |
2022-Dec-28 Wed
| 23.5
| ###
| ###
| 23.49
|
|
| ###
| ###
| 1.7 |
2022-Dec-23 Fri
| 23.4
| 23.525
| ###
| 23.5
| 2,705,357
| ###
| 75.1
| 75.1
| 1.7 |
2022-Dec-22 Thu
| ###
| 23.76
| 23.47
| 23.55
|
|
| 32.1
| 32.1
| 1.7 |
2022-Dec-21 Wed
| 23.45
| 23.59
| ###
| 23.55
| 5,608,148
| ###
| ###
| ###
| 1.7 |
2022-Dec-20 Tue
| 23.41
| 23.48
| ###
| 23.28
| 4,663,779
| ###
| 48.9
| 48.9
| 1.7 |
2022-Dec-19 Mon
| ###
| ###
| ###
| 23.25
|
|
| ###
| ###
| ### |
2022-Dec-16 Fri
| 23.26
| ###
| ###
| ###
| 12,632,454
| 0
| 64.2
| 64.2
| 0.0 |
2022-Dec-15 Thu
| 23.53
| 23.76
| 23.46
| 23.5
| 5,051,345
| 119,262,255
| 44.2
| 44.2
| 1.7 |
2022-Dec-14 Wed
| 23.75
| 23.81
| ###
| 23.57
| 6,599,274
| 78,564,356
| 30.4
| 30.4
| ### |
2022-Dec-13 Tue
| ###
| 23.75
| 23.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-12 Mon
| 23.46
| 23.46
| 23.23
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2022-Dec-09 Fri
| 23.4
| 23.55
| ###
| 23.44
| 4,943,672
| ###
| ###
| ###
| 1.7 |
2022-Dec-08 Thu
| 23.58
| ###
| 23.29
| 23.29
|
|
| 32.7
| 32.7
| ### |
2022-Dec-07 Wed
| ###
| ###
| 23.26
| 23.57
| 7,886,646
| ###
| 41.4
| 41.4
| ### |
2022-Dec-06 Tue
| 23.76
| ###
| ###
| 23.75
| 5,311,225
| 0
| 42.1
| 42.1
| ### |
2022-Dec-05 Mon
| 23.82
| 23.88
| 23.71
| 23.72
|
|
| 39.5
| 39.5
| 1.7 |
2022-Dec-02 Fri
| 23.76
| 23.84
| 23.55
| 23.76
| 5,716,248
| ###
| ###
| ###
| 1.7 |
2022-Dec-01 Thu
| ###
| ###
| 23.83
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2022-Nov-30 Wed
| ###
| ###
| ###
| 23.77
| 13,080,529
| 0
| ###
| ###
| 1.7 |
2022-Nov-29 Tue
| 23.8
| 23.88
| ###
| 23.83
| 4,575,157
| 54,627,374
| 72.0
| 72.0
| 1.7 |
2022-Nov-28 Mon
| ###
| ###
| 23.7
| 23.76
| 5,927,028
| 70,235,281
| ###
| ###
| 1.7 |
2022-Nov-25 Fri
| 24
| ###
| 23.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 23.87
| 23.87
| 4,607,453
| 54,989,951
| 32.9
| 32.9
| ### |
2022-Nov-23 Wed
| ###
| ###
| 23.955
| ###
| 4,905,587
| ###
| 39.9
| 39.9
| 0.0 |
2022-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| 23.82
| ###
| 23.77
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2022-Nov-18 Fri
| ###
| 23.71
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2022-Nov-17 Thu
| 23.44
| 23.44
| 23.2
| 23.2
|
|
| ###
| ###
| 1.7 |
2022-Nov-16 Wed
| 23.85
| ###
| ###
| 23.84
| 8,685,483
| 0
| ###
| ###
| 1.7 |
2022-Nov-15 Tue
| ###
| 24.26
| ###
| ###
| 7,793,526
| 94,535,470
| 71.7
| 71.7
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| 23.85
| 7,187,223
| 0
| 34.7
| 34.7
| ### |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-10 Thu
| 23.74
| 23.82
| 23.47
| ###
| 6,979,520
| 165,030,750
| 34.8
| 34.8
| 0.0 |
2022-Nov-09 Wed
| 23.4
| 23.79
| ###
| 23.72
| 7,278,073
| 86,572,678
| 79.4
| 79.4
| 1.7 |
2022-Nov-08 Tue
| ###
| 23.7
| ###
| ###
| 9,110,951
| ###
| 79.0
| 79.0
| 0.0 |
2022-Nov-07 Mon
| 23.75
| 23.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-04 Fri
| 23.84
| ###
| 23.71
| ###
| 6,529,271
| ###
| 73.2
| 73.2
| 0.0 |
2022-Nov-03 Thu
| 24.2
| 24.26
| 23.89
| ###
| 7,607,029
| 183,139,223
| ###
| ###
| 0.0 |
2022-Nov-02 Wed
| 24.29
| 24.5
| ###
| 24.5
| 6,789,184
| ###
| ###
| ###
| 1.8 |
2022-Nov-01 Tue
| ###
| ###
| 23.88
| ###
| 5,832,353
| ###
| 61.7
| 61.7
| 0.0 |
2022-Oct-31 Mon
| ###
| 24.22
| ###
| ###
| 7,743,943
| 93,779,149
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| ###
| 23.77
| 7,582,056
| 0
| 25.0
| 25.0
| 1.7 |
2022-Oct-26 Wed
| ###
| ###
| 23.88
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| 23.87
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 24
| ###
| ###
| 23.87
|
|
| ###
| ###
| ### |
2022-Oct-21 Fri
| 23.58
| 23.73
| 23.4
| 23.73
|
|
| ###
| ###
| ### |
2022-Oct-20 Thu
| 23.52
| ###
| 23.51
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2022-Oct-19 Wed
| 24
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2022-Oct-18 Tue
| 23.71
| ###
| 23.71
| ###
| 7,414,171
| ###
| 71.1
| 71.1
| 0.0 |
2022-Oct-17 Mon
| ###
| 23.52
| ###
| 23.43
| 6,477,486
| ###
| 75.7
| 75.7
| ### |
2022-Oct-14 Fri
| 23.58
| 23.7
| ###
| 23.5
| 9,300,348
| 110,209,123
| ###
| ###
| 1.7 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
| 12,667,729
| 0
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| 22.52
| ###
| 22.41
|
|
| 93.5
| 93.5
| ### |
2022-Oct-11 Tue
| 21.7
| 21.78
| 21.52
| ###
| 4,514,959
| ###
| ###
| ###
| 0.0 |
2022-Oct-10 Mon
| ###
| 21.79
| 21.43
| 21.58
|
|
| ###
| ###
| ### |
2022-Oct-07 Fri
| ###
| ###
| ###
| 21.88
| 5,749,145
| 0
| ###
| ###
| 1.6 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 6,406,272
| 0
| 29.9
| 29.9
| 0.0 |
2022-Oct-05 Wed
| 21.84
| 22.22
| 21.79
| ###
| 11,759,782
| ###
| ###
| ###
| 0.0 |
2022-Oct-04 Tue
| 20.89
| 21.54
| 20.87
| 21.43
|
|
| ###
| ###
| ### |
2022-Oct-03 Mon
| 20.7
| 20.81
| 20.42
| ###
| 4,887,450
| 100,754,781
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| ###
| ###
| 20.54
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-28 Wed
| ###
| ###
| 20.8
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2022-Sep-27 Tue
| ###
| 21.27
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2022-Sep-26 Mon
| ###
| 21.27
| 21
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2022-Sep-23 Fri
| 21.51
| 21.59
| ###
| 21.42
| 6,334,644
| 68,382,481
| ###
| ###
| 1.5 |
2022-Sep-21 Wed
| 21.72
| 21.8
| 21.59
| 21.73
| 5,691,875
| 123,485,228
| 77.7
| 77.7
| 1.6 |
2022-Sep-20 Tue
| 21.76
| ###
| 21.7
| 21.89
|
|
| 79.2
| 79.2
| ### |
2022-Sep-19 Mon
| 21.59
| ###
| 21.42
| 21.55
|
|
| 50.8
| 50.8
| ### |
2022-Sep-16 Fri
| 21.49
| ###
| 21.44
| 21.53
| 13,339,680
| ###
| ###
| ###
| 1.5 |
2022-Sep-15 Thu
| 21.28
| ###
| 21.26
| 21.54
| 10,980,871
| 116,726,658
| ###
| ###
| 1.5 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 5,759,459
| 0
| 62.5
| 62.5
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| 21.59
|
|
| 32.3
| 32.3
| 1.5 |
2022-Sep-12 Mon
| ###
| 21.55
| ###
| 21.47
| 4,392,343
| ###
| ###
| ###
| ### |
2022-Sep-09 Fri
| 21.22
| ###
| 21.2
| 21.25
|
|
| ###
| ###
| 1.5 |
2022-Sep-08 Thu
| ###
| 21.25
| 20.85
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| 20.78
| 20.83
|
|
| 29.9
| 29.9
| 1.5 |
2022-Sep-06 Tue
| ###
| 21.42
| 21.2
| 21.27
| 4,412,182
| ###
| 39.7
| 39.7
| ### |
2022-Sep-05 Mon
| 21.4
| 21.42
| 21.2
| ###
| 3,164,675
| 67,439,224
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 21.27
| 21.48
| 21.23
| 21.4
| 4,052,776
| ###
| ###
| ###
| 1.5 |
2022-Sep-01 Thu
| ###
| ###
| ###
| 21.23
| 6,735,527
| 0
| 47.1
| 47.1
| ### |
2022-Aug-31 Wed
| 21.28
| ###
| 21.28
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2022-Aug-30 Tue
| 21.28
| 21.45
| 21.28
| 21.28
|
|
| 60.9
| 60.9
| 1.5 |
2022-Aug-29 Mon
| 21.25
| ###
| ###
| 21.27
|
|
| ###
| ###
| ### |
2022-Aug-26 Fri
| 21.55
| 21.8
| 21.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-25 Thu
| 21.5
| ###
| 21.4
| 21.59
| 4,461,470
| 47,737,729
| 68.8
| 68.8
| 1.5 |
2022-Aug-24 Wed
| ###
| 21.52
| 21.27
| ###
| 5,632,321
| ###
| 64.7
| 64.7
| 0.0 |
2022-Aug-23 Tue
| 21.5
| 21.59
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 21.7
| 21.8
| 6,274,644
| 68,079,887
| ###
| ###
| 1.6 |
2022-Aug-19 Fri
| ###
| 22.21
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Aug-18 Thu
| 22.58
| 22.59
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2022-Aug-17 Wed
| 22.51
| 22.59
| ###
| 22.52
|
|
| ###
| ###
| 1.6 |
2022-Aug-16 Tue
| 22.46
| 22.59
| 22.26
| ###
| 5,344,659
| 119,853,978
| 38.9
| 38.9
| 0.0 |
2022-Aug-15 Mon
| 22.5
| 22.54
| ###
| 22.43
| 4,553,446
| ###
| 38.9
| 38.9
| 1.6 |
2022-Aug-12 Fri
| 22.4
| ###
| ###
| ###
| 5,774,544
| 0
| 78.1
| 78.1
| 0.0 |
2022-Aug-11 Thu
| 22.4
| 22.49
| 22.27
| 22.48
|
|
| 64.9
| 64.9
| 1.6 |
2022-Aug-10 Wed
| 22
| 22.29
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2022-Aug-09 Tue
| 22
| ###
| 21.73
| ###
| 6,709,172
| 72,895,153
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| 21.84
| ###
| 3,955,084
| ###
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| ###
| 22
| 21.86
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| 21.845
| 21.85
| 3,950,722
| ###
| 34.8
| 34.8
| ### |
2022-Aug-03 Wed
| 21.76
| 21.84
| 21.58
| 21.75
| 5,826,387
| ###
| 31.5
| 31.5
| ### |
2022-Aug-02 Tue
| ###
| ###
| 21.56
| 22
|
|
| 84.3
| 84.3
| ### |
2022-Aug-01 Mon
| 21.5
| ###
| 21.23
| ###
| 6,824,049
| 72,437,280
| ###
| ###
| 0.0 |
2022-Jul-29 Fri
| 21.51
| ###
| 21.47
| 21.51
|
|
| 63.7
| 63.7
| ### |
2022-Jul-28 Thu
| ###
| ###
| 21.41
| 21.43
| 5,165,682
| 55,298,625
| ###
| ###
| ### |
2022-Jul-27 Wed
| ###
| 21.53
| ###
| 21.41
|
|
| 78.5
| 78.5
| ### |
2022-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2022-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2022-Jul-22 Fri
| 20.74
| ###
| 20.7
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2022-Jul-21 Thu
| ###
| 20.84
| 20.51
| 20.84
|
|
| ###
| ###
| 1.5 |
2022-Jul-20 Wed
| 20.5
| ###
| 20.45
| 20.53
| 5,430,572
| ###
| 59.6
| 59.6
| ### |
2022-Jul-19 Tue
| ###
| 20.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-18 Mon
| ###
| 20.185
| ###
| ###
| 6,103,222
| ###
| ###
| ###
| 0.0 |
2022-Jul-15 Fri
| 19.83
| ###
| 19.52
| ###
| 5,555,754
| 54,224,159
| 71.6
| 71.6
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| 19.79
| ###
| 5,781,973
| 57,212,622
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| 20.2
| 19.955
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 6,550,625
| 0
| ###
| ###
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| 19.79
| ###
| 4,086,683
| 40,437,728
| 53.2
| 53.2
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2022-Jul-07 Thu
| 19.86
| 20
| 19.72
| 20
|
|
| ###
| ###
| 1.4 |
2022-Jul-06 Wed
| 19.7
| 20
| ###
| 19.85
|
|
| 70.1
| 70.1
| 1.4 |
2022-Jul-05 Tue
| 19.57
| 19.825
| ###
| ###
| 6,092,477
| 60,391,678
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| 19.74
| 19.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-01 Fri
| 19.71
| 19.83
| 19.42
| 19.42
|
|
| ###
| ###
| 1.4 |
2022-Jun-30 Thu
| 19.84
| 19.84
| 19.5
| 19.5
| 10,062,621
| 197,931,755
| ###
| ###
| 1.4 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| 19.75
|
|
| 34.1
| 34.1
| ### |
2022-Jun-27 Mon
| 19.89
| ###
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 19.55
| 19.57
| 19.29
| 19.48
|
|
| ###
| ###
| ### |
2022-Jun-23 Thu
| ###
| 19.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 19.78
| 19.78
| 19.44
| 19.53
|
|
| ###
| ###
| ### |
2022-Jun-21 Tue
| 19.4
| 19.76
| 19.21
| 19.71
| 8,808,659
| 171,636,720
| ###
| ###
| 1.4 |
2022-Jun-20 Mon
| ###
| 19.44
| ###
| ###
| 6,849,820
| 66,580,250
| ###
| ###
| 0.0 |
2022-Jun-17 Fri
| ###
| 19.25
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 19.81
| ###
| 19.28
| ###
| 17,172,480
| ###
| 22.2
| 22.2
| 0.0 |
2022-Jun-15 Wed
| ###
| 20.27
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2022-Jun-14 Tue
| ###
| 20.225
| 19.26
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-10 Fri
| ###
| ###
| 20.85
| 20.85
|
|
| 42.7
| 42.7
| ### |
2022-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-08 Wed
| 23.29
| 23.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| 23.83
| 23.84
| 23.41
| 23.41
| 9,558,475
| 225,818,971
| 41.5
| 41.5
| 1.7 |
2022-Jun-06 Mon
| ###
| ###
| 23.85
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2022-Jun-03 Fri
| ###
| ###
| 23.875
| 24
| 10,033,047
| ###
| ###
| ###
| 1.7 |
2022-Jun-02 Thu
| 23.86
| ###
| 23.83
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| 23.81
| 23.87
| 26,944,028
| 320,768,653
| ###
| ###
| ### |
2022-May-30 Mon
| 24.27
| 24.28
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2022-May-27 Fri
| ###
| 24.22
| ###
| ###
|
|
| 39.7
| 39.7
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
| 6,558,947
| 0
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| 24.045
| ###
| 23.87
|
|
| ###
| ###
| ### |
2022-May-24 Tue
| 23.4
| 23.7
| 23.4
| 23.54
|
|
| 81.7
| 81.7
| ### |
2022-May-23 Mon
| 23.57
| ###
| ###
| 23.41
| 3,919,058
| 0
| ###
| ###
| 1.7 |
2022-May-20 Fri
| ###
| 23.58
| ###
| 23.57
|
|
| 63.1
| 63.1
| ### |
2022-May-19 Thu
| 23.45
| ###
| ###
| 23.45
|
|
| 62.9
| 62.9
| 1.7 |
2022-May-18 Wed
| 24.49
| 24.55
| ###
| 24.44
| 7,250,880
| 89,004,552
| 36.2
| 36.2
| 1.7 |
2022-May-17 Tue
| 24.44
| ###
| 24.41
| 24.46
| 7,260,079
| ###
| 64.7
| 64.7
| 1.7 |
2022-May-16 Mon
| ###
| 24.45
| ###
| ###
| 5,646,679
| 69,030,650
| 78.8
| 78.8
| 0.0 |
2022-May-13 Fri
| 23.79
| ###
| ###
| 24
|
|
| 58.9
| 58.9
| 1.7 |
2022-May-12 Thu
| 24.2
| 24.22
| 23.76
| 23.79
|
|
| ###
| ###
| ### |
2022-May-11 Wed
| ###
| ###
| ###
| 24.25
|
|
| 22.5
| 22.5
| 1.7 |
2022-May-10 Tue
| 24.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 24.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-06 Fri
| 23.85
| 23.89
| ###
| 23.83
|
|
| 48.0
| 48.0
| 1.7 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
| 8,204,674
| 0
| 34.8
| 34.8
| 0.0 |
2022-May-04 Wed
| ###
| 24.24
| ###
| ###
| 5,075,451
| ###
| 60.6
| 60.6
| 0.0 |
2022-May-03 Tue
| 23.73
| 24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| 23.76
| 24
| 23.74
| 23.88
| 4,338,856
| ###
| ###
| ###
| 1.7 |
2022-Apr-29 Fri
| ###
| 23.87
| ###
| 23.87
| 7,047,056
| ###
| ###
| ###
| ### |
2022-Apr-28 Thu
| 23.56
| ###
| 23.53
| 23.59
| 4,255,279
| 50,063,357
| ###
| ###
| 1.7 |
2022-Apr-27 Wed
| 23.72
| 23.74
| ###
| 23.45
| 7,860,256
| ###
| ###
| ###
| 1.7 |
2022-Apr-26 Tue
| 24
| ###
| ###
| ###
|
|
| 51.3
| 51.3
| 0.0 |
2022-Apr-22 Fri
| 24.42
| 24.5
| ###
| 24.21
| 7,725,522
| 94,637,644
| ###
| ###
| ### |
2022-Apr-21 Thu
| 24.58
| ###
| 24.49
| 24.51
| 5,376,156
| ###
| 40.8
| 40.8
| ### |
2022-Apr-20 Wed
| 24.57
| ###
| ###
| ###
| 4,782,184
| 0
| 38.9
| 38.9
| 0.0 |
2022-Apr-19 Tue
| ###
| 24.41
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2022-Apr-14 Thu
| 24.22
| 24.28
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2022-Apr-13 Wed
| 24.2
| ###
| ###
| 24.29
|
|
| ###
| ###
| ### |
2022-Apr-12 Tue
| ###
| 24.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-11 Mon
| ###
| 24.4
| ###
| 24.24
|
|
| ###
| ###
| ### |
2022-Apr-08 Fri
| 24.2
| 24.22
| ###
| ###
| 2,904,480
| 35,173,252
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-06 Wed
| ###
| 24.29
| ###
| 24.24
| 4,724,543
| 57,379,574
| ###
| ###
| ### |
2022-Apr-05 Tue
| ###
| 24.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| ###
| 6,567,049
| 0
| 28.7
| 28.7
| 0.0 |
2022-Mar-31 Thu
| 24.59
| ###
| 24.24
| 24.24
| 8,222,425
| ###
| 25.8
| 25.8
| ### |
2022-Mar-30 Wed
| 24.45
| 24.58
| 24.42
| 24.51
| 6,943,525
| ###
| 68.5
| 68.5
| ### |
2022-Mar-29 Tue
| ###
| 24.4
| ###
| 24.29
|
|
| 65.9
| 65.9
| ### |
2022-Mar-28 Mon
| 23.88
| ###
| 23.79
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-25 Fri
| 23.83
| 23.88
| 23.75
| 23.75
|
|
| ###
| ###
| ### |
2022-Mar-24 Thu
| 23.7
| 23.89
| ###
| 23.89
|
|
| ###
| ###
| ### |
2022-Mar-23 Wed
| 23.73
| 23.86
| ###
| 23.8
| 5,148,059
| 61,416,343
| 64.4
| 64.4
| 1.7 |
2022-Mar-22 Tue
| 23.71
| 23.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| ###
| 23.79
| ###
| 23.55
|
|
| 42.4
| 42.4
| 1.7 |
2022-Mar-18 Fri
| 23.7
| 23.77
| ###
| ###
| 14,095,126
| 167,520,572
| 34.7
| 34.7
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| 9,559,950
| 0
| 30.2
| 30.2
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| 23.48
| ###
| 6,613,143
| ###
| 67.7
| 67.7
| 0.0 |
2022-Mar-15 Tue
| 23.41
| ###
| ###
| 23.49
| 8,042,052
| 0
| ###
| ###
| 1.7 |
2022-Mar-14 Mon
| ###
| 23.29
| ###
| 23.23
| 8,369,082
| 97,457,959
| ###
| ###
| ### |
2022-Mar-11 Fri
| 22.55
| ###
| 22.55
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-10 Thu
| ###
| 22.79
| 22.22
| ###
| 10,990,329
| 247,337,354
| 72.9
| 72.9
| 0.0 |
2022-Mar-09 Wed
| ###
| ###
| 21.58
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-08 Tue
| ###
| ###
| ###
| ###
| 8,907,682
| 0
| 78.1
| 78.1
| 0.0 |
2022-Mar-07 Mon
| ###
| ###
| 21.57
| 21.77
|
|
| ###
| ###
| 1.6 |
2022-Mar-04 Fri
| ###
| ###
| ###
| 22.21
|
|
| 49.1
| 49.1
| ### |
2022-Mar-03 Thu
| ###
| 22.75
| 22.46
| 22.47
|
|
| 36.3
| 36.3
| ### |
2022-Mar-02 Wed
| 22.5
| 22.75
| 22.44
| 22.58
|
|
| 64.2
| 64.2
| 1.6 |
2022-Mar-01 Tue
| 22.85
| 23.28
| 22.85
| ###
| 7,228,152
| 166,717,325
| 60.3
| 60.3
| 0.0 |
2022-Feb-28 Mon
| ###
| ###
| 22.56
| 22.81
|
|
| ###
| ###
| ### |
2022-Feb-25 Fri
| ###
| 23.2
| 22.74
| 22.83
|
|
| 23.7
| 23.7
| ### |
2022-Feb-24 Thu
| 23.45
| 23.57
| ###
| ###
| 12,790,947
| ###
| 57.2
| 57.2
| 0.0 |
2022-Feb-23 Wed
| 23.56
| 23.72
| ###
| ###
| 7,763,371
| 92,073,580
| 55.6
| 55.6
| 0.0 |
2022-Feb-22 Tue
| 23.55
| 23.73
| ###
| 23.56
|
|
| ###
| ###
| 1.7 |
2022-Feb-21 Mon
| 23.41
| ###
| ###
| 23.85
| 8,888,049
| 0
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| 23.59
| 23.24
| 23.53
|
|
| 70.9
| 70.9
| ### |
2022-Feb-17 Thu
| 23.29
| 23.49
| 23.27
| 23.49
|
|
| 78.3
| 78.3
| 1.7 |
2022-Feb-16 Wed
| 23.2
| ###
| ###
| 23.29
| 30,603,922
| 0
| ###
| ###
| ### |
2022-Feb-15 Tue
| ###
| ###
| 23
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2022-Feb-14 Mon
| 23.46
| ###
| ###
| 23.88
| 42,146,643
| 0
| 86.8
| 86.8
| 1.7 |
2022-Feb-11 Fri
| 22.59
| 22.83
| 22.55
| 22.78
| 10,426,384
| 236,574,652
| 80.9
| 80.9
| 1.6 |
2022-Feb-10 Thu
| 22.45
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2022-Feb-09 Wed
| ###
| 22.45
| 22.22
| ###
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| 21.56
| ###
| 21.47
| 21.85
|
|
| ###
| ###
| ### |
2022-Feb-07 Mon
| 21.51
| ###
| ###
| 21.56
| 8,737,220
| 0
| 65.0
| 65.0
| 1.5 |
2022-Feb-04 Fri
| 21.23
| ###
| ###
| 21.52
|
|
| ###
| ###
| 1.5 |
2022-Feb-03 Thu
| ###
| 21.23
| 20.52
| ###
| 13,936,559
| ###
| 89.8
| 89.8
| 0.0 |
2022-Feb-02 Wed
| 20.55
| ###
| 20.44
| ###
| 6,518,173
| 66,615,728
| ###
| ###
| 0.0 |
2022-Feb-01 Tue
| ###
| ###
| 20.28
| 20.4
|
|
| 58.8
| 58.8
| 1.5 |
2022-Jan-31 Mon
| 20.41
| 20.55
| ###
| ###
| 9,559,970
| ###
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 20.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-27 Thu
| ###
| 20.78
| 20
| ###
|
|
| 56.0
| 56.0
| 0.0 |
2022-Jan-25 Tue
| ###
| ###
| ###
| 20.21
| 17,560,454
| 0
| ###
| ###
| ### |
2022-Jan-24 Mon
| 20.8
| ###
| ###
| 20.8
| 8,061,327
| 0
| 75.7
| 75.7
| 1.5 |
2022-Jan-21 Fri
| 21
| ###
| 20.85
| ###
| 13,619,979
| 141,988,281
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| ###
| ###
| ###
| 21.24
| 10,861,548
| 0
| ###
| ###
| 1.5 |
2022-Jan-18 Tue
| 21.49
| 21.51
| ###
| 21.41
|
|
| ###
| ###
| ### |
2022-Jan-17 Mon
| 21.54
| 21.555
| ###
| 21.47
|
|
| ###
| ###
| ### |
2022-Jan-14 Fri
| ###
| 21.73
| ###
| 21.45
| 9,086,584
| ###
| ###
| ###
| 1.5 |
2022-Jan-13 Thu
| ###
| 21.85
| ###
| 21.73
| 9,107,448
| ###
| 67.1
| 67.1
| 1.6 |
2022-Jan-12 Wed
| 21.76
| 21.82
| 21.56
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 21.72
| 21.81
| ###
| ###
| 6,845,255
| ###
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 21.8
| 21.87
| ###
| 21.83
| 3,669,523
| ###
| ###
| ###
| ### |
2022-Jan-07 Fri
| 21.85
| 21.89
| 21.73
| 21.75
| 5,579,852
| 121,696,572
| ###
| ###
| ### |
2022-Jan-06 Thu
| 21.72
| 21.78
| 21.41
| 21.48
|
|
| ###
| ###
| 1.5 |
2022-Jan-05 Wed
| ###
| ###
| 21.77
| 21.84
| 6,090,624
| 66,296,442
| 38.8
| 38.8
| 1.6 |
2022-Jan-04 Tue
| 21.5
| 21.74
| 21.42
| ###
| 7,705,544
| ###
| 63.1
| 63.1
| 0.0 |
2021-Dec-31 Fri
| 21.5
| 21.53
| ###
| ###
| 3,046,280
| ###
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 21.51
| ###
| 21.48
| 21.5
|
|
| ###
| ###
| 1.5 |
2021-Dec-29 Wed
| 21.45
| ###
| 21.4
| 21.46
| 9,676,188
| ###
| ###
| ###
| 1.5 |
2021-Dec-24 Fri
| 21.26
| 21.45
| 21.2
| 21.2
|
|
| 29.1
| 29.1
| 1.5 |
2021-Dec-23 Thu
| ###
| ###
| ###
| ###
| 4,359,824
| 0
| 65.2
| 65.2
| 0.0 |
2021-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-21 Tue
| ###
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| 20.73
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2021-Dec-17 Fri
| ###
| ###
| ###
| ###
| 18,752,577
| 0
| 39.4
| 39.4
| 0.0 |
2021-Dec-16 Thu
| ###
| ###
| ###
| ###
| 12,170,423
| 0
| ###
| ###
| 0.0 |
2021-Dec-15 Wed
| 21
| ###
| ###
| ###
|
|
| 50.4
| 50.4
| 0.0 |
2021-Dec-14 Tue
| 20.75
| ###
| 20.73
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| 20.82
| 20.82
| 8,019,729
| 83,485,378
| ###
| ###
| 1.5 |
2021-Dec-10 Fri
| 21
| ###
| 20.8
| 20.85
| 8,105,983
| 84,302,223
| 32.1
| 32.1
| ### |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 6,565,445
| 0
| ###
| ###
| 0.0 |
2021-Dec-08 Wed
| ###
| 21.24
| 20.86
| ###
| 8,488,954
| 178,692,481
| ###
| ###
| 0.0 |
2021-Dec-07 Tue
| 21
| ###
| 20.78
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 20.71
| 20.78
| 20.55
| 20.72
| 6,657,880
| ###
| 82.5
| 82.5
| 1.5 |
2021-Dec-03 Fri
| ###
| 20.78
| 20.47
| 20.7
|
|
| ###
| ###
| 1.5 |
2021-Dec-02 Thu
| 20.5
| 20.71
| ###
| 20.46
|
|
| 44.9
| 44.9
| ### |
2021-Dec-01 Wed
| 20.5
| 20.7
| 20.42
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-30 Tue
| ###
| 21.27
| 20.52
| 20.52
| 19,864,589
| 415,070,587
| ###
| ###
| 1.5 |
2021-Nov-29 Mon
| 20.8
| ###
| ###
| ###
| 10,422,024
| 0
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| ###
| 21.73
| ###
| ###
| 12,599,479
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 21.73
| 21.75
| ###
| ###
| 5,572,556
| 60,601,546
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| 21.76
| 21.8
| 9,138,671
| 99,428,740
| ###
| ###
| 1.6 |
2021-Nov-23 Tue
| 22
| ###
| 21.78
| 21.81
| 8,913,273
| 97,065,542
| 36.6
| 36.6
| 1.6 |
2021-Nov-22 Mon
| ###
| ###
| ###
| ###
| 11,659,056
| 0
| 30.3
| 30.3
| 0.0 |
2021-Nov-19 Fri
| 22.21
| 22.42
| ###
| ###
| 7,130,173
| ###
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-17 Wed
| 22.75
| 22.75
| ###
| ###
| 15,750,370
| 179,160,458
| 32.0
| 32.0
| 0.0 |
2021-Nov-16 Tue
| 22.82
| ###
| 22.72
| 22.75
|
|
| 48.2
| 48.2
| 1.6 |
2021-Nov-15 Mon
| 22.72
| ###
| 22.71
| 22.83
| 6,268,187
| ###
| ###
| ###
| ### |
2021-Nov-12 Fri
| 22.82
| 22.88
| ###
| ###
| 7,057,740
| 80,740,545
| 29.4
| 29.4
| 0.0 |
2021-Nov-11 Thu
| ###
| ###
| 22.59
| ###
| 7,779,728
| 87,872,027
| 29.1
| 29.1
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| 22.56
| 22.71
| 10,203,425
| ###
| 78.1
| 78.1
| 1.6 |
2021-Nov-09 Tue
| 22.83
| ###
| 22.52
| 22.52
|
|
| ###
| ###
| 1.6 |
2021-Nov-08 Mon
| 22.71
| ###
| ###
| 22.84
| 8,336,357
| 0
| ###
| ###
| ### |
2021-Nov-05 Fri
| ###
| 22.71
| 22.55
| 22.55
|
|
| 40.1
| 40.1
| ### |
2021-Nov-04 Thu
| 23.22
| ###
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2021-Nov-03 Wed
| 23.44
| 23.54
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2021-Nov-02 Tue
| ###
| ###
| 23
| ###
| 21,183,721
| ###
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 24.5
| 24.7
| 23.78
| 23.78
| 36,262,379
| ###
| ###
| ###
| 1.7 |
2021-Oct-29 Fri
| ###
| 26.44
| ###
| ###
| 7,984,457
| 105,554,521
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| ###
| 26.25
| ###
| 26.23
|
|
| 80.0
| 80.0
| ### |
2021-Oct-27 Wed
| ###
| ###
| 25.81
| ###
| 5,443,851
| ###
| 74.7
| 74.7
| 0.0 |
2021-Oct-26 Tue
| 25.78
| ###
| 25.74
| 25.79
| 2,900,146
| 37,324,879
| 71.7
| 71.7
| 1.8 |
2021-Oct-25 Mon
| 25.81
| ###
| ###
| 25.71
| 3,193,355
| 0
| ###
| ###
| ### |
2021-Oct-22 Fri
| 25.71
| 25.77
| 25.56
| 25.74
|
|
| 66.8
| 66.8
| 1.8 |
2021-Oct-21 Thu
| 25.77
| 25.88
| ###
| 25.83
|
|
| ###
| ###
| 1.8 |
2021-Oct-20 Wed
| 25.57
| 25.8
| 25.53
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2021-Oct-19 Tue
| 25.54
| ###
| 25.48
| 25.48
|
|
| ###
| ###
| 1.8 |
2021-Oct-18 Mon
| ###
| 25.73
| 25.51
| 25.58
| 3,315,029
| 84,931,042
| ###
| ###
| 1.8 |
2021-Oct-15 Fri
| ###
| 25.51
| 25.25
| ###
|
|
| 64.0
| 64.0
| 0.0 |
2021-Oct-14 Thu
| ###
| 25.56
| 25.27
| 25.27
| 6,260,242
| 159,104,050
| 36.6
| 36.6
| ### |
2021-Oct-13 Wed
| 25.55
| 25.55
| 25.2
| ###
| 5,960,351
| ###
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| 25.8
| ###
| 25.44
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2021-Oct-11 Mon
| 25.79
| ###
| 25.75
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Oct-08 Fri
| ###
| ###
| 25.72
| ###
| 7,463,842
| ###
| 30.3
| 30.3
| 0.0 |
2021-Oct-07 Thu
| 25.81
| ###
| ###
| ###
| 6,903,984
| 0
| 68.8
| 68.8
| 0.0 |
2021-Oct-06 Wed
| 25.86
| ###
| 25.47
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2021-Oct-05 Tue
| 25.88
| ###
| 25.57
| 25.81
| 7,490,481
| ###
| 46.6
| 46.6
| ### |
2021-Oct-04 Mon
| 25.83
| 26
| 25.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-01 Fri
| ###
| ###
| 25.23
| 25.41
| 7,095,346
| 89,507,789
| 35.9
| 35.9
| ### |
2021-Sep-30 Thu
| 25.4
| 26
| ###
| 26
|
|
| 81.0
| 81.0
| 1.9 |
2021-Sep-29 Wed
| ###
| ###
| 25
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2021-Sep-28 Tue
| 25.5
| ###
| 25.27
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| 25.46
| 5,134,742
| 0
| ###
| ###
| 1.8 |
2021-Sep-24 Fri
| 25.2
| ###
| ###
| 25.25
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| ###
| ###
| ###
| ###
| 6,691,878
| 0
| 28.4
| 28.4
| 0.0 |
2021-Sep-22 Wed
| ###
| ###
| ###
| ###
| 5,924,150
| 0
| ###
| ###
| 0.0 |
2021-Sep-21 Tue
| 25
| 25.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| 25.76
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-17 Fri
| ###
| ###
| 25.72
| 25.88
| 10,144,986
| ###
| 40.6
| 40.6
| 1.8 |
2021-Sep-16 Thu
| 25.7
| ###
| 25.7
| 26
| 7,311,386
| ###
| ###
| ###
| 1.9 |
2021-Sep-15 Wed
| ###
| ###
| 25.46
| 25.79
| 4,913,447
| 62,548,180
| 71.4
| 71.4
| 1.8 |
2021-Sep-14 Tue
| 25.7
| 25.84
| 25.48
| 25.72
| 5,793,640
| ###
| ###
| ###
| 1.8 |
2021-Sep-13 Mon
| ###
| 25.71
| 25.5
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2021-Sep-10 Fri
| 25.86
| ###
| 25.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| ###
| ###
| 25.47
| ###
| 6,431,759
| 81,908,450
| ###
| ###
| 0.0 |
2021-Sep-08 Wed
| 25.89
| ###
| 25.87
| ###
| 4,659,050
| ###
| 74.7
| 74.7
| 0.0 |
2021-Sep-07 Tue
| ###
| ###
| 25.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-06 Mon
| 25.88
| ###
| ###
| ###
| 3,928,851
| 0
| ###
| ###
| 0.0 |
2021-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-02 Thu
| ###
| 26.22
| ###
| ###
| 4,617,286
| ###
| ###
| ###
| 0.0 |
2021-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2021-Aug-31 Tue
| 25.72
| ###
| ###
| 25.82
| 7,187,581
| 0
| ###
| ###
| 1.8 |
2021-Aug-30 Mon
| ###
| 26
| ###
| 25.8
|
|
| 31.6
| 31.6
| 1.8 |
2021-Aug-27 Fri
| 25.86
| 26
| ###
| ###
| 3,364,588
| 43,739,644
| 70.1
| 70.1
| 0.0 |
2021-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| 25.85
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2021-Aug-24 Tue
| 25.82
| ###
| 25.77
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Aug-23 Mon
| 25.81
| 25.84
| ###
| 25.78
| 3,626,887
| 46,859,380
| ###
| ###
| ### |
2021-Aug-20 Fri
| 25.83
| ###
| ###
| 25.76
| 5,884,950
| 0
| 51.0
| 51.0
| 1.8 |
2021-Aug-19 Thu
| 25.74
| 25.89
| ###
| 25.82
|
|
| ###
| ###
| 1.8 |
2021-Aug-18 Wed
| ###
| ###
| 25.49
| 25.81
|
|
| ###
| ###
| ### |
2021-Aug-17 Tue
| 25.75
| 25.75
| 25.26
| 25.45
| 7,196,978
| 183,558,923
| 45.1
| 45.1
| 1.8 |
2021-Aug-16 Mon
| ###
| ###
| 25.79
| 25.79
| 6,723,272
| ###
| ###
| ###
| 1.8 |
2021-Aug-13 Fri
| 25.85
| ###
| 25.84
| ###
| 8,363,340
| 108,054,352
| 75.3
| 75.3
| 0.0 |
2021-Aug-12 Thu
| 26
| ###
| ###
| 25.76
|
|
| ###
| ###
| 1.8 |
2021-Aug-11 Wed
| ###
| ###
| ###
| 25.77
|
|
| ###
| ###
| ### |
2021-Aug-10 Tue
| 25.53
| ###
| 25.4
| 25.58
| 4,393,221
| ###
| 68.1
| 68.1
| 1.8 |
2021-Aug-09 Mon
| 25.25
| 25.55
| 25.25
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| ###
| ###
| 4,020,648
| 0
| 70.2
| 70.2
| 0.0 |
2021-Aug-05 Thu
| ###
| ###
| 24.82
| 24.89
| 4,690,289
| 58,206,486
| ###
| ###
| 1.8 |
2021-Aug-04 Wed
| ###
| ###
| 24.72
| 24.84
| 4,835,657
| 59,768,720
| 35.6
| 35.6
| 1.8 |
2021-Aug-03 Tue
| ###
| ###
| 24.7
| 24.8
| 4,759,885
| 58,784,579
| ###
| ###
| ### |
2021-Aug-02 Mon
| ###
| ###
| ###
| ###
| 5,354,327
| 0
| ###
| ###
| 0.0 |
2021-Jul-30 Fri
| 24.56
| ###
| 24.51
| 24.52
|
|
| 43.4
| 43.4
| ### |
2021-Jul-29 Thu
| 24.52
| 24.585
| 24.45
| 24.52
|
|
| ###
| ###
| ### |
2021-Jul-28 Wed
| 24.79
| 24.83
| 24.54
| 24.56
|
|
| 38.1
| 38.1
| 1.8 |
2021-Jul-27 Tue
| 24.7
| 24.83
| 24.57
| 24.79
|
|
| 74.9
| 74.9
| ### |
2021-Jul-26 Mon
| 24.71
| 24.76
| 24.53
| ###
| 4,382,882
| 108,016,126
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 24.82
| ###
| 24.71
| 3,593,670
| 44,597,444
| 65.5
| 65.5
| ### |
2021-Jul-22 Thu
| 24.83
| ###
| 24.75
| ###
| 5,058,349
| ###
| ###
| ###
| 0.0 |
2021-Jul-21 Wed
| 24.7
| ###
| ###
| 24.76
| 5,212,250
| 0
| 70.1
| 70.1
| 1.8 |
2021-Jul-20 Tue
| 24.28
| ###
| ###
| 24.52
| 7,410,376
| 0
| ###
| ###
| ### |
2021-Jul-19 Mon
| 24.5
| 24.76
| ###
| ###
| 4,841,080
| 59,932,570
| 84.5
| 84.5
| 0.0 |
2021-Jul-16 Fri
| 24.89
| ###
| 24.78
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2021-Jul-15 Thu
| 25.24
| 25.26
| ###
| ###
| 6,903,675
| ###
| ###
| ###
| 0.0 |
2021-Jul-14 Wed
| ###
| 25.41
| ###
| 25.27
|
|
| 40.0
| 40.0
| ### |
2021-Jul-13 Tue
| 25.7
| 25.76
| ###
| ###
| 6,903,250
| ###
| 23.4
| 23.4
| 0.0 |
2021-Jul-12 Mon
| 25.54
| ###
| 25.46
| 25.52
|
|
| 45.4
| 45.4
| 1.8 |
2021-Jul-09 Fri
| 25.29
| ###
| ###
| ###
| 5,723,978
| 0
| ###
| ###
| 0.0 |
2021-Jul-08 Thu
| ###
| 25.73
| 25.44
| 25.53
|
|
| ###
| ###
| ### |
2021-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2021-Jul-06 Tue
| ###
| 25.75
| 25.45
| 25.45
| 3,784,251
| 96,876,825
| 43.4
| 43.4
| 1.8 |
2021-Jul-05 Mon
| 25.58
| 25.73
| 25.48
| 25.53
|
|
| 42.7
| 42.7
| ### |
2021-Jul-02 Fri
| 25.8
| ###
| 25.56
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2021-Jul-01 Thu
| ###
| ###
| ###
| ###
| 3,932,653
| 0
| ###
| ###
| 0.0 |
2021-Jun-30 Wed
| ###
| ###
| 25.81
| 25.81
|
|
| ###
| ###
| ### |
2021-Jun-29 Tue
| ###
| 25.89
| 25.555
| 25.86
| 4,319,878
| ###
| 76.0
| 76.0
| 1.8 |
2021-Jun-28 Mon
| 25.86
| 25.87
| ###
| 25.82
| 4,082,681
| 52,809,478
| ###
| ###
| 1.8 |
2021-Jun-25 Fri
| ###
| ###
| 25.86
| 25.89
| 4,701,759
| 60,793,743
| ###
| ###
| ### |
2021-Jun-24 Thu
| ###
| ###
| 25.725
| 25.83
|
|
| 32.8
| 32.8
| 1.8 |
2021-Jun-23 Wed
| 26.45
| 26.45
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2021-Jun-22 Tue
| ###
| 26.8
| 26.52
| ###
| 6,251,780
| 166,672,454
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 26.4
| 26.4
| 26.075
| ###
| 6,311,087
| 165,587,145
| 47.4
| 47.4
| 0.0 |
2021-Jun-18 Fri
| 26.74
| 26.975
| 26.72
| 26.88
| 13,927,785
| ###
| ###
| ###
| ### |
2021-Jun-17 Thu
| 26.8
| ###
| 26.72
| ###
| 10,358,959
| ###
| 82.0
| 82.0
| 0.0 |
2021-Jun-16 Wed
| 26.7
| 26.73
| 26.55
| 26.55
|
|
| 46.5
| 46.5
| ### |
2021-Jun-15 Tue
| ###
| ###
| ###
| 26.55
| 5,026,151
| 0
| 77.9
| 77.9
| ### |
2021-Jun-11 Fri
| ###
| ###
| ###
| 26.29
|
|
| 31.9
| 31.9
| 1.9 |
2021-Jun-10 Thu
| ###
| ###
| 26.48
| 26.59
| 4,346,786
| 57,551,446
| 38.2
| 38.2
| ### |
2021-Jun-09 Wed
| ###
| 26.82
| 26.52
| 26.55
| 5,192,381
| ###
| 39.9
| 39.9
| ### |
2021-Jun-08 Tue
| ###
| 26.78
| ###
| 26.73
|
|
| ###
| ###
| ### |
2021-Jun-07 Mon
| ###
| 26.75
| 26.54
| ###
|
|
| 46.1
| 46.1
| 0.0 |
2021-Jun-04 Fri
| ###
| 26.88
| 26.59
| 26.87
| 5,744,781
| 153,586,720
| 77.4
| 77.4
| ### |
2021-Jun-03 Thu
| ###
| 26.56
| ###
| 26.5
|
|
| 71.4
| 71.4
| 1.9 |
2021-Jun-02 Wed
| 26.27
| ###
| ###
| 26.22
| 4,148,059
| 0
| 34.1
| 34.1
| 1.9 |
2021-Jun-01 Tue
| 26.29
| ###
| ###
| 26.2
| 3,550,385
| 0
| ###
| ###
| ### |
2021-May-31 Mon
| 26.47
| 26.55
| ###
| 26.42
| 5,090,854
| 67,581,086
| 43.7
| 43.7
| 1.9 |
2021-May-28 Fri
| 26.28
| 26.49
| 26.255
| 26.46
| 6,902,052
| ###
| ###
| ###
| 1.9 |
2021-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 26.2
| ###
| ###
| 26.27
| 6,346,976
| 0
| 67.2
| 67.2
| ### |
2021-May-25 Tue
| ###
| 26.2
| ###
| 26.2
| 4,272,751
| ###
| ###
| ###
| ### |
2021-May-24 Mon
| 25.75
| ###
| 25.75
| ###
| 5,142,624
| 66,211,284
| ###
| ###
| 0.0 |
2021-May-21 Fri
| ###
| 25.75
| 25.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-20 Thu
| ###
| ###
| 25.21
| 25.52
|
|
| ###
| ###
| 1.8 |
2021-May-19 Wed
| ###
| 25.26
| ###
| ###
| 8,409,057
| 106,206,389
| 78.1
| 78.1
| 0.0 |
2021-May-18 Tue
| ###
| 25.53
| ###
| 25.46
| 5,420,741
| 69,195,758
| 67.5
| 67.5
| 1.8 |
2021-May-17 Mon
| 25.46
| ###
| ###
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2021-May-14 Fri
| 25.54
| ###
| ###
| 25.41
|
|
| 36.6
| 36.6
| ### |
2021-May-13 Thu
| 25.21
| 25.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-12 Wed
| 25.81
| 25.87
| 25.51
| 25.77
|
|
| ###
| ###
| ### |
2021-May-11 Tue
| 26.2
| 26.42
| ###
| ###
| 8,110,986
| 107,146,125
| 53.3
| 53.3
| 0.0 |
2021-May-10 Mon
| ###
| 26.43
| ###
| 26.42
| 5,263,475
| 69,556,822
| ###
| ###
| 1.9 |
2021-May-07 Fri
| 26
| 26.23
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2021-May-06 Thu
| ###
| ###
| 25.76
| ###
|
|
| 45.9
| 45.9
| 0.0 |
2021-May-05 Wed
| ###
| 26.23
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2021-May-04 Tue
| ###
| 26.4
| 25.81
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-03 Mon
| 25.71
| ###
| ###
| 26.23
| 16,275,948
| 0
| 88.8
| 88.8
| ### |
2021-Apr-30 Fri
| ###
| 25.25
| ###
| ###
|
|
| 38.5
| 38.5
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| ###
| ###
| 5,490,247
| 0
| ###
| ###
| 0.0 |
2021-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| 42.6
| 42.6
| 0.0 |
2021-Apr-26 Mon
| ###
| ###
| ###
| ###
| 3,952,356
| 0
| ###
| ###
| 0.0 |
2021-Apr-23 Fri
| ###
| ###
| ###
| ###
| 3,923,382
| 0
| 70.0
| 70.0
| 0.0 |
2021-Apr-22 Thu
| ###
| ###
| ###
| ###
| 5,614,042
| 0
| 67.7
| 67.7
| 0.0 |
2021-Apr-21 Wed
| ###
| 25
| ###
| ###
| 7,827,028
| 97,837,850
| ###
| ###
| 0.0 |
2021-Apr-20 Tue
| ###
| ###
| 25.22
| 25.24
| 4,335,450
| 54,670,024
| 46.1
| 46.1
| 1.8 |
2021-Apr-19 Mon
| 25.44
| 25.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-16 Fri
| ###
| 25.41
| ###
| ###
| 5,303,151
| ###
| ###
| ###
| 0.0 |
2021-Apr-15 Thu
| ###
| 25.52
| ###
| 25.5
| 6,629,475
| ###
| 71.1
| 71.1
| ### |
2021-Apr-14 Wed
| ###
| ###
| ###
| ###
| 5,229,371
| 0
| ###
| ###
| 0.0 |
2021-Apr-13 Tue
| 25.24
| ###
| 25.2
| ###
| 3,591,988
| 45,259,048
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 25.2
| ###
| ###
| ###
| 3,482,521
| 0
| ###
| ###
| 0.0 |
2021-Apr-09 Fri
| ###
| 25.22
| ###
| 25.21
|
|
| 62.6
| 62.6
| ### |
2021-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-07 Wed
| 24.71
| 24.87
| 24.59
| 24.84
| 4,482,088
| ###
| 70.2
| 70.2
| 1.8 |
2021-Apr-06 Tue
| 24.75
| 24.86
| ###
| 24.7
|
|
| 39.9
| 39.9
| 1.8 |
2021-Apr-01 Thu
| 24.42
| 24.56
| 24.26
| 24.54
|
|
| 63.4
| 63.4
| 1.8 |
2021-Mar-31 Wed
| 24.45
| 24.78
| 24.41
| 24.41
| 7,623,677
| ###
| 38.3
| 38.3
| ### |
2021-Mar-30 Tue
| 24.45
| 24.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-29 Mon
| 24.4
| ###
| 24.23
| ###
| 5,313,079
| 64,367,952
| 52.7
| 52.7
| 0.0 |
2021-Mar-26 Fri
| ###
| 24.44
| ###
| ###
| 5,052,780
| 61,744,971
| ###
| ###
| 0.0 |
2021-Mar-25 Thu
| ###
| 24.21
| ###
| ###
| 5,559,320
| ###
| ###
| ###
| 0.0 |
2021-Mar-24 Wed
| ###
| ###
| ###
| ###
| 6,310,570
| 0
| 40.3
| 40.3
| 0.0 |
2021-Mar-23 Tue
| 24.49
| ###
| ###
| 24.43
| 6,284,485
| 0
| 44.5
| 44.5
| 1.7 |
2021-Mar-22 Mon
| 24.48
| 24.72
| 24.28
| ###
| 4,939,978
| ###
| 73.6
| 73.6
| 0.0 |
2021-Mar-19 Fri
| ###
| ###
| ###
| 24.52
| 17,722,276
| 0
| ###
| ###
| ### |
2021-Mar-18 Thu
| 24.44
| ###
| ###
| 24.44
| 7,010,572
| 0
| ###
| ###
| 1.7 |
2021-Mar-17 Wed
| ###
| 24.79
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2021-Mar-16 Tue
| ###
| ###
| 24.46
| 24.73
| 5,819,629
| ###
| ###
| ###
| ### |
2021-Mar-15 Mon
| 24.54
| 24.73
| ###
| 24.58
|
|
| ###
| ###
| 1.8 |
2021-Mar-12 Fri
| ###
| ###
| 24.4
| 24.45
| 4,139,949
| 50,507,377
| ###
| ###
| ### |
2021-Mar-11 Thu
| ###
| 24.84
| ###
| 24.53
| 6,216,274
| 77,206,123
| ###
| ###
| 1.8 |
2021-Mar-10 Wed
| 24.83
| ###
| 24.58
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| 24.87
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-08 Mon
| ###
| 25.28
| 24.7
| 24.74
| 5,403,844
| ###
| ###
| ###
| 1.8 |
2021-Mar-05 Fri
| 24.82
| 25
| ###
| 24.87
|
|
| 74.9
| 74.9
| ### |
2021-Mar-04 Thu
| 24.8
| 24.87
| 24.43
| 24.84
| 10,014,282
| 246,852,051
| ###
| ###
| 1.8 |
2021-Mar-03 Wed
| ###
| ###
| ###
| 24.53
| 6,923,689
| 0
| ###
| ###
| 1.8 |
2021-Mar-02 Tue
| 24.4
| 24.46
| ###
| ###
| 8,680,741
| ###
| ###
| ###
| 0.0 |
2021-Mar-01 Mon
| 23.87
| 24.25
| 23.81
| ###
| 5,805,483
| 139,505,756
| 76.7
| 76.7
| 0.0 |
2021-Feb-26 Fri
| ###
| 24.2
| ###
| 23.82
|
|
| 34.6
| 34.6
| ### |
2021-Feb-25 Thu
| ###
| 24.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| ###
| 24.075
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2021-Feb-23 Tue
| 23.71
| ###
| 23.575
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| ###
| 23.72
|
|
| 26.9
| 26.9
| 1.7 |
2021-Feb-19 Fri
| ###
| 24.2
| ###
| ###
| 10,418,673
| 126,065,943
| ###
| ###
| 0.0 |
2021-Feb-18 Thu
| ###
| 24.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-17 Wed
| ###
| ###
| 23.46
| 23.54
|
|
| 49.5
| 49.5
| ### |
2021-Feb-16 Tue
| ###
| ###
| 22.46
| 22.51
| 6,448,280
| 72,414,184
| 39.7
| 39.7
| 1.6 |
2021-Feb-15 Mon
| ###
| 22.56
| 22.26
| 22.4
| 4,389,653
| 98,372,123
| 63.9
| 63.9
| ### |
2021-Feb-12 Fri
| 22.28
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2021-Feb-11 Thu
| ###
| ###
| ###
| 22.29
|
|
| 78.3
| 78.3
| 1.6 |
2021-Feb-10 Wed
| ###
| 22.45
| ###
| 22.23
|
|
| 39.5
| 39.5
| 1.6 |
2021-Feb-09 Tue
| ###
| 22.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| 22.21
| 22.59
| ###
| 22.45
|
|
| 73.3
| 73.3
| ### |
2021-Feb-05 Fri
| ###
| 22.21
| 21.83
| ###
| 7,968,872
| ###
| ###
| ###
| 0.0 |
2021-Feb-04 Thu
| 21.81
| 21.85
| ###
| 21.71
| 4,342,173
| 47,438,240
| ###
| ###
| ### |
2021-Feb-03 Wed
| 21.71
| ###
| ###
| 21.75
|
|
| 63.8
| 63.8
| ### |
2021-Feb-02 Tue
| 21.41
| 21.55
| ###
| 21.42
|
|
| 61.7
| 61.7
| 1.5 |
2021-Feb-01 Mon
| 20.8
| ###
| ###
| 21.21
|
|
| ###
| ###
| ### |
2021-Jan-29 Fri
| ###
| ###
| 21.025
| ###
| 8,256,673
| 86,798,274
| ###
| ###
| 0.0 |
2021-Jan-28 Thu
| 21.23
| 21.47
| ###
| 21.46
| 8,389,458
| ###
| 85.1
| 85.1
| 1.5 |
2021-Jan-27 Wed
| 21.85
| ###
| 21.51
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2021-Jan-25 Mon
| 21.8
| ###
| ###
| 21.79
|
|
| 41.1
| 41.1
| ### |
2021-Jan-22 Fri
| ###
| 21.87
| ###
| 21.78
| 6,984,829
| ###
| ###
| ###
| 1.6 |
2021-Jan-21 Thu
| 21.85
| ###
| 21.79
| 21.82
|
|
| 39.4
| 39.4
| 1.6 |
2021-Jan-20 Wed
| 21.76
| 21.85
| 21.575
| 21.58
| 5,907,172
| 128,259,472
| ###
| ###
| ### |
2021-Jan-19 Tue
| 21.45
| 21.78
| 21.41
| ###
| 8,246,543
| ###
| ###
| ###
| 0.0 |
2021-Jan-18 Mon
| ###
| ###
| ###
| ###
| 5,983,851
| 0
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 21.2
| 21.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-14 Thu
| 20.7
| ###
| ###
| ###
| 10,347,252
| 0
| ###
| ###
| 0.0 |
2021-Jan-13 Wed
| 20.42
| ###
| 20.42
| ###
| 6,166,289
| ###
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| ###
| ###
| 20.28
| 20.49
| 8,262,523
| 83,781,983
| 79.4
| 79.4
| ### |
2021-Jan-11 Mon
| 20.23
| ###
| 20.2
| 20.29
|
|
| 79.8
| 79.8
| ### |
2021-Jan-08 Fri
| ###
| 20.28
| ###
| 20.28
| 7,716,248
| 78,242,754
| 70.5
| 70.5
| 1.4 |
2021-Jan-07 Thu
| 19.8
| ###
| 19.78
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2021-Jan-06 Wed
| 19.45
| 19.5
| 19.23
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2021-Jan-05 Tue
| 19.47
| 19.53
| ###
| 19.52
| 4,944,351
| 48,281,587
| 62.0
| 62.0
| 1.4 |
2021-Jan-04 Mon
| 19.46
| ###
| 19.425
| ###
| 4,044,153
| ###
| 63.8
| 63.8
| 0.0 |
2020-Dec-31 Thu
| 19.59
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2020-Dec-30 Wed
| 19.56
| ###
| 19.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-29 Tue
| 19.77
| 19.81
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2020-Dec-24 Thu
| 19.76
| 19.78
| 19.55
| 19.55
|
|
| ###
| ###
| ### |
2020-Dec-23 Wed
| 19.57
| 19.7
| 19.525
| 19.56
| 4,567,546
| ###
| 35.3
| 35.3
| 1.4 |
2020-Dec-22 Tue
| 19.72
| 19.81
| 19.47
| 19.56
| 6,846,357
| 134,462,451
| 44.1
| 44.1
| 1.4 |
2020-Dec-21 Mon
| 19.81
| 19.88
| ###
| 19.88
| 7,781,188
| ###
| ###
| ###
| 1.4 |
2020-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| ###
| ###
| 20.21
|
|
| 67.5
| 67.5
| ### |
2020-Dec-16 Wed
| ###
| ###
| ###
| ###
| 10,441,854
| 0
| 72.7
| 72.7
| 0.0 |
2020-Dec-15 Tue
| ###
| ###
| 19.82
| ###
|
|
| 45.4
| 45.4
| 0.0 |
2020-Dec-14 Mon
| 20
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-11 Fri
| ###
| ###
| 19.85
| ###
| 6,067,022
| ###
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| ###
| ###
| ###
| ###
| 9,657,770
| 0
| ###
| ###
| 0.0 |
2020-Dec-09 Wed
| ###
| ###
| ###
| ###
| 6,923,355
| 0
| 42.3
| 42.3
| 0.0 |
2020-Dec-08 Tue
| ###
| 20.2
| ###
| ###
| 8,785,976
| 88,738,357
| 68.9
| 68.9
| 0.0 |
2020-Dec-07 Mon
| ###
| 20.47
| ###
| 20.27
| 6,162,741
| 63,075,654
| ###
| ###
| 1.4 |
2020-Dec-04 Fri
| ###
| ###
| ###
| 20.27
| 6,591,942
| 0
| 68.6
| 68.6
| 1.4 |
2020-Dec-03 Thu
| ###
| ###
| ###
| 20.2
|
|
| 35.6
| 35.6
| 1.4 |
2020-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2020-Dec-01 Tue
| ###
| 20.43
| 19.85
| 20.28
|
|
| ###
| ###
| 1.4 |
2020-Nov-30 Mon
| 20.55
| ###
| ###
| ###
| 15,213,356
| 0
| 30.4
| 30.4
| 0.0 |
2020-Nov-27 Fri
| 20.51
| ###
| ###
| 20.43
| 8,109,157
| 0
| 37.4
| 37.4
| ### |
2020-Nov-26 Thu
| 20.77
| 20.81
| 20.51
| ###
| 10,020,420
| 207,021,877
| ###
| ###
| 0.0 |
2020-Nov-25 Wed
| 20.87
| ###
| 20.8
| 20.89
|
|
| ###
| ###
| 1.5 |
2020-Nov-24 Tue
| ###
| ###
| ###
| 20.45
|
|
| 81.8
| 81.8
| ### |
2020-Nov-23 Mon
| ###
| ###
| 19.8
| ###
| 7,743,889
| ###
| 68.1
| 68.1
| 0.0 |
2020-Nov-20 Fri
| ###
| ###
| 19.75
| ###
| 15,366,089
| 151,740,128
| ###
| ###
| 0.0 |
2020-Nov-19 Thu
| ###
| ###
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-18 Wed
| ###
| 19.53
| ###
| 19.45
| 13,655,223
| 133,343,252
| 82.2
| 82.2
| ### |
2020-Nov-17 Tue
| 18.77
| 19.23
| 18.76
| ###
| 19,272,849
| ###
| ###
| ###
| 0.0 |
2020-Nov-16 Mon
| ###
| ###
| 18.56
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2020-Nov-13 Fri
| 18.2
| 18.4
| ###
| ###
| 9,223,475
| 84,855,970
| ###
| ###
| 0.0 |
2020-Nov-12 Thu
| 18.78
| 18.78
| 18.225
| ###
| 13,180,142
| 243,865,577
| ###
| ###
| 0.0 |
2020-Nov-11 Wed
| ###
| 18.81
| 18.56
| 18.73
| 15,028,324
| ###
| ###
| ###
| 1.3 |
2020-Nov-10 Tue
| 18.57
| 18.88
| ###
| ###
| 26,094,629
| ###
| 76.2
| 76.2
| 0.0 |
2020-Nov-09 Mon
| 17.79
| ###
| 17.7
| 17.76
| 8,699,453
| 76,990,159
| ###
| ###
| 1.3 |
2020-Nov-06 Fri
| 17.84
| ###
| ###
| 17.77
|
|
| 32.3
| 32.3
| ### |
2020-Nov-05 Thu
| ###
| 17.72
| ###
| 17.7
| 9,544,552
| ###
| 81.5
| 81.5
| 1.3 |
2020-Nov-04 Wed
| ###
| 17.7
| 17.2
| ###
| 12,706,384
| ###
| ###
| ###
| 0.0 |
2020-Nov-03 Tue
| 17.86
| ###
| ###
| 17.7
|
|
| 23.7
| 23.7
| 1.3 |
2020-Nov-02 Mon
| ###
| ###
| 17.56
| 17.8
| 12,599,426
| ###
| 41.3
| 41.3
| ### |
2020-Oct-30 Fri
| ###
| ###
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 17.89
| ###
| 8,252,440
| 73,818,075
| 35.5
| 35.5
| 0.0 |
2020-Oct-28 Wed
| 18.27
| 18.47
| ###
| ###
| 7,371,054
| 68,071,683
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| 18.5
| 18.7
| 18.485
| 18.56
| 5,670,684
| ###
| 84.6
| 84.6
| 1.3 |
2020-Oct-26 Mon
| 18.84
| ###
| 18.57
| 18.7
|
|
| 45.5
| 45.5
| 1.3 |
2020-Oct-23 Fri
| 18.77
| 18.82
| ###
| 18.78
|
|
| 70.4
| 70.4
| ### |
2020-Oct-22 Thu
| 18.49
| ###
| ###
| ###
| 7,374,354
| 0
| ###
| ###
| 0.0 |
2020-Oct-21 Wed
| 18.45
| 18.79
| ###
| ###
| 7,985,227
| ###
| ###
| ###
| 0.0 |
2020-Oct-20 Tue
| 18.77
| 18.77
| 18.47
| 18.51
| 11,704,682
| 217,941,178
| 27.0
| 27.0
| 1.3 |
2020-Oct-19 Mon
| 18.87
| ###
| 18.71
| 18.78
| 5,946,651
| 55,630,920
| ###
| ###
| ### |
2020-Oct-16 Fri
| ###
| ###
| 18.57
| ###
| 9,482,155
| ###
| 26.6
| 26.6
| 0.0 |
2020-Oct-15 Thu
| ###
| ###
| ###
| 18.78
|
|
| ###
| ###
| ### |
2020-Oct-14 Wed
| 18.74
| 18.77
| 18.56
| 18.7
|
|
| 35.4
| 35.4
| 1.3 |
2020-Oct-13 Tue
| ###
| ###
| 18.77
| ###
| 12,853,688
| ###
| ###
| ###
| 0.0 |
2020-Oct-12 Mon
| ###
| 18.55
| ###
| 18.55
|
|
| ###
| ###
| 1.3 |
2020-Oct-09 Fri
| ###
| ###
| ###
| 18.21
| 9,144,141
| 0
| ###
| ###
| ### |
2020-Oct-08 Thu
| ###
| ###
| ###
| ###
| 10,442,372
| 0
| ###
| ###
| 0.0 |
2020-Oct-07 Wed
| ###
| 17.86
| 17.25
| 17.86
|
|
| ###
| ###
| 1.3 |
2020-Oct-06 Tue
| 17.4
| 17.45
| ###
| 17.41
| 7,321,943
| 63,883,952
| 62.2
| 62.2
| ### |
2020-Oct-05 Mon
| ###
| ###
| ###
| 17.29
| 5,898,578
| 0
| ###
| ###
| ### |
2020-Oct-02 Fri
| 16.8
| 16.83
| 16.51
| 16.57
|
|
| 48.7
| 48.7
| ### |
2020-Oct-01 Thu
| ###
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-30 Wed
| ###
| ###
| 16.825
| 16.84
|
|
| ###
| ###
| 1.2 |
2020-Sep-29 Tue
| 17.44
| 17.53
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2020-Sep-28 Mon
| 17.55
| 17.57
| 17.29
| ###
| 6,700,881
| 116,796,355
| 29.2
| 29.2
| 0.0 |
2020-Sep-25 Fri
| ###
| ###
| ###
| 17.58
| 20,973,671
| 0
| ###
| ###
| 1.3 |
2020-Sep-24 Thu
| ###
| 16.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-23 Wed
| ###
| 16.4
| ###
| ###
| 9,509,245
| ###
| 73.4
| 73.4
| 0.0 |
2020-Sep-22 Tue
| 16.2
| 16.2
| ###
| ###
| 9,412,082
| ###
| 37.6
| 37.6
| 0.0 |
2020-Sep-21 Mon
| ###
| 16.73
| ###
| 16.4
|
|
| 35.1
| 35.1
| ### |
2020-Sep-18 Fri
| 16.83
| 16.83
| ###
| ###
| 13,401,425
| ###
| 25.9
| 25.9
| 0.0 |
2020-Sep-17 Thu
| 16.72
| ###
| 16.7
| 16.81
|
|
| ###
| ###
| ### |
2020-Sep-16 Wed
| 16.82
| 16.85
| 16.625
| 16.76
| 8,114,129
| ###
| ###
| ###
| 1.2 |
2020-Sep-15 Tue
| ###
| ###
| 16.7
| 16.72
|
|
| 28.0
| 28.0
| 1.2 |
2020-Sep-14 Mon
| ###
| ###
| ###
| ###
| 4,819,727
| 0
| ###
| ###
| 0.0 |
2020-Sep-11 Fri
| 16.83
| ###
| 16.72
| 16.81
| 6,541,181
| 54,684,273
| 36.0
| 36.0
| ### |
2020-Sep-10 Thu
| 17.22
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-09 Wed
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-08 Tue
| 17.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-07 Mon
| ###
| 17.48
| ###
| ###
| 6,805,542
| ###
| ###
| ###
| 0.0 |
2020-Sep-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Sep-03 Thu
| 17.52
| 17.76
| 17.5
| ###
| 8,011,856
| 141,249,021
| 69.5
| 69.5
| 0.0 |
2020-Sep-02 Wed
| ###
| ###
| ###
| ###
| 6,508,051
| 0
| 74.3
| 74.3
| 0.0 |
2020-Sep-01 Tue
| ###
| ###
| ###
| ###
| 10,651,454
| 0
| ###
| ###
| 0.0 |
2020-Aug-31 Mon
| 17.52
| 17.72
| 17.51
| 17.54
|
|
| 65.7
| 65.7
| 1.3 |
2020-Aug-28 Fri
| 17.45
| 17.76
| 17.43
| 17.56
|
|
| ###
| ###
| 1.3 |
2020-Aug-27 Thu
| 17.51
| 17.58
| ###
| 17.4
|
|
| ###
| ###
| 1.2 |
2020-Aug-26 Wed
| 17.76
| 17.77
| ###
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2020-Aug-25 Tue
| 17.45
| 17.925
| 17.4
| 17.85
| 13,485,480
| ###
| ###
| ###
| 1.3 |
2020-Aug-24 Mon
| ###
| 17.21
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2020-Aug-21 Fri
| ###
| 17.72
| ###
| 17.23
|
|
| ###
| ###
| ### |
2020-Aug-20 Thu
| 17.2
| ###
| ###
| 17.26
|
|
| 69.1
| 69.1
| 1.2 |
2020-Aug-19 Wed
| ###
| 17.4
| ###
| 17.4
| 10,269,479
| ###
| ###
| ###
| 1.2 |
2020-Aug-18 Tue
| ###
| 17.25
| 16.83
| ###
| 16,961,843
| ###
| ###
| ###
| 0.0 |
2020-Aug-17 Mon
| 17.84
| 17.89
| 17.57
| 17.59
| 6,721,442
| ###
| 23.7
| 23.7
| ### |
2020-Aug-14 Fri
| ###
| 18.23
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2020-Aug-13 Thu
| 18.24
| 18.24
| 17.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| 18.45
| ###
| ###
| 12,294,175
| ###
| 73.7
| 73.7
| 0.0 |
2020-Aug-11 Tue
| 17.46
| ###
| 17.44
| 17.78
| 9,407,779
| ###
| ###
| ###
| 1.3 |
2020-Aug-10 Mon
| ###
| ###
| ###
| ###
| 8,993,485
| 0
| 80.2
| 80.2
| 0.0 |
2020-Aug-07 Fri
| ###
| 16.8
| 16.59
| 16.76
|
|
| ###
| ###
| 1.2 |
2020-Aug-06 Thu
| ###
| 16.85
| ###
| 16.76
|
|
| 66.0
| 66.0
| 1.2 |
2020-Aug-05 Wed
| 16.48
| ###
| 16.27
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2020-Aug-04 Tue
| 16.83
| ###
| ###
| 16.79
|
|
| ###
| ###
| ### |
2020-Aug-03 Mon
| 16.83
| 16.83
| 16.48
| 16.49
| 10,045,047
| 167,300,257
| ###
| ###
| 1.2 |
2020-Jul-31 Fri
| 17.45
| 17.49
| ###
| ###
| 15,168,779
| 132,650,972
| 30.1
| 30.1
| 0.0 |
2020-Jul-30 Thu
| 17.81
| ###
| 17.59
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-29 Wed
| 17.76
| ###
| 17.55
| 17.7
|
|
| ###
| ###
| 1.3 |
2020-Jul-28 Tue
| 17.7
| 17.77
| 17.46
| 17.46
| 10,067,378
| ###
| 37.4
| 37.4
| 1.2 |
2020-Jul-27 Mon
| 17.77
| 17.83
| 17.54
| 17.72
|
|
| ###
| ###
| 1.3 |
2020-Jul-24 Fri
| ###
| ###
| 17.74
| 17.76
|
|
| 29.0
| 29.0
| 1.3 |
2020-Jul-23 Thu
| 17.8
| ###
| 17.79
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2020-Jul-22 Wed
| ###
| ###
| ###
| ###
| 6,374,224
| 0
| 37.5
| 37.5
| 0.0 |
2020-Jul-21 Tue
| ###
| ###
| 17.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jul-20 Mon
| 17.71
| ###
| 17.59
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2020-Jul-17 Fri
| ###
| ###
| 17.77
| 17.89
|
|
| 39.6
| 39.6
| 1.3 |
2020-Jul-16 Thu
| ###
| 18.2
| 17.75
| 17.81
|
|
| 27.7
| 27.7
| 1.3 |
2020-Jul-15 Wed
| 17.87
| ###
| ###
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2020-Jul-14 Tue
| ###
| ###
| ###
| 17.83
| 7,261,584
| 0
| ###
| ###
| ### |
2020-Jul-13 Mon
| ###
| 18.29
| 17.83
| ###
| 9,259,948
| ###
| ###
| ###
| 0.0 |
2020-Jul-10 Fri
| 17.8
| 17.885
| 17.56
| ###
| 8,290,544
| ###
| ###
| ###
| 0.0 |
2020-Jul-09 Thu
| ###
| ###
| ###
| ###
| 6,488,043
| 0
| 36.0
| 36.0
| 0.0 |
2020-Jul-08 Wed
| ###
| ###
| 17.77
| 17.84
|
|
| 46.1
| 46.1
| 1.3 |
2020-Jul-07 Tue
| ###
| 18.75
| ###
| ###
| 7,906,529
| ###
| ###
| ###
| 0.0 |
2020-Jul-06 Mon
| 18.49
| 18.77
| ###
| 18.45
|
|
| ###
| ###
| 1.3 |
2020-Jul-03 Fri
| 18.75
| ###
| ###
| 18.54
| 5,724,470
| 0
| 35.5
| 35.5
| 1.3 |
2020-Jul-02 Thu
| ###
| ###
| ###
| ###
| 9,885,188
| 0
| ###
| ###
| 0.0 |
2020-Jul-01 Wed
| ###
| 18.29
| ###
| 18.28
| 7,441,877
| ###
| 61.7
| 61.7
| 1.3 |
2020-Jun-30 Tue
| ###
| ###
| ###
| ###
| 11,639,672
| 0
| ###
| ###
| 0.0 |
2020-Jun-29 Mon
| 17.52
| 17.84
| 17.42
| 17.79
| 8,312,923
| ###
| ###
| ###
| ### |
2020-Jun-26 Fri
| ###
| ###
| ###
| ###
| 13,525,387
| 0
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 17.71
| 17.76
| 17.42
| 17.42
|
|
| ###
| ###
| 1.2 |
2020-Jun-24 Wed
| 18.2
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| 17.88
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2020-Jun-22 Mon
| 17.88
| 18.41
| 17.82
| 18.26
| 7,313,481
| ###
| ###
| ###
| 1.3 |
2020-Jun-19 Fri
| 18.28
| ###
| ###
| ###
| 23,593,777
| 0
| ###
| ###
| 0.0 |
2020-Jun-18 Thu
| ###
| ###
| 17.59
| ###
| 15,016,183
| 132,067,329
| 80.7
| 80.7
| 0.0 |
2020-Jun-17 Wed
| 18.29
| 18.29
| 17.81
| ###
| 10,142,280
| 183,068,153
| 34.0
| 34.0
| 0.0 |
2020-Jun-16 Tue
| ###
| 18.27
| 17.84
| ###
|
|
| 56.6
| 56.6
| 0.0 |
2020-Jun-15 Mon
| 17.88
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-12 Fri
| ###
| ###
| ###
| 17.89
|
|
| 73.1
| 73.1
| 1.3 |
2020-Jun-11 Thu
| ###
| ###
| ###
| 18.5
| 18,660,281
| 0
| 34.0
| 34.0
| ### |
2020-Jun-10 Wed
| 19.5
| 19.85
| 19.23
| 19.7
|
|
| 72.4
| 72.4
| 1.4 |
2020-Jun-09 Tue
| 19.87
| ###
| ###
| 19.88
| 20,952,044
| 0
| ###
| ###
| 1.4 |
2020-Jun-05 Fri
| 18.56
| 18.88
| ###
| 18.79
| 17,008,940
| ###
| ###
| ###
| 1.3 |
2020-Jun-04 Thu
| 18.58
| 18.74
| ###
| ###
| 16,346,871
| 153,170,181
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| 17.45
| ###
| 17.28
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-02 Tue
| ###
| 17.5
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2020-Jun-01 Mon
| 16.85
| 17.44
| 16.7
| ###
| 10,606,477
| ###
| 81.9
| 81.9
| 0.0 |
2020-May-29 Fri
| ###
| ###
| 17.22
| 17.22
| 31,570,848
| ###
| ###
| ###
| 1.2 |
2020-May-28 Thu
| 18.78
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2020-May-27 Wed
| 16.76
| ###
| ###
| ###
| 29,509,042
| 0
| ###
| ###
| 0.0 |
2020-May-26 Tue
| 15.4
| ###
| ###
| ###
| 17,699,859
| 0
| 89.6
| 89.6
| 0.0 |
2020-May-25 Mon
| ###
| ###
| ###
| ###
| 9,023,847
| 0
| 73.0
| 73.0
| 0.0 |
2020-May-22 Fri
| ###
| ###
| ###
| ###
| 5,926,277
| 0
| 36.9
| 36.9
| 0.0 |
2020-May-21 Thu
| 15.43
| 15.45
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| 15.23
|
|
| 37.0
| 37.0
| 1.1 |
2020-May-18 Mon
| 15.26
| 15.28
| ###
| ###
| 9,263,141
| ###
| 17.3
| 17.3
| 0.0 |
2020-May-15 Fri
| ###
| ###
| ###
| 15.26
| 7,523,788
| 0
| 73.8
| 73.8
| ### |
2020-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 8,102,927
| 0
| 74.6
| 74.6
| 0.0 |
2020-May-12 Tue
| 15.55
| ###
| ###
| 15.23
| 10,780,859
| 0
| ###
| ###
| 1.1 |
2020-May-11 Mon
| 15.7
| 15.84
| 15.59
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2020-May-08 Fri
| 15.79
| 15.86
| 15.51
| 15.51
| 10,322,277
| ###
| ###
| ###
| 1.1 |
2020-May-07 Thu
| 15.84
| 15.87
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| ###
| 15.79
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-05 Tue
| ###
| 16.2
| 15.84
| 16.2
|
|
| ###
| ###
| 1.2 |
2020-May-04 Mon
| ###
| ###
| ###
| 15.77
|
|
| 92.9
| 92.9
| ### |
2020-May-01 Fri
| 15.88
| 15.88
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2020-Apr-30 Thu
| 15.89
| ###
| 15.75
| 16.28
|
|
| 71.2
| 71.2
| 1.2 |
2020-Apr-29 Wed
| 15.23
| ###
| 15.175
| ###
| 16,954,448
| 128,641,874
| 81.0
| 81.0
| 0.0 |
2020-Apr-28 Tue
| ###
| ###
| 14.76
| ###
| 16,560,654
| 122,217,626
| ###
| ###
| 0.0 |
2020-Apr-27 Mon
| 14.87
| ###
| 14.53
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2020-Apr-24 Fri
| 15.2
| 15.45
| ###
| ###
| 9,053,149
| 69,935,576
| 72.6
| 72.6
| 0.0 |
2020-Apr-23 Thu
| 15.46
| 15.53
| ###
| 15.28
| 11,694,870
| ###
| 33.7
| 33.7
| ### |
2020-Apr-22 Wed
| ###
| 15.51
| ###
| ###
| 11,846,347
| 91,868,420
| ###
| ###
| 0.0 |
2020-Apr-21 Tue
| 15.55
| 15.7
| ###
| ###
| 10,641,329
| ###
| 39.0
| 39.0
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| 15.52
| 15.52
| 9,194,578
| 71,349,925
| 29.8
| 29.8
| 1.1 |
2020-Apr-17 Fri
| ###
| 16.225
| 15.8
| 15.87
| 11,473,956
| 183,726,720
| ###
| ###
| ### |
2020-Apr-16 Thu
| 15.7
| ###
| ###
| ###
| 12,750,926
| 0
| ###
| ###
| 0.0 |
2020-Apr-15 Wed
| ###
| ###
| 15.87
| 16.29
|
|
| 76.7
| 76.7
| ### |
2020-Apr-14 Tue
| ###
| 16.27
| ###
| 16.27
|
|
| 66.1
| 66.1
| 1.2 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 13,217,582
| 0
| 67.4
| 67.4
| 0.0 |
2020-Apr-08 Wed
| 15.55
| 15.75
| ###
| 15.25
|
|
| 23.4
| 23.4
| ### |
2020-Apr-07 Tue
| 16.84
| ###
| 15.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-06 Mon
| 15.75
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2020-Apr-03 Fri
| ###
| 16.28
| 15.46
| 15.51
| 13,627,447
| 216,267,583
| 24.5
| 24.5
| 1.1 |
2020-Apr-02 Thu
| ###
| ###
| ###
| ###
| 14,329,425
| 0
| ###
| ###
| 0.0 |
2020-Apr-01 Wed
| ###
| ###
| 16.28
| 16.7
|
|
| 21.2
| 21.2
| 1.2 |
2020-Mar-31 Tue
| 16.71
| 17.59
| 16.2
| 16.5
| 24,313,046
| ###
| 28.5
| 28.5
| 1.2 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
| 13,940,674
| 0
| ###
| ###
| 0.0 |
2020-Mar-27 Fri
| 16.4
| 16.45
| 14.89
| 14.89
|
|
| 16.0
| 16.0
| ### |
2020-Mar-26 Thu
| ###
| 16.25
| 15.5
| ###
| 16,508,976
| ###
| 54.2
| 54.2
| 0.0 |
2020-Mar-25 Wed
| ###
| 15.85
| 14.83
| 15.85
| 19,192,572
| 294,414,054
| ###
| ###
| 1.1 |
2020-Mar-24 Tue
| 14.5
| ###
| ###
| 14.51
| 28,821,872
| 0
| 50.7
| 50.7
| ### |
2020-Mar-23 Mon
| 14.48
| ###
| 13.47
| ###
|
|
| 54.8
| 54.8
| 0.0 |
2020-Mar-20 Fri
| 15.29
| 16.4
| 15.21
| 15.77
|
|
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 16.88
| 14.53
| 14.53
|
|
| ###
| ###
| 1.0 |
2020-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-17 Tue
| ###
| 17.49
| ###
| 17.25
|
|
| ###
| ###
| 1.2 |
2020-Mar-16 Mon
| ###
| 17.42
| ###
| ###
| 24,168,759
| ###
| 33.4
| 33.4
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| 15.53
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2020-Mar-12 Thu
| ###
| 19.44
| 17.74
| 17.74
| 25,091,325
| ###
| 31.4
| 31.4
| 1.3 |
2020-Mar-11 Wed
| ###
| ###
| 19.46
| 19.46
|
|
| ###
| ###
| ### |
2020-Mar-10 Tue
| 18.8
| 20.56
| ###
| 20.54
| 22,755,828
| ###
| 82.6
| 82.6
| 1.5 |
2020-Mar-09 Mon
| ###
| 20.72
| 19.52
| 19.52
|
|
| 52.7
| 52.7
| 1.4 |
2020-Mar-06 Fri
| 21.79
| 21.85
| ###
| ###
| 13,480,773
| 147,277,445
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 22.5
| ###
| 22.25
| 22.25
| 12,014,024
| ###
| 33.4
| 33.4
| ### |
2020-Mar-04 Wed
| 22.5
| ###
| ###
| 22.23
|
|
| ###
| ###
| 1.6 |
2020-Mar-03 Tue
| 23.5
| ###
| 22.8
| ###
| 18,011,748
| 205,333,927
| ###
| ###
| 0.0 |
2020-Mar-02 Mon
| 23.24
| 23.25
| ###
| ###
| 14,172,389
| 164,754,022
| 32.4
| 32.4
| 0.0 |
2020-Feb-28 Fri
| 23.89
| 23.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-27 Thu
| 24.54
| 24.77
| ###
| ###
| 17,835,482
| 220,892,444
| ###
| ###
| 0.0 |
2020-Feb-26 Wed
| 24.7
| 24.77
| 24.46
| ###
| 9,865,652
| 242,843,023
| 50.3
| 50.3
| 0.0 |
2020-Feb-25 Tue
| 25
| ###
| 24.79
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2020-Feb-24 Mon
| ###
| ###
| 25.22
| 25.5
| 10,185,952
| 128,444,854
| ###
| ###
| ### |
2020-Feb-21 Fri
| 25.75
| ###
| 25.72
| 25.81
| 6,827,084
| ###
| ###
| ###
| ### |
2020-Feb-20 Thu
| 25.75
| 25.82
| 25.57
| ###
| 7,038,380
| 180,851,174
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 25.53
| 25.73
| 25.51
| ###
| 9,064,451
| ###
| 70.6
| 70.6
| 0.0 |
2020-Feb-18 Tue
| ###
| 25.79
| 25.59
| 25.75
|
|
| 78.0
| 78.0
| ### |
2020-Feb-17 Mon
| 25.74
| 25.77
| 25.49
| ###
| 5,437,953
| ###
| ###
| ###
| 0.0 |
2020-Feb-14 Fri
| 25.4
| 25.8
| ###
| 25.7
| 8,445,885
| ###
| ###
| ###
| 1.8 |
2020-Feb-13 Thu
| ###
| 25.72
| ###
| 25.41
|
|
| ###
| ###
| ### |
2020-Feb-12 Wed
| 25.25
| ###
| ###
| 25.25
| 8,351,876
| 0
| ###
| ###
| ### |
2020-Feb-11 Tue
| ###
| 25.245
| ###
| ###
| 4,580,475
| 57,817,045
| 66.6
| 66.6
| 0.0 |
2020-Feb-10 Mon
| ###
| ###
| 24.87
| ###
| 3,128,685
| ###
| 43.2
| 43.2
| 0.0 |
2020-Feb-07 Fri
| 25.24
| 25.25
| 24.85
| ###
| 7,065,123
| ###
| 31.2
| 31.2
| 0.0 |
2020-Feb-06 Thu
| ###
| 25.25
| ###
| ###
| 8,381,384
| 105,814,973
| ###
| ###
| 0.0 |
2020-Feb-05 Wed
| ###
| ###
| 24.73
| 24.73
| 4,916,152
| ###
| 26.0
| 26.0
| ### |
2020-Feb-04 Tue
| ###
| ###
| 24.45
| 24.8
|
|
| 73.0
| 73.0
| ### |
2020-Feb-03 Mon
| ###
| ###
| 24.52
| 24.81
| 7,767,079
| 95,224,388
| 44.1
| 44.1
| 1.8 |
2020-Jan-31 Fri
| ###
| 25.4
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2020-Jan-30 Thu
| ###
| ###
| ###
| ###
| 4,717,483
| 0
| 77.5
| 77.5
| 0.0 |
2020-Jan-29 Wed
| ###
| ###
| 25.075
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-28 Tue
| 25
| ###
| 24.87
| 25
|
|
| ###
| ###
| 1.8 |
2020-Jan-24 Fri
| 25.25
| 25.4
| 25.2
| 25.21
| 5,496,472
| 139,060,741
| ###
| ###
| ### |
2020-Jan-23 Thu
| ###
| ###
| 24.985
| ###
| 7,004,942
| ###
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| ###
| 25.22
| ###
| ###
| 9,410,824
| ###
| 28.3
| 28.3
| 0.0 |
2020-Jan-21 Tue
| ###
| ###
| 25
| ###
| 4,047,571
| ###
| 38.5
| 38.5
| 0.0 |
2020-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-17 Fri
| ###
| ###
| ###
| ###
| 6,854,059
| 0
| 34.9
| 34.9
| 0.0 |
2020-Jan-16 Thu
| 24.8
| ###
| 24.77
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2020-Jan-15 Wed
| ###
| 24.7
| ###
| ###
| 6,121,181
| 75,596,585
| 64.4
| 64.4
| 0.0 |
2020-Jan-14 Tue
| ###
| 24.74
| ###
| 24.57
| 5,765,970
| 71,325,048
| ###
| ###
| 1.8 |
2020-Jan-13 Mon
| 24.58
| ###
| 24.51
| 24.59
| 3,107,422
| 38,081,456
| ###
| ###
| ### |
2020-Jan-10 Fri
| 24.58
| 24.7
| 24.56
| ###
| 4,791,982
| ###
| 70.2
| 70.2
| 0.0 |
2020-Jan-09 Thu
| 24.72
| 24.74
| 24.4
| 24.47
|
|
| 19.6
| 19.6
| 1.7 |
2020-Jan-08 Wed
| ###
| ###
| 24.25
| 24.54
|
|
| ###
| ###
| 1.8 |
2020-Jan-07 Tue
| 24.55
| ###
| 24.5
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-03 Fri
| 24.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| ###
| 24.26
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2019-Dec-30 Mon
| ###
| 24.42
| 24.2
| 24.4
| 3,312,550
| ###
| ###
| ###
| 1.7 |
2019-Dec-27 Fri
| 24.27
| ###
| 24.23
| ###
| 3,502,078
| 42,427,674
| 63.5
| 63.5
| 0.0 |
2019-Dec-24 Tue
| 24.21
| ###
| ###
| 24.21
| 1,957,153
| 0
| 65.0
| 65.0
| ### |
2019-Dec-23 Mon
| 24.23
| 24.42
| 24.2
| 24.24
| 3,566,549
| ###
| ###
| ###
| ### |
2019-Dec-20 Fri
| 24.26
| ###
| 24.23
| 24.25
|
|
| ###
| ###
| 1.7 |
2019-Dec-19 Thu
| 24.59
| 24.59
| 24.28
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-18 Wed
| 24.42
| ###
| ###
| 24.5
|
|
| 74.6
| 74.6
| 1.8 |
2019-Dec-16 Mon
| ###
| ###
| ###
| 24.85
|
|
| ###
| ###
| 1.8 |
2019-Dec-13 Fri
| 24.29
| ###
| 24.22
| 24.48
|
|
| ###
| ###
| 1.7 |
2019-Dec-12 Thu
| 24.25
| 24.25
| ###
| ###
| 6,886,949
| 83,504,256
| ###
| ###
| 0.0 |
2019-Dec-11 Wed
| ###
| 24.49
| 24.29
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-10 Tue
| 24.4
| 24.43
| 24.175
| 24.21
| 5,092,670
| ###
| 31.5
| 31.5
| ### |
2019-Dec-09 Mon
| ###
| 24.44
| 24.24
| ###
| 5,416,942
| ###
| ###
| ###
| 0.0 |
2019-Dec-06 Fri
| ###
| 24.4
| 24.2
| 24.27
| 6,450,571
| 156,748,875
| 35.3
| 35.3
| ### |
2019-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2019-Dec-04 Wed
| 24
| ###
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-03 Tue
| 24.5
| 24.52
| 24.23
| 24.29
|
|
| ###
| ###
| ### |
2019-Dec-02 Mon
| ###
| 24.8
| 24.5
| ###
| 14,615,157
| 360,263,620
| 39.8
| 39.8
| 0.0 |
2019-Nov-29 Fri
| 24.7
| 24.82
| 24.5
| 24.52
|
|
| ###
| ###
| ### |
2019-Nov-28 Thu
| 24.8
| 24.86
| ###
| 24.7
|
|
| 30.7
| 30.7
| 1.8 |
2019-Nov-27 Wed
| 24.72
| 24.81
| 24.46
| 24.81
| 11,096,242
| 273,355,921
| ###
| ###
| 1.8 |
2019-Nov-26 Tue
| 24.5
| ###
| 24.5
| 24.86
|
|
| ###
| ###
| 1.8 |
2019-Nov-25 Mon
| 24.5
| ###
| 24.26
| 24.44
| 14,342,970
| 173,980,226
| 38.7
| 38.7
| 1.7 |
2019-Nov-22 Fri
| ###
| 25
| ###
| 24.77
| 17,237,684
| 215,471,050
| 26.7
| 26.7
| ### |
2019-Nov-21 Thu
| ###
| 25.26
| 24.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-20 Wed
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2019-Nov-19 Tue
| ###
| 26.55
| 26.26
| 26.55
| 4,497,820
| ###
| ###
| ###
| ### |
2019-Nov-18 Mon
| 26.51
| 26.55
| 26.325
| 26.45
|
|
| 38.6
| 38.6
| ### |
2019-Nov-15 Fri
| 26.5
| ###
| 26.45
| ###
| 5,224,086
| ###
| ###
| ###
| 0.0 |
2019-Nov-14 Thu
| ###
| 26.59
| 26.26
| 26.57
|
|
| 78.1
| 78.1
| 1.9 |
2019-Nov-13 Wed
| 26.79
| 26.79
| 26.41
| 26.44
|
|
| ###
| ###
| 1.9 |
2019-Nov-12 Tue
| ###
| ###
| ###
| 26.8
|
|
| 37.0
| 37.0
| 1.9 |
2019-Nov-11 Mon
| 27.59
| 27.79
| 27.58
| 27.78
|
|
| 76.4
| 76.4
| 2.0 |
2019-Nov-08 Fri
| ###
| ###
| ###
| 27.42
| 15,032,681
| 0
| 30.5
| 30.5
| 2.0 |
2019-Nov-07 Thu
| ###
| 27.55
| 27.21
| 27.45
|
|
| 69.5
| 69.5
| ### |
2019-Nov-06 Wed
| ###
| 27.45
| ###
| 27.25
| 10,039,856
| 137,797,023
| ###
| ###
| ### |
2019-Nov-05 Tue
| 26.5
| ###
| 26.46
| ###
| 27,059,880
| ###
| 90.3
| 90.3
| 0.0 |
2019-Nov-04 Mon
| 27.88
| 27.88
| 27.88
| 27.88
| 0
|
|
|
| ### |
2019-Nov-01 Fri
| 27.82
| ###
| 27.58
| 27.88
|
|
| ###
| ###
| ### |
2019-Oct-31 Thu
| 28.44
| 28.44
| 27.88
| 28.21
| 9,101,044
| ###
| 27.3
| 27.3
| ### |
2019-Oct-30 Wed
| ###
| 28.78
| 28.5
| 28.55
|
|
| ###
| ###
| ### |
2019-Oct-29 Tue
| 28.88
| ###
| 28.73
| 28.73
| 6,171,382
| ###
| ###
| ###
| 2.1 |
2019-Oct-28 Mon
| ###
| ###
| ###
| ###
| 3,737,227
| 0
| ###
| ###
| 0.0 |
2019-Oct-25 Fri
| ###
| ###
| 28.86
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2019-Oct-24 Thu
| ###
| ###
| 28.875
| ###
| 3,744,654
| 54,063,442
| ###
| ###
| 0.0 |
2019-Oct-23 Wed
| 29
| ###
| 28.76
| ###
| 4,099,052
| ###
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| ###
| ###
| 28.83
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2019-Oct-21 Mon
| 28.73
| 28.89
| ###
| 28.89
| 4,226,943
| ###
| 75.3
| 75.3
| ### |
2019-Oct-18 Fri
| ###
| ###
| 28.7
| 28.84
|
|
| ###
| ###
| ### |
2019-Oct-17 Thu
| ###
| ###
| ###
| ###
| 7,483,186
| 0
| ###
| ###
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| ###
| 29.24
| 6,802,957
| 0
| ###
| ###
| 2.1 |
2019-Oct-15 Tue
| ###
| ###
| 28.76
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2019-Oct-14 Mon
| ###
| ###
| 28.87
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-11 Fri
| 28.88
| ###
| ###
| 28.75
|
|
| 30.5
| 30.5
| ### |
2019-Oct-10 Thu
| 28.46
| ###
| 28.4
| 28.53
|
|
| ###
| ###
| 2.0 |
2019-Oct-09 Wed
| 28.42
| 28.49
| ###
| 28.43
| 5,198,578
| 74,053,743
| ###
| ###
| ### |
2019-Oct-08 Tue
| 28.75
| 28.79
| 28.48
| ###
| 4,194,328
| 120,104,582
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| ###
| 28.73
| 28.51
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2019-Oct-04 Fri
| 28.52
| 28.59
| 28.22
| 28.42
|
|
| ###
| ###
| ### |
2019-Oct-03 Thu
| 28.46
| ###
| ###
| 28.5
| 8,937,358
| 0
| ###
| ###
| 2.0 |
2019-Oct-02 Wed
| ###
| 29.4
| ###
| 29.21
| 6,555,584
| 96,367,084
| 33.6
| 33.6
| ### |
2019-Oct-01 Tue
| ###
| ###
| 29.4
| 29.7
|
|
| ###
| ###
| ### |
2019-Sep-30 Mon
| ###
| ###
| ###
| ###
| 5,512,544
| 0
| 26.9
| 26.9
| 0.0 |
2019-Sep-27 Fri
| ###
| ###
| 29.84
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-26 Thu
| ###
| ###
| 29.74
| 29.86
| 5,798,443
| 86,222,847
| ###
| ###
| 2.1 |
2019-Sep-25 Wed
| 29.79
| ###
| 29.72
| 29.89
|
|
| ###
| ###
| ### |
2019-Sep-24 Tue
| ###
| ###
| 29.83
| ###
| 8,519,228
| 127,064,285
| 70.1
| 70.1
| 0.0 |
2019-Sep-23 Mon
| 29.86
| ###
| ###
| 29.8
|
|
| ###
| ###
| 2.1 |
2019-Sep-20 Fri
| 29.57
| 29.76
| 29.55
| ###
| 8,856,341
| ###
| ###
| ###
| 0.0 |
2019-Sep-19 Thu
| 29.8
| ###
| 29.49
| 29.57
| 10,853,471
| 160,034,429
| ###
| ###
| 2.1 |
2019-Sep-18 Wed
| ###
| 29.71
| 29.41
| 29.54
| 5,075,554
| 150,033,376
| 35.6
| 35.6
| ### |
2019-Sep-17 Tue
| 29.5
| ###
| 29.41
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| 29.4
| 29.56
| 29.27
| 29.54
|
|
| ###
| ###
| ### |
2019-Sep-13 Fri
| 29.78
| 29.79
| 29.58
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-12 Thu
| 29.85
| ###
| ###
| ###
| 6,284,758
| 0
| 30.0
| 30.0
| 0.0 |
2019-Sep-11 Wed
| 29.2
| ###
| 29.2
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| 29
| ###
| ###
| ###
| 6,110,556
| 0
| 75.0
| 75.0
| 0.0 |
2019-Sep-09 Mon
| 28.7
| ###
| ###
| 28.85
|
|
| ###
| ###
| ### |
2019-Sep-06 Fri
| ###
| 28.73
| 28.49
| ###
| 4,207,126
| 120,365,874
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| 28.5
| ###
| 28.4
| 28.49
| 4,214,947
| 59,852,247
| ###
| ###
| ### |
2019-Sep-04 Wed
| ###
| 28.25
| 27.89
| 28.25
| 5,469,222
| ###
| 77.8
| 77.8
| 2.0 |
2019-Sep-03 Tue
| ###
| 28.54
| 28.255
| ###
| 4,171,774
| 118,467,952
| ###
| ###
| 0.0 |
2019-Sep-02 Mon
| ###
| ###
| ###
| 28.23
| 3,019,954
| 0
| 76.5
| 76.5
| ### |
2019-Aug-30 Fri
| 27.78
| 28.25
| 27.78
| 28.22
| 10,622,322
| 297,584,350
| 79.1
| 79.1
| 2.0 |
2019-Aug-29 Thu
| 27.7
| 27.73
| 27.48
| ###
| 7,964,977
| ###
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 27.59
| ###
| 27.45
| 27.54
|
|
| ###
| ###
| 2.0 |
2019-Aug-27 Tue
| 27.58
| 27.77
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| ###
| ###
| 27.21
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-23 Fri
| 27.73
| ###
| ###
| 27.81
|
|
| 71.0
| 71.0
| ### |
2019-Aug-22 Thu
| 27.81
| 27.85
| 27.54
| 27.75
| 4,671,526
| ###
| ###
| ###
| 2.0 |
2019-Aug-21 Wed
| 27.73
| 27.85
| 27.46
| 27.52
|
|
| ###
| ###
| 2.0 |
2019-Aug-20 Tue
| ###
| 28.23
| 27.87
| ###
| 5,986,523
| 167,921,970
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| ###
| ###
| 27.84
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2019-Aug-16 Fri
| 27.56
| 27.89
| 27.54
| 27.82
|
|
| ###
| ###
| 2.0 |
2019-Aug-15 Thu
| ###
| 28
| ###
| ###
| 8,540,729
| ###
| ###
| ###
| 0.0 |
2019-Aug-14 Wed
| ###
| ###
| 28.29
| 28.52
| 4,537,952
| ###
| 31.3
| 31.3
| 2.0 |
2019-Aug-13 Tue
| ###
| ###
| ###
| ###
| 5,758,670
| 0
| ###
| ###
| 0.0 |
2019-Aug-12 Mon
| 28.21
| 28.43
| ###
| 28.41
| 3,278,088
| 46,598,020
| ###
| ###
| ### |
2019-Aug-09 Fri
| ###
| ###
| ###
| 28.21
| 4,383,258
| 0
| ###
| ###
| ### |
2019-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-07 Wed
| 27.72
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2019-Aug-06 Tue
| ###
| ###
| 27.52
| 27.73
| 7,758,377
| ###
| ###
| ###
| ### |
2019-Aug-05 Mon
| 28.81
| ###
| ###
| 28.47
| 6,186,155
| 0
| 46.9
| 46.9
| ### |
2019-Aug-02 Fri
| 28.85
| ###
| ###
| 28.82
|
|
| ###
| ###
| 2.1 |
2019-Aug-01 Thu
| 28.59
| ###
| 28.55
| 28.8
| 5,073,282
| ###
| 79.7
| 79.7
| 2.1 |
2019-Jul-31 Wed
| ###
| 29
| 28.57
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-30 Tue
| ###
| ###
| ###
| 29
|
|
| 75.7
| 75.7
| ### |
2019-Jul-29 Mon
| 28.74
| 28.84
| 28.45
| 28.71
| 5,955,124
| 170,584,526
| 34.2
| 34.2
| ### |
2019-Jul-26 Fri
| 28.8
| 28.82
| 28.53
| 28.57
| 9,556,350
| ###
| ###
| ###
| ### |
2019-Jul-25 Thu
| 28.59
| 28.89
| 28.5
| 28.86
| 8,275,549
| 237,466,878
| ###
| ###
| ### |
2019-Jul-24 Wed
| ###
| 28.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| ###
| 27.79
| ###
| 4,631,253
| ###
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| ###
| ###
| 27.84
| 3,350,888
| 0
| 29.8
| 29.8
| 2.0 |
2019-Jul-19 Fri
| ###
| ###
| ###
| 27.88
| 4,375,677
| 0
| 71.7
| 71.7
| ### |
2019-Jul-18 Thu
| 27.76
| 27.76
| 27.44
| 27.58
| 4,406,787
| 121,627,321
| ###
| ###
| ### |
2019-Jul-17 Wed
| ###
| 27.755
| 27.52
| ###
|
|
| 66.2
| 66.2
| 0.0 |
2019-Jul-16 Tue
| 27.75
| 27.8
| 27.555
| ###
| 4,257,481
| ###
| 29.6
| 29.6
| 0.0 |
2019-Jul-15 Mon
| 27.82
| ###
| ###
| 27.81
| 3,074,525
| 0
| 38.1
| 38.1
| ### |
2019-Jul-12 Fri
| 27.8
| 28.23
| 27.8
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2019-Jul-11 Thu
| 27.76
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| 27.83
| 27.87
|
|
| 24.5
| 24.5
| ### |
2019-Jul-09 Tue
| ###
| ###
| 27.75
| 27.89
|
|
| 37.4
| 37.4
| 2.0 |
2019-Jul-08 Mon
| 28.44
| 28.45
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2019-Jul-05 Fri
| 28.25
| 28.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| ###
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2019-Jul-03 Wed
| ###
| ###
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-02 Tue
| ###
| 28.43
| 27.83
| ###
| 7,332,275
| ###
| 17.8
| 17.8
| 0.0 |
2019-Jul-01 Mon
| 28.46
| ###
| 28.25
| ###
| 6,415,154
| 90,614,050
| 30.0
| 30.0
| 0.0 |
2019-Jun-28 Fri
| ###
| 28.45
| 28.24
| ###
| 11,235,370
| ###
| 71.5
| 71.5
| 0.0 |
2019-Jun-27 Thu
| ###
| 28.23
| ###
| ###
| 3,936,977
| ###
| ###
| ###
| 0.0 |
2019-Jun-26 Wed
| 28.2
| 28.23
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2019-Jun-25 Tue
| 28.29
| 28.41
| 28.155
| 28.28
|
|
| ###
| ###
| ### |
2019-Jun-24 Mon
| ###
| ###
| 28
| ###
| 5,547,883
| ###
| 80.0
| 80.0
| 0.0 |
2019-Jun-21 Fri
| 28.4
| 28.41
| ###
| 28.23
|
|
| ###
| ###
| ### |
2019-Jun-20 Thu
| 28.42
| 28.46
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2019-Jun-19 Wed
| 28.41
| 28.45
| 28.27
| ###
| 6,002,978
| 170,244,456
| ###
| ###
| 0.0 |
2019-Jun-18 Tue
| 27.85
| ###
| 27.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Jun-14 Fri
| 27.81
| ###
| 27.58
| 27.88
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| 28.25
| 28.27
| 28
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2019-Jun-12 Wed
| ###
| 28.47
| ###
| ###
| 4,856,576
| 69,133,359
| ###
| ###
| 0.0 |
2019-Jun-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2019-Jun-07 Fri
| ###
| ###
| 27.86
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-06 Thu
| 27.71
| ###
| ###
| 27.83
| 7,166,222
| 0
| ###
| ###
| 2.0 |
2019-Jun-05 Wed
| ###
| 27.72
| ###
| ###
| 9,338,088
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| ###
| ###
| 27.25
|
|
| 82.5
| 82.5
| ### |
2019-Jun-03 Mon
| 27.23
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2019-May-31 Fri
| 27.5
| ###
| 27.22
| 27.44
|
|
| ###
| ###
| ### |
2019-May-30 Thu
| 27.55
| 27.74
| 27.51
| ###
| 7,997,279
| ###
| ###
| ###
| 0.0 |
2019-May-29 Wed
| 27.78
| 27.79
| 27.56
| 27.74
|
|
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| 27.82
| 27.87
| 7,341,829
| 102,124,841
| 31.1
| 31.1
| ### |
2019-May-27 Mon
| ###
| ###
| 27.85
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2019-May-24 Fri
| 27.85
| ###
| 27.81
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2019-May-22 Wed
| 28.5
| 28.84
| 28.41
| 28.81
|
|
| 76.6
| 76.6
| 2.1 |
2019-May-21 Tue
| 28.4
| 28.5
| ###
| 28.5
|
|
| 68.1
| 68.1
| 2.0 |
2019-May-20 Mon
| 27.5
| 27.75
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2019-May-17 Fri
| ###
| ###
| ###
| 25.41
| 7,939,486
| 0
| 16.2
| 16.2
| ### |
2019-May-16 Thu
| 25.82
| 25.85
| ###
| 25.85
| 12,220,544
| ###
| 65.8
| 65.8
| ### |
2019-May-15 Wed
| ###
| ###
| 26.81
| 26.89
| 9,287,479
| 124,498,655
| ###
| ###
| ### |
2019-May-14 Tue
| 27
| 27
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2019-May-13 Mon
| ###
| ###
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-10 Fri
| ###
| ###
| ###
| 27.22
|
|
| 70.9
| 70.9
| 1.9 |
2019-May-09 Thu
| ###
| 27.255
| 27
| ###
| 6,499,657
| 176,319,445
| ###
| ###
| 0.0 |
2019-May-08 Wed
| 27
| ###
| 26.88
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-07 Tue
| ###
| 27.58
| ###
| ###
| 6,977,922
| 96,225,544
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 26.86
| ###
| 26.81
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2019-May-03 Fri
| ###
| 27.59
| 27.25
| 27.44
|
|
| ###
| ###
| ### |
2019-May-02 Thu
| ###
| ###
| 27.375
| 27.41
|
|
| ###
| ###
| 2.0 |
2019-May-01 Wed
| 27.7
| 28.175
| 27.7
| ###
| 5,334,889
| ###
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 27.54
| ###
| 27.47
| 27.51
|
|
| ###
| ###
| ### |
2019-Apr-29 Mon
| 27.74
| 27.79
| 27.44
| 27.58
|
|
| 29.8
| 29.8
| ### |
2019-Apr-26 Fri
| ###
| 27.75
| ###
| 27.74
| 5,898,050
| 81,835,443
| ###
| ###
| ### |
2019-Apr-24 Wed
| 27.4
| ###
| ###
| 27.58
|
|
| ###
| ###
| ### |
2019-Apr-23 Tue
| 27
| 27.23
| 26.81
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2019-Apr-18 Thu
| ###
| 27
| ###
| 26.83
| 5,799,344
| 78,291,144
| 36.8
| 36.8
| ### |
2019-Apr-17 Wed
| ###
| 26.89
| 26.51
| 26.81
|
|
| 76.9
| 76.9
| ### |
2019-Apr-16 Tue
| ###
| 26.41
| ###
| 26.41
| 5,211,286
| ###
| 80.7
| 80.7
| ### |
2019-Apr-15 Mon
| 26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-12 Fri
| 25.8
| ###
| ###
| ###
| 6,999,083
| 0
| 69.1
| 69.1
| 0.0 |
2019-Apr-11 Thu
| 25.77
| 25.8
| 25.54
| 25.57
| 5,098,748
| ###
| ###
| ###
| ### |
2019-Apr-10 Wed
| 25.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-09 Tue
| 25.83
| 25.88
| ###
| 25.84
| 4,621,089
| ###
| ###
| ###
| 1.8 |
2019-Apr-08 Mon
| ###
| ###
| 25.85
| 25.88
| 4,512,689
| ###
| 22.0
| 22.0
| 1.8 |
2019-Apr-05 Fri
| ###
| 26.24
| 26
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2019-Apr-04 Thu
| 26.28
| 26.29
| ###
| 26.23
|
|
| 34.6
| 34.6
| ### |
2019-Apr-03 Wed
| 26.49
| 26.49
| 26.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-02 Tue
| 26.4
| ###
| 26.25
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2019-Apr-01 Mon
| ###
| 26.25
| ###
| ###
| 3,787,828
| 49,715,242
| 68.3
| 68.3
| 0.0 |
2019-Mar-29 Fri
| ###
| ###
| 25.85
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-28 Thu
| ###
| 26
| 25.71
| ###
| 9,312,057
| ###
| 63.0
| 63.0
| 0.0 |
2019-Mar-27 Wed
| ###
| ###
| ###
| ###
| 6,279,951
| 0
| 69.4
| 69.4
| 0.0 |
2019-Mar-26 Tue
| 26
| 26.075
| 25.89
| ###
| 5,625,840
| 146,173,387
| ###
| ###
| 0.0 |
2019-Mar-25 Mon
| 26.2
| 26.24
| ###
| ###
| 6,253,276
| 82,042,981
| ###
| ###
| 0.0 |
2019-Mar-22 Fri
| 26.2
| ###
| ###
| 26.51
|
|
| 81.8
| 81.8
| ### |
2019-Mar-21 Thu
| 26.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-20 Wed
| ###
| 26.45
| ###
| ###
| 6,782,289
| 89,695,772
| ###
| ###
| 0.0 |
2019-Mar-19 Tue
| ###
| 26.77
| 26.4
| 26.42
| 6,856,327
| 182,275,453
| ###
| ###
| 1.9 |
2019-Mar-18 Mon
| 26.53
| 26.75
| 26.42
| 26.52
| 4,776,325
| ###
| ###
| ###
| 1.9 |
2019-Mar-15 Fri
| 26.76
| 26.76
| 26.47
| 26.48
| 9,750,076
| 259,498,272
| ###
| ###
| ### |
2019-Mar-14 Thu
| 26.57
| ###
| ###
| ###
| 5,883,954
| 0
| 68.9
| 68.9
| 0.0 |
2019-Mar-13 Wed
| 26.7
| 26.83
| 26.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-12 Tue
| ###
| 27.23
| 26.85
| 26.85
| 4,986,256
| ###
| 27.3
| 27.3
| 1.9 |
2019-Mar-11 Mon
| 27
| ###
| 26.86
| ###
| 3,365,470
| ###
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| 27.29
| 27.29
| 26.85
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2019-Mar-07 Thu
| 27.45
| 27.47
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2019-Mar-06 Wed
| 27
| 27.25
| ###
| 27.25
|
|
| ###
| ###
| ### |
2019-Mar-05 Tue
| ###
| ###
| 26.84
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2019-Mar-04 Mon
| ###
| ###
| ###
| 27
|
|
| 22.1
| 22.1
| 1.9 |
2019-Mar-01 Fri
| 27
| 27.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-28 Thu
| 26.78
| ###
| ###
| ###
| 5,795,387
| 0
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 26.52
| 26.77
| 26.44
| 26.7
| 4,782,983
| ###
| 73.4
| 73.4
| 1.9 |
2019-Feb-26 Tue
| 26.81
| 26.81
| 26.4
| 26.53
|
|
| 25.7
| 25.7
| ### |
2019-Feb-25 Mon
| 26.8
| 26.85
| 26.57
| 26.8
|
|
| ###
| ###
| 1.9 |
2019-Feb-22 Fri
| 26.8
| ###
| ###
| 26.77
|
|
| ###
| ###
| 1.9 |
2019-Feb-21 Thu
| ###
| 26.82
| ###
| 26.77
| 7,436,924
| 99,729,150
| ###
| ###
| 1.9 |
2019-Feb-20 Wed
| 26.54
| ###
| 26.23
| 26.42
| 6,398,681
| ###
| ###
| ###
| 1.9 |
2019-Feb-19 Tue
| ###
| ###
| ###
| ###
| 4,954,359
| 0
| 80.9
| 80.9
| 0.0 |
2019-Feb-18 Mon
| ###
| 26.48
| ###
| 26.28
|
|
| ###
| ###
| 1.9 |
2019-Feb-15 Fri
| ###
| ###
| ###
| 26.24
| 4,113,941
| 0
| 75.7
| 75.7
| 1.9 |
2019-Feb-14 Thu
| ###
| 26.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-13 Wed
| 26.49
| ###
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2019-Feb-11 Mon
| ###
| 26.7
| 26.21
| ###
| 5,769,980
| 152,644,820
| 23.8
| 23.8
| 0.0 |
2019-Feb-08 Fri
| ###
| ###
| ###
| 26.79
|
|
| 79.9
| 79.9
| ### |
2019-Feb-07 Thu
| 26.7
| ###
| 26.51
| 26.88
| 7,323,487
| 97,072,820
| ###
| ###
| ### |
2019-Feb-06 Wed
| 26.85
| 26.88
| ###
| ###
| 10,808,582
| 145,267,342
| ###
| ###
| 0.0 |
2019-Feb-04 Mon
| 24.44
| ###
| ###
| 24.87
| 6,439,252
| 0
| 86.7
| 86.7
| ### |
2019-Feb-01 Fri
| ###
| ###
| ###
| 24.58
| 8,852,522
| 0
| 83.5
| 83.5
| 1.8 |
2019-Jan-31 Thu
| ###
| ###
| 24.55
| 24.55
|
|
| 16.3
| 16.3
| ### |
2019-Jan-30 Wed
| 25.25
| ###
| 25.085
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-29 Tue
| ###
| 25.8
| 25.23
| 25.29
|
|
| 25.6
| 25.6
| ### |
2019-Jan-25 Fri
| 25.78
| ###
| 25.76
| 25.88
|
|
| 67.7
| 67.7
| 1.8 |
2019-Jan-10 Thu
| 25.79
| 25.87
| ###
| 25.85
|
|
| 74.8
| 74.8
| ### |
2019-Jan-09 Wed
| ###
| 25.85
| 25.44
| 25.76
| 4,986,848
| ###
| ###
| ###
| 1.8 |
2019-Jan-04 Fri
| ###
| ###
| 24.77
| ###
| 4,594,381
| ###
| 72.5
| 72.5
| 0.0 |
2019-Jan-03 Thu
| 24.7
| 25.075
| ###
| ###
| 6,246,946
| 78,321,085
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 24.85
| ###
| 24.4
| 24.48
| 4,947,674
| 60,361,622
| ###
| ###
| 1.7 |
2018-Dec-28 Fri
| 24.2
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2018-Dec-27 Thu
| ###
| ###
| 23.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| ###
| 24.45
| ###
| ###
| 12,640,553
| ###
| ###
| ###
| 0.0 |
2018-Dec-19 Wed
| ###
| 24.77
| ###
| ###
| 10,112,149
| ###
| 72.0
| 72.0
| 0.0 |
2018-Dec-14 Fri
| 25.22
| 25.4
| 24.78
| 24.88
| 7,659,056
| ###
| 24.5
| 24.5
| 1.8 |
2018-Dec-13 Thu
| ###
| ###
| 25.225
| 25.44
|
|
| ###
| ###
| 1.8 |
2018-Dec-12 Wed
| ###
| 25.53
| ###
| 25.47
| 5,365,783
| ###
| 85.0
| 85.0
| ### |
2018-Dec-11 Tue
| ###
| 25.155
| 24.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-10 Mon
| 25.4
| 25.44
| 24.85
| 24.86
|
|
| ###
| ###
| 1.8 |
2018-Dec-07 Fri
| 25.75
| ###
| ###
| 25.73
| 5,275,271
| 0
| 35.2
| 35.2
| 1.8 |
2018-Dec-06 Thu
| 25.54
| ###
| ###
| ###
| 6,488,523
| 0
| ###
| ###
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| 25.21
| 25.59
| 5,595,024
| 70,525,277
| ###
| ###
| 1.8 |
2018-Dec-04 Tue
| 26.25
| 26.27
| 25.88
| 25.89
| 5,283,970
| ###
| ###
| ###
| ### |
2018-Dec-03 Mon
| 26.23
| ###
| ###
| 26.25
| 5,081,483
| 0
| 62.1
| 62.1
| 1.9 |
2018-Nov-30 Fri
| 26.28
| 26.4
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2018-Nov-29 Thu
| 26.45
| ###
| 26.26
| 26.42
|
|
| 35.6
| 35.6
| 1.9 |
2018-Nov-13 Tue
| 26.41
| 26.455
| ###
| 26.24
| 11,477,783
| 151,822,374
| 33.2
| 33.2
| 1.9 |
2018-Nov-12 Mon
| ###
| 27.8
| 27.54
| 27.74
|
|
| ###
| ###
| ### |
2018-Nov-09 Fri
| 27.71
| ###
| ###
| 27.7
|
|
| 32.2
| 32.2
| 2.0 |
2018-Nov-08 Thu
| 27.2
| 27.7
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2018-Nov-07 Wed
| ###
| 27.42
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2018-Nov-06 Tue
| 26.79
| ###
| ###
| ###
| 4,414,748
| 0
| ###
| ###
| 0.0 |
2018-Nov-05 Mon
| 26.51
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2018-Nov-02 Fri
| 26.4
| 26.59
| 26.28
| 26.5
|
|
| 67.8
| 67.8
| 1.9 |
2018-Nov-01 Thu
| 26.82
| ###
| 26.47
| ###
| 10,469,581
| ###
| 27.7
| 27.7
| 0.0 |
2018-Oct-31 Wed
| 27
| 27
| 26.47
| 26.85
| 8,100,025
| ###
| ###
| ###
| 1.9 |
2018-Oct-30 Tue
| 26.28
| 26.84
| 26.25
| 26.84
|
|
| ###
| ###
| 1.9 |
2018-Oct-29 Mon
| ###
| ###
| ###
| 26.28
| 3,717,882
| 0
| ###
| ###
| 1.9 |
2018-Oct-26 Fri
| ###
| ###
| ###
| ###
| 10,461,757
| 0
| 76.9
| 76.9
| 0.0 |
2018-Oct-25 Thu
| 26.23
| 26.23
| 25.84
| 25.84
| 6,561,124
| ###
| ###
| ###
| 1.8 |
2018-Oct-24 Wed
| 26.45
| ###
| 26.345
| 26.5
| 4,631,427
| 61,007,472
| ###
| ###
| 1.9 |
2018-Oct-23 Tue
| 26.59
| ###
| 26.26
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| 26.7
| ###
| 26.56
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 26.54
| 26.86
| 26.41
| 26.85
| 5,235,372
| ###
| 78.9
| 78.9
| 1.9 |
2018-Oct-18 Thu
| 26.54
| 26.78
| 26.53
| ###
| 5,783,681
| ###
| ###
| ###
| 0.0 |
2018-Oct-17 Wed
| 26.52
| 26.74
| 26.51
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2018-Oct-16 Tue
| ###
| 26.51
| ###
| ###
| 7,570,120
| 100,341,940
| ###
| ###
| 0.0 |
2018-Oct-15 Mon
| 26.27
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2018-Oct-12 Fri
| ###
| 26.57
| ###
| 26.45
|
|
| 62.9
| 62.9
| ### |
2018-Oct-11 Thu
| 26.52
| 26.75
| 26.245
| 26.29
|
|
| ###
| ###
| 1.9 |
2018-Oct-10 Wed
| ###
| ###
| 26.77
| ###
| 5,507,056
| 73,711,944
| 72.8
| 72.8
| 0.0 |
2018-Oct-09 Tue
| ###
| 27.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-08 Mon
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-05 Fri
| ###
| ###
| 27.26
| 27.49
| 5,514,586
| ###
| ###
| ###
| ### |
2018-Oct-04 Thu
| ###
| 27.49
| 27.29
| ###
| 6,656,688
| 182,326,684
| 72.9
| 72.9
| 0.0 |
2018-Oct-03 Wed
| ###
| 27.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| 27.5
| 27.56
| ###
| 27.24
|
|
| ###
| ###
| 1.9 |
2018-Oct-01 Mon
| ###
| ###
| ###
| 27.5
|
|
| 29.2
| 29.2
| 2.0 |
2018-Sep-28 Fri
| 27.44
| ###
| ###
| ###
| 16,005,872
| 0
| 83.2
| 83.2
| 0.0 |
2018-Sep-27 Thu
| 27.82
| 27.85
| ###
| ###
| 7,864,482
| ###
| ###
| ###
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| 27.71
| 27.81
| 5,763,243
| ###
| 28.4
| 28.4
| ### |
2018-Sep-25 Tue
| ###
| 28.075
| 27.83
| 27.88
| 4,156,524
| ###
| 29.8
| 29.8
| ### |
2018-Sep-24 Mon
| ###
| 28.22
| ###
| 28.21
| 3,335,923
| 47,069,873
| ###
| ###
| ### |
2018-Sep-21 Fri
| 28.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-20 Thu
| ###
| 28.185
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-19 Wed
| 27.78
| 28.27
| 27.77
| 28.2
|
|
| ###
| ###
| 2.0 |
2018-Sep-18 Tue
| 27.89
| ###
| 27.77
| 27.89
| 4,779,878
| ###
| 75.5
| 75.5
| 2.0 |
2018-Sep-17 Mon
| 27.7
| ###
| 27.57
| ###
| 2,921,983
| ###
| ###
| ###
| 0.0 |
2018-Sep-14 Fri
| ###
| ###
| ###
| 27.76
|
|
| ###
| ###
| 2.0 |
2018-Sep-13 Thu
| ###
| ###
| 27.48
| 27.57
|
|
| ###
| ###
| ### |
2018-Sep-12 Wed
| 27.73
| 27.84
| 27.56
| 27.73
|
|
| ###
| ###
| ### |
2018-Sep-11 Tue
| ###
| ###
| 27.59
| 27.89
|
|
| ###
| ###
| 2.0 |
2018-Sep-10 Mon
| ###
| 27.77
| 27.57
| ###
| 3,773,652
| 104,416,950
| 70.2
| 70.2
| 0.0 |
2018-Sep-07 Fri
| 27.73
| ###
| ###
| 27.8
| 5,069,356
| 0
| ###
| ###
| 2.0 |
2018-Sep-06 Thu
| 27.75
| ###
| 27.75
| 27.84
| 6,959,447
| 96,562,327
| 81.7
| 81.7
| 2.0 |
2018-Sep-05 Wed
| ###
| 28.22
| 27.88
| ###
| 5,559,952
| 155,956,653
| 33.1
| 33.1
| 0.0 |
2018-Sep-04 Tue
| 28.4
| 28.44
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2018-Sep-03 Mon
| ###
| 28.71
| 28.46
| 28.54
|
|
| ###
| ###
| 2.0 |
2018-Aug-31 Fri
| ###
| 28.785
| 28.54
| 28.54
| 7,679,075
| 220,101,487
| 31.8
| 31.8
| 2.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-29 Wed
| ###
| ###
| ###
| 28.88
| 12,602,525
| 0
| ###
| ###
| 2.1 |
2018-Aug-28 Tue
| ###
| 28.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-27 Mon
| 27.5
| 27.81
| ###
| 27.76
|
|
| ###
| ###
| 2.0 |
2018-Aug-24 Fri
| 27.54
| ###
| 27.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2018-Aug-22 Wed
| ###
| 29.4
| ###
| ###
| 5,277,142
| 77,573,987
| 24.8
| 24.8
| 0.0 |
2018-Aug-21 Tue
| ###
| ###
| 29.5
| 29.5
| 6,879,284
| ###
| 19.5
| 19.5
| 2.1 |
2018-Aug-20 Mon
| ###
| ###
| ###
| ###
| 3,745,521
| 0
| 29.4
| 29.4
| 0.0 |
2018-Aug-17 Fri
| 30.2
| 30.44
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2018-Aug-16 Thu
| 30.29
| 30.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Aug-15 Wed
| ###
| ###
| ###
| 30.29
|
|
| ###
| ###
| ### |
2018-Aug-14 Tue
| ###
| ###
| 29.53
| ###
| 11,578,285
| 170,953,378
| ###
| ###
| 0.0 |
2018-Aug-13 Mon
| ###
| 29.47
| 29.285
| 29.41
|
|
| 78.7
| 78.7
| ### |
2018-Aug-10 Fri
| ###
| 29.7
| 29.45
| 29.57
| 3,550,573
| ###
| ###
| ###
| 2.1 |
2018-Aug-09 Thu
| ###
| ###
| ###
| 29.49
| 4,578,871
| 0
| ###
| ###
| ### |
2018-Aug-08 Wed
| 29.2
| ###
| ###
| 29.25
| 4,365,944
| 0
| ###
| ###
| ### |
2018-Aug-07 Tue
| ###
| 29.24
| ###
| 29.22
| 7,124,022
| ###
| ###
| ###
| 2.1 |
2018-Aug-06 Mon
| ###
| 29.26
| ###
| ###
| 2,446,159
| ###
| 77.1
| 77.1
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| 28.87
| ###
| 4,966,827
| 71,696,147
| 21.4
| 21.4
| 0.0 |
2018-Aug-02 Thu
| ###
| 29.48
| ###
| ###
| 4,017,546
| 59,218,628
| ###
| ###
| 0.0 |
2018-Aug-01 Wed
| 29.25
| 29.4
| ###
| 29.21
|
|
| ###
| ###
| ### |
2018-Jul-31 Tue
| 29.57
| ###
| 29.44
| 29.46
|
|
| 35.8
| 35.8
| 2.1 |
2018-Jul-30 Mon
| 29.25
| ###
| ###
| ###
| 2,868,246
| 0
| ###
| ###
| 0.0 |
2018-Jul-27 Fri
| 29.45
| 29.5
| 29.26
| 29.47
|
|
| 67.0
| 67.0
| ### |
2018-Jul-26 Thu
| ###
| 29.27
| 29.055
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2018-Jul-25 Wed
| 29.45
| 29.5
| 29.21
| 29.26
| 6,635,781
| 194,793,351
| 29.3
| 29.3
| ### |
2018-Jul-24 Tue
| 29.71
| 29.8
| 29.43
| 29.55
|
|
| ###
| ###
| ### |
2018-Jul-23 Mon
| 29.77
| 29.83
| 29.53
| ###
| 3,523,977
| ###
| 37.6
| 37.6
| 0.0 |
2018-Jul-20 Fri
| 29.86
| ###
| 29.74
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-19 Thu
| 29.83
| 29.83
| 29.57
| 29.7
|
|
| ###
| ###
| ### |
2018-Jul-18 Wed
| ###
| 29.725
| 29.52
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2018-Jul-17 Tue
| 29.43
| 29.7
| 29.41
| 29.52
| 3,894,757
| 115,109,543
| ###
| ###
| 2.1 |
2018-Jul-16 Mon
| ###
| ###
| ###
| 29.47
| 3,492,685
| 0
| ###
| ###
| ### |
2018-Jul-13 Fri
| 29.82
| 29.85
| ###
| ###
| 4,417,941
| ###
| 26.1
| 26.1
| 0.0 |
2018-Jul-12 Thu
| 29.59
| ###
| 29.51
| 29.76
| 5,980,181
| 88,237,570
| 74.0
| 74.0
| 2.1 |
2018-Jul-11 Wed
| 29.41
| 29.43
| ###
| 29.29
|
|
| 39.2
| 39.2
| 2.1 |
2018-Jul-10 Tue
| ###
| ###
| 29.47
| 29.49
| 6,012,877
| 88,599,742
| 19.0
| 19.0
| ### |
2018-Jul-09 Mon
| 29.8
| ###
| 29.7
| 29.8
| 4,074,088
| ###
| 74.1
| 74.1
| 2.1 |
2018-Jul-06 Fri
| ###
| 29.85
| 29.52
| 29.78
|
|
| 70.8
| 70.8
| 2.1 |
2018-Jul-05 Thu
| 29.45
| 29.57
| ###
| 29.53
|
|
| ###
| ###
| ### |
2018-Jul-04 Wed
| ###
| 29.43
| ###
| 29.25
| 4,220,175
| 62,099,875
| ###
| ###
| ### |
2018-Jul-03 Tue
| 29.25
| 29.51
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2018-Jul-02 Mon
| ###
| 29.4
| ###
| ###
| 4,699,655
| 69,084,928
| ###
| ###
| 0.0 |
2018-Jun-29 Fri
| ###
| 29.53
| 29.25
| ###
| 10,256,173
| 301,428,924
| ###
| ###
| 0.0 |
2018-Jun-28 Thu
| ###
| 29.27
| 28.84
| 29.23
|
|
| 73.5
| 73.5
| 2.1 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
| 4,848,128
| 0
| 72.7
| 72.7
| 0.0 |
2018-Jun-26 Tue
| ###
| 29.44
| ###
| ###
| 6,577,986
| 96,827,953
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| 29.47
| ###
| ###
| 29.2
|
|
| ###
| ###
| 2.1 |
2018-Jun-22 Fri
| ###
| 29.46
| ###
| ###
| 6,430,357
| 94,719,158
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 29.21
| 29.22
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2018-Jun-20 Wed
| 28.48
| ###
| 28.44
| 28.81
|
|
| ###
| ###
| 2.1 |
2018-Jun-19 Tue
| 28.22
| 28.24
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2018-Jun-18 Mon
| 28
| 28.24
| ###
| ###
| 3,862,751
| 54,542,044
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 27.55
| ###
| 27.49
| ###
| 10,728,129
| ###
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| 27.24
| 27.55
| 27.24
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| 27.5
| ###
| 27.25
| 27.43
|
|
| ###
| ###
| ### |
2018-Jun-12 Tue
| ###
| 27.77
| 27.51
| 27.51
|
|
| 34.6
| 34.6
| ### |
2018-Jun-08 Fri
| 27.76
| 27.8
| 27.58
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2018-Jun-07 Thu
| 27.54
| 28
| 27.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| 27.83
| 27.84
| 27.46
| 27.53
|
|
| ###
| ###
| ### |
2018-Jun-05 Tue
| 27.85
| ###
| ###
| 27.78
|
|
| ###
| ###
| 2.0 |
2018-Jun-04 Mon
| ###
| ###
| 27.725
| 27.82
| 3,038,528
| ###
| 27.4
| 27.4
| 2.0 |
2018-Jun-01 Fri
| 27.71
| 28
| 27.55
| 27.74
|
|
| ###
| ###
| ### |
2018-May-31 Thu
| ###
| ###
| 27.8
| 27.85
| 7,692,820
| ###
| 25.4
| 25.4
| ### |
2018-May-30 Wed
| 28.2
| 28.21
| 27.78
| 27.85
|
|
| 25.1
| 25.1
| ### |
2018-May-29 Tue
| 28.27
| 28.58
| 28.25
| 28.41
|
|
| ###
| ###
| ### |
2018-May-28 Mon
| ###
| ###
| ###
| 28.27
|
|
| ###
| ###
| ### |
2018-May-25 Fri
| ###
| 28.43
| ###
| 28.29
| 4,879,240
| ###
| 27.4
| 27.4
| ### |
2018-May-24 Thu
| 28.25
| 28.46
| 28.2
| 28.46
|
|
| ###
| ###
| 2.0 |
2018-May-23 Wed
| 28.57
| 28.74
| ###
| 28.46
|
|
| 34.3
| 34.3
| 2.0 |
2018-May-22 Tue
| 28.55
| 28.57
| ###
| 28.43
|
|
| ###
| ###
| ### |
2018-May-21 Mon
| 28.8
| 28.8
| 28.58
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| 28.75
| 28.85
| 5,292,471
| 76,079,270
| ###
| ###
| ### |
2018-May-17 Thu
| 29.25
| 29.26
| 28.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| 30.21
| 10,605,526
| 0
| 70.7
| 70.7
| 2.2 |
2018-May-15 Tue
| ###
| 30.24
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2018-May-14 Mon
| 29.78
| ###
| 29.7
| ###
| 6,121,478
| 90,903,948
| 77.8
| 77.8
| 0.0 |
2018-May-11 Fri
| 29.89
| 29.945
| 29.56
| 29.59
| 6,313,374
| 187,838,659
| ###
| ###
| ### |
2018-May-10 Thu
| ###
| ###
| 29.81
| 29.85
|
|
| 36.5
| 36.5
| 2.1 |
2018-May-09 Wed
| 29.8
| 29.87
| 29.57
| 29.75
|
|
| ###
| ###
| 2.1 |
2018-May-08 Tue
| 29.52
| 29.88
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2018-May-07 Mon
| ###
| 29.79
| 29.26
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2018-May-04 Fri
| ###
| ###
| 28.975
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2018-May-03 Thu
| 29.28
| 29.42
| ###
| ###
| 5,592,381
| 82,263,924
| 71.3
| 71.3
| 0.0 |
2018-May-02 Wed
| ###
| 29.24
| 28.82
| ###
| 5,309,654
| 154,139,255
| ###
| ###
| 0.0 |
2018-May-01 Tue
| ###
| ###
| 28.51
| ###
| 7,725,486
| ###
| 83.8
| 83.8
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2018-Apr-27 Fri
| 28.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| 27.8
| ###
| 17,069,952
| ###
| ###
| ###
| 0.0 |
2018-Apr-24 Tue
| ###
| 29.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-23 Mon
| ###
| 28.985
| 28.56
| 28.86
|
|
| 81.7
| 81.7
| ### |
2018-Apr-20 Fri
| 28.5
| 28.79
| 28.44
| 28.59
| 3,204,524
| 91,697,454
| ###
| ###
| 2.0 |
2018-Apr-19 Thu
| 28.8
| 28.8
| 28.55
| 28.59
| 6,827,646
| 195,782,749
| ###
| ###
| 2.0 |
2018-Apr-18 Wed
| 28.77
| 28.85
| ###
| 28.71
|
|
| 32.5
| 32.5
| ### |
2018-Apr-17 Tue
| ###
| ###
| 28.8
| 28.81
|
|
| ###
| ###
| 2.1 |
2018-Apr-16 Mon
| ###
| ###
| 28.85
| ###
| 2,617,620
| ###
| 72.0
| 72.0
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| 28.88
| 28.89
|
|
| ###
| ###
| ### |
2018-Apr-12 Thu
| ###
| ###
| 28.81
| ###
| 4,366,125
| ###
| 35.8
| 35.8
| 0.0 |
2018-Apr-11 Wed
| 29.23
| 29.48
| ###
| ###
| 5,468,922
| ###
| 31.1
| 31.1
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| 28.84
| 29.54
| 4,777,053
| ###
| 86.1
| 86.1
| ### |
2018-Apr-09 Mon
| ###
| 29.26
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| 28.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| 28.71
| ###
| 28.53
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2018-Apr-04 Wed
| 28.54
| 28.81
| ###
| 28.74
| 6,848,973
| 98,659,456
| 79.0
| 79.0
| 2.1 |
2018-Apr-03 Tue
| 28.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| 28.78
| 28.85
| 28.57
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| 28.58
| 8,905,320
| 0
| 40.8
| 40.8
| ### |
2018-Mar-27 Tue
| 28.89
| ###
| ###
| 28.7
|
|
| ###
| ###
| ### |
2018-Mar-26 Mon
| 28.73
| 28.76
| 28.56
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| 28.8
| 28.85
| 7,233,922
| 104,168,476
| ###
| ###
| ### |
2018-Mar-22 Thu
| ###
| ###
| 29.47
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2018-Mar-21 Wed
| 29.75
| 29.84
| ###
| 29.8
|
|
| 70.6
| 70.6
| 2.1 |
2018-Mar-20 Tue
| 29.5
| 29.75
| 29.41
| ###
| 7,776,670
| ###
| ###
| ###
| 0.0 |
2018-Mar-19 Mon
| ###
| 29.71
| ###
| 29.52
| 4,835,571
| ###
| 37.1
| 37.1
| 2.1 |
2018-Mar-16 Fri
| 29.74
| 29.78
| 29.47
| 29.52
|
|
| ###
| ###
| 2.1 |
2018-Mar-15 Thu
| 29.75
| ###
| 29.57
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| 29.89
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| 30.25
| ###
| 30.2
| 6,646,441
| 100,527,420
| 78.6
| 78.6
| 2.2 |
2018-Mar-12 Mon
| ###
| 30.44
| 30.22
| 30.26
|
|
| 40.0
| 40.0
| ### |
2018-Mar-09 Fri
| ###
| 30.23
| ###
| ###
| 7,093,559
| 107,219,144
| 65.7
| 65.7
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 29.83
| ###
| 7,101,285
| ###
| 63.9
| 63.9
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| 29.8
| 29.88
|
|
| 37.7
| 37.7
| 2.1 |
2018-Mar-06 Tue
| 30.56
| 30.625
| ###
| ###
| 5,804,279
| 88,878,022
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| 30.7
| 30.21
| ###
| 4,547,189
| 138,484,640
| 29.9
| 29.9
| 0.0 |
2018-Mar-02 Fri
| ###
| 30.77
| 30.48
| 30.71
|
|
| 72.5
| 72.5
| ### |
2018-Mar-01 Thu
| 30.79
| 30.85
| 30.51
| ###
| 3,066,448
| 94,078,624
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| 30.75
| 30.77
|
|
| ###
| ###
| 2.2 |
2018-Feb-27 Tue
| 31.22
| 31.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| 30.78
| ###
| 30.73
| ###
| 7,682,025
| ###
| 77.3
| 77.3
| 0.0 |
2018-Feb-23 Fri
| 30.48
| ###
| ###
| 30.49
|
|
| ###
| ###
| 2.2 |
2018-Feb-22 Thu
| ###
| ###
| ###
| 30.22
|
|
| 70.0
| 70.0
| 2.2 |
2018-Feb-21 Wed
| ###
| 30.26
| ###
| ###
| 3,467,774
| 52,467,420
| 69.7
| 69.7
| 0.0 |
2018-Feb-20 Tue
| 30.26
| ###
| ###
| ###
| 3,969,684
| 0
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 30.4
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2018-Feb-16 Fri
| 30.55
| ###
| ###
| 30.22
| 3,391,181
| 0
| ###
| ###
| 2.2 |
2018-Feb-15 Thu
| 30.2
| 30.47
| ###
| 30.45
| 4,218,357
| ###
| ###
| ###
| 2.2 |
2018-Feb-14 Wed
| ###
| 30.25
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Feb-13 Tue
| 30.21
| 30.24
| ###
| 30.21
| 5,280,651
| 79,843,443
| 64.6
| 64.6
| 2.2 |
2018-Feb-12 Mon
| 30.21
| ###
| ###
| ###
| 4,453,579
| 0
| 41.3
| 41.3
| 0.0 |
2018-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2018-Feb-08 Thu
| ###
| 30.46
| ###
| 30.4
|
|
| 74.5
| 74.5
| ### |
2018-Feb-07 Wed
| 30.74
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2018-Feb-06 Tue
| 30.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-05 Mon
| ###
| 31.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 31.44
| 31.72
| ###
| 31.7
| 3,713,882
| ###
| 76.5
| 76.5
| 2.3 |
2018-Feb-01 Thu
| ###
| 31.43
| ###
| 31.42
| 6,552,055
| 102,965,544
| 73.2
| 73.2
| 2.2 |
2018-Jan-31 Wed
| 30.85
| 31.145
| 30.84
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2018-Jan-30 Tue
| ###
| 31.21
| 30.87
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| 30.7
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2018-Jan-23 Tue
| 30.75
| ###
| 30.75
| 30.89
| 3,489,572
| ###
| 70.5
| 70.5
| ### |
2018-Jan-22 Mon
| ###
| ###
| 30.54
| 30.57
|
|
| ###
| ###
| ### |
2018-Jan-19 Fri
| ###
| 31.25
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 30.8
| ###
| 4,765,241
| ###
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| 30.78
| 30.82
| 30.51
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2018-Jan-16 Tue
| ###
| ###
| 30.8
| 30.82
|
|
| ###
| ###
| ### |
2018-Jan-15 Mon
| 31.45
| 31.48
| 31.025
| ###
| 4,142,554
| ###
| ###
| ###
| 0.0 |
2018-Jan-12 Fri
| 31.45
| 31.49
| 31.25
| ###
| 4,303,080
| ###
| ###
| ###
| 0.0 |
2018-Jan-11 Thu
| ###
| ###
| ###
| 31.43
|
|
| ###
| ###
| 2.2 |
2018-Jan-02 Tue
| 31.27
| 31.445
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2017-Dec-29 Fri
| 31.41
| 31.47
| 31.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-28 Thu
| 31.47
| ###
| 31.41
| 31.55
| 1,809,727
| ###
| 63.5
| 63.5
| ### |
2017-Dec-27 Wed
| ###
| 31.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| 31.27
| ###
| 31.25
| 31.28
| 4,561,927
| ###
| ###
| ###
| 2.2 |
2017-Dec-21 Thu
| 31.21
| ###
| ###
| ###
| 9,145,874
| 0
| ###
| ###
| 0.0 |
2017-Dec-20 Wed
| 31.45
| ###
| ###
| 31.44
|
|
| 31.2
| 31.2
| 2.2 |
2017-Dec-19 Tue
| ###
| ###
| 31.5
| 31.5
|
|
| 31.4
| 31.4
| 2.3 |
2017-Dec-18 Mon
| 31.47
| 31.58
| 31.4
| 31.48
|
|
| 66.5
| 66.5
| 2.2 |
2017-Dec-15 Fri
| ###
| 31.49
| 31.26
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2017-Dec-08 Fri
| 31.53
| 31.79
| 31.46
| 31.57
| 3,497,129
| ###
| 67.0
| 67.0
| 2.3 |
2017-Dec-07 Thu
| ###
| 31.55
| ###
| ###
| 5,745,427
| ###
| 74.1
| 74.1
| 0.0 |
2017-Dec-06 Wed
| 30.75
| ###
| ###
| ###
| 5,683,186
| 0
| 78.4
| 78.4
| 0.0 |
2017-Dec-05 Tue
| ###
| ###
| 30.78
| 30.83
|
|
| 37.1
| 37.1
| 2.2 |
2017-Dec-04 Mon
| 31.43
| 31.45
| ###
| ###
| 5,640,874
| 88,702,743
| ###
| ###
| 0.0 |
2017-Dec-01 Fri
| ###
| 31.87
| 31.49
| 31.56
| 5,838,421
| 184,961,177
| ###
| ###
| 2.3 |
2017-Nov-30 Thu
| ###
| ###
| 30.8
| 31.47
|
|
| ###
| ###
| 2.2 |
2017-Nov-29 Wed
| 31.5
| 31.775
| 31.46
| 31.48
| 5,265,580
| 166,484,475
| ###
| ###
| 2.2 |
2017-Nov-28 Tue
| 31.42
| ###
| 31.25
| 31.25
|
|
| 30.3
| 30.3
| 2.2 |
2017-Nov-27 Mon
| 31.41
| ###
| ###
| 31.52
| 4,224,679
| 0
| 73.6
| 73.6
| ### |
2017-Nov-24 Fri
| 31.5
| 31.55
| ###
| 31.51
|
|
| ###
| ###
| ### |
2017-Nov-23 Thu
| 31.7
| 31.75
| 31.49
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Nov-22 Wed
| ###
| ###
| 31.72
| 31.77
| 5,241,155
| ###
| 30.7
| 30.7
| ### |
2017-Nov-21 Tue
| ###
| ###
| 31.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-20 Mon
| 31.7
| ###
| ###
| 31.82
| 4,139,726
| 0
| 74.7
| 74.7
| 2.3 |
2017-Nov-17 Fri
| ###
| ###
| 31.82
| 31.85
| 4,542,845
| ###
| ###
| ###
| 2.3 |
2017-Nov-16 Thu
| ###
| ###
| ###
| 31.76
| 5,348,983
| 0
| ###
| ###
| 2.3 |
2017-Nov-15 Wed
| ###
| ###
| 31.83
| 31.84
| 7,665,156
| 121,990,957
| 36.6
| 36.6
| 2.3 |
2017-Nov-14 Tue
| 32.2
| 32.28
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2017-Nov-13 Mon
| ###
| 32.45
| ###
| 32.45
| 10,141,721
| 164,549,423
| 79.2
| 79.2
| 2.3 |
2017-Nov-10 Fri
| ###
| ###
| ###
| 33.24
| 5,679,982
| 0
| ###
| ###
| 2.4 |
2017-Nov-09 Thu
| ###
| 33.21
| 32.86
| ###
| 7,469,253
| 246,746,772
| ###
| ###
| 0.0 |
2017-Nov-08 Wed
| ###
| 32.88
| 32.47
| 32.74
| 6,218,856
| ###
| ###
| ###
| 2.3 |
2017-Nov-07 Tue
| 32.55
| ###
| ###
| ###
| 5,528,089
| 0
| ###
| ###
| 0.0 |
2017-Nov-06 Mon
| 32.82
| 32.88
| 32.42
| 32.55
|
|
| 27.9
| 27.9
| 2.3 |
2017-Nov-03 Fri
| ###
| ###
| ###
| 33.27
| 4,501,844
| 0
| 67.6
| 67.6
| ### |
2017-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2017-Nov-01 Wed
| ###
| 33.45
| ###
| 33.2
| 5,072,086
| ###
| ###
| ###
| ### |
2017-Oct-31 Tue
| ###
| ###
| ###
| ###
| 4,769,457
| 0
| 25.1
| 25.1
| 0.0 |
2017-Oct-30 Mon
| ###
| ###
| 32.86
| 33.28
|
|
| ###
| ###
| 2.4 |
2017-Oct-27 Fri
| 33.49
| ###
| 32.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-26 Thu
| ###
| 33.45
| 33.155
| 33.43
|
|
| 74.1
| 74.1
| 2.4 |
2017-Oct-25 Wed
| 33.59
| ###
| 33.28
| ###
| 3,334,353
| ###
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| 33.48
| 33.26
| ###
| 3,575,951
| 119,329,484
| 70.3
| 70.3
| 0.0 |
2017-Oct-23 Mon
| ###
| ###
| 33.41
| 33.41
| 2,593,046
| ###
| ###
| ###
| ### |
2017-Oct-20 Fri
| ###
| ###
| ###
| 33.51
| 3,849,079
| 0
| ###
| ###
| ### |
2017-Oct-19 Thu
| 33.5
| ###
| ###
| 33.45
| 5,455,923
| 0
| 34.4
| 34.4
| ### |
2017-Oct-18 Wed
| 33.45
| 33.48
| 33.26
| 33.26
|
|
| ###
| ###
| 2.4 |
2017-Oct-17 Tue
| 33.21
| 33.46
| ###
| 33.42
| 4,334,724
| ###
| ###
| ###
| 2.4 |
2017-Oct-16 Mon
| ###
| ###
| ###
| ###
| 4,180,044
| 0
| ###
| ###
| 0.0 |
2017-Oct-13 Fri
| ###
| ###
| 32.73
| ###
| 4,622,447
| 75,646,345
| 64.2
| 64.2
| 0.0 |
2017-Oct-12 Thu
| 32.7
| 32.87
| 32.54
| 32.83
| 5,023,527
| 164,294,450
| 68.4
| 68.4
| 2.3 |
2017-Oct-11 Wed
| 32.45
| 32.7
| 32.45
| ###
| 4,794,643
| ###
| ###
| ###
| 0.0 |
2017-Oct-10 Tue
| 32.21
| 32.5
| ###
| 32.41
|
|
| 73.1
| 73.1
| ### |
2017-Oct-09 Mon
| 32.26
| 32.47
| ###
| ###
| 3,771,677
| 61,233,176
| 70.2
| 70.2
| 0.0 |
2017-Oct-06 Fri
| ###
| ###
| ###
| ###
| 3,983,873
| 0
| 63.3
| 63.3
| 0.0 |
2017-Oct-05 Thu
| ###
| ###
| ###
| 31.72
|
|
| 21.7
| 21.7
| 2.3 |
2017-Oct-04 Wed
| ###
| ###
| 31.72
| 31.86
| 5,149,173
| 81,665,883
| ###
| ###
| 2.3 |
2017-Oct-03 Tue
| ###
| ###
| ###
| ###
| 3,857,078
| 0
| ###
| ###
| 0.0 |
2017-Oct-02 Mon
| ###
| 32.42
| ###
| 32.26
| 3,484,884
| ###
| 69.7
| 69.7
| 2.3 |
2017-Sep-29 Fri
| ###
| ###
| 31.79
| ###
| 7,565,856
| 120,259,281
| ###
| ###
| 0.0 |
2017-Sep-28 Thu
| 32.2
| 32.28
| 31.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| ###
| 31.8
| ###
| 3,656,925
| ###
| ###
| ###
| 0.0 |
2017-Sep-26 Tue
| ###
| ###
| ###
| 31.89
|
|
| ###
| ###
| 2.3 |
2017-Sep-25 Mon
| ###
| ###
| 31.78
| 31.86
|
|
| 37.9
| 37.9
| 2.3 |
2017-Sep-22 Fri
| 31.47
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2017-Sep-21 Thu
| ###
| 31.57
| ###
| 31.28
|
|
| 42.7
| 42.7
| 2.2 |
2017-Sep-20 Wed
| 31.4
| 31.47
| 31.22
| 31.4
| 4,528,974
| ###
| ###
| ###
| 2.2 |
2017-Sep-19 Tue
| 31.83
| ###
| 31.58
| 31.58
|
|
| 27.0
| 27.0
| 2.3 |
2017-Sep-18 Mon
| ###
| ###
| ###
| ###
| 3,861,324
| 0
| ###
| ###
| 0.0 |
2017-Sep-15 Fri
| 31.7
| 31.7
| ###
| 31.44
| 6,012,954
| 95,305,320
| 27.1
| 27.1
| 2.2 |
2017-Sep-14 Thu
| 31.72
| 31.89
| ###
| 31.82
| 2,675,774
| ###
| 74.3
| 74.3
| 2.3 |
2017-Sep-13 Wed
| 31.89
| ###
| ###
| 31.72
|
|
| 30.7
| 30.7
| 2.3 |
2017-Sep-12 Tue
| 31.59
| ###
| 31.55
| ###
| 5,610,342
| 88,503,145
| 71.6
| 71.6
| 0.0 |
2017-Sep-11 Mon
| ###
| 31.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| ###
| ###
| 30.81
| 3,516,474
| 0
| 28.6
| 28.6
| ### |
2017-Sep-07 Thu
| 31.2
| 31.26
| 30.84
| ###
| 3,303,326
| 102,568,272
| ###
| ###
| 0.0 |
2017-Sep-06 Wed
| ###
| ###
| 30.82
| ###
| 5,229,327
| 80,583,929
| 31.3
| 31.3
| 0.0 |
2017-Sep-05 Tue
| 31.22
| ###
| ###
| 31.29
| 2,860,422
| 0
| ###
| ###
| ### |
2017-Sep-04 Mon
| 31.2
| 31.425
| ###
| 31.23
| 3,024,642
| 47,524,687
| ###
| ###
| ### |
2017-Sep-01 Fri
| 31.4
| 31.45
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2017-Aug-31 Thu
| ###
| 31.54
| ###
| 31.27
|
|
| 26.0
| 26.0
| ### |
2017-Aug-30 Wed
| 31.29
| ###
| 30.955
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2017-Aug-29 Tue
| 31.2
| 31.24
| ###
| ###
| 6,833,744
| 106,743,081
| 35.8
| 35.8
| 0.0 |
2017-Aug-28 Mon
| ###
| ###
| 31.4
| 31.54
| 7,011,542
| ###
| ###
| ###
| 2.3 |
2017-Aug-25 Fri
| 32.24
| ###
| ###
| ###
| 7,797,322
| 0
| ###
| ###
| 0.0 |
2017-Aug-24 Thu
| ###
| ###
| ###
| 32.45
|
|
| 71.1
| 71.1
| 2.3 |
2017-Aug-23 Wed
| 32.8
| 32.83
| 32.4
| 32.51
| 5,937,823
| ###
| 28.3
| 28.3
| 2.3 |
2017-Aug-22 Tue
| ###
| 32.53
| ###
| 32.47
| 4,354,153
| ###
| ###
| ###
| ### |
2017-Aug-21 Mon
| 32.2
| ###
| ###
| 32.22
|
|
| 74.4
| 74.4
| ### |
2017-Aug-18 Fri
| 32.24
| ###
| 32.025
| 32.21
| 5,725,255
| 91,675,645
| ###
| ###
| ### |
2017-Aug-17 Thu
| 32.85
| 32.85
| 32.55
| 32.72
| 5,239,873
| 171,343,847
| ###
| ###
| 2.3 |
2017-Aug-16 Wed
| 32.48
| 32.74
| ###
| 32.74
| 5,530,850
| ###
| ###
| ###
| 2.3 |
2017-Aug-15 Tue
| ###
| 32.41
| ###
| ###
| 2,921,685
| ###
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 31.72
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 31.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-10 Thu
| 32.21
| ###
| 31.88
| ###
| 5,425,422
| 86,481,226
| ###
| ###
| 0.0 |
2017-Aug-09 Wed
| ###
| ###
| ###
| ###
| 3,070,685
| 0
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| 32.26
| 31.78
| ###
| 5,099,887
| 163,298,381
| 32.2
| 32.2
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| 31.8
| ###
| 3,142,854
| 49,971,378
| 69.6
| 69.6
| 0.0 |
2017-Aug-04 Fri
| 31.58
| 31.7
| ###
| 31.54
|
|
| 32.6
| 32.6
| 2.3 |
2017-Aug-03 Thu
| 31.7
| 31.855
| 31.52
| 31.71
|
|
| 66.3
| 66.3
| ### |
2017-Aug-02 Wed
| ###
| ###
| 31.7
| 31.76
| 5,436,149
| ###
| ###
| ###
| 2.3 |
2017-Aug-01 Tue
| 31.82
| ###
| 31.76
| ###
| 4,345,585
| 69,007,889
| 75.5
| 75.5
| 0.0 |
2017-Jul-31 Mon
| 31.78
| ###
| ###
| 31.82
|
|
| 67.9
| 67.9
| 2.3 |
2017-Jul-28 Fri
| ###
| ###
| 31.76
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2017-Jul-27 Thu
| 32.57
| ###
| 32.42
| 32.45
| 3,430,083
| 55,601,645
| 31.0
| 31.0
| 2.3 |
2017-Jul-26 Wed
| ###
| 32.75
| 32.5
| 32.53
| 4,412,359
| ###
| 26.2
| 26.2
| ### |
2017-Jul-25 Tue
| ###
| 32.425
| 32.26
| 32.28
| 2,852,274
| 92,249,671
| 29.2
| 29.2
| 2.3 |
2017-Jul-24 Mon
| ###
| 32.26
| 31.79
| ###
| 4,324,423
| 138,489,646
| 74.8
| 74.8
| 0.0 |
2017-Jul-21 Fri
| 32.27
| ###
| ###
| 32.42
| 8,031,987
| 0
| ###
| ###
| 2.3 |
2017-Jul-20 Thu
| ###
| 32.755
| 32.41
| 32.72
| 11,462,375
| ###
| 74.6
| 74.6
| 2.3 |
2017-Jul-19 Wed
| ###
| ###
| 31.58
| ###
| 13,585,044
| 214,507,844
| ###
| ###
| 0.0 |
2017-Jul-18 Tue
| ###
| 31.22
| ###
| 30.77
|
|
| ###
| ###
| 2.2 |
2017-Jul-17 Mon
| ###
| 31.44
| ###
| 31.29
| 3,369,152
| ###
| ###
| ###
| ### |
2017-Jul-14 Fri
| 31.42
| 31.545
| 31.25
| 31.4
|
|
| ###
| ###
| 2.2 |
2017-Jul-13 Thu
| ###
| ###
| ###
| ###
| 8,087,670
| 0
| 77.4
| 77.4
| 0.0 |
2017-Jul-12 Wed
| ###
| ###
| 30.58
| 30.73
|
|
| 31.6
| 31.6
| ### |
2017-Jul-11 Tue
| 30.79
| ###
| 30.655
| ###
| 5,400,140
| 82,770,645
| ###
| ###
| 0.0 |
2017-Jul-10 Mon
| ###
| ###
| 30.74
| 30.87
|
|
| 32.6
| 32.6
| ### |
2017-Jul-07 Fri
| 30.51
| 30.72
| ###
| 30.59
|
|
| 75.5
| 75.5
| 2.2 |
2017-Jul-06 Thu
| ###
| ###
| 30.72
| 30.83
| 5,952,556
| ###
| 26.6
| 26.6
| 2.2 |
2017-Jul-05 Wed
| ###
| ###
| ###
| ###
| 6,109,288
| 0
| 26.2
| 26.2
| 0.0 |
2017-Jul-04 Tue
| 30.8
| ###
| 30.8
| ###
| 12,459,478
| ###
| ###
| ###
| 0.0 |
2017-Jul-03 Mon
| 30.56
| 30.71
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2017-Jun-30 Fri
| 30.49
| 30.89
| ###
| 30.51
|
|
| ###
| ###
| ### |
2017-Jun-29 Thu
| 30.86
| ###
| 30.73
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2017-Jun-28 Wed
| ###
| 30.4
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2017-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-26 Mon
| ###
| 30.425
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2017-Jun-23 Fri
| 30.21
| 30.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-22 Thu
| ###
| 30.49
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2017-Jun-21 Wed
| ###
| ###
| 29.755
| 29.77
| 8,290,858
| ###
| ###
| ###
| ### |
2017-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| 30.55
| ###
| 30.54
| 30.88
|
|
| ###
| ###
| 2.2 |
2017-Jun-16 Fri
| ###
| 30.81
| 30.45
| 30.53
|
|
| ###
| ###
| ### |
2017-Jun-15 Thu
| ###
| ###
| 30.44
| 30.49
| 21,363,785
| ###
| ###
| ###
| 2.2 |
2017-Jun-14 Wed
| 31.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-13 Tue
| 30.25
| 30.81
| 30.2
| 30.81
|
|
| ###
| ###
| ### |
2017-Jun-09 Fri
| 29.86
| 30.055
| 29.755
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2017-Jun-08 Thu
| ###
| ###
| 29.54
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| 29.89
| 29.4
| 29.71
| 7,537,850
| ###
| ###
| ###
| 2.1 |
2017-Jun-06 Tue
| 29.75
| 29.83
| 29.51
| 29.55
| 8,277,223
| ###
| ###
| ###
| ### |
2017-Jun-05 Mon
| ###
| ###
| ###
| ###
| 9,199,523
| 0
| 32.3
| 32.3
| 0.0 |
2017-Jun-02 Fri
| 30.45
| 30.58
| 30.2
| 30.51
|
|
| ###
| ###
| ### |
2017-Jun-01 Thu
| 30.7
| 30.73
| ###
| 30.29
| 7,188,029
| ###
| ###
| ###
| ### |
2017-May-31 Wed
| ###
| 30.86
| 30.245
| 30.5
|
|
| 77.1
| 77.1
| 2.2 |
2017-May-30 Tue
| ###
| 30.4
| 29.875
| ###
| 11,874,949
| 357,881,275
| ###
| ###
| 0.0 |
2017-May-29 Mon
| ###
| ###
| ###
| ###
| 12,337,682
| 0
| ###
| ###
| 0.0 |
2017-May-26 Fri
| 30.5
| ###
| 30.28
| 30.42
|
|
| ###
| ###
| 2.2 |
2017-May-25 Thu
| ###
| ###
| 30.055
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-May-24 Wed
| 30.77
| 30.86
| 30.51
| 30.55
| 9,435,479
| 289,527,673
| ###
| ###
| 2.2 |
2017-May-23 Tue
| ###
| ###
| ###
| 30.77
| 4,839,652
| 0
| 17.2
| 17.2
| 2.2 |
2017-May-22 Mon
| ###
| 31.25
| ###
| ###
| 4,290,827
| 67,044,171
| 31.1
| 31.1
| 0.0 |
2017-May-19 Fri
| 31.2
| 31.22
| ###
| 30.85
|
|
| 19.2
| 19.2
| ### |
2017-May-18 Thu
| 30.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-17 Wed
| ###
| 32.675
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2017-May-16 Tue
| 33.24
| 33.24
| 32.81
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2017-May-15 Mon
| 32.46
| 32.84
| 32.4
| 32.83
| 5,585,622
| 182,202,989
| ###
| ###
| 2.3 |
2017-May-12 Fri
| 32.51
| ###
| ###
| 32.57
| 6,586,282
| 0
| 75.9
| 75.9
| ### |
2017-May-11 Thu
| 32.75
| ###
| ###
| ###
| 8,255,528
| 0
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 32.2
| 33.025
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2017-May-09 Tue
| 33.8
| 33.8
| 32.82
| 32.88
| 12,923,783
| ###
| 12.9
| 12.9
| 2.3 |
2017-May-08 Mon
| ###
| ###
| 33.76
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-05 Fri
| ###
| ###
| 33.73
| 33.86
| 5,991,826
| 101,052,145
| ###
| ###
| 2.4 |
2017-May-04 Thu
| ###
| ###
| 33.81
| ###
| 9,431,447
| ###
| ###
| ###
| 0.0 |
2017-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-02 Tue
| ###
| ###
| 34.645
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2017-May-01 Mon
| 35.2
| ###
| 34.87
| ###
| 4,835,280
| ###
| ###
| ###
| 0.0 |
2017-Apr-28 Fri
| ###
| 35.25
| 34.82
| ###
| 10,089,241
| 353,476,558
| 30.2
| 30.2
| 0.0 |
2017-Apr-27 Thu
| 34.85
| ###
| 34.85
| ###
| 6,760,971
| ###
| ###
| ###
| 0.0 |
2017-Apr-26 Wed
| ###
| ###
| 34.79
| 34.8
|
|
| ###
| ###
| 2.5 |
2017-Apr-24 Mon
| 34.45
| 34.83
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2017-Apr-21 Fri
| 34.47
| ###
| ###
| ###
| 3,219,128
| 0
| ###
| ###
| 0.0 |
2017-Apr-20 Thu
| 34.21
| ###
| ###
| ###
| 4,678,451
| 0
| 33.2
| 33.2
| 0.0 |
2017-Apr-19 Wed
| ###
| ###
| 33.81
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2017-Apr-18 Tue
| 34.85
| 34.87
| 34.24
| 34.49
|
|
| 36.7
| 36.7
| ### |
2017-Apr-13 Thu
| ###
| 34.84
| 34.55
| 34.75
| 3,516,040
| ###
| ###
| ###
| 2.5 |
2017-Apr-12 Wed
| 34.87
| ###
| 34.7
| ###
| 5,200,870
| ###
| ###
| ###
| 0.0 |
2017-Apr-11 Tue
| 34.51
| ###
| 34.47
| 34.87
|
|
| ###
| ###
| ### |
2017-Apr-10 Mon
| 34.49
| 34.49
| ###
| 34.45
| 4,691,256
| ###
| ###
| ###
| ### |
2017-Apr-07 Fri
| 34.45
| 34.45
| ###
| 34.24
| 4,216,776
| ###
| 27.9
| 27.9
| 2.4 |
2017-Apr-06 Thu
| 34.4
| 34.45
| ###
| 34.22
| 4,918,987
| 84,729,551
| ###
| ###
| 2.4 |
2017-Apr-05 Wed
| ###
| ###
| 34.46
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2017-Apr-04 Tue
| ###
| 35.175
| 34.87
| 34.87
| 3,225,742
| 112,973,549
| ###
| ###
| ### |
2017-Apr-03 Mon
| ###
| 35.28
| 34.85
| 35.21
| 3,529,220
| ###
| ###
| ###
| ### |
2017-Mar-31 Fri
| 35.26
| ###
| ###
| ###
| 9,914,846
| 0
| ###
| ###
| 0.0 |
2017-Mar-30 Thu
| ###
| ###
| ###
| 35.26
|
|
| ###
| ###
| 2.5 |
2017-Mar-29 Wed
| 34.76
| 35.2
| 34.76
| ###
| 5,757,250
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| 34.25
| 34.71
| 34.22
| 34.7
| 6,036,686
| 208,054,382
| ###
| ###
| 2.5 |
2017-Mar-27 Mon
| 33.58
| ###
| 33.44
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2017-Mar-24 Fri
| 33.53
| ###
| 33.48
| ###
| 4,839,745
| ###
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| 33.44
| 33.49
| 33.26
| 33.44
| 5,855,746
| 195,435,522
| 66.8
| 66.8
| 2.4 |
2017-Mar-22 Wed
| 33.89
| ###
| ###
| 33.49
| 6,963,671
| 0
| 27.4
| 27.4
| 2.4 |
2017-Mar-21 Tue
| 34.55
| 34.55
| 34.2
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-20 Mon
| 34.45
| ###
| 34.41
| 34.56
|
|
| 75.0
| 75.0
| 2.5 |
2017-Mar-17 Fri
| ###
| 34.73
| 34.25
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Mar-16 Thu
| 34.58
| 34.74
| ###
| 34.27
|
|
| 22.1
| 22.1
| 2.4 |
2017-Mar-15 Wed
| ###
| 34.85
| 34.42
| 34.8
| 4,716,671
| ###
| ###
| ###
| 2.5 |
2017-Mar-14 Tue
| ###
| 35.22
| 34.71
| 34.88
| 5,297,123
| ###
| ###
| ###
| ### |
2017-Mar-13 Mon
| ###
| ###
| 34.86
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 35.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-09 Thu
| 34.75
| ###
| 34.72
| ###
| 6,851,582
| ###
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| 34.48
| 34.76
| ###
| 34.59
| 4,934,177
| ###
| ###
| ###
| ### |
2017-Mar-07 Tue
| ###
| 34.5
| ###
| 34.45
| 5,051,987
| 87,146,775
| 79.0
| 79.0
| ### |
2017-Mar-06 Mon
| ###
| ###
| ###
| ###
| 3,849,374
| 0
| 76.1
| 76.1
| 0.0 |
2017-Mar-03 Fri
| ###
| ###
| 33.79
| ###
| 3,745,977
| 63,288,281
| ###
| ###
| 0.0 |
2017-Mar-02 Thu
| 34.29
| 34.45
| 34.2
| 34.26
|
|
| 30.4
| 30.4
| 2.4 |
2017-Mar-01 Wed
| ###
| ###
| 33.41
| ###
| 5,917,475
| ###
| 80.5
| 80.5
| 0.0 |
2017-Feb-28 Tue
| ###
| ###
| 33.7
| 33.7
| 7,068,753
| 119,108,488
| ###
| ###
| 2.4 |
2017-Feb-27 Mon
| ###
| ###
| ###
| 33.81
| 4,822,948
| 0
| 32.4
| 32.4
| ### |
2017-Feb-24 Fri
| 34.26
| ###
| ###
| ###
| 8,158,673
| 0
| 36.5
| 36.5
| 0.0 |
2017-Feb-23 Thu
| 34.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-22 Wed
| 34.24
| ###
| ###
| 34.26
| 5,766,681
| 0
| ###
| ###
| 2.4 |
2017-Feb-21 Tue
| ###
| ###
| ###
| ###
| 7,461,377
| 0
| ###
| ###
| 0.0 |
2017-Feb-20 Mon
| ###
| ###
| 33.76
| ###
| 5,098,858
| 86,068,723
| ###
| ###
| 0.0 |
2017-Feb-17 Fri
| 33.72
| 33.88
| ###
| 33.88
| 7,428,422
| ###
| 76.3
| 76.3
| 2.4 |
2017-Feb-16 Thu
| 33.7
| 33.7
| 33.48
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-15 Wed
| ###
| 33.46
| ###
| 33.27
|
|
| ###
| ###
| ### |
2017-Feb-14 Tue
| ###
| ###
| 32.56
| ###
| 3,964,688
| 64,545,120
| ###
| ###
| 0.0 |
2017-Feb-13 Mon
| 32.83
| 32.87
| ###
| 32.81
| 4,219,985
| 69,355,453
| 31.0
| 31.0
| ### |
2017-Feb-10 Fri
| ###
| 32.81
| ###
| 32.73
|
|
| 65.6
| 65.6
| 2.3 |
2017-Feb-09 Thu
| ###
| 32.54
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2017-Feb-08 Wed
| 32.29
| ###
| ###
| 32.27
| 5,321,674
| 0
| 31.2
| 31.2
| ### |
2017-Feb-07 Tue
| ###
| ###
| ###
| ###
| 4,305,028
| 0
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 32.23
| 32.43
| 32.045
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2017-Feb-03 Fri
| ###
| ###
| 31.83
| 31.89
| 2,724,351
| 43,358,046
| 32.9
| 32.9
| 2.3 |
2017-Feb-02 Thu
| ###
| 32.23
| 31.82
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2017-Feb-01 Wed
| 31.71
| ###
| 31.53
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2017-Jan-31 Tue
| ###
| ###
| 31.52
| 31.71
| 6,368,354
| 100,365,259
| 31.9
| 31.9
| ### |
2017-Jan-30 Mon
| ###
| 32.28
| 31.86
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| 31.77
| 31.77
| 6,611,385
| 105,021,850
| ###
| ###
| ### |
2017-Jan-24 Tue
| 31.74
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Jan-23 Mon
| ###
| 32.26
| ###
| 31.78
|
|
| 31.8
| 31.8
| 2.3 |
2017-Jan-20 Fri
| ###
| ###
| ###
| 31.85
|
|
| ###
| ###
| 2.3 |
2017-Jan-19 Thu
| 32.7
| 32.7
| ###
| ###
| 4,247,872
| ###
| ###
| ###
| 0.0 |
2017-Jan-18 Wed
| ###
| 32.43
| ###
| 32.43
|
|
| ###
| ###
| ### |
2017-Jan-17 Tue
| 32.75
| 32.84
| ###
| 32.77
|
|
| ###
| ###
| ### |
2017-Jan-16 Mon
| ###
| 33.2
| ###
| ###
| 2,986,674
| 49,578,788
| ###
| ###
| 0.0 |
2017-Jan-13 Fri
| 33.43
| 33.43
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2017-Jan-12 Thu
| 33.45
| ###
| 33.28
| 33.43
|
|
| 35.3
| 35.3
| 2.4 |
2017-Jan-11 Wed
| 33.56
| ###
| 33.29
| 33.46
| 4,259,240
| 70,895,049
| 32.4
| 32.4
| ### |
2017-Jan-10 Tue
| 33.82
| 33.82
| 33.46
| 33.7
| 5,086,451
| ###
| ###
| ###
| 2.4 |
2017-Jan-09 Mon
| 33.57
| ###
| 33.54
| ###
| 5,861,243
| 98,293,045
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| ###
| 33.545
| 33.21
| 33.47
| 4,459,385
| 148,843,122
| 74.6
| 74.6
| ### |
2017-Jan-05 Thu
| ###
| 33.4
| 33.27
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-04 Wed
| ###
| 33.22
| ###
| ###
| 4,166,349
| 69,203,056
| ###
| ###
| 0.0 |
2017-Jan-03 Tue
| 32.71
| ###
| 32.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-30 Fri
| 32.78
| 32.8
| 32.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| 32.82
| ###
| 32.58
| ###
| 2,605,483
| ###
| 69.3
| 69.3
| 0.0 |
2016-Dec-28 Wed
| 32.81
| ###
| 32.72
| 32.87
| 3,897,658
| 63,765,684
| 63.3
| 63.3
| 2.3 |
2016-Dec-23 Fri
| 32.72
| 32.88
| 32.53
| ###
| 6,441,755
| ###
| 30.9
| 30.9
| 0.0 |
2016-Dec-22 Thu
| 32.48
| 32.75
| ###
| ###
| 4,237,621
| 69,391,043
| 77.4
| 77.4
| 0.0 |
2016-Dec-21 Wed
| ###
| 32.71
| 32.46
| 32.48
|
|
| ###
| ###
| ### |
2016-Dec-20 Tue
| ###
| 32.75
| 32.28
| 32.49
| 4,636,980
| ###
| 74.3
| 74.3
| ### |
2016-Dec-19 Mon
| 32.2
| 32.48
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2016-Dec-16 Fri
| 32.21
| ###
| ###
| ###
| 6,736,541
| 0
| 36.8
| 36.8
| 0.0 |
2016-Dec-15 Thu
| 32.29
| ###
| ###
| 32.26
|
|
| 40.3
| 40.3
| 2.3 |
2016-Dec-14 Wed
| ###
| ###
| ###
| ###
| 6,589,182
| 0
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| ###
| 32.125
| 31.84
| ###
| 5,321,687
| 170,200,854
| ###
| ###
| 0.0 |
2016-Dec-12 Mon
| ###
| 32.48
| ###
| ###
| 4,281,447
| ###
| 75.6
| 75.6
| 0.0 |
2016-Dec-09 Fri
| ###
| ###
| ###
| 32.28
|
|
| 71.1
| 71.1
| 2.3 |
2016-Dec-08 Thu
| 31.82
| ###
| 31.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| ###
| 31.53
| 31.23
| 31.48
|
|
| ###
| ###
| 2.2 |
2016-Dec-06 Tue
| 31.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-05 Mon
| 31.2
| ###
| 30.82
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| 31.52
| ###
| 31.27
| ###
| 5,880,823
| ###
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| ###
| 31.8
| 31.43
| ###
| 7,448,579
| 235,486,825
| ###
| ###
| 0.0 |
2016-Nov-30 Wed
| ###
| ###
| ###
| 31.27
|
|
| 32.7
| 32.7
| ### |
2016-Nov-29 Tue
| ###
| 31.55
| ###
| 31.2
| 4,984,255
| 78,626,622
| 78.9
| 78.9
| 2.2 |
2016-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-25 Fri
| ###
| ###
| ###
| 31.53
|
|
| 30.6
| 30.6
| 2.3 |
2016-Nov-24 Thu
| ###
| 31.78
| 31.5
| ###
| 6,668,552
| 210,992,985
| 37.6
| 37.6
| 0.0 |
2016-Nov-23 Wed
| 31.25
| ###
| 31.21
| 31.45
| 5,678,583
| 88,614,287
| 69.4
| 69.4
| ### |
2016-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-21 Mon
| ###
| 31.26
| 30.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-18 Fri
| ###
| ###
| 30.73
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-17 Thu
| 30.75
| ###
| ###
| 30.83
| 6,776,472
| 0
| ###
| ###
| 2.2 |
2016-Nov-16 Wed
| ###
| 31.225
| 30.89
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2016-Nov-15 Tue
| 30.8
| ###
| 30.45
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2016-Nov-14 Mon
| 30.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 16,380,644
| 0
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| 30.55
| ###
| 30.52
| ###
| 11,127,122
| 169,799,881
| 69.2
| 69.2
| 0.0 |
2016-Nov-09 Wed
| 30.41
| ###
| ###
| ###
|
|
| 44.1
| 44.1
| 0.0 |
2016-Nov-08 Tue
| 30.73
| 30.75
| ###
| 30.25
| 6,862,689
| 105,513,843
| 19.0
| 19.0
| ### |
2016-Nov-07 Mon
| ###
| 30.675
| ###
| 30.5
|
|
| ###
| ###
| 2.2 |
2016-Nov-04 Fri
| ###
| 29.89
| 29.57
| 29.71
|
|
| 78.3
| 78.3
| 2.1 |
2016-Nov-03 Thu
| 29.88
| ###
| 29.775
| 29.87
| 3,383,750
| 50,375,578
| ###
| ###
| ### |
2016-Nov-02 Wed
| ###
| 30.28
| 29.86
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-01 Tue
| ###
| 30.5
| 30.25
| 30.47
|
|
| 78.5
| 78.5
| ### |
2016-Oct-31 Mon
| 30.2
| ###
| ###
| 30.47
|
|
| ###
| ###
| ### |
2016-Oct-28 Fri
| 30.46
| 30.46
| ###
| 30.24
|
|
| ###
| ###
| ### |
2016-Oct-27 Thu
| 30.7
| 30.76
| 30.325
| 30.4
| 6,753,559
| 206,270,575
| 33.2
| 33.2
| ### |
2016-Oct-26 Wed
| 30.72
| 30.79
| 30.41
| ###
| 7,042,874
| 215,511,944
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| 30.75
| ###
| 30.7
| ###
| 6,893,953
| 105,822,178
| ###
| ###
| 0.0 |
2016-Oct-24 Mon
| 30.45
| 30.59
| ###
| 30.57
| 4,729,870
| ###
| ###
| ###
| ### |
2016-Oct-21 Fri
| 30.48
| ###
| 30.26
| 30.43
| 3,867,155
| 58,510,055
| 35.0
| 35.0
| ### |
2016-Oct-20 Thu
| 30.41
| 30.45
| ###
| ###
| 3,789,586
| 57,696,446
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| ###
| 30.5
| 30.26
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-18 Tue
| ###
| 30.47
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2016-Oct-17 Mon
| 30.29
| ###
| 30.21
| 30.23
| 3,825,523
| 57,784,524
| 42.2
| 42.2
| ### |
2016-Oct-14 Fri
| ###
| 30.43
| ###
| 30.24
| 3,090,984
| 47,029,321
| 32.5
| 32.5
| ### |
2016-Oct-13 Thu
| ###
| 30.685
| 30.23
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-12 Wed
| 30.5
| 30.83
| 30.5
| 30.83
|
|
| ###
| ###
| 2.2 |
2016-Oct-11 Tue
| 30.88
| ###
| 30.51
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2016-Oct-10 Mon
| 30.75
| 30.89
| ###
| 30.77
| 3,443,553
| 53,185,676
| 74.3
| 74.3
| 2.2 |
2016-Oct-07 Fri
| 30.49
| ###
| ###
| 30.57
|
|
| 76.5
| 76.5
| ### |
2016-Oct-06 Thu
| ###
| 30.42
| 30.2
| ###
| 3,381,645
| 102,497,659
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| ###
| 30.325
| ###
| 30.2
| 4,951,186
| 75,072,357
| 79.4
| 79.4
| 2.2 |
2016-Oct-04 Tue
| ###
| ###
| 29.77
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2016-Oct-03 Mon
| 29.78
| ###
| 29.73
| ###
| 3,644,274
| ###
| 79.2
| 79.2
| 0.0 |
2016-Sep-30 Fri
| ###
| 29.72
| 29.51
| 29.51
|
|
| ###
| ###
| 2.1 |
2016-Sep-29 Thu
| 30.26
| 30.26
| 29.85
| ###
| 6,969,977
| 209,482,658
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 29.79
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| ###
| ###
| 29.74
| ###
| 7,596,026
| ###
| 33.5
| 33.5
| 0.0 |
2016-Sep-26 Mon
| 30.22
| 30.49
| 30.2
| ###
| 2,428,777
| ###
| 75.0
| 75.0
| 0.0 |
2016-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2016-Sep-21 Wed
| 29.74
| ###
| ###
| ###
| 8,374,429
| 0
| ###
| ###
| 0.0 |
2016-Sep-20 Tue
| 29.56
| 29.74
| ###
| 29.74
| 4,950,151
| 73,608,745
| 76.7
| 76.7
| 2.1 |
2016-Sep-19 Mon
| ###
| 29.57
| ###
| 29.57
|
|
| 79.7
| 79.7
| 2.1 |
2016-Sep-16 Fri
| 29.4
| 29.78
| ###
| 29.59
|
|
| ###
| ###
| ### |
2016-Sep-15 Thu
| ###
| ###
| ###
| ###
| 7,867,083
| 0
| 77.3
| 77.3
| 0.0 |
2016-Sep-14 Wed
| ###
| 29.28
| 28.56
| ###
| 8,101,453
| 234,294,020
| ###
| ###
| 0.0 |
2016-Sep-13 Tue
| 29.26
| ###
| ###
| 28.7
|
|
| ###
| ###
| ### |
2016-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 46.8
| 46.8
| 0.0 |
2016-Sep-09 Fri
| 29.85
| 29.86
| 29.49
| 29.54
|
|
| 24.8
| 24.8
| ### |
2016-Sep-08 Thu
| ###
| ###
| 29.72
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-07 Wed
| 29.73
| ###
| 29.53
| ###
| 7,628,288
| 112,631,672
| ###
| ###
| 0.0 |
2016-Sep-06 Tue
| 29.52
| 29.73
| 29.51
| 29.59
| 3,381,574
| 100,162,221
| ###
| ###
| ### |
2016-Sep-05 Mon
| 29.45
| 29.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-02 Fri
| ###
| ###
| ###
| ###
| 5,481,343
| 0
| ###
| ###
| 0.0 |
2016-Sep-01 Thu
| 29.5
| 29.71
| ###
| 29.5
| 5,401,549
| ###
| ###
| ###
| 2.1 |
2016-Aug-31 Wed
| 29.54
| ###
| 29.2
| 29.46
|
|
| ###
| ###
| 2.1 |
2016-Aug-30 Tue
| ###
| ###
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2016-Aug-29 Mon
| ###
| ###
| ###
| 29.83
| 5,094,547
| 0
| 38.0
| 38.0
| ### |
2016-Aug-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| ###
| ###
| 30.28
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2016-Aug-24 Wed
| 30.55
| ###
| 30.49
| 30.75
|
|
| ###
| ###
| ### |
2016-Aug-23 Tue
| 30.2
| ###
| ###
| 30.41
| 5,096,274
| 0
| ###
| ###
| 2.2 |
2016-Aug-22 Mon
| ###
| ###
| ###
| ###
| 3,411,374
| 0
| 42.1
| 42.1
| 0.0 |
2016-Aug-19 Fri
| ###
| ###
| ###
| ###
| 2,223,943
| 0
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| 30.43
| 30.45
| 29.8
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-17 Wed
| ###
| 30.22
| 29.74
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2016-Aug-16 Tue
| ###
| ###
| 29.71
| 29.71
| 4,625,827
| ###
| ###
| ###
| 2.1 |
2016-Aug-15 Mon
| 29.54
| 29.87
| 29.47
| 29.76
| 4,540,454
| 134,715,270
| ###
| ###
| 2.1 |
2016-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-11 Thu
| 30.41
| 30.57
| 29.72
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2016-Aug-10 Wed
| ###
| 31.21
| ###
| 30.81
|
|
| ###
| ###
| ### |
2016-Aug-09 Tue
| 30.55
| ###
| 30.53
| ###
| 5,364,126
| 81,883,383
| 83.1
| 83.1
| 0.0 |
2016-Aug-08 Mon
| 30.5
| 30.75
| ###
| 30.44
|
|
| 33.0
| 33.0
| 2.2 |
2016-Aug-05 Fri
| 30.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-04 Thu
| ###
| ###
| ###
| ###
| 5,556,724
| 0
| ###
| ###
| 0.0 |
2016-Aug-03 Wed
| 30.48
| 30.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| ###
| ###
| 30.755
| 30.83
| 5,620,057
| 86,422,426
| 41.3
| 41.3
| 2.2 |
2016-Aug-01 Mon
| ###
| 31.29
| 30.945
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2016-Jul-29 Fri
| 30.89
| ###
| 30.77
| ###
| 8,771,673
| 134,952,189
| 73.3
| 73.3
| 0.0 |
2016-Jul-28 Thu
| ###
| ###
| 30.76
| 30.81
| 4,505,854
| ###
| 23.0
| 23.0
| ### |
2016-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-26 Tue
| 30.79
| 30.88
| 30.48
| 30.87
| 4,690,048
| 143,890,672
| 72.7
| 72.7
| ### |
2016-Jul-25 Mon
| 30.75
| 30.88
| 30.55
| 30.71
| 3,406,674
| ###
| 36.9
| 36.9
| ### |
2016-Jul-22 Fri
| 30.55
| ###
| 30.325
| 30.52
| 3,383,828
| ###
| ###
| ###
| ### |
2016-Jul-21 Thu
| 30.79
| 30.84
| 30.5
| ###
| 5,865,058
| 179,881,328
| 33.2
| 33.2
| 0.0 |
2016-Jul-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-19 Tue
| ###
| ###
| 29.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-18 Mon
| 30.24
| 30.345
| ###
| ###
| 3,546,974
| ###
| 66.6
| 66.6
| 0.0 |
2016-Jul-15 Fri
| ###
| ###
| ###
| ###
| 6,137,056
| 0
| ###
| ###
| 0.0 |
2016-Jul-14 Thu
| 29.75
| 29.84
| 29.56
| 29.8
| 4,038,672
| 119,948,558
| 70.2
| 70.2
| 2.1 |
2016-Jul-13 Wed
| ###
| 29.78
| ###
| 29.52
|
|
| ###
| ###
| 2.1 |
2016-Jul-12 Tue
| 29.44
| 29.785
| 29.29
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2016-Jul-11 Mon
| 28.82
| 29.22
| 28.74
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2016-Jul-08 Fri
| 28.4
| 28.42
| ###
| 28.27
|
|
| 26.1
| 26.1
| ### |
2016-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2016-Jul-06 Wed
| 28.23
| ###
| 27.83
| 28.2
| 6,079,459
| 84,595,671
| ###
| ###
| 2.0 |
2016-Jul-05 Tue
| 28.84
| ###
| 28.43
| 28.54
| 6,267,488
| 89,092,341
| ###
| ###
| 2.0 |
2016-Jul-04 Mon
| ###
| ###
| 28.81
| ###
|
|
| 61.5
| 61.5
| 0.0 |
2016-Jul-01 Fri
| 29.41
| ###
| ###
| 29.28
|
|
| ###
| ###
| ### |
2016-Jun-30 Thu
| ###
| 29.49
| ###
| 29.4
|
|
| ###
| ###
| ### |
2016-Jun-29 Wed
| ###
| ###
| ###
| 28.8
|
|
| 23.6
| 23.6
| 2.1 |
2016-Jun-28 Tue
| ###
| ###
| ###
| 28.52
| 6,906,728
| 0
| ###
| ###
| 2.0 |
2016-Jun-27 Mon
| 28.21
| 28.54
| 27.57
| ###
| 6,079,423
| ###
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-26 Thu
| ###
| 30.79
| 30.44
| 30.75
|
|
| 69.7
| 69.7
| ### |
2016-May-25 Wed
| ###
| 30.73
| ###
| 30.44
|
|
| ###
| ###
| 2.2 |
2016-May-24 Tue
| ###
| ###
| 29.78
| 29.78
|
|
| 31.9
| 31.9
| 2.1 |
2016-May-23 Mon
| ###
| ###
| 29.75
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| 30.28
|
|
| ###
| ###
| 2.2 |
2016-May-19 Thu
| ###
| 30.41
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2016-May-18 Wed
| 29.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-17 Tue
| ###
| ###
| ###
| 30.2
| 4,744,180
| 0
| ###
| ###
| 2.2 |
2016-May-16 Mon
| 29.7
| ###
| 29.56
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-13 Fri
| ###
| ###
| ###
| 29.79
|
|
| 26.4
| 26.4
| 2.1 |
2016-May-12 Thu
| ###
| 30.25
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2016-May-11 Wed
| 31.75
| 31.78
| ###
| ###
| 10,553,075
| ###
| ###
| ###
| 0.0 |
2016-May-10 Tue
| 31.2
| 31.58
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2016-May-09 Mon
| 30.8
| 31.29
| 30.58
| ###
| 6,029,057
| 186,508,878
| ###
| ###
| 0.0 |
2016-May-06 Fri
| ###
| 30.83
| ###
| 30.8
| 7,683,079
| ###
| 81.2
| 81.2
| 2.2 |
2016-May-05 Thu
| ###
| ###
| ###
| 30.49
| 7,481,825
| 0
| ###
| ###
| 2.2 |
2016-May-04 Wed
| ###
| 30.56
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2016-May-03 Tue
| ###
| 30.7
| 29.42
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-02 Mon
| 29.83
| ###
| 29.29
| ###
| 10,845,459
| 158,831,747
| 69.6
| 69.6
| 0.0 |
2016-Apr-29 Fri
| 30.71
| ###
| ###
| ###
| 6,839,055
| 0
| 74.8
| 74.8
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| 30.53
| ###
| 7,204,225
| ###
| 25.1
| 25.1
| 0.0 |
2016-Apr-27 Wed
| 31.84
| ###
| 30.78
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2016-Apr-26 Tue
| 31.55
| 31.79
| 31.41
| 31.58
|
|
| ###
| ###
| 2.3 |
2016-Apr-22 Fri
| ###
| 31.49
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2016-Apr-21 Thu
| ###
| ###
| 30.87
| ###
| 5,715,727
| 88,222,246
| 33.1
| 33.1
| 0.0 |
2016-Apr-20 Wed
| ###
| ###
| ###
| 30.76
|
|
| 32.3
| 32.3
| 2.2 |
2016-Apr-19 Tue
| ###
| ###
| 30.54
| 30.55
|
|
| ###
| ###
| 2.2 |
2016-Apr-18 Mon
| 30.42
| 30.83
| 30.24
| 30.44
| 4,334,229
| 132,345,682
| 70.2
| 70.2
| 2.2 |
2016-Apr-15 Fri
| 30.8
| ###
| 30.21
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2016-Apr-14 Thu
| ###
| 30.75
| ###
| 30.73
|
|
| 78.7
| 78.7
| ### |
2016-Apr-13 Wed
| 29.5
| ###
| 29.23
| ###
| 6,527,156
| 95,394,384
| 82.2
| 82.2
| 0.0 |
2016-Apr-12 Tue
| 28.42
| ###
| 28.4
| ###
| 5,077,984
| 72,107,372
| 87.0
| 87.0
| 0.0 |
2016-Apr-11 Mon
| 28.5
| ###
| 28.155
| 28.42
| 4,604,855
| 64,824,846
| 34.7
| 34.7
| ### |
2016-Apr-08 Fri
| 28.5
| 28.74
| 28.21
| 28.52
|
|
| 67.1
| 67.1
| 2.0 |
2016-Apr-07 Thu
| 28.89
| 29.22
| 28.76
| 28.86
|
|
| ###
| ###
| ### |
2016-Apr-06 Wed
| ###
| 29.27
| 28.46
| ###
| 6,210,544
| 179,267,352
| 20.0
| 20.0
| 0.0 |
2016-Apr-05 Tue
| ###
| ###
| ###
| ###
| 5,962,352
| 0
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 29.5
| 30.21
| 29.46
| 29.71
| 3,774,286
| 112,605,822
| ###
| ###
| 2.1 |
2016-Apr-01 Fri
| 29.85
| ###
| 29.47
| ###
| 8,385,987
| ###
| ###
| ###
| 0.0 |
2016-Mar-31 Thu
| ###
| 30.47
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2016-Mar-30 Wed
| 30.41
| ###
| ###
| 29.89
| 6,380,176
| 0
| ###
| ###
| ### |
2016-Mar-29 Tue
| ###
| ###
| 29.78
| ###
| 8,412,023
| 125,255,022
| 16.4
| 16.4
| 0.0 |
2016-Mar-24 Thu
| ###
| ###
| 30.81
| 30.85
| 16,328,340
| 251,538,077
| 9.6
| 9.6
| ### |
2016-Mar-23 Wed
| 32.4
| 32.41
| ###
| ###
| 4,769,024
| ###
| ###
| ###
| 0.0 |
2016-Mar-22 Tue
| 32.5
| ###
| ###
| 32.43
| 6,207,921
| 0
| ###
| ###
| ### |
2016-Mar-21 Mon
| 32.79
| 32.83
| ###
| 32.52
|
|
| 26.8
| 26.8
| 2.3 |
2016-Mar-18 Fri
| ###
| ###
| 32.57
| ###
| 7,578,677
| 123,418,754
| ###
| ###
| 0.0 |
2016-Mar-17 Thu
| ###
| ###
| 32.51
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Mar-16 Wed
| ###
| ###
| ###
| 32.49
|
|
| ###
| ###
| ### |
2016-Mar-15 Tue
| ###
| ###
| 32.23
| ###
|
|
|
|
| 0.0 |
2016-Mar-14 Mon
| ###
| 33.4
| 32.74
| 32.88
|
|
| 35.7
| 35.7
| 2.3 |
2016-Mar-11 Fri
| 32.42
| ###
| ###
| 32.74
|
|
| ###
| ###
| 2.3 |
2016-Mar-10 Thu
| 32.54
| 32.8
| ###
| 32.52
| 4,278,125
| 70,161,250
| ###
| ###
| 2.3 |
2016-Mar-09 Wed
| ###
| 32.53
| 31.78
| 32.53
|
|
| ###
| ###
| ### |
2016-Mar-08 Tue
| ###
| 32.45
| ###
| 31.81
| 8,329,286
| ###
| 36.4
| 36.4
| 2.3 |
2016-Mar-07 Mon
| ###
| ###
| 31.85
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-04 Fri
| ###
| ###
| ###
| 31.71
|
|
| 75.4
| 75.4
| ### |
2016-Mar-03 Thu
| ###
| 31.25
| 30.41
| 31.23
|
|
| 71.4
| 71.4
| ### |
2016-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Mar-01 Tue
| ###
| 29.49
| 28.58
| 29.47
|
|
| ###
| ###
| ### |
2016-Feb-29 Mon
| 28.74
| ###
| ###
| 28.75
| 7,295,687
| 0
| ###
| ###
| ### |
2016-Feb-26 Fri
| 28.74
| 28.89
| 28.44
| 28.56
| 5,424,554
| 155,494,840
| 29.7
| 29.7
| ### |
2016-Feb-25 Thu
| 28.5
| 28.78
| 27.83
| ###
| 9,123,084
| ###
| 77.5
| 77.5
| 0.0 |
2016-Feb-24 Wed
| 29.25
| ###
| 28.42
| 28.49
|
|
| 17.4
| 17.4
| ### |
2016-Feb-23 Tue
| ###
| 30.53
| 29.54
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2016-Feb-22 Mon
| 29.7
| 30.25
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2016-Feb-19 Fri
| 29.8
| ###
| ###
| 29.78
|
|
| ###
| ###
| 2.1 |
2016-Feb-18 Thu
| 29.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-17 Wed
| ###
| 29.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-16 Tue
| ###
| ###
| ###
| ###
| 7,974,927
| 0
| ###
| ###
| 0.0 |
2016-Feb-15 Mon
| 28.75
| 28.87
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2016-Feb-12 Fri
| ###
| 28.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-11 Thu
| 28.79
| ###
| ###
| 28.79
| 4,093,441
| 0
| 64.4
| 64.4
| ### |
2016-Feb-10 Wed
| ###
| 29
| ###
| 28.53
|
|
| 35.0
| 35.0
| 2.0 |
2016-Feb-09 Tue
| 29.84
| ###
| 28.7
| 28.7
| 9,042,672
| 129,762,343
| 16.7
| 16.7
| ### |
2016-Feb-08 Mon
| ###
| ###
| 29.86
| 30.26
|
|
| 75.6
| 75.6
| ### |
2016-Feb-05 Fri
| 30.2
| 30.375
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2016-Feb-04 Thu
| ###
| ###
| 29.54
| 30.48
|
|
| ###
| ###
| 2.2 |
2016-Feb-03 Wed
| 29.85
| ###
| 29.41
| 29.43
| 5,796,970
| 85,244,443
| ###
| ###
| 2.1 |
2016-Feb-02 Tue
| 30.72
| 30.84
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2016-Feb-01 Mon
| ###
| ###
| 30.55
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-29 Fri
| 30.47
| 30.85
| ###
| 30.85
| 7,577,048
| ###
| 78.8
| 78.8
| ### |
2016-Jan-28 Thu
| ###
| ###
| 29.87
| 30.48
| 5,806,973
| 86,727,141
| 77.1
| 77.1
| 2.2 |
2016-Jan-27 Wed
| 30.77
| ###
| ###
| ###
| 6,769,085
| 0
| 24.8
| 24.8
| 0.0 |
2016-Jan-25 Mon
| ###
| ###
| 30.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-21 Thu
| ###
| ###
| 29.86
| 29.89
| 8,915,150
| 133,103,189
| 15.9
| 15.9
| ### |
2016-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2016-Jan-19 Tue
| 30.83
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 30.8
| 30.84
| 30.51
| 30.77
|
|
| ###
| ###
| 2.2 |
2016-Jan-15 Fri
| ###
| ###
| 30.84
| ###
| 6,510,124
| ###
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| 30.75
| ###
| ###
| ###
| 4,838,349
| 0
| ###
| ###
| 0.0 |
2016-Jan-13 Wed
| ###
| 31.53
| ###
| 31.49
|
|
| ###
| ###
| ### |
2016-Jan-12 Tue
| 30.76
| 31.24
| 30.57
| 30.82
| 5,943,780
| 183,692,520
| 78.1
| 78.1
| ### |
2016-Jan-11 Mon
| ###
| ###
| 30.21
| 30.56
|
|
| ###
| ###
| 2.2 |
2016-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-07 Thu
| ###
| 32.22
| 31.2
| 31.28
| 6,406,483
| 203,149,575
| 23.8
| 23.8
| 2.2 |
2016-Jan-06 Wed
| ###
| ###
| ###
| 32.21
| 4,505,275
| 0
| ###
| ###
| ### |
2016-Jan-05 Tue
| ###
| 32.84
| 32.53
| ###
| 3,775,955
| 123,417,089
| ###
| ###
| 0.0 |
2016-Jan-04 Mon
| 33.4
| 33.46
| 32.83
| ###
| 5,542,986
| 183,722,270
| ###
| ###
| 0.0 |
2015-Dec-31 Thu
| 33.43
| 33.73
| ###
| 33.56
| 3,138,540
| 52,931,477
| 76.4
| 76.4
| 2.4 |
2015-Dec-30 Wed
| ###
| 33.74
| 33.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| ###
| ###
| 32.55
| ###
| 3,303,384
| 53,762,574
| 72.7
| 72.7
| 0.0 |
2015-Dec-24 Thu
| 32.5
| 32.58
| ###
| 32.54
|
|
| ###
| ###
| 2.3 |
2015-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2015-Dec-22 Tue
| 32.5
| 32.5
| 31.82
| ###
| 4,002,659
| ###
| ###
| ###
| 0.0 |
2015-Dec-21 Mon
| ###
| ###
| ###
| 32.25
|
|
| 70.1
| 70.1
| ### |
2015-Dec-18 Fri
| 31.7
| 32.41
| 31.53
| 32.28
| 12,457,688
| 398,272,285
| ###
| ###
| 2.3 |
2015-Dec-17 Thu
| ###
| ###
| ###
| ###
| 10,591,346
| 0
| 73.7
| 73.7
| 0.0 |
2015-Dec-16 Wed
| ###
| 31.48
| 30.84
| 31.46
| 5,657,651
| ###
| ###
| ###
| 2.2 |
2015-Dec-15 Tue
| 30.81
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2015-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2015-Dec-11 Fri
| ###
| 31.72
| ###
| 31.47
| 4,519,252
| ###
| ###
| ###
| 2.2 |
2015-Dec-10 Thu
| 31.74
| ###
| ###
| 31.41
|
|
| 30.3
| 30.3
| ### |
2015-Dec-09 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2015-Dec-08 Tue
| ###
| 32.51
| ###
| 32.24
|
|
| 36.4
| 36.4
| 2.3 |
2015-Dec-07 Mon
| 32.81
| 32.81
| 32.45
| 32.52
| 4,315,658
| 140,819,920
| ###
| ###
| 2.3 |
2015-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-03 Thu
| 32.74
| ###
| 32.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-02 Wed
| 32.88
| ###
| 32.7
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2015-Dec-01 Tue
| ###
| 32.88
| 32.23
| 32.79
|
|
| ###
| ###
| 2.3 |
2015-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-Nov-27 Fri
| 32.44
| 32.44
| ###
| ###
| 7,928,086
| 128,593,554
| 31.4
| 31.4
| 0.0 |
2015-Nov-26 Thu
| 31.88
| ###
| 31.83
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2015-Nov-25 Wed
| 31.85
| ###
| 31.47
| 31.7
| 5,737,156
| 90,274,149
| 38.0
| 38.0
| 2.3 |
2015-Nov-24 Tue
| 31.71
| ###
| ###
| 31.71
| 5,107,176
| 0
| ###
| ###
| ### |
2015-Nov-23 Mon
| ###
| ###
| ###
| 31.89
| 5,654,587
| 0
| 31.1
| 31.1
| 2.3 |
2015-Nov-20 Fri
| 31.72
| ###
| ###
| 31.86
|
|
| 73.8
| 73.8
| 2.3 |
2015-Nov-19 Thu
| ###
| 31.58
| 30.86
| 31.58
|
|
| ###
| ###
| 2.3 |
2015-Nov-18 Wed
| 30.5
| 30.88
| 30.24
| 30.77
|
|
| 76.7
| 76.7
| 2.2 |
2015-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2015-Nov-16 Mon
| ###
| ###
| ###
| ###
| 6,076,726
| 0
| 26.2
| 26.2
| 0.0 |
2015-Nov-13 Fri
| ###
| 30.81
| ###
| 30.52
|
|
| 84.5
| 84.5
| ### |
2015-Nov-12 Thu
| ###
| ###
| ###
| ###
| 8,802,378
| 0
| 87.4
| 87.4
| 0.0 |
2015-Nov-11 Wed
| ###
| 30.44
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2015-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-09 Mon
| 31.5
| 31.74
| ###
| 31.29
| 6,250,079
| 99,188,753
| 34.8
| 34.8
| ### |
2015-Nov-06 Fri
| ###
| 31.72
| 31.185
| ###
| 7,015,871
| 220,666,682
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| 31.27
| 31.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-04 Wed
| 31.8
| ###
| 31.25
| 31.27
| 7,331,722
| 114,558,156
| ###
| ###
| ### |
2015-Nov-03 Tue
| 30.8
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2015-Nov-02 Mon
| ###
| 31.41
| 30.56
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2015-Oct-30 Fri
| 31.47
| 31.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-29 Thu
| ###
| ###
| ###
| ###
| 9,362,123
| 0
| ###
| ###
| 0.0 |
2015-Oct-28 Wed
| ###
| ###
| 31.52
| ###
| 7,771,382
| 122,476,980
| 80.9
| 80.9
| 0.0 |
2015-Oct-27 Tue
| 31.84
| ###
| ###
| 31.77
|
|
| 38.1
| 38.1
| ### |
2015-Oct-26 Mon
| 31.87
| ###
| 31.71
| 31.84
| 5,597,684
| 88,751,279
| 40.4
| 40.4
| 2.3 |
2015-Oct-23 Fri
| ###
| 31.78
| 31.45
| 31.56
|
|
| 31.0
| 31.0
| 2.3 |
2015-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-21 Wed
| ###
| ###
| 30.21
| 30.75
| 7,449,171
| 112,519,727
| ###
| ###
| ### |
2015-Oct-20 Tue
| ###
| ###
| 30.8
| 30.85
| 7,297,178
| 112,376,541
| 21.3
| 21.3
| ### |
2015-Oct-19 Mon
| 30.8
| ###
| 30.8
| ###
| 14,751,853
| ###
| 87.9
| 87.9
| 0.0 |
2015-Oct-16 Fri
| 30.44
| 30.44
| 30.44
| 30.44
| 0
|
|
|
| 2.2 |
2015-Oct-15 Thu
| 30.44
| 30.44
| 30.44
| 30.44
| 0
|
|
|
| 2.2 |
2015-Oct-14 Wed
| 30.44
| 30.44
| 30.44
| 30.44
|
|
| 67.4
| 67.4
| 2.2 |
2015-Oct-13 Tue
| 30.59
| 30.76
| 30.2
| 30.44
| 4,401,040
| ###
| ###
| ###
| 2.2 |
2015-Oct-12 Mon
| 30.85
| 30.87
| 30.51
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2015-Oct-09 Fri
| ###
| ###
| 30.52
| 30.86
|
|
| 28.7
| 28.7
| 2.2 |
2015-Oct-08 Thu
| 30.75
| ###
| 30.49
| 30.54
|
|
| 27.4
| 27.4
| ### |
2015-Oct-07 Wed
| 30.56
| 30.59
| ###
| 30.52
|
|
| 34.7
| 34.7
| ### |
2015-Oct-06 Tue
| 30.49
| ###
| ###
| ###
| 4,863,979
| 0
| 34.6
| 34.6
| 0.0 |
2015-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-02 Fri
| ###
| ###
| 29.58
| 29.75
| 5,549,484
| ###
| 20.8
| 20.8
| 2.1 |
2015-Oct-01 Thu
| ###
| 30.52
| 29.74
| ###
| 7,125,244
| ###
| 76.3
| 76.3
| 0.0 |
2015-Sep-30 Wed
| 29.4
| 29.79
| ###
| 29.7
| 7,886,252
| 117,465,723
| ###
| ###
| ### |
2015-Sep-29 Tue
| 29.73
| 29.81
| ###
| ###
| 8,434,748
| ###
| 20.6
| 20.6
| 0.0 |
2015-Sep-28 Mon
| ###
| 30.48
| ###
| 30.24
|
|
| ###
| ###
| ### |
2015-Sep-25 Fri
| ###
| ###
| 29.85
| ###
| 8,012,059
| 119,579,980
| ###
| ###
| 0.0 |
2015-Sep-24 Thu
| ###
| 30.43
| ###
| ###
| 8,199,021
| ###
| 67.8
| 67.8
| 0.0 |
2015-Sep-23 Wed
| ###
| 30.76
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2015-Sep-22 Tue
| ###
| ###
| 30.89
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2015-Sep-21 Mon
| 31.21
| 31.25
| 30.5
| 30.85
| 6,030,080
| 186,178,720
| 24.8
| 24.8
| ### |
2015-Sep-18 Fri
| 31.28
| 31.75
| ###
| 31.75
| 8,173,521
| 129,754,645
| ###
| ###
| 2.3 |
2015-Sep-17 Thu
| ###
| 31.81
| 31.22
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-16 Wed
| ###
| ###
| 30.22
| ###
| 8,462,275
| 127,864,975
| 84.8
| 84.8
| 0.0 |
2015-Sep-15 Tue
| 30.84
| ###
| ###
| 30.2
| 6,547,245
| 0
| ###
| ###
| 2.2 |
2015-Sep-14 Mon
| ###
| 31.25
| 30.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-11 Fri
| 30.51
| ###
| ###
| 30.5
|
|
| ###
| ###
| 2.2 |
2015-Sep-10 Thu
| ###
| 31.22
| 30.75
| 30.76
|
|
| 26.2
| 26.2
| 2.2 |
2015-Sep-09 Wed
| ###
| 31.81
| ###
| 31.81
| 9,959,645
| 158,408,153
| 84.2
| 84.2
| 2.3 |
2015-Sep-08 Tue
| ###
| 30.52
| ###
| 30.52
| 6,172,250
| ###
| ###
| ###
| ### |
2015-Sep-07 Mon
| ###
| 30.24
| 29.44
| 29.8
| 5,386,780
| ###
| ###
| ###
| 2.1 |
2015-Sep-04 Fri
| ###
| ###
| 29.455
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-03 Thu
| 31.2
| 31.27
| ###
| ###
| 8,706,785
| 136,130,583
| 17.1
| 17.1
| 0.0 |
2015-Sep-02 Wed
| ###
| 30.54
| ###
| 30.42
|
|
| ###
| ###
| 2.2 |
2015-Sep-01 Tue
| ###
| 31.21
| 30.2
| 30.2
| 6,010,457
| 184,551,082
| 20.4
| 20.4
| 2.2 |
2015-Aug-31 Mon
| ###
| ###
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-28 Fri
| ###
| ###
| ###
| 31.58
|
|
| 26.2
| 26.2
| 2.3 |
2015-Aug-27 Thu
| 31.74
| ###
| ###
| ###
| 7,591,287
| 0
| 27.0
| 27.0
| 0.0 |
2015-Aug-26 Wed
| 30.4
| 31.5
| ###
| 31.28
| 10,387,226
| ###
| ###
| ###
| 2.2 |
2015-Aug-25 Tue
| 29.2
| ###
| 29.2
| ###
| 12,650,179
| ###
| 81.9
| 81.9
| 0.0 |
2015-Aug-24 Mon
| 30.49
| 30.885
| 29.45
| 29.45
| 14,302,981
| 431,485,179
| ###
| ###
| ### |
2015-Aug-21 Fri
| 31.75
| 31.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-20 Thu
| 32.42
| 32.75
| ###
| 32.2
| 10,422,150
| ###
| 30.8
| 30.8
| ### |
2015-Aug-19 Wed
| ###
| 32.74
| ###
| 32.71
| 9,841,651
| 161,107,826
| 84.3
| 84.3
| ### |
2015-Aug-18 Tue
| 32.2
| 32.455
| ###
| ###
| 9,072,184
| ###
| 23.3
| 23.3
| 0.0 |
2015-Aug-17 Mon
| 31.53
| ###
| 31.42
| ###
| 7,333,040
| 115,202,058
| 86.0
| 86.0
| 0.0 |
2015-Aug-14 Fri
| ###
| ###
| ###
| ###
| 6,871,549
| 0
| 16.8
| 16.8
| 0.0 |
2015-Aug-13 Thu
| 31.87
| ###
| 31.7
| 31.8
| 4,501,682
| 71,351,659
| ###
| ###
| ### |
2015-Aug-12 Wed
| 32.28
| 32.575
| ###
| 31.59
| 6,716,270
| 109,391,247
| 23.2
| 23.2
| ### |
2015-Aug-11 Tue
| 32.7
| 32.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| 32.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-07 Fri
| 32.5
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2015-Aug-06 Thu
| 33.78
| 33.8
| ###
| 33.44
|
|
| ###
| ###
| 2.4 |
2015-Aug-05 Wed
| 34.55
| ###
| ###
| 34.49
| 4,366,788
| 0
| 33.9
| 33.9
| ### |
2015-Aug-04 Tue
| 34.76
| ###
| 34.72
| 34.77
| 5,369,287
| 93,210,822
| ###
| ###
| ### |
2015-Aug-03 Mon
| 34.84
| ###
| ###
| 34.85
| 3,139,724
| 0
| 77.1
| 77.1
| ### |
2015-Jul-31 Fri
| 34.88
| ###
| ###
| 34.86
|
|
| 28.6
| 28.6
| 2.5 |
2015-Jul-30 Thu
| 34.49
| 34.8
| ###
| 34.74
| 4,769,970
| 82,997,478
| ###
| ###
| ### |
2015-Jul-29 Wed
| 34.49
| ###
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2015-Jul-28 Tue
| ###
| ###
| 33.82
| 34.21
|
|
| 73.7
| 73.7
| ### |
2015-Jul-27 Mon
| ###
| ###
| ###
| ###
| 3,719,987
| 0
| ###
| ###
| 0.0 |
2015-Jul-24 Fri
| ###
| ###
| ###
| 34.24
|
|
| 76.0
| 76.0
| 2.4 |
2015-Jul-23 Thu
| ###
| ###
| ###
| 34.26
|
|
| ###
| ###
| 2.4 |
2015-Jul-22 Wed
| ###
| 34.7
| 34.345
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2015-Jul-21 Tue
| 34.86
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2015-Jul-20 Mon
| 34.57
| ###
| 34.26
| ###
| 4,538,675
| ###
| ###
| ###
| 0.0 |
2015-Jul-17 Fri
| ###
| ###
| ###
| 34.57
| 6,056,182
| 0
| 19.8
| 19.8
| ### |
2015-Jul-16 Thu
| ###
| ###
| ###
| ###
| 7,063,021
| 0
| 85.5
| 85.5
| 0.0 |
2015-Jul-15 Wed
| 33.7
| ###
| ###
| ###
| 5,463,946
| 0
| 72.4
| 72.4
| 0.0 |
2015-Jul-14 Tue
| ###
| 33.7
| 33.4
| ###
| 6,189,340
| 207,652,356
| 65.8
| 65.8
| 0.0 |
2015-Jul-13 Mon
| ###
| 33.48
| 32.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| 33.25
| 33.43
| ###
| ###
| 4,745,442
| ###
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| 32.72
| ###
| ###
| 32.88
| 6,123,489
| 0
| 70.5
| 70.5
| 2.3 |
2015-Jul-08 Wed
| ###
| 33.7
| ###
| ###
| 7,135,547
| ###
| ###
| ###
| 0.0 |
2015-Jul-07 Tue
| ###
| 33.785
| 32.87
| 33.76
|
|
| ###
| ###
| ### |
2015-Jul-06 Mon
| ###
| ###
| ###
| 32.49
| 4,188,959
| 0
| 79.2
| 79.2
| ### |
2015-Jul-03 Fri
| ###
| ###
| 32.5
| 32.76
| 5,883,955
| ###
| 31.8
| 31.8
| ### |
2015-Jul-02 Thu
| ###
| ###
| 32.29
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2015-Jul-01 Wed
| 32.26
| 32.53
| ###
| ###
| 4,705,824
| 76,540,227
| ###
| ###
| 0.0 |
2015-Jun-30 Tue
| 31.8
| 32.28
| 31.74
| ###
| 6,668,747
| ###
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 32.28
| 32.42
| ###
| ###
| 6,272,121
| 101,671,081
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| ###
| ###
| 32.7
| ###
| 10,918,184
| ###
| 74.8
| 74.8
| 0.0 |
2015-Jun-25 Thu
| ###
| ###
| ###
| ###
| 4,573,844
| 0
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 33.78
| ###
| ###
| ###
| 5,047,583
| 0
| 29.9
| 29.9
| 0.0 |
2015-Jun-23 Tue
| 33.81
| 33.81
| 33.53
| 33.7
|
|
| ###
| ###
| 2.4 |
2015-Jun-22 Mon
| 32.8
| ###
| ###
| ###
| 4,418,281
| 0
| ###
| ###
| 0.0 |
2015-Jun-19 Fri
| 32.87
| ###
| ###
| 32.8
| 6,241,242
| 0
| ###
| ###
| 2.3 |
2015-Jun-18 Thu
| ###
| ###
| 32.26
| 32.48
| 11,260,770
| 181,636,220
| ###
| ###
| ### |
2015-Jun-17 Wed
| 32.74
| ###
| ###
| ###
| 9,630,287
| 0
| 74.9
| 74.9
| 0.0 |
2015-Jun-16 Tue
| 31.75
| 32.51
| 31.73
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-15 Mon
| 31.23
| 31.72
| ###
| 31.72
| 5,974,857
| ###
| ###
| ###
| 2.3 |
2015-Jun-12 Fri
| ###
| ###
| 31.48
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-11 Thu
| 31.75
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2015-Jun-10 Wed
| 31.45
| 31.52
| ###
| ###
| 6,266,178
| ###
| 31.5
| 31.5
| 0.0 |
2015-Jun-09 Tue
| ###
| 31.7
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2015-Jun-05 Fri
| 31.25
| 31.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-04 Thu
| ###
| ###
| 31.29
| 31.4
| 9,560,889
| ###
| ###
| ###
| 2.2 |
2015-Jun-03 Wed
| 32.24
| 32.24
| 31.88
| 31.88
| 9,101,381
| 291,790,274
| ###
| ###
| 2.3 |
2015-Jun-02 Tue
| ###
| ###
| 32.25
| ###
| 9,439,771
| ###
| 16.0
| 16.0
| 0.0 |
2015-Jun-01 Mon
| ###
| 33.43
| 32.87
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2015-May-29 Fri
| 33.53
| ###
| 33.48
| 33.56
|
|
| 66.9
| 66.9
| 2.4 |
2015-May-28 Thu
| ###
| ###
| 32.89
| ###
| 7,675,950
| ###
| 26.9
| 26.9
| 0.0 |
2015-May-27 Wed
| ###
| 33.7
| ###
| 33.2
| 8,877,358
| 149,583,482
| 21.0
| 21.0
| ### |
2015-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-25 Mon
| 32.5
| ###
| 32.47
| ###
| 5,336,173
| ###
| ###
| ###
| 0.0 |
2015-May-22 Fri
| 32.7
| 32.76
| 32.52
| 32.56
|
|
| 27.5
| 27.5
| 2.3 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| 32.73
| ###
| 32.26
| 9,198,588
| ###
| 75.6
| 75.6
| 2.3 |
2015-May-19 Tue
| 32.5
| ###
| 32.28
| 32.28
|
|
| ###
| ###
| 2.3 |
2015-May-18 Mon
| ###
| 32.89
| 32.22
| 32.22
|
|
| ###
| ###
| ### |
2015-May-15 Fri
| ###
| 33.45
| 32.745
| ###
| 7,759,741
| 256,828,027
| 24.8
| 24.8
| 0.0 |
2015-May-14 Thu
| 33.24
| 33.27
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2015-May-13 Wed
| 33.4
| 33.48
| ###
| 33.27
| 7,231,441
| 121,054,322
| ###
| ###
| ### |
2015-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-11 Mon
| 34.5
| 34.54
| ###
| 33.7
| 6,603,950
| ###
| 14.6
| 14.6
| 2.4 |
2015-May-08 Fri
| ###
| 34.54
| ###
| ###
| 6,399,289
| 110,515,721
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 33.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-06 Wed
| ###
| ###
| ###
| ###
| 9,799,381
| 0
| 14.9
| 14.9
| 0.0 |
2015-May-05 Tue
| 35.89
| ###
| ###
| 35.28
| 9,328,741
| 0
| 19.8
| 19.8
| 2.5 |
2015-May-04 Mon
| ###
| 35.71
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2015-May-01 Fri
| 36.52
| ###
| 36.26
| 36.73
| 8,240,848
| 149,406,574
| ###
| ###
| ### |
2015-Apr-30 Thu
| 36.51
| 36.72
| ###
| 36.46
|
|
| 28.7
| 28.7
| 2.6 |
2015-Apr-29 Wed
| 38.24
| 38.51
| 37.4
| 37.4
|
|
| ###
| ###
| ### |
2015-Apr-28 Tue
| 38.7
| 38.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-27 Mon
| 38.5
| 38.89
| 38.43
| 38.85
|
|
| ###
| ###
| 2.8 |
2015-Apr-24 Fri
| 38.47
| 38.5
| ###
| 38.42
|
|
| ###
| ###
| 2.7 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2015-Apr-22 Wed
| 38.73
| 38.82
| ###
| 38.29
| 4,963,458
| ###
| 21.3
| 21.3
| ### |
2015-Apr-21 Tue
| ###
| ###
| ###
| 38.79
|
|
| 28.5
| 28.5
| ### |
2015-Apr-20 Mon
| 38.5
| 38.89
| ###
| 38.79
| 4,181,185
| 81,303,142
| ###
| ###
| ### |
2015-Apr-17 Fri
| ###
| ###
| 38.75
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| 39.27
| 3,291,143
| 0
| ###
| ###
| ### |
2015-Apr-15 Wed
| 39.4
| 39.52
| 38.8
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2015-Apr-14 Tue
| 39.7
| ###
| 39.55
| 39.56
| 4,187,671
| ###
| ###
| ###
| 2.8 |
2015-Apr-13 Mon
| ###
| 40
| 39.73
| 39.77
|
|
| 30.5
| 30.5
| ### |
2015-Apr-10 Fri
| ###
| 39.88
| 39.48
| 39.88
| 2,529,548
| ###
| ###
| ###
| 2.8 |
2015-Apr-09 Thu
| 39.8
| 39.945
| 39.44
| 39.52
| 3,301,876
| ###
| 27.8
| 27.8
| 2.8 |
2015-Apr-08 Wed
| 39.8
| ###
| 39.445
| 39.76
| 3,778,651
| 74,524,444
| ###
| ###
| 2.8 |
2015-Apr-07 Tue
| 39.87
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2015-Apr-02 Thu
| 39.25
| 39.53
| ###
| 39.45
|
|
| 72.3
| 72.3
| 2.8 |
2015-Apr-01 Wed
| ###
| ###
| ###
| ###
| 6,964,359
| 0
| 73.8
| 73.8
| 0.0 |
2015-Mar-31 Tue
| 39.45
| 39.74
| ###
| ###
| 4,507,258
| ###
| 30.0
| 30.0
| 0.0 |
2015-Mar-30 Mon
| 38.86
| ###
| 38.77
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-27 Fri
| ###
| ###
| ###
| 39.2
|
|
| 67.9
| 67.9
| 2.8 |
2015-Mar-26 Thu
| 39.52
| 39.56
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
2015-Mar-25 Wed
| ###
| 39.89
| 39.57
| 39.89
|
|
| 78.8
| 78.8
| ### |
2015-Mar-24 Tue
| 39.54
| 39.685
| 39.42
| 39.57
| 2,520,846
| ###
| ###
| ###
| ### |
2015-Mar-23 Mon
| 39.73
| 39.88
| 39.43
| 39.56
|
|
| ###
| ###
| 2.8 |
2015-Mar-20 Fri
| 39.51
| 39.8
| 39.42
| 39.73
| 6,105,244
| ###
| ###
| ###
| 2.8 |
2015-Mar-19 Thu
| ###
| 39.72
| ###
| 39.71
| 9,037,189
| 179,478,573
| ###
| ###
| ### |
2015-Mar-18 Wed
| 38.49
| 38.7
| 38.26
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-17 Tue
| 38.4
| ###
| ###
| 38.54
|
|
| ###
| ###
| 2.8 |
2015-Mar-16 Mon
| 37.75
| ###
| 37.51
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2015-Mar-13 Fri
| ###
| 38.24
| ###
| 37.8
|
|
| 21.7
| 21.7
| 2.7 |
2015-Mar-12 Thu
| 37.5
| ###
| 37.49
| ###
| 3,823,577
| 71,672,950
| 81.5
| 81.5
| 0.0 |
2015-Mar-11 Wed
| 37.2
| ###
| ###
| 37.5
| 2,968,282
| 0
| ###
| ###
| 2.7 |
2015-Mar-10 Tue
| ###
| ###
| 37.52
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 37.25
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2015-Mar-06 Fri
| 37.78
| ###
| 37.56
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| ###
| 37.52
| 37.83
| 5,019,926
| ###
| 30.8
| 30.8
| 2.7 |
2015-Mar-04 Wed
| ###
| 38.42
| 37.88
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-03 Tue
| 38.52
| ###
| ###
| 38.26
|
|
| ###
| ###
| 2.7 |
2015-Mar-02 Mon
| ###
| ###
| ###
| 38.29
|
|
| ###
| ###
| ### |
2015-Feb-27 Fri
| 37.78
| ###
| 37.29
| ###
| 10,892,424
| 203,089,245
| ###
| ###
| 0.0 |
2015-Feb-26 Thu
| 37.75
| ###
| 37.52
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2015-Feb-25 Wed
| ###
| ###
| 37.75
| 37.88
| 3,830,971
| 72,309,577
| 27.7
| 27.7
| 2.7 |
2015-Feb-24 Tue
| 37.85
| ###
| 37.5
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2015-Feb-23 Mon
| 37.54
| ###
| 37.49
| 37.72
| 2,936,481
| ###
| 75.0
| 75.0
| 2.7 |
2015-Feb-20 Fri
| ###
| ###
| 37.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-19 Thu
| 38.25
| 38.28
| 37.74
| ###
| 3,843,026
| ###
| 26.2
| 26.2
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 37.4
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2015-Feb-17 Tue
| 37.45
| 37.89
| ###
| ###
| 3,494,271
| ###
| 79.1
| 79.1
| 0.0 |
2015-Feb-16 Mon
| 37.48
| 37.72
| ###
| ###
| 2,767,029
| ###
| ###
| ###
| 0.0 |
2015-Feb-13 Fri
| ###
| ###
| 36.86
| 37.53
| 5,779,042
| 106,507,744
| 75.6
| 75.6
| ### |
2015-Feb-12 Thu
| ###
| ###
| 36.53
| ###
| 5,594,855
| 102,190,026
| ###
| ###
| 0.0 |
2015-Feb-11 Wed
| ###
| 37.2
| ###
| 36.83
| 3,608,188
| ###
| 30.5
| 30.5
| ### |
2015-Feb-10 Tue
| ###
| ###
| 36.45
| 36.81
| 3,661,045
| 66,722,545
| 29.7
| 29.7
| ### |
2015-Feb-09 Mon
| 36.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-06 Fri
| 36.86
| ###
| 36.56
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2015-Feb-05 Thu
| ###
| 36.54
| ###
| 36.44
| 6,780,775
| 123,884,759
| 67.6
| 67.6
| 2.6 |
2015-Feb-04 Wed
| 35.75
| 36.24
| ###
| 36.23
| 9,114,284
| 165,150,826
| 78.3
| 78.3
| 2.6 |
2015-Feb-03 Tue
| ###
| ###
| 34.71
| 35.26
|
|
| ###
| ###
| 2.5 |
2015-Feb-02 Mon
| 34.59
| ###
| 34.41
| 34.85
| 5,182,349
| ###
| ###
| ###
| ### |
2015-Jan-30 Fri
| 34.8
| 34.83
| 34.46
| 34.46
| 12,968,473
| 449,292,747
| 24.1
| 24.1
| ### |
2015-Jan-29 Thu
| 34.43
| 34.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-28 Wed
| 34.48
| 34.7
| ###
| ###
| 5,113,645
| 88,721,740
| 74.3
| 74.3
| 0.0 |
2015-Jan-27 Tue
| ###
| 34.59
| ###
| 34.56
|
|
| ###
| ###
| 2.5 |
2015-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-22 Thu
| 33.59
| 33.86
| 33.58
| 33.86
|
|
| 80.0
| 80.0
| 2.4 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 4,621,354
| 0
| 74.2
| 74.2
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 32.54
| 32.89
|
|
| ###
| ###
| ### |
2015-Jan-19 Mon
| ###
| ###
| 32.54
| ###
| 4,030,225
| ###
| ###
| ###
| 0.0 |
2015-Jan-16 Fri
| 32.54
| ###
| 32.42
| 32.76
|
|
| ###
| ###
| ### |
2015-Jan-15 Thu
| ###
| ###
| 32.58
| 32.79
| 7,264,021
| ###
| ###
| ###
| 2.3 |
2015-Jan-14 Wed
| ###
| 33.53
| 32.975
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| 33.41
| ###
| 33.4
| 3,904,887
| ###
| 80.1
| 80.1
| 2.4 |
2015-Jan-12 Mon
| 33.29
| 33.48
| 33.21
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-09 Fri
| ###
| 33.41
| ###
| 33.4
| 5,395,985
| 90,139,929
| 78.0
| 78.0
| 2.4 |
2015-Jan-08 Thu
| 32.87
| ###
| ###
| 32.81
|
|
| ###
| ###
| ### |
2015-Jan-07 Wed
| 32.55
| 32.86
| 32.375
| ###
| 4,911,970
| 160,216,181
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| 32.81
| ###
| ###
| 32.87
| 4,535,271
| 0
| 76.4
| 76.4
| 2.3 |
2015-Jan-05 Mon
| 33.26
| 33.49
| ###
| ###
| 2,840,581
| 47,565,528
| ###
| ###
| 0.0 |
2015-Jan-02 Fri
| ###
| ###
| 32.88
| 33.27
|
|
| ###
| ###
| ### |
2014-Dec-31 Wed
| ###
| ###
| ###
| ###
| 1,519,051
| 0
| ###
| ###
| 0.0 |
2014-Dec-30 Tue
| 33.47
| ###
| ###
| 33.2
|
|
| 29.2
| 29.2
| ### |
2014-Dec-29 Mon
| ###
| 33.4
| ###
| ###
| 3,684,449
| ###
| 66.9
| 66.9
| 0.0 |
2014-Dec-24 Wed
| 32.71
| ###
| 32.56
| ###
| 1,635,458
| 26,625,256
| ###
| ###
| 0.0 |
2014-Dec-23 Tue
| 32.83
| ###
| 32.72
| 32.75
|
|
| ###
| ###
| ### |
2014-Dec-22 Mon
| ###
| ###
| 32.59
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| 32.48
| 13,886,882
| 0
| 73.6
| 73.6
| ### |
2014-Dec-18 Thu
| 31.4
| ###
| 31.4
| 31.58
|
|
| ###
| ###
| 2.3 |
2014-Dec-17 Wed
| 31.55
| 31.83
| ###
| ###
| 5,563,857
| 88,548,784
| ###
| ###
| 0.0 |
2014-Dec-16 Tue
| ###
| 31.88
| 31.52
| 31.57
| 5,800,446
| ###
| 32.0
| 32.0
| 2.3 |
2014-Dec-15 Mon
| 31.85
| ###
| 31.58
| 31.82
| 3,689,241
| ###
| 34.3
| 34.3
| 2.3 |
2014-Dec-12 Fri
| ###
| ###
| ###
| ###
| 4,387,570
| 0
| 72.0
| 72.0
| 0.0 |
2014-Dec-11 Thu
| ###
| 32.49
| ###
| 32.24
|
|
| 73.7
| 73.7
| 2.3 |
2014-Dec-10 Wed
| ###
| ###
| 32.43
| 32.52
| 5,772,679
| 93,603,989
| 29.6
| 29.6
| 2.3 |
2014-Dec-09 Tue
| 33.28
| ###
| ###
| ###
| 5,587,673
| 0
| ###
| ###
| 0.0 |
2014-Dec-08 Mon
| 33.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-05 Fri
| 33.2
| 33.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-04 Thu
| ###
| 33.5
| ###
| 33.4
|
|
| ###
| ###
| 2.4 |
2014-Dec-03 Wed
| 32.45
| ###
| 32.4
| 32.84
| 4,319,051
| 69,968,626
| 76.6
| 76.6
| 2.3 |
2014-Dec-02 Tue
| 32.29
| 32.78
| ###
| 32.73
| 5,798,727
| ###
| ###
| ###
| 2.3 |
2014-Dec-01 Mon
| 32.72
| 32.8
| 32.2
| 32.24
|
|
| ###
| ###
| 2.3 |
2014-Nov-28 Fri
| 33.21
| 33.21
| 32.5
| 32.55
| 7,730,127
| 253,973,322
| ###
| ###
| 2.3 |
2014-Nov-27 Thu
| ###
| 33.28
| ###
| 33.23
| 4,089,986
| ###
| ###
| ###
| ### |
2014-Nov-26 Wed
| 32.77
| ###
| 32.76
| ###
| 4,272,480
| 69,983,222
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2014-Nov-24 Mon
| 32.44
| 32.7
| ###
| 32.5
|
|
| 73.8
| 73.8
| ### |
2014-Nov-21 Fri
| 32.56
| ###
| ###
| 32.25
|
|
| ###
| ###
| ### |
2014-Nov-20 Thu
| 32.7
| 32.88
| 32.5
| 32.53
| 3,739,871
| 122,256,382
| ###
| ###
| ### |
2014-Nov-19 Wed
| 32.72
| 32.87
| 32.58
| 32.79
| 3,441,153
| ###
| 76.9
| 76.9
| 2.3 |
2014-Nov-18 Tue
| ###
| ###
| ###
| 32.76
| 3,702,727
| 0
| 31.0
| 31.0
| ### |
2014-Nov-17 Mon
| 32.88
| ###
| ###
| 32.72
|
|
| ###
| ###
| 2.3 |
2014-Nov-14 Fri
| 32.73
| ###
| 32.57
| ###
| 4,660,543
| 75,896,942
| ###
| ###
| 0.0 |
2014-Nov-13 Thu
| ###
| 33.2
| 32.825
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| 33.55
| ###
| 33.22
| ###
| 5,302,928
| ###
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| 33.74
| 33.77
| 33.45
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2014-Nov-10 Mon
| 33.52
| ###
| 33.42
| 33.47
|
|
| ###
| ###
| ### |
2014-Nov-07 Fri
| 34.59
| 34.84
| 34.53
| 34.84
| 9,688,784
| 336,055,473
| ###
| ###
| 2.5 |
2014-Nov-06 Thu
| 34.76
| 34.78
| ###
| 34.41
|
|
| 29.7
| 29.7
| 2.5 |
2014-Nov-05 Wed
| ###
| 34.59
| ###
| 34.59
|
|
| 80.2
| 80.2
| ### |
2014-Nov-04 Tue
| 34.8
| 34.8
| ###
| 34.5
|
|
| 20.3
| 20.3
| 2.5 |
2014-Nov-03 Mon
| 34.87
| ###
| 34.42
| 34.55
|
|
| ###
| ###
| 2.5 |
2014-Oct-31 Fri
| ###
| 34.78
| 34.51
| 34.78
|
|
| ###
| ###
| 2.5 |
2014-Oct-30 Thu
| ###
| 34.54
| ###
| 34.46
|
|
| 84.6
| 84.6
| ### |
2014-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2014-Oct-28 Tue
| ###
| ###
| 34.55
| 34.89
|
|
| ###
| ###
| 2.5 |
2014-Oct-27 Mon
| ###
| 34.7
| ###
| 34.56
|
|
| ###
| ###
| 2.5 |
2014-Oct-24 Fri
| ###
| ###
| ###
| 34.21
| 4,932,142
| 0
| 27.7
| 27.7
| ### |
2014-Oct-23 Thu
| ###
| ###
| ###
| ###
| 4,214,946
| 0
| ###
| ###
| 0.0 |
2014-Oct-22 Wed
| 33.78
| 33.85
| 33.56
| 33.74
| 4,196,927
| 141,457,424
| ###
| ###
| 2.4 |
2014-Oct-21 Tue
| ###
| ###
| 33.26
| 33.41
| 4,691,525
| ###
| ###
| ###
| ### |
2014-Oct-20 Mon
| ###
| 33.7
| 33.44
| 33.57
|
|
| ###
| ###
| 2.4 |
2014-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2014-Oct-16 Thu
| ###
| 32.74
| ###
| 32.73
|
|
| ###
| ###
| 2.3 |
2014-Oct-15 Wed
| ###
| 32.49
| ###
| 32.46
|
|
| 84.5
| 84.5
| 2.3 |
2014-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| 31.8
| ###
|
|
| ###
| ###
| 0.0 |
2014-Oct-10 Fri
| ###
| 32.485
| ###
| 32.25
| 6,657,845
| 108,140,047
| ###
| ###
| ### |
2014-Oct-09 Thu
| 32.5
| ###
| 32.49
| 32.87
| 6,444,984
| ###
| ###
| ###
| 2.3 |
2014-Oct-08 Wed
| ###
| 32.44
| ###
| 32.28
| 4,736,453
| ###
| ###
| ###
| 2.3 |
2014-Oct-07 Tue
| 32.55
| 32.56
| ###
| 32.42
|
|
| ###
| ###
| 2.3 |
2014-Oct-06 Mon
| 32.7
| 32.72
| ###
| 32.42
|
|
| ###
| ###
| 2.3 |
2014-Oct-03 Fri
| ###
| ###
| 32.29
| 32.59
| 4,158,380
| 67,137,045
| ###
| ###
| 2.3 |
2014-Oct-02 Thu
| 32.24
| ###
| ###
| 32.29
| 4,768,589
| 0
| ###
| ###
| ### |
2014-Oct-01 Wed
| ###
| 32.55
| ###
| 32.46
|
|
| 88.6
| 88.6
| 2.3 |
2014-Sep-30 Tue
| 31.59
| ###
| 31.51
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2014-Sep-29 Mon
| ###
| 31.88
| 31.4
| ###
| 5,635,882
| ###
| ###
| ###
| 0.0 |
2014-Sep-26 Fri
| ###
| ###
| ###
| 31.89
| 13,791,829
| 0
| 29.8
| 29.8
| 2.3 |
2014-Sep-25 Thu
| 32.76
| 32.76
| ###
| 32.21
| 5,797,251
| 94,958,971
| 19.4
| 19.4
| ### |
2014-Sep-24 Wed
| 32.57
| ###
| ###
| 32.47
|
|
| 33.7
| 33.7
| ### |
2014-Sep-23 Tue
| 32.27
| ###
| ###
| 32.77
|
|
| 81.9
| 81.9
| ### |
2014-Sep-22 Mon
| ###
| ###
| 32.27
| 32.4
|
|
| 22.4
| 22.4
| 2.3 |
2014-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2014-Sep-18 Thu
| ###
| 33.41
| ###
| ###
| 8,495,125
| ###
| 34.5
| 34.5
| 0.0 |
2014-Sep-17 Wed
| 33.41
| 33.46
| 32.785
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-16 Tue
| 33.8
| 33.84
| 33.42
| 33.5
| 6,026,151
| 202,659,458
| 27.7
| 27.7
| 2.4 |
2014-Sep-15 Mon
| ###
| ###
| 33.77
| 33.77
|
|
| 31.9
| 31.9
| 2.4 |
2014-Sep-12 Fri
| ###
| ###
| ###
| 34.25
| 4,475,481
| 0
| 19.3
| 19.3
| ### |
2014-Sep-11 Thu
| ###
| ###
| 34.545
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2014-Sep-10 Wed
| 34.43
| 34.78
| 34.41
| 34.76
|
|
| 83.8
| 83.8
| 2.5 |
2014-Sep-09 Tue
| 34.58
| 34.82
| 34.47
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2014-Sep-08 Mon
| 34.7
| 34.75
| 34.43
| 34.58
| 3,433,924
| ###
| 34.1
| 34.1
| 2.5 |
2014-Sep-05 Fri
| ###
| ###
| 34.71
| 34.76
|
|
| ###
| ###
| 2.5 |
2014-Sep-04 Thu
| ###
| 35.21
| 34.8
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2014-Sep-03 Wed
| 35.2
| ###
| ###
| 35.22
| 3,305,787
| 0
| 71.2
| 71.2
| 2.5 |
2014-Sep-02 Tue
| ###
| 35.2
| ###
| ###
| 3,367,883
| 59,274,740
| 66.4
| 66.4
| 0.0 |
2014-Sep-01 Mon
| ###
| 35.25
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2014-Aug-29 Fri
| ###
| 35.28
| 34.83
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
| 3,458,554
| 0
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| ###
| ###
| ###
| ###
| 3,478,988
| 0
| 70.8
| 70.8
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 34.79
| ###
| 4,264,687
| ###
| ###
| ###
| 0.0 |
2014-Aug-25 Mon
| ###
| ###
| ###
| 34.8
| 3,629,253
| 0
| ###
| ###
| 2.5 |
2014-Aug-22 Fri
| ###
| ###
| 34.8
| 34.89
| 3,767,258
| 65,550,289
| 24.1
| 24.1
| 2.5 |
2014-Aug-21 Thu
| 35.23
| 35.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| 34.89
| ###
| ###
| 34.88
|
|
| ###
| ###
| ### |
2014-Aug-19 Tue
| 34.56
| 34.83
| 34.45
| 34.78
| 8,545,256
| ###
| ###
| ###
| 2.5 |
2014-Aug-18 Mon
| ###
| 34.26
| 33.8
| 34.25
| 3,563,356
| ###
| 70.0
| 70.0
| ### |
2014-Aug-15 Fri
| ###
| ###
| ###
| ###
| 4,165,482
| 0
| 68.0
| 68.0
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| 33.79
| ###
| 6,922,251
| ###
| ###
| ###
| 0.0 |
2014-Aug-13 Wed
| 33.5
| 33.85
| ###
| 33.72
|
|
| ###
| ###
| 2.4 |
2014-Aug-12 Tue
| ###
| ###
| ###
| 33.58
|
|
| 77.6
| 77.6
| 2.4 |
2014-Aug-11 Mon
| ###
| 33.22
| ###
| ###
| 4,359,475
| 72,410,879
| ###
| ###
| 0.0 |
2014-Aug-08 Fri
| 33.46
| 33.56
| ###
| ###
| 5,627,354
| ###
| 27.1
| 27.1
| 0.0 |
2014-Aug-07 Thu
| ###
| 33.75
| 33.45
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-06 Wed
| 33.55
| ###
| ###
| ###
| 4,699,273
| 0
| ###
| ###
| 0.0 |
2014-Aug-05 Tue
| 33.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| ###
| ###
| 33.75
| 33.85
| 3,309,129
| 55,841,551
| ###
| ###
| 2.4 |
2014-Aug-01 Fri
| ###
| ###
| 33.945
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-31 Thu
| 34.45
| ###
| 34.43
| ###
| 4,815,629
| 82,901,053
| ###
| ###
| 0.0 |
2014-Jul-30 Wed
| 34.2
| 34.43
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2014-Jul-29 Tue
| ###
| ###
| ###
| 34.27
|
|
| ###
| ###
| 2.4 |
2014-Jul-28 Mon
| ###
| 34.26
| ###
| ###
| 4,190,822
| 71,788,780
| ###
| ###
| 0.0 |
2014-Jul-25 Fri
| ###
| ###
| ###
| 34.28
|
|
| ###
| ###
| 2.4 |
2014-Jul-24 Thu
| ###
| 34.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-23 Wed
| ###
| 34.23
| 33.925
| ###
| 6,277,846
| ###
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| ###
| ###
| 33.77
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-21 Mon
| ###
| ###
| 33.81
| ###
| 2,295,379
| 38,803,381
| 27.7
| 27.7
| 0.0 |
2014-Jul-18 Fri
| 33.5
| ###
| 33.44
| ###
| 4,520,744
| ###
| 78.4
| 78.4
| 0.0 |
2014-Jul-17 Thu
| ###
| ###
| ###
| ###
| 7,108,846
| 0
| ###
| ###
| 0.0 |
2014-Jul-16 Wed
| ###
| ###
| 33.74
| 33.89
| 3,783,576
| 63,828,927
| ###
| ###
| ### |
2014-Jul-15 Tue
| ###
| ###
| 33.83
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2014-Jul-14 Mon
| ###
| 34.25
| ###
| ###
| 2,339,784
| ###
| 34.5
| 34.5
| 0.0 |
2014-Jul-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| 33.86
| ###
| ###
| 33.75
| 3,138,176
| 0
| ###
| ###
| ### |
2014-Jul-09 Wed
| ###
| ###
| ###
| 33.85
|
|
| 29.6
| 29.6
| 2.4 |
2014-Jul-08 Tue
| 34.4
| 34.4
| ###
| 34.22
| 2,998,255
| 51,569,986
| ###
| ###
| 2.4 |
2014-Jul-07 Mon
| 34.4
| 34.48
| 34.25
| ###
| 2,846,149
| ###
| ###
| ###
| 0.0 |
2014-Jul-04 Fri
| ###
| 34.47
| ###
| 34.4
|
|
| ###
| ###
| 2.5 |
2014-Jul-03 Thu
| ###
| 34.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 33.73
| ###
| ###
| 33.87
|
|
| 71.8
| 71.8
| ### |
2014-Jul-01 Tue
| 33.88
| ###
| ###
| ###
| 6,424,187
| 0
| ###
| ###
| 0.0 |
2014-Jun-30 Mon
| ###
| ###
| 33.88
| 33.88
|
|
| 35.6
| 35.6
| 2.4 |
2014-Jun-27 Fri
| ###
| 34.46
| ###
| ###
| 10,518,541
| ###
| ###
| ###
| 0.0 |
2014-Jun-26 Thu
| ###
| 34.43
| ###
| 34.43
| 5,305,873
| ###
| 73.1
| 73.1
| ### |
2014-Jun-25 Wed
| ###
| ###
| 33.83
| 33.83
|
|
| 27.4
| 27.4
| ### |
2014-Jun-24 Tue
| 34.21
| ###
| ###
| ###
| 4,083,272
| 0
| ###
| ###
| 0.0 |
2014-Jun-23 Mon
| 34.26
| 34.45
| 34.2
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2014-Jun-20 Fri
| 34.26
| 34.42
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2014-Jun-19 Thu
| ###
| 34.48
| ###
| 34.45
|
|
| ###
| ###
| ### |
2014-Jun-18 Wed
| ###
| 34.2
| 33.825
| 33.84
|
|
| 24.8
| 24.8
| 2.4 |
2014-Jun-17 Tue
| ###
| 34.345
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2014-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2014-Jun-13 Fri
| ###
| 34.49
| ###
| 34.26
|
|
| 29.3
| 29.3
| 2.4 |
2014-Jun-12 Thu
| ###
| 34.76
| 34.56
| 34.58
|
|
| ###
| ###
| 2.5 |
2014-Jun-11 Wed
| ###
| ###
| 34.58
| 34.75
| 4,088,150
| ###
| ###
| ###
| 2.5 |
2014-Jun-10 Tue
| 34.79
| 34.82
| 34.54
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2014-Jun-06 Fri
| ###
| ###
| 34.24
| 34.55
| 4,663,371
| ###
| 73.0
| 73.0
| 2.5 |
2014-Jun-05 Thu
| 34.44
| 34.44
| ###
| 34.2
| 4,471,527
| ###
| ###
| ###
| 2.4 |
2014-Jun-04 Wed
| 34.41
| 34.48
| 34.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 34.42
| 34.45
| 5,047,551
| 86,868,352
| ###
| ###
| ### |
2014-Jun-02 Mon
| 34.49
| 34.7
| 34.42
| ###
| 3,282,673
| 113,449,178
| 73.4
| 73.4
| 0.0 |
2014-May-30 Fri
| 34.57
| 34.57
| 34.25
| 34.42
| 8,440,484
| 290,437,054
| ###
| ###
| 2.5 |
2014-May-29 Thu
| ###
| 34.59
| ###
| 34.52
|
|
| ###
| ###
| 2.5 |
2014-May-28 Wed
| 34.5
| ###
| ###
| 34.5
|
|
| ###
| ###
| 2.5 |
2014-May-27 Tue
| ###
| 34.42
| ###
| ###
| 3,295,954
| ###
| ###
| ###
| 0.0 |
2014-May-26 Mon
| ###
| ###
| ###
| ###
| 3,204,471
| 0
| ###
| ###
| 0.0 |
2014-May-23 Fri
| ###
| 34.27
| ###
| ###
| 6,207,725
| ###
| ###
| ###
| 0.0 |
2014-May-22 Thu
| 33.76
| 34.085
| 33.76
| 33.86
|
|
| ###
| ###
| 2.4 |
2014-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2014-May-20 Tue
| 33.8
| 33.86
| 33.525
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2014-May-19 Mon
| ###
| ###
| 33.78
| 33.78
| 4,380,221
| ###
| 30.6
| 30.6
| 2.4 |
2014-May-16 Fri
| ###
| ###
| 34.2
| 34.28
|
|
| 32.8
| 32.8
| 2.4 |
2014-May-15 Thu
| ###
| 34.48
| ###
| 34.48
| 5,738,728
| 98,935,670
| 82.0
| 82.0
| 2.5 |
2014-May-14 Wed
| ###
| 34.4
| ###
| 34.2
| 12,048,754
| ###
| 71.9
| 71.9
| 2.4 |
2014-May-13 Tue
| 35.2
| 35.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-12 Mon
| ###
| 35.21
| 34.7
| ###
| 3,672,745
| ###
| 31.8
| 31.8
| 0.0 |
2014-May-09 Fri
| 34.79
| ###
| 34.57
| ###
| 4,057,373
| ###
| 77.9
| 77.9
| 0.0 |
2014-May-08 Thu
| 34.7
| ###
| 34.55
| ###
| 5,025,481
| 86,815,184
| 78.6
| 78.6
| 0.0 |
2014-May-07 Wed
| 34.5
| ###
| ###
| 34.5
| 5,204,683
| 0
| ###
| ###
| 2.5 |
2014-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| 34.27
| 34.45
| 5,775,981
| ###
| 19.6
| 19.6
| ### |
2014-May-02 Fri
| 34.78
| 34.89
| 34.5
| 34.87
| 4,893,574
| 169,782,549
| ###
| ###
| ### |
2014-May-01 Thu
| ###
| ###
| ###
| 34.7
|
|
| ###
| ###
| 2.5 |
2014-Apr-30 Wed
| 35.51
| 35.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| ###
| ###
| 35.28
| ###
| 6,553,549
| ###
| 27.9
| 27.9
| 0.0 |
2014-Apr-28 Mon
| ###
| ###
| ###
| 35.86
| 4,042,153
| 0
| ###
| ###
| ### |
2014-Apr-24 Thu
| 35.8
| 35.84
| 35.5
| 35.78
|
|
| ###
| ###
| 2.6 |
2014-Apr-23 Wed
| 35.58
| 35.71
| 35.51
| ###
| 5,720,648
| 203,712,275
| ###
| ###
| 0.0 |
2014-Apr-22 Tue
| ###
| ###
| ###
| 35.29
| 4,294,222
| 0
| 82.1
| 82.1
| ### |
2014-Apr-17 Thu
| 34.75
| ###
| 34.72
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-16 Wed
| 34.41
| 34.72
| 34.41
| 34.59
| 3,742,549
| ###
| ###
| ###
| ### |
2014-Apr-15 Tue
| 34.27
| 34.53
| 34.23
| ###
| 3,214,880
| 110,527,574
| 75.1
| 75.1
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
| 4,581,774
| 0
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| 34.77
| 34.53
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| ###
| ###
| 34.8
| 34.86
|
|
| ###
| ###
| 2.5 |
2014-Apr-09 Wed
| ###
| 34.84
| ###
| 34.7
| 4,626,727
| 80,597,584
| 68.0
| 68.0
| 2.5 |
2014-Apr-08 Tue
| 34.41
| 34.58
| 34.345
| 34.46
| 2,769,573
| ###
| ###
| ###
| ### |
2014-Apr-07 Mon
| ###
| 34.56
| ###
| 34.48
|
|
| ###
| ###
| 2.5 |
2014-Apr-04 Fri
| ###
| ###
| 34.27
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| ###
| ###
| 34.4
| 34.47
|
|
| ###
| ###
| 2.5 |
2014-Apr-02 Wed
| ###
| 34.7
| 34.44
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-01 Tue
| 34.55
| ###
| 34.27
| 34.59
|
|
| ###
| ###
| ### |
2014-Mar-31 Mon
| 34.55
| 34.82
| 34.52
| 34.56
| 4,759,587
| 165,014,881
| ###
| ###
| 2.5 |
2014-Mar-28 Fri
| 34.22
| 34.49
| ###
| 34.43
| 10,948,043
| ###
| ###
| ###
| ### |
2014-Mar-27 Thu
| ###
| 34.29
| ###
| 34.22
| 4,464,824
| ###
| ###
| ###
| 2.4 |
2014-Mar-26 Wed
| ###
| 34.4
| ###
| 34.28
|
|
| ###
| ###
| 2.4 |
2014-Mar-25 Tue
| 33.5
| ###
| 33.47
| 33.86
| 5,983,851
| 100,139,746
| 82.2
| 82.2
| 2.4 |
2014-Mar-24 Mon
| ###
| 33.7
| 33.28
| ###
| 3,020,057
| ###
| 77.4
| 77.4
| 0.0 |
2014-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-20 Thu
| ###
| 33.82
| 33.24
| 33.24
|
|
| 27.6
| 27.6
| 2.4 |
2014-Mar-19 Wed
| 33.5
| 33.82
| 33.43
| 33.75
|
|
| ###
| ###
| ### |
2014-Mar-18 Tue
| 33.8
| 33.85
| 33.59
| 33.59
| 5,316,074
| ###
| ###
| ###
| ### |
2014-Mar-17 Mon
| ###
| ###
| 33.445
| 33.54
| 4,663,828
| ###
| 28.8
| 28.8
| 2.4 |
2014-Mar-14 Fri
| 33.8
| ###
| ###
| ###
| 4,629,277
| 0
| 35.9
| 35.9
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| ###
| 34.25
|
|
| ###
| ###
| ### |
2014-Mar-12 Wed
| ###
| ###
| 33.71
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-11 Tue
| ###
| 34.385
| ###
| 34.29
|
|
| ###
| ###
| ### |
2014-Mar-10 Mon
| 33.8
| ###
| ###
| 33.77
|
|
| 36.5
| 36.5
| 2.4 |
2014-Mar-07 Fri
| 34.26
| ###
| 33.84
| ###
| 4,827,050
| 81,673,686
| 21.0
| 21.0
| 0.0 |
2014-Mar-06 Thu
| 34.23
| ###
| ###
| ###
| 6,320,985
| 0
| 68.9
| 68.9
| 0.0 |
2014-Mar-05 Wed
| ###
| 34.23
| 33.85
| 34.23
|
|
| 77.0
| 77.0
| 2.4 |
2014-Mar-04 Tue
| 33.23
| 33.7
| ###
| ###
| 5,222,650
| 88,001,652
| 81.3
| 81.3
| 0.0 |
2014-Mar-03 Mon
| 33.5
| 33.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-28 Fri
| 33.77
| 33.8
| 33.375
| 33.47
|
|
| 27.3
| 27.3
| ### |
2014-Feb-27 Thu
| 33.52
| ###
| 33.45
| 33.54
| 2,697,741
| ###
| 75.1
| 75.1
| 2.4 |
2014-Feb-26 Wed
| 33.48
| 33.72
| 33.46
| 33.56
|
|
| ###
| ###
| 2.4 |
2014-Feb-25 Tue
| 33.7
| 33.74
| 33.29
| 33.42
|
|
| ###
| ###
| 2.4 |
2014-Feb-24 Mon
| ###
| 33.57
| ###
| 33.57
|
|
| ###
| ###
| 2.4 |
2014-Feb-21 Fri
| 33.4
| 33.4
| 33.22
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-20 Thu
| ###
| ###
| ###
| ###
| 6,166,748
| 0
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| ###
| 33.24
| 8,555,589
| 0
| 78.3
| 78.3
| 2.4 |
2014-Feb-18 Tue
| ###
| ###
| ###
| 32.86
|
|
| ###
| ###
| 2.3 |
2014-Feb-17 Mon
| ###
| ###
| 32.83
| ###
| 6,055,681
| ###
| ###
| ###
| 0.0 |
2014-Feb-14 Fri
| ###
| 32.75
| 32.48
| 32.75
|
|
| 71.1
| 71.1
| ### |
2014-Feb-13 Thu
| 32.5
| ###
| ###
| 32.44
|
|
| ###
| ###
| 2.3 |
2014-Feb-12 Wed
| 32.42
| 32.5
| 32.175
| 32.5
| 5,687,727
| 183,926,871
| 66.3
| 66.3
| ### |
2014-Feb-11 Tue
| 31.76
| 32.27
| 31.55
| 32.23
|
|
| ###
| ###
| 2.3 |
2014-Feb-10 Mon
| 31.59
| 31.77
| 31.5
| 31.77
| 6,743,641
| 213,335,083
| ###
| ###
| ### |
2014-Feb-07 Fri
| 31.27
| 31.5
| ###
| 31.25
|
|
| 22.0
| 22.0
| 2.2 |
2014-Feb-06 Thu
| 30.5
| 30.86
| 30.4
| 30.83
| 7,055,377
| ###
| ###
| ###
| 2.2 |
2014-Feb-05 Wed
| ###
| 30.51
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2014-Feb-04 Tue
| 30.57
| ###
| ###
| 30.4
| 8,446,076
| 0
| 31.3
| 31.3
| ### |
2014-Feb-03 Mon
| 30.71
| ###
| ###
| ###
| 4,378,176
| 0
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| ###
| ###
| ###
| 30.87
| 7,759,243
| 0
| 29.3
| 29.3
| ### |
2014-Jan-30 Thu
| 30.78
| ###
| 30.71
| 30.89
|
|
| ###
| ###
| ### |
2014-Jan-29 Wed
| ###
| 31.21
| ###
| 31.2
|
|
| 78.0
| 78.0
| 2.2 |
2014-Jan-28 Tue
| 30.76
| ###
| 30.54
| 30.78
| 7,203,623
| 109,999,323
| 76.0
| 76.0
| 2.2 |
2014-Jan-24 Fri
| ###
| 31.46
| ###
| ###
| 4,046,578
| 63,652,671
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| 31.8
| 31.89
| ###
| 31.44
| 5,765,424
| 91,929,685
| ###
| ###
| 2.2 |
2014-Jan-22 Wed
| 31.75
| ###
| ###
| ###
| 4,700,858
| 0
| 80.3
| 80.3
| 0.0 |
2014-Jan-21 Tue
| ###
| 31.87
| ###
| 31.79
| 3,260,353
| 51,953,725
| 77.4
| 77.4
| ### |
2014-Jan-20 Mon
| 31.43
| 31.59
| 31.26
| 31.53
|
|
| 75.8
| 75.8
| 2.3 |
2014-Jan-17 Fri
| ###
| 31.7
| ###
| ###
| 4,096,244
| ###
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| 31.84
| 31.85
| 31.5
| 31.83
|
|
| 22.0
| 22.0
| ### |
2014-Jan-15 Wed
| 31.8
| 31.85
| 31.45
| 31.71
|
|
| 27.2
| 27.2
| ### |
2014-Jan-14 Tue
| 31.87
| ###
| ###
| 31.51
| 5,804,474
| 0
| 27.5
| 27.5
| ### |
2014-Jan-13 Mon
| 32.22
| 32.25
| 31.955
| ###
| 3,495,788
| ###
| 28.3
| 28.3
| 0.0 |
2014-Jan-10 Fri
| ###
| ###
| ###
| 32.22
|
|
| 80.2
| 80.2
| ### |
2014-Jan-09 Thu
| ###
| ###
| 31.7
| ###
| 3,705,289
| ###
| 26.5
| 26.5
| 0.0 |
2014-Jan-08 Wed
| ###
| 32.47
| ###
| ###
| 3,772,379
| 61,244,573
| 22.6
| 22.6
| 0.0 |
2014-Jan-07 Tue
| 32.22
| ###
| ###
| ###
| 4,144,723
| 0
| ###
| ###
| 0.0 |
2014-Jan-06 Mon
| ###
| 32.4
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2014-Jan-03 Fri
| 32.2
| ###
| 32.055
| ###
| 2,020,377
| ###
| 77.4
| 77.4
| 0.0 |
2014-Jan-02 Thu
| 32.45
| 32.49
| 32.185
| ###
| 2,265,182
| 73,250,322
| 24.5
| 24.5
| 0.0 |
2013-Dec-31 Tue
| 32.29
| 32.49
| 32.26
| ###
| 1,821,373
| 58,966,950
| 71.7
| 71.7
| 0.0 |
2013-Dec-30 Mon
| 32.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-27 Fri
| 32.4
| 32.4
| 32.025
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-24 Tue
| ###
| ###
| ###
| ###
| 2,024,952
| 0
| 70.9
| 70.9
| 0.0 |
2013-Dec-23 Mon
| 31.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| 31.79
| 31.44
| 31.57
| 13,565,289
| ###
| ###
| ###
| 2.3 |
2013-Dec-19 Thu
| ###
| ###
| 30.89
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2013-Dec-17 Tue
| ###
| ###
| 30.81
| 30.87
|
|
| ###
| ###
| ### |
2013-Dec-16 Mon
| 30.7
| ###
| ###
| 30.77
| 5,041,476
| 0
| 71.2
| 71.2
| 2.2 |
2013-Dec-13 Fri
| ###
| ###
| 30.625
| ###
| 6,627,043
| ###
| 71.5
| 71.5
| 0.0 |
2013-Dec-12 Thu
| ###
| ###
| 30.26
| 30.82
|
|
| 31.1
| 31.1
| ### |
2013-Dec-11 Wed
| ###
| 31.445
| 30.88
| 30.88
|
|
| ###
| ###
| 2.2 |
2013-Dec-10 Tue
| 31.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| 31.76
| 31.79
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2013-Dec-06 Fri
| 31.45
| ###
| ###
| 31.51
|
|
| 70.8
| 70.8
| ### |
2013-Dec-05 Thu
| 32.2
| ###
| 31.49
| 31.49
| 8,642,228
| 136,071,879
| ###
| ###
| ### |
2013-Dec-04 Wed
| ###
| ###
| 31.975
| ###
| 5,449,970
| ###
| ###
| ###
| 0.0 |
2013-Dec-03 Tue
| 32.5
| 32.59
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2013-Dec-02 Mon
| 32.82
| ###
| 32.5
| ###
| 5,822,140
| 94,609,775
| ###
| ###
| 0.0 |
2013-Nov-29 Fri
| ###
| ###
| ###
| 32.88
| 9,543,087
| 0
| ###
| ###
| 2.3 |
2013-Nov-28 Thu
| ###
| 33.22
| ###
| ###
| 6,627,077
| 110,075,748
| ###
| ###
| 0.0 |
2013-Nov-27 Wed
| 32.8
| ###
| 32.77
| 32.77
|
|
| 39.1
| 39.1
| ### |
2013-Nov-26 Tue
| ###
| 32.945
| ###
| 32.76
| 6,763,520
| 111,412,083
| ###
| ###
| ### |
2013-Nov-25 Mon
| 32.55
| ###
| ###
| 32.52
|
|
| 36.6
| 36.6
| 2.3 |
2013-Nov-22 Fri
| 32.58
| 32.84
| 32.41
| 32.5
| 5,831,449
| 190,251,023
| ###
| ###
| ### |
2013-Nov-21 Thu
| 32.2
| 32.5
| ###
| 32.29
| 4,803,227
| ###
| ###
| ###
| ### |
2013-Nov-20 Wed
| 32.45
| ###
| 32.24
| 32.42
| 5,442,747
| 87,737,081
| ###
| ###
| 2.3 |
2013-Nov-19 Tue
| ###
| ###
| 32.54
| 32.54
|
|
| ###
| ###
| 2.3 |
2013-Nov-18 Mon
| ###
| ###
| 32.71
| 32.87
| 5,135,488
| ###
| 38.0
| 38.0
| 2.3 |
2013-Nov-15 Fri
| 32.55
| ###
| 32.45
| ###
| 5,199,778
| ###
| 76.6
| 76.6
| 0.0 |
2013-Nov-14 Thu
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2013-Nov-13 Wed
| ###
| ###
| ###
| 32.27
| 6,842,228
| 0
| 21.9
| 21.9
| ### |
2013-Nov-12 Tue
| 33.2
| 33.23
| ###
| 32.85
| 6,757,648
| 112,278,321
| 26.7
| 26.7
| ### |
2013-Nov-11 Mon
| ###
| 33.48
| 32.86
| ###
| 5,047,441
| ###
| 34.9
| 34.9
| 0.0 |
2013-Nov-08 Fri
| ###
| ###
| 32.86
| ###
| 16,393,883
| ###
| 75.9
| 75.9
| 0.0 |
2013-Nov-07 Thu
| ###
| ###
| ###
| 34.23
|
|
| ###
| ###
| 2.4 |
2013-Nov-06 Wed
| ###
| ###
| ###
| ###
| 7,008,485
| 0
| ###
| ###
| 0.0 |
2013-Nov-05 Tue
| 34.49
| 34.49
| 34.21
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-04 Mon
| 34.71
| 34.78
| ###
| ###
| 6,904,289
| 120,065,585
| 26.3
| 26.3
| 0.0 |
2013-Nov-01 Fri
| 34.49
| 34.655
| ###
| 34.58
|
|
| ###
| ###
| 2.5 |
2013-Oct-31 Thu
| ###
| ###
| ###
| 34.29
|
|
| ###
| ###
| ### |
2013-Oct-30 Wed
| ###
| ###
| 34.73
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2013-Oct-29 Tue
| 34.82
| ###
| 34.53
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2013-Oct-28 Mon
| 34.56
| 34.89
| 34.56
| ###
| 10,727,288
| 372,505,075
| ###
| ###
| 0.0 |
2013-Oct-25 Fri
| ###
| 34.44
| 34.26
| ###
| 8,110,777
| 278,605,189
| ###
| ###
| 0.0 |
2013-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-23 Wed
| 34.2
| 34.23
| 33.82
| 33.87
| 3,223,640
| 109,684,351
| 25.8
| 25.8
| ### |
2013-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-21 Mon
| ###
| 34.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 5,188,728
| 0
| ###
| ###
| 0.0 |
2013-Oct-17 Thu
| 33.49
| 33.625
| ###
| ###
| 5,184,920
| ###
| ###
| ###
| 0.0 |
2013-Oct-16 Wed
| ###
| ###
| 32.89
| 33.21
| 3,891,523
| ###
| 79.2
| 79.2
| 2.4 |
2013-Oct-15 Tue
| ###
| 33.4
| ###
| 33.24
| 3,749,970
| ###
| 26.4
| 26.4
| 2.4 |
2013-Oct-14 Mon
| 32.89
| ###
| 32.745
| ###
| 3,107,049
| 50,870,159
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| 32.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| ###
| 32.28
| ###
| 32.2
| 3,630,971
| 58,603,871
| ###
| ###
| ### |
2013-Oct-09 Wed
| 31.89
| ###
| 31.81
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2013-Oct-08 Tue
| ###
| 32.23
| 31.89
| ###
| 5,909,956
| 189,473,189
| 32.9
| 32.9
| 0.0 |
2013-Oct-07 Mon
| 32.58
| ###
| ###
| 32.23
|
|
| ###
| ###
| 2.3 |
2013-Oct-04 Fri
| 32.46
| ###
| ###
| 32.42
| 4,948,346
| 0
| 33.4
| 33.4
| 2.3 |
2013-Oct-03 Thu
| 32.47
| ###
| 32.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| 32.7
| 32.84
| 32.42
| 32.43
| 3,882,658
| ###
| ###
| ###
| ### |
2013-Oct-01 Tue
| 32.89
| ###
| 32.46
| 32.54
|
|
| 25.0
| 25.0
| 2.3 |
2013-Sep-30 Mon
| ###
| ###
| 32.73
| 32.73
| 5,914,148
| ###
| ###
| ###
| 2.3 |
2013-Sep-27 Fri
| 33.46
| 33.49
| ###
| ###
| 10,733,188
| ###
| ###
| ###
| 0.0 |
2013-Sep-26 Thu
| ###
| ###
| 32.82
| ###
| 4,039,421
| ###
| ###
| ###
| 0.0 |
2013-Sep-25 Wed
| 32.89
| ###
| 32.78
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Sep-24 Tue
| ###
| 32.85
| 32.55
| 32.74
|
|
| ###
| ###
| 2.3 |
2013-Sep-23 Mon
| 32.56
| ###
| 32.42
| 32.8
|
|
| 80.9
| 80.9
| 2.3 |
2013-Sep-20 Fri
| 32.89
| ###
| 32.75
| 32.75
|
|
| ###
| ###
| ### |
2013-Sep-19 Thu
| ###
| ###
| 32.83
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2013-Sep-18 Wed
| 32.55
| 32.7
| 32.45
| 32.52
|
|
| ###
| ###
| 2.3 |
2013-Sep-17 Tue
| ###
| ###
| 31.985
| 32.47
|
|
| ###
| ###
| ### |
2013-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-13 Fri
| ###
| ###
| ###
| ###
| 6,160,074
| 0
| ###
| ###
| 0.0 |
2013-Sep-12 Thu
| 32.42
| 32.51
| ###
| 32.42
| 5,909,926
| 96,065,847
| ###
| ###
| 2.3 |
2013-Sep-11 Wed
| 32.7
| 32.75
| 32.245
| 32.48
| 5,164,888
| 167,845,947
| 25.5
| 25.5
| ### |
2013-Sep-10 Tue
| ###
| 32.48
| ###
| 32.41
|
|
| 83.2
| 83.2
| ### |
2013-Sep-09 Mon
| 31.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-06 Fri
| 31.55
| ###
| 31.22
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-05 Thu
| ###
| ###
| ###
| 31.48
| 4,838,129
| 0
| 31.6
| 31.6
| 2.2 |
2013-Sep-04 Wed
| 31.8
| 31.84
| ###
| ###
| 7,337,748
| 116,816,948
| ###
| ###
| 0.0 |
2013-Sep-03 Tue
| ###
| ###
| 31.82
| ###
| 3,635,477
| ###
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 31.57
| ###
| ###
| 31.82
|
|
| ###
| ###
| 2.3 |
2013-Aug-30 Fri
| ###
| 31.43
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2013-Aug-29 Thu
| ###
| 31.27
| 30.8
| 31.22
|
|
| 74.2
| 74.2
| 2.2 |
2013-Aug-28 Wed
| 31.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-27 Tue
| 31.45
| 31.88
| 31.425
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2013-Aug-26 Mon
| 31.59
| 31.75
| 31.55
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2013-Aug-23 Fri
| ###
| 31.7
| 31.075
| 31.47
|
|
| ###
| ###
| 2.2 |
2013-Aug-22 Thu
| ###
| ###
| 30.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-21 Wed
| 31.28
| 31.46
| ###
| 31.29
|
|
| ###
| ###
| ### |
2013-Aug-20 Tue
| 31.4
| 31.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-19 Mon
| 31.59
| 31.74
| 31.46
| 31.57
|
|
| 31.3
| 31.3
| 2.3 |
2013-Aug-16 Fri
| ###
| 31.56
| ###
| 31.26
| 5,696,953
| ###
| 29.9
| 29.9
| 2.2 |
2013-Aug-15 Thu
| 31.5
| 31.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-14 Wed
| 31.5
| ###
| ###
| 31.51
| 7,801,177
| 0
| 73.7
| 73.7
| ### |
2013-Aug-13 Tue
| ###
| 31.24
| ###
| ###
| 4,838,054
| ###
| ###
| ###
| 0.0 |
2013-Aug-12 Mon
| 30.55
| ###
| 30.455
| ###
| 3,981,629
| 60,630,255
| 74.3
| 74.3
| 0.0 |
2013-Aug-09 Fri
| ###
| 30.82
| 30.41
| 30.77
| 4,824,384
| ###
| 73.5
| 73.5
| 2.2 |
2013-Aug-08 Thu
| 30.55
| 30.975
| 30.5
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| 30.475
| 30.54
|
|
| ###
| ###
| ### |
2013-Aug-06 Tue
| 31.4
| 31.44
| ###
| 31.24
| 5,072,356
| ###
| ###
| ###
| ### |
2013-Aug-05 Mon
| 31.48
| 31.5
| 31.285
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2013-Aug-02 Fri
| 31.25
| 31.46
| ###
| 31.46
|
|
| 75.2
| 75.2
| 2.2 |
2013-Aug-01 Thu
| ###
| ###
| 30.23
| 30.87
|
|
| ###
| ###
| ### |
2013-Jul-31 Wed
| 31.27
| 31.53
| 30.89
| 30.89
| 8,364,180
| 261,046,057
| ###
| ###
| ### |
2013-Jul-30 Tue
| ###
| ###
| ###
| 30.86
| 5,532,952
| 0
| ###
| ###
| 2.2 |
2013-Jul-29 Mon
| ###
| 30.945
| ###
| 30.82
| 5,525,971
| 85,500,586
| 78.1
| 78.1
| ### |
2013-Jul-26 Fri
| ###
| 30.76
| ###
| 30.52
| 12,048,929
| 185,312,528
| 81.8
| 81.8
| ### |
2013-Jul-25 Thu
| 29.74
| 30.22
| 29.71
| ###
| 7,399,676
| ###
| 79.5
| 79.5
| 0.0 |
2013-Jul-24 Wed
| 29.5
| 29.79
| 29.5
| 29.75
| 6,254,084
| 185,402,320
| 75.5
| 75.5
| 2.1 |
2013-Jul-23 Tue
| 29.58
| ###
| ###
| 29.49
| 4,203,586
| 0
| ###
| ###
| ### |
2013-Jul-22 Mon
| 29.54
| 29.71
| ###
| 29.4
| 3,932,786
| ###
| 28.3
| 28.3
| ### |
2013-Jul-19 Fri
| 29.74
| 29.77
| 29.25
| 29.26
| 5,587,859
| ###
| ###
| ###
| ### |
2013-Jul-18 Thu
| 29.74
| ###
| 29.41
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| ###
| ###
| ###
| 29.4
| 3,836,342
| 0
| 21.0
| 21.0
| ### |
2013-Jul-16 Tue
| ###
| 29.725
| 29.55
| ###
| 5,106,083
| ###
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| 29
| 29.46
| ###
| ###
| 4,523,427
| 66,630,079
| ###
| ###
| 0.0 |
2013-Jul-12 Fri
| 29.75
| 29.75
| ###
| ###
| 4,891,953
| ###
| 14.3
| 14.3
| 0.0 |
2013-Jul-11 Thu
| ###
| 29.5
| 29.145
| 29.49
| 5,831,343
| 170,989,555
| ###
| ###
| ### |
2013-Jul-10 Wed
| ###
| ###
| 28.81
| ###
| 6,499,823
| 93,629,950
| 75.2
| 75.2
| 0.0 |
2013-Jul-09 Tue
| 28.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-08 Mon
| 28.45
| 28.59
| ###
| ###
| 4,756,155
| ###
| ###
| ###
| 0.0 |
2013-Jul-05 Fri
| 28.25
| 28.45
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2013-Jul-04 Thu
| 28.22
| 28.25
| 27.75
| ###
| 4,818,077
| 134,906,156
| 17.2
| 17.2
| 0.0 |
2013-Jul-03 Wed
| 28.4
| 28.42
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2013-Jul-02 Tue
| 28.42
| 28.5
| ###
| 28.42
|
|
| ###
| ###
| ### |
2013-Jul-01 Mon
| 28.7
| 28.74
| ###
| ###
| 6,851,854
| 98,461,141
| 13.5
| 13.5
| 0.0 |
2013-Jun-28 Fri
| ###
| 29.26
| 28.83
| 28.88
|
|
| 27.7
| 27.7
| 2.1 |
2013-Jun-27 Thu
| 28.57
| ###
| 28.48
| 28.81
| 7,097,749
| 101,071,945
| ###
| ###
| 2.1 |
2013-Jun-26 Wed
| ###
| 28.28
| ###
| 28.24
| 8,759,444
| ###
| ###
| ###
| 2.0 |
2013-Jun-25 Tue
| ###
| ###
| 27.51
| 27.7
|
|
| 79.3
| 79.3
| 2.0 |
2013-Jun-24 Mon
| ###
| 27.75
| 27.5
| 27.55
| 6,174,721
| ###
| 43.5
| 43.5
| 2.0 |
2013-Jun-21 Fri
| 27.5
| ###
| 27.43
| 27.72
|
|
| ###
| ###
| ### |
2013-Jun-20 Thu
| 28.57
| ###
| ###
| ###
| 14,045,276
| 0
| ###
| ###
| 0.0 |
2013-Jun-19 Wed
| ###
| 29.7
| ###
| 29.23
|
|
| 16.8
| 16.8
| 2.1 |
2013-Jun-18 Tue
| 29.5
| 29.51
| ###
| 29.45
|
|
| ###
| ###
| ### |
2013-Jun-17 Mon
| ###
| 29.47
| 28.5
| 29.47
| 9,119,856
| 264,339,026
| ###
| ###
| ### |
2013-Jun-14 Fri
| ###
| 29
| 28.5
| ###
| 9,403,487
| 270,350,251
| 23.4
| 23.4
| 0.0 |
2013-Jun-13 Thu
| 27.5
| 28.23
| ###
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2013-Jun-12 Wed
| 27.41
| 27.58
| ###
| 27.47
|
|
| ###
| ###
| 2.0 |
2013-Jun-11 Tue
| 27.74
| 27.83
| ###
| 27.81
|
|
| 73.4
| 73.4
| ### |
2013-Jun-07 Fri
| 27.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-06 Thu
| 27.81
| 28.21
| 27.71
| 27.71
| 10,877,874
| 304,145,357
| ###
| ###
| ### |
2013-Jun-05 Wed
| 28.76
| 28.84
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2013-Jun-04 Tue
| ###
| ###
| ###
| ###
| 5,778,052
| 0
| ###
| ###
| 0.0 |
2013-Jun-03 Mon
| 28.51
| 29.345
| 28.5
| 29
|
|
| ###
| ###
| ### |
2013-May-31 Fri
| ###
| ###
| ###
| 28.44
|
|
| 15.6
| 15.6
| ### |
2013-May-30 Thu
| ###
| 28.86
| ###
| 28.86
| 10,097,341
| ###
| ###
| ###
| ### |
2013-May-29 Wed
| 29.51
| 29.84
| 28.59
| 28.72
|
|
| 14.6
| 14.6
| ### |
2013-May-28 Tue
| 29.2
| ###
| ###
| 29.47
| 6,786,487
| 0
| 74.2
| 74.2
| ### |
2013-May-27 Mon
| 29
| ###
| 28.83
| 29.22
| 7,516,086
| 108,344,379
| 81.7
| 81.7
| 2.1 |
2013-May-24 Fri
| ###
| ###
| ###
| ###
| 13,455,556
| 0
| 24.2
| 24.2
| 0.0 |
2013-May-23 Thu
| 30.87
| 30.87
| 29.76
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2013-May-22 Wed
| 31.41
| 31.5
| ###
| ###
| 6,779,448
| ###
| 32.5
| 32.5
| 0.0 |
2013-May-21 Tue
| 31.79
| 31.79
| ###
| 31.48
|
|
| 28.1
| 28.1
| 2.2 |
2013-May-20 Mon
| 31.42
| 31.885
| 31.41
| 31.79
|
|
| ###
| ###
| ### |
2013-May-17 Fri
| 31.59
| ###
| 31.26
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2013-May-16 Thu
| 31.85
| ###
| 31.28
| 31.4
| 5,540,458
| ###
| ###
| ###
| 2.2 |
2013-May-15 Wed
| ###
| ###
| 31.43
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2013-May-14 Tue
| 31.85
| ###
| ###
| 31.75
|
|
| 30.0
| 30.0
| 2.3 |
2013-May-13 Mon
| 31.85
| ###
| ###
| 31.8
| 40,267,758
| 0
| ###
| ###
| ### |
2013-May-10 Fri
| 33.51
| ###
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2013-May-09 Thu
| ###
| ###
| ###
| ###
| 8,510,883
| 0
| 73.1
| 73.1
| 0.0 |
2013-May-08 Wed
| ###
| ###
| 32.52
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2013-May-07 Tue
| ###
| ###
| 32.52
| 32.58
|
|
| ###
| ###
| 2.3 |
2013-May-06 Mon
| ###
| ###
| ###
| ###
| 7,684,441
| 0
| ###
| ###
| 0.0 |
2013-May-03 Fri
| ###
| 34.79
| 33.46
| 33.55
| 7,065,173
| 241,099,028
| ###
| ###
| ### |
2013-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2013-May-01 Wed
| 33.78
| ###
| ###
| ###
| 6,879,243
| 0
| 81.5
| 81.5
| 0.0 |
2013-Apr-30 Tue
| 33.79
| ###
| ###
| 33.8
|
|
| ###
| ###
| 2.4 |
2013-Apr-29 Mon
| 32.8
| ###
| 32.73
| ###
| 4,793,346
| ###
| 79.6
| 79.6
| 0.0 |
2013-Apr-26 Fri
| 32.77
| ###
| 32.52
| 32.57
|
|
| ###
| ###
| ### |
2013-Apr-24 Wed
| ###
| 32.655
| ###
| 32.5
|
|
| 77.1
| 77.1
| ### |
2013-Apr-23 Tue
| ###
| ###
| 31.59
| 31.71
|
|
| 75.6
| 75.6
| ### |
2013-Apr-22 Mon
| ###
| ###
| ###
| ###
| 3,720,028
| 0
| 70.4
| 70.4
| 0.0 |
2013-Apr-19 Fri
| 31.85
| ###
| ###
| 31.23
|
|
| 13.6
| 13.6
| ### |
2013-Apr-18 Thu
| ###
| ###
| 31.81
| 31.85
|
|
| ###
| ###
| 2.3 |
2013-Apr-17 Wed
| 31.76
| 31.84
| 31.555
| 31.82
|
|
| ###
| ###
| 2.3 |
2013-Apr-16 Tue
| 31.5
| ###
| 31.26
| 31.5
|
|
| 71.4
| 71.4
| 2.3 |
2013-Apr-15 Mon
| 31.5
| ###
| 31.25
| 31.59
| 5,337,875
| ###
| 83.9
| 83.9
| ### |
2013-Apr-12 Fri
| 31.56
| ###
| 31.42
| 31.52
|
|
| 31.4
| 31.4
| ### |
2013-Apr-11 Thu
| 31.28
| 31.53
| 31.22
| 31.53
|
|
| ###
| ###
| 2.3 |
2013-Apr-10 Wed
| ###
| ###
| 30.83
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2013-Apr-09 Tue
| 30.83
| ###
| 30.81
| ###
| 8,432,371
| 129,900,675
| ###
| ###
| 0.0 |
2013-Apr-08 Mon
| 30.4
| ###
| ###
| 30.52
|
|
| ###
| ###
| ### |
2013-Apr-05 Fri
| ###
| ###
| 30.2
| 30.25
| 7,761,843
| 117,203,829
| ###
| ###
| ### |
2013-Apr-04 Thu
| 30.8
| ###
| ###
| 30.79
|
|
| 46.4
| 46.4
| ### |
2013-Apr-03 Wed
| 31.2
| ###
| 30.76
| ###
|
|
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| 30.89
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2013-Mar-28 Thu
| 30.5
| ###
| ###
| 30.76
|
|
| 78.5
| 78.5
| 2.2 |
2013-Mar-27 Wed
| 30.75
| ###
| 30.51
| 30.78
|
|
| 71.3
| 71.3
| 2.2 |
2013-Mar-26 Tue
| 30.8
| 30.87
| 30.59
| ###
| 6,837,673
| ###
| 31.0
| 31.0
| 0.0 |
2013-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2013-Mar-22 Fri
| ###
| ###
| ###
| 30.5
| 7,293,086
| 0
| ###
| ###
| 2.2 |
2013-Mar-21 Thu
| ###
| 30.46
| ###
| ###
| 10,660,944
| 162,366,177
| ###
| ###
| 0.0 |
2013-Mar-20 Wed
| ###
| 30.26
| 29.5
| ###
| 7,005,244
| ###
| 80.7
| 80.7
| 0.0 |
2013-Mar-19 Tue
| 30.24
| 30.44
| 29.82
| 29.86
| 7,034,748
| 211,956,957
| 25.8
| 25.8
| 2.1 |
2013-Mar-18 Mon
| ###
| 30.59
| 29.87
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2013-Mar-15 Fri
| ###
| 30.89
| ###
| 30.89
|
|
| ###
| ###
| ### |
2013-Mar-14 Thu
| ###
| 30.75
| ###
| ###
| 7,377,574
| ###
| ###
| ###
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| 30.45
| 30.5
|
|
| 19.4
| 19.4
| 2.2 |
2013-Mar-12 Tue
| 31.25
| 31.27
| ###
| ###
| 6,441,571
| ###
| 39.5
| 39.5
| 0.0 |
2013-Mar-11 Mon
| 31.24
| ###
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2013-Mar-08 Fri
| 31.43
| 31.58
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2013-Mar-07 Thu
| ###
| 31.85
| ###
| 31.29
| 7,003,157
| 111,525,275
| 22.3
| 22.3
| ### |
2013-Mar-06 Wed
| 31.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| 30.89
| ###
| 30.87
| 31.25
|
|
| ###
| ###
| 2.2 |
2013-Mar-04 Mon
| ###
| ###
| ###
| ###
| 7,439,124
| 0
| 22.2
| 22.2
| 0.0 |
2013-Mar-01 Fri
| ###
| ###
| ###
| ###
| 6,979,287
| 0
| 83.1
| 83.1
| 0.0 |
2013-Feb-28 Thu
| ###
| ###
| 30.59
| 30.77
|
|
| 69.0
| 69.0
| 2.2 |
2013-Feb-27 Wed
| 30.28
| ###
| ###
| 30.2
| 3,832,889
| 0
| 30.4
| 30.4
| 2.2 |
2013-Feb-26 Tue
| 29.72
| 30.4
| ###
| 30.23
|
|
| ###
| ###
| ### |
2013-Feb-25 Mon
| ###
| 30.42
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2013-Feb-22 Fri
| ###
| 30.43
| 29.56
| 29.87
|
|
| 67.7
| 67.7
| ### |
2013-Feb-21 Thu
| 30.55
| 30.72
| ###
| 29.49
| 12,097,086
| 185,811,240
| ###
| ###
| ### |
2013-Feb-20 Wed
| ###
| 30.72
| 30.27
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2013-Feb-19 Tue
| ###
| ###
| 29.75
| ###
| 5,674,643
| ###
| ###
| ###
| 0.0 |
2013-Feb-18 Mon
| ###
| 30.2
| ###
| 30.2
|
|
| 91.2
| 91.2
| 2.2 |
2013-Feb-15 Fri
| 28.78
| 29.42
| 28.745
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 28.5
| 28.82
| 28.25
| 28.76
| 7,872,023
| 224,628,176
| 76.5
| 76.5
| 2.1 |
2013-Feb-13 Wed
| ###
| 28.59
| ###
| ###
| 6,413,876
| 91,686,357
| 74.5
| 74.5
| 0.0 |
2013-Feb-12 Tue
| ###
| ###
| 27.75
| 27.75
| 4,978,447
| 69,075,952
| ###
| ###
| 2.0 |
2013-Feb-11 Mon
| 28.2
| 28.26
| ###
| ###
| 4,204,020
| ###
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 28.22
| ###
| ###
| 6,283,927
| ###
| 67.1
| 67.1
| 0.0 |
2013-Feb-07 Thu
| ###
| 28.28
| ###
| ###
| 4,385,171
| ###
| 26.1
| 26.1
| 0.0 |
2013-Feb-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| ###
| ###
| ###
| ###
| 6,538,325
| 0
| 80.6
| 80.6
| 0.0 |
2013-Feb-04 Mon
| ###
| 28.52
| ###
| ###
| 5,209,885
| ###
| ###
| ###
| 0.0 |
2013-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-Jan-31 Thu
| ###
| 28.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-30 Wed
| ###
| 28.26
| 28
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2013-Jan-29 Tue
| 27.87
| ###
| 27.55
| 28.22
| 10,889,343
| ###
| ###
| ###
| 2.0 |
2013-Jan-25 Fri
| 27.27
| 27.55
| 27.24
| 27.55
| 14,989,784
| ###
| ###
| ###
| 2.0 |
2013-Jan-24 Thu
| ###
| ###
| 26.88
| ###
| 5,843,088
| ###
| 72.4
| 72.4
| 0.0 |
2013-Jan-23 Wed
| ###
| 26.88
| ###
| 26.75
|
|
| 74.8
| 74.8
| ### |
2013-Jan-22 Tue
| 26.58
| 26.7
| 26.425
| 26.49
| 4,100,859
| ###
| 35.6
| 35.6
| 1.9 |
2013-Jan-21 Mon
| 26.51
| ###
| ###
| 26.48
|
|
| ###
| ###
| ### |
2013-Jan-18 Fri
| 26.72
| 26.75
| 26.43
| 26.59
|
|
| 26.1
| 26.1
| ### |
2013-Jan-17 Thu
| 26.56
| 26.84
| ###
| ###
| 6,205,981
| ###
| ###
| ###
| 0.0 |
2013-Jan-16 Wed
| ###
| 26.58
| ###
| 26.43
|
|
| ###
| ###
| 1.9 |
2013-Jan-15 Tue
| 26.52
| 26.55
| 26.23
| ###
| 5,949,221
| 156,999,942
| 27.7
| 27.7
| 0.0 |
2013-Jan-14 Mon
| ###
| 26.7
| ###
| 26.5
|
|
| 24.1
| 24.1
| 1.9 |
2013-Jan-11 Fri
| 26.75
| 26.75
| 26.53
| 26.58
| 6,183,845
| ###
| ###
| ###
| 1.9 |
2013-Jan-10 Thu
| 26.55
| ###
| 26.42
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| 26.56
| 26.28
| 26.51
|
|
| ###
| ###
| ### |
2013-Jan-08 Tue
| 26.42
| 26.51
| 26.28
| 26.28
|
|
| 33.8
| 33.8
| 1.9 |
2013-Jan-07 Mon
| 26.4
| 26.48
| 26.28
| 26.28
| 5,833,485
| ###
| ###
| ###
| 1.9 |
2013-Jan-04 Fri
| ###
| ###
| ###
| 26.25
| 2,921,575
| 0
| 79.0
| 79.0
| 1.9 |
2013-Jan-03 Thu
| 26.2
| 26.25
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2013-Jan-02 Wed
| ###
| ###
| ###
| ###
| 2,256,156
| 0
| 19.3
| 19.3
| 0.0 |
2012-Dec-31 Mon
| 26.23
| 26.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| 26.28
| ###
| 26.27
|
|
| ###
| ###
| ### |
2012-Dec-27 Thu
| ###
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2012-Dec-21 Fri
| ###
| 26.4
| ###
| ###
| 13,561,859
| ###
| ###
| ###
| 0.0 |
2012-Dec-20 Thu
| 25.87
| 26
| 25.81
| ###
| 10,028,370
| 259,784,924
| ###
| ###
| 0.0 |
2012-Dec-19 Wed
| ###
| 26
| 25.78
| 25.8
| 5,117,770
| ###
| ###
| ###
| 1.8 |
2012-Dec-18 Tue
| ###
| 26
| 25.81
| 25.81
| 5,789,424
| 149,975,028
| ###
| ###
| ### |
2012-Dec-17 Mon
| 25.88
| ###
| ###
| 25.75
|
|
| ###
| ###
| ### |
2012-Dec-14 Fri
| ###
| ###
| 25.87
| ###
| 6,392,782
| ###
| 27.5
| 27.5
| 0.0 |
2012-Dec-13 Thu
| 25.87
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2012-Dec-12 Wed
| 26
| ###
| ###
| ###
| 5,243,525
| 0
| ###
| ###
| 0.0 |
2012-Dec-11 Tue
| ###
| 26
| 25.85
| 26
| 4,377,388
| 113,483,783
| ###
| ###
| 1.9 |
2012-Dec-10 Mon
| 25.81
| 25.945
| 25.8
| ###
| 4,569,184
| ###
| 76.6
| 76.6
| 0.0 |
2012-Dec-07 Fri
| ###
| 25.75
| 25.51
| 25.75
|
|
| ###
| ###
| ### |
2012-Dec-06 Thu
| ###
| ###
| ###
| 25.47
|
|
| ###
| ###
| ### |
2012-Dec-05 Wed
| 25.53
| 25.645
| 25.53
| 25.58
| 3,882,522
| ###
| 68.4
| 68.4
| 1.8 |
2012-Dec-04 Tue
| 25.59
| 25.645
| ###
| 25.42
| 5,657,677
| ###
| 32.6
| 32.6
| 1.8 |
2012-Dec-03 Mon
| 25.43
| ###
| 25.4
| 25.56
| 6,045,420
| ###
| ###
| ###
| 1.8 |
2012-Nov-30 Fri
| ###
| 25.53
| 25.28
| 25.5
|
|
| ###
| ###
| ### |
2012-Nov-29 Thu
| ###
| 25.25
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2012-Nov-28 Wed
| 24.81
| ###
| 24.81
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-27 Tue
| 24.74
| 25.045
| 24.72
| 24.89
| 6,707,470
| 166,898,622
| ###
| ###
| 1.8 |
2012-Nov-26 Mon
| ###
| ###
| ###
| 24.76
| 4,438,755
| 0
| 25.8
| 25.8
| 1.8 |
2012-Nov-23 Fri
| 24.78
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2012-Nov-22 Thu
| 24.79
| ###
| 24.75
| 24.83
| 5,601,648
| ###
| 68.1
| 68.1
| ### |
2012-Nov-21 Wed
| ###
| 24.74
| 24.56
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2012-Nov-20 Tue
| 24.59
| 24.77
| 24.42
| ###
| 7,106,540
| 174,785,351
| 72.7
| 72.7
| 0.0 |
2012-Nov-19 Mon
| 24.56
| 24.56
| 24.23
| 24.4
| 4,555,188
| ###
| 23.1
| 23.1
| 1.7 |
2012-Nov-16 Fri
| 24.52
| 24.55
| 24.23
| 24.42
|
|
| 26.3
| 26.3
| 1.7 |
2012-Nov-15 Thu
| ###
| 24.75
| 24.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-14 Wed
| 24.88
| 25
| ###
| 24.85
| 6,899,126
| 86,239,075
| ###
| ###
| 1.8 |
2012-Nov-13 Tue
| ###
| 25.24
| 24.8
| 24.8
| 10,571,974
| 264,510,789
| ###
| ###
| ### |
2012-Nov-12 Mon
| 25.2
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-09 Fri
| 24.82
| ###
| 24.76
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2012-Nov-08 Thu
| 25.74
| 26
| ###
| ###
| 10,521,958
| 136,785,454
| 75.1
| 75.1
| 0.0 |
2012-Nov-07 Wed
| 25.59
| ###
| 25.58
| 25.86
|
|
| ###
| ###
| 1.8 |
2012-Nov-06 Tue
| 25.41
| ###
| 25.4
| 25.52
|
|
| 73.5
| 73.5
| 1.8 |
2012-Nov-05 Mon
| 25.28
| 25.47
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2012-Nov-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-01 Thu
| ###
| 25.44
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2012-Oct-31 Wed
| 25.4
| 25.55
| ###
| 25.51
|
|
| ###
| ###
| 1.8 |
2012-Oct-30 Tue
| ###
| 25.42
| 25.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-29 Mon
| ###
| 25.45
| 25.25
| 25.25
|
|
| 26.6
| 26.6
| ### |
2012-Oct-26 Fri
| ###
| 25.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-25 Thu
| 25.25
| 25.41
| ###
| 25.26
|
|
| ###
| ###
| 1.8 |
2012-Oct-24 Wed
| 25.24
| 25.41
| 25.23
| 25.27
| 5,995,254
| ###
| ###
| ###
| ### |
2012-Oct-23 Tue
| 25.28
| ###
| 25.28
| 25.43
|
|
| 75.4
| 75.4
| ### |
2012-Oct-22 Mon
| 25.21
| 25.46
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-19 Fri
| 25.74
| 25.78
| 25.46
| 25.56
| 10,470,145
| ###
| 21.1
| 21.1
| 1.8 |
2012-Oct-18 Thu
| ###
| ###
| ###
| ###
| 5,939,677
| 0
| 28.6
| 28.6
| 0.0 |
2012-Oct-17 Wed
| 25.88
| ###
| 25.75
| 25.89
| 6,615,873
| ###
| 68.3
| 68.3
| ### |
2012-Oct-16 Tue
| 25.89
| ###
| ###
| 25.72
| 4,759,528
| 0
| 27.0
| 27.0
| 1.8 |
2012-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2012-Oct-12 Fri
| 25.76
| 25.86
| 25.7
| 25.7
| 4,406,078
| ###
| 26.4
| 26.4
| 1.8 |
2012-Oct-11 Thu
| 25.52
| ###
| 25.52
| 25.8
| 6,810,288
| 86,899,274
| 79.5
| 79.5
| 1.8 |
2012-Oct-10 Wed
| 25.79
| 25.84
| 25.59
| 25.72
| 5,878,525
| 151,166,270
| ###
| ###
| 1.8 |
2012-Oct-09 Tue
| 25.84
| ###
| 25.77
| 25.89
|
|
| 66.2
| 66.2
| ### |
2012-Oct-08 Mon
| 25.85
| ###
| 25.82
| 25.85
|
|
| 74.2
| 74.2
| ### |
2012-Oct-05 Fri
| 25.74
| ###
| 25.53
| 25.88
| 5,345,243
| 68,232,026
| ###
| ###
| 1.8 |
2012-Oct-04 Thu
| 25.25
| ###
| ###
| 25.57
| 9,891,576
| 0
| 78.4
| 78.4
| ### |
2012-Oct-03 Wed
| 25.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| 25.22
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2012-Oct-01 Mon
| 24.88
| ###
| 24.78
| ###
| 3,763,557
| 46,630,471
| ###
| ###
| 0.0 |
2012-Sep-28 Fri
| ###
| ###
| ###
| 24.85
| 19,971,320
| 0
| ###
| ###
| 1.8 |
2012-Sep-27 Thu
| 24.5
| 24.8
| ###
| 24.8
|
|
| ###
| ###
| ### |
2012-Sep-26 Wed
| ###
| 24.55
| ###
| 24.52
| 7,254,656
| ###
| ###
| ###
| ### |
2012-Sep-25 Tue
| ###
| 24.79
| 24.48
| 24.54
| 5,942,920
| ###
| 31.5
| 31.5
| 1.8 |
2012-Sep-24 Mon
| 24.59
| ###
| 24.45
| 24.58
|
|
| 36.3
| 36.3
| 1.8 |
2012-Sep-21 Fri
| ###
| ###
| ###
| ###
| 7,214,128
| 0
| 76.8
| 76.8
| 0.0 |
2012-Sep-20 Thu
| ###
| 24.5
| 24.26
| 24.29
|
|
| ###
| ###
| ### |
2012-Sep-19 Wed
| ###
| 24.52
| 24.2
| 24.5
| 11,181,148
| ###
| ###
| ###
| 1.8 |
2012-Sep-18 Tue
| ###
| 24.47
| 24.22
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-17 Mon
| ###
| 24.52
| ###
| 24.42
| 6,744,420
| 82,686,589
| ###
| ###
| 1.7 |
2012-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2012-Sep-13 Thu
| 23.87
| ###
| 23.76
| 23.8
| 5,569,082
| ###
| 30.2
| 30.2
| 1.7 |
2012-Sep-12 Wed
| 23.5
| 24
| 23.5
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-11 Tue
| ###
| 23.77
| 23.52
| 23.58
| 7,121,473
| 168,387,229
| ###
| ###
| 1.7 |
2012-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-07 Fri
| 24.2
| 24.21
| 23.56
| 23.7
|
|
| 15.7
| 15.7
| 1.7 |
2012-Sep-06 Thu
| 24.25
| 24.27
| 23.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-05 Wed
| ###
| ###
| 23.83
| ###
| 10,652,989
| ###
| 35.7
| 35.7
| 0.0 |
2012-Sep-04 Tue
| 24.8
| 24.84
| ###
| ###
| 8,164,751
| ###
| ###
| ###
| 0.0 |
2012-Sep-03 Mon
| 24.77
| ###
| ###
| 24.85
| 5,829,245
| 0
| ###
| ###
| 1.8 |
2012-Aug-31 Fri
| 24.76
| 24.925
| 24.75
| 24.77
| 16,114,571
| 400,245,657
| ###
| ###
| ### |
2012-Aug-30 Thu
| 24.87
| ###
| ###
| 24.76
|
|
| 39.2
| 39.2
| 1.8 |
2012-Aug-29 Wed
| 24.78
| ###
| 24.78
| 24.86
| 4,861,749
| 60,237,070
| ###
| ###
| 1.8 |
2012-Aug-28 Tue
| 24.86
| ###
| ###
| 24.87
| 4,366,253
| 0
| 75.1
| 75.1
| ### |
2012-Aug-27 Mon
| 24.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-24 Fri
| 24.74
| 24.89
| 24.56
| ###
| 5,101,826
| 126,142,647
| 31.7
| 31.7
| 0.0 |
2012-Aug-23 Thu
| ###
| ###
| 24.74
| 24.77
|
|
| 24.1
| 24.1
| ### |
2012-Aug-22 Wed
| 24.83
| ###
| 24.57
| 24.89
| 6,656,257
| ###
| 74.4
| 74.4
| 1.8 |
2012-Aug-21 Tue
| ###
| ###
| 24.73
| 24.87
|
|
| 28.8
| 28.8
| ### |
2012-Aug-20 Mon
| 24.53
| ###
| ###
| ###
| 7,121,748
| 0
| 83.4
| 83.4
| 0.0 |
2012-Aug-17 Fri
| ###
| 24.55
| 24.25
| 24.5
| 7,324,555
| 178,719,142
| ###
| ###
| 1.8 |
2012-Aug-16 Thu
| ###
| ###
| 23.775
| ###
| 6,302,475
| 74,920,671
| 74.8
| 74.8
| 0.0 |
2012-Aug-15 Wed
| 23.88
| 23.88
| 23.52
| ###
| 3,745,027
| ###
| ###
| ###
| 0.0 |
2012-Aug-14 Tue
| 23.42
| 23.71
| 23.41
| ###
| 6,330,452
| 149,145,449
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| 23.73
| 23.83
| 23.48
| 23.49
| 5,168,246
| 122,254,859
| ###
| ###
| 1.7 |
2012-Aug-10 Fri
| 24
| 24
| 23.56
| ###
| 6,639,022
| 157,875,943
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| 24.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-08 Wed
| 23.7
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2012-Aug-07 Tue
| 23.45
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2012-Aug-06 Mon
| 23.56
| 23.58
| 23.375
| 23.45
| 3,485,258
| 81,825,144
| ###
| ###
| 1.7 |
2012-Aug-03 Fri
| 23.45
| 23.47
| ###
| ###
| 7,054,077
| ###
| 26.3
| 26.3
| 0.0 |
2012-Aug-02 Thu
| ###
| ###
| ###
| 23.53
|
|
| ###
| ###
| ### |
2012-Aug-01 Wed
| ###
| ###
| ###
| 23.25
|
|
| ###
| ###
| ### |
2012-Jul-30 Mon
| ###
| ###
| ###
| 23.26
|
|
| 78.1
| 78.1
| ### |
2012-Jul-27 Fri
| 22.84
| 23
| 22.78
| 23
| 10,529,749
| 241,025,954
| 73.2
| 73.2
| 1.6 |
2012-Jul-26 Thu
| 22.5
| 22.725
| 22.44
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-25 Wed
| 22.4
| 22.5
| 22.27
| 22.45
| 6,577,125
| 147,228,943
| ###
| ###
| ### |
2012-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2012-Jul-23 Mon
| 22.72
| 22.73
| 22.52
| 22.55
| 9,265,724
| ###
| ###
| ###
| ### |
2012-Jul-20 Fri
| ###
| ###
| 22.77
| 22.85
|
|
| 24.8
| 24.8
| 1.6 |
2012-Jul-19 Thu
| 22.86
| ###
| ###
| ###
| 12,070,824
| 0
| 72.5
| 72.5
| 0.0 |
2012-Jul-18 Wed
| ###
| 22.81
| 22.5
| 22.59
|
|
| ###
| ###
| ### |
2012-Jul-17 Tue
| 22.27
| ###
| 22.25
| 22.5
| 10,277,489
| ###
| ###
| ###
| 1.6 |
2012-Jul-13 Fri
| 21.85
| ###
| 21.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| 21.82
| ###
| 21.8
| 21.87
| 8,668,358
| ###
| ###
| ###
| 1.6 |
2012-Jul-11 Wed
| 21.55
| 21.87
| 21.53
| 21.82
| 7,846,246
| ###
| 85.1
| 85.1
| 1.6 |
2012-Jul-10 Tue
| ###
| ###
| 21.44
| 21.56
|
|
| ###
| ###
| 1.5 |
2012-Jul-09 Mon
| ###
| ###
| 21.48
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2012-Jul-06 Fri
| 21.79
| 21.79
| ###
| 21.74
|
|
| ###
| ###
| 1.6 |
2012-Jul-05 Thu
| 21.5
| 21.77
| 21.47
| 21.75
| 5,730,723
| ###
| ###
| ###
| ### |
2012-Jul-04 Wed
| ###
| ###
| 21.45
| 21.53
|
|
| ###
| ###
| 1.5 |
2012-Jul-03 Tue
| 21.54
| 21.72
| 21.47
| 21.55
|
|
| ###
| ###
| ### |
2012-Jul-02 Mon
| 21.41
| 21.54
| 21.25
| 21.46
| 9,095,972
| 194,608,320
| ###
| ###
| 1.5 |
2012-Jun-29 Fri
| 20.79
| ###
| 20.73
| ###
| 13,528,425
| 140,222,125
| 68.9
| 68.9
| 0.0 |
2012-Jun-28 Thu
| ###
| ###
| 20.75
| 20.82
| 7,064,242
| ###
| 26.3
| 26.3
| 1.5 |
2012-Jun-27 Wed
| 20.71
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2012-Jun-26 Tue
| ###
| 20.78
| 20.45
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2012-Jun-25 Mon
| 20.74
| 20.77
| 20.42
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-22 Fri
| ###
| ###
| ###
| 20.75
| 6,062,244
| 0
| ###
| ###
| 1.5 |
2012-Jun-21 Thu
| ###
| ###
| 20.89
| ###
| 15,144,555
| 158,184,876
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| ###
| 21.27
| 21.085
| 21.2
| 16,494,522
| ###
| 78.7
| 78.7
| 1.5 |
2012-Jun-19 Tue
| ###
| 20.88
| 20.58
| 20.8
|
|
| ###
| ###
| 1.5 |
2012-Jun-18 Mon
| 20.77
| ###
| ###
| 20.76
|
|
| 26.5
| 26.5
| 1.5 |
2012-Jun-15 Fri
| ###
| 20.43
| ###
| ###
| 5,627,781
| 57,487,782
| ###
| ###
| 0.0 |
2012-Jun-14 Thu
| 20.49
| 20.51
| 20.23
| 20.29
|
|
| ###
| ###
| ### |
2012-Jun-13 Wed
| 20.74
| 20.75
| 20.42
| 20.49
| 7,810,985
| 160,789,126
| 26.5
| 26.5
| ### |
2012-Jun-12 Tue
| ###
| 20.77
| 20.49
| 20.57
| 5,565,029
| 114,806,548
| ###
| ###
| ### |
2012-Jun-08 Fri
| 20.77
| 20.79
| ###
| 20.43
|
|
| 27.1
| 27.1
| ### |
2012-Jun-07 Thu
| 20.55
| ###
| 20.52
| 20.77
| 10,385,159
| ###
| ###
| ###
| ### |
2012-Jun-06 Wed
| 20.55
| 20.56
| ###
| ###
| 11,752,143
| ###
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| ###
| ###
| ###
| 20.59
|
|
| ###
| ###
| ### |
2012-Jun-04 Mon
| ###
| ###
| 20
| 20.2
|
|
| 83.5
| 83.5
| 1.4 |
2012-Jun-01 Fri
| ###
| ###
| ###
| 20.44
| 7,168,879
| 0
| ###
| ###
| 1.5 |
2012-May-31 Thu
| 20.21
| 20.29
| ###
| 20.29
|
|
| 64.9
| 64.9
| ### |
2012-May-30 Wed
| ###
| 20.46
| ###
| 20.42
| 7,805,272
| ###
| 72.1
| 72.1
| 1.5 |
2012-May-29 Tue
| 20.26
| 22.52
| 20.22
| 20.55
| 7,126,440
| 152,292,022
| 72.0
| 72.0
| 1.5 |
2012-May-28 Mon
| ###
| 20.43
| ###
| 20.4
| 8,075,655
| ###
| 79.2
| 79.2
| 1.5 |
2012-May-25 Fri
| ###
| 20.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-24 Thu
| 20.52
| 20.59
| ###
| ###
| 6,547,781
| ###
| 31.0
| 31.0
| 0.0 |
2012-May-23 Wed
| ###
| 20.73
| 20.47
| 20.47
|
|
| ###
| ###
| 1.5 |
2012-May-22 Tue
| ###
| 20.83
| 20.5
| 20.75
|
|
| 67.8
| 67.8
| 1.5 |
2012-May-21 Mon
| 20.5
| 20.79
| 20.45
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-18 Fri
| 20.74
| 20.82
| 20.23
| 20.41
| 14,153,578
| 290,502,188
| 30.0
| 30.0
| 1.5 |
2012-May-17 Thu
| 21.56
| ###
| ###
| 21.22
| 11,014,975
| 0
| 17.9
| 17.9
| 1.5 |
2012-May-16 Wed
| 21.88
| 21.88
| 21.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-15 Tue
| ###
| ###
| 21.82
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2012-May-14 Mon
| 21.84
| ###
| 21.82
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2012-May-11 Fri
| 22.88
| 22.88
| ###
| 22.72
|
|
| 23.1
| 23.1
| 1.6 |
2012-May-10 Thu
| 22.89
| ###
| ###
| ###
| 10,757,054
| 0
| 67.0
| 67.0
| 0.0 |
2012-May-09 Wed
| 22.8
| 22.89
| 22.71
| 22.84
|
|
| ###
| ###
| ### |
2012-May-08 Tue
| 22.82
| 22.89
| 22.76
| 22.83
|
|
| ###
| ###
| ### |
2012-May-07 Mon
| ###
| 22.82
| ###
| 22.72
|
|
| 85.3
| 85.3
| 1.6 |
2012-May-04 Fri
| ###
| ###
| 22.8
| ###
| 8,811,656
| 100,452,878
| ###
| ###
| 0.0 |
2012-May-03 Thu
| 22.86
| ###
| 22.85
| ###
| 12,089,649
| ###
| ###
| ###
| 0.0 |
2012-May-02 Wed
| 22.78
| 22.79
| 22.58
| ###
| 6,923,442
| 157,058,281
| ###
| ###
| 0.0 |
2012-May-01 Tue
| 22.8
| ###
| ###
| 22.83
| 7,258,681
| 0
| 68.6
| 68.6
| ### |
2012-Apr-30 Mon
| 22.71
| 22.75
| ###
| 22.73
|
|
| 69.6
| 69.6
| ### |
2012-Apr-27 Fri
| ###
| 22.72
| 22.57
| 22.59
|
|
| ###
| ###
| ### |
2012-Apr-26 Thu
| 22.7
| 22.7
| 22.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-24 Tue
| ###
| 22.55
| ###
| 22.47
| 9,630,546
| ###
| ###
| ###
| ### |
2012-Apr-23 Mon
| ###
| 22.24
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2012-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-19 Thu
| ###
| ###
| ###
| ###
| 11,628,829
| 0
| 28.0
| 28.0
| 0.0 |
2012-Apr-18 Wed
| 22.26
| 22.26
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2012-Apr-17 Tue
| ###
| ###
| ###
| ###
| 7,323,352
| 0
| ###
| ###
| 0.0 |
2012-Apr-16 Mon
| ###
| ###
| ###
| ###
| 5,037,879
| 0
| 75.8
| 75.8
| 0.0 |
2012-Apr-13 Fri
| 22.27
| 22.28
| 22
| ###
| 6,640,256
| ###
| ###
| ###
| 0.0 |
2012-Apr-12 Thu
| 22
| ###
| 21.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-11 Wed
| 21.84
| ###
| 21.77
| ###
| 7,706,853
| ###
| ###
| ###
| 0.0 |
2012-Apr-10 Tue
| ###
| ###
| 21.73
| ###
| 9,145,341
| 99,364,129
| ###
| ###
| 0.0 |
2012-Apr-05 Thu
| ###
| ###
| ###
| ###
| 9,497,154
| 0
| ###
| ###
| 0.0 |
2012-Apr-04 Wed
| 21.75
| 22.23
| 21.75
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-03 Tue
| 21.76
| ###
| ###
| 21.82
| 7,214,871
| 0
| ###
| ###
| 1.6 |
2012-Apr-02 Mon
| ###
| ###
| 21.7
| 21.72
| 6,874,759
| ###
| ###
| ###
| ### |
2012-Mar-30 Fri
| ###
| ###
| 21.87
| 21.89
| 19,079,726
| ###
| 27.8
| 27.8
| ### |
2012-Mar-29 Thu
| ###
| ###
| 21.86
| 21.88
|
|
| ###
| ###
| 1.6 |
2012-Mar-28 Wed
| 21.73
| 22
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2012-Mar-27 Tue
| ###
| 21.74
| ###
| 21.73
| 8,131,454
| ###
| ###
| ###
| 1.6 |
2012-Mar-26 Mon
| 21.45
| 21.57
| 21.4
| 21.43
| 6,286,886
| 135,073,745
| 29.1
| 29.1
| ### |
2012-Mar-23 Fri
| 21.23
| 21.48
| ###
| ###
| 6,994,429
| ###
| 73.3
| 73.3
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| ###
| 21.29
| 8,616,622
| 0
| 79.1
| 79.1
| ### |
2012-Mar-21 Wed
| 21.24
| 21.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| 21.28
| ###
| 21.2
|
|
| 74.7
| 74.7
| 1.5 |
2012-Mar-19 Mon
| 21.24
| 21.4
| 21.2
| 21.22
|
|
| 31.1
| 31.1
| 1.5 |
2012-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| 21
| ###
| 20.84
| ###
| 9,613,541
| ###
| ###
| ###
| 0.0 |
2012-Mar-14 Wed
| ###
| 21
| 20.88
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Mar-13 Tue
| ###
| 20.8
| ###
| 20.74
|
|
| 68.5
| 68.5
| ### |
2012-Mar-12 Mon
| ###
| ###
| 20.41
| 20.51
|
|
| ###
| ###
| ### |
2012-Mar-09 Fri
| 20.42
| 20.79
| ###
| ###
| 9,917,576
| ###
| 77.9
| 77.9
| 0.0 |
2012-Mar-08 Thu
| 20.26
| 20.46
| 20.25
| 20.41
|
|
| 74.7
| 74.7
| 1.5 |
2012-Mar-07 Wed
| 20.41
| 20.46
| ###
| ###
| 8,765,658
| 89,672,681
| 31.6
| 31.6
| 0.0 |
2012-Mar-06 Tue
| 20.78
| 20.8
| 20.5
| 20.56
| 8,560,774
| 176,779,983
| ###
| ###
| 1.5 |
2012-Mar-05 Mon
| 20.72
| 20.89
| ###
| 20.76
|
|
| 73.8
| 73.8
| 1.5 |
2012-Mar-02 Fri
| 20.84
| ###
| 20.71
| 20.76
| 4,330,222
| 44,839,448
| 28.2
| 28.2
| 1.5 |
2012-Mar-01 Thu
| ###
| 20.84
| ###
| 20.7
| 6,146,871
| ###
| 72.5
| 72.5
| 1.5 |
2012-Feb-29 Wed
| 20.72
| ###
| ###
| ###
| 14,419,143
| 0
| 71.3
| 71.3
| 0.0 |
2012-Feb-28 Tue
| 20.78
| 20.83
| 20.53
| ###
| 7,424,546
| ###
| 28.7
| 28.7
| 0.0 |
2012-Feb-27 Mon
| 20.78
| ###
| ###
| 20.71
|
|
| ###
| ###
| ### |
2012-Feb-24 Fri
| ###
| 20.82
| ###
| 20.78
| 8,557,759
| 89,086,271
| 70.5
| 70.5
| 1.5 |
2012-Feb-23 Thu
| 20.72
| 20.81
| 20.5
| ###
| 5,318,387
| 109,851,283
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| 20.88
| ###
| 20.77
|
|
| ###
| ###
| ### |
2012-Feb-21 Tue
| 20.56
| 20.81
| 20.46
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2012-Feb-20 Mon
| 20.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-17 Fri
| 20.5
| 20.5
| ###
| ###
| 11,673,779
| ###
| 17.3
| 17.3
| 0.0 |
2012-Feb-16 Thu
| 20.42
| 20.5
| ###
| 20.22
| 20,309,779
| ###
| 29.7
| 29.7
| 1.4 |
2012-Feb-15 Wed
| ###
| ###
| 20.8
| ###
| 7,553,924
| ###
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| 21.23
| 20.81
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2012-Feb-13 Mon
| 21
| 21.2
| 20.84
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2012-Feb-10 Fri
| ###
| 21.23
| 20.78
| 20.85
|
|
| ###
| ###
| ### |
2012-Feb-09 Thu
| 20.88
| ###
| ###
| ###
| 11,171,849
| 0
| 77.8
| 77.8
| 0.0 |
2012-Feb-08 Wed
| 21
| ###
| 20.79
| ###
| 5,445,756
| ###
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| 21.25
| 20.78
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2012-Feb-03 Fri
| 21
| ###
| 20.78
| 20.79
|
|
| 21.9
| 21.9
| 1.5 |
2012-Feb-02 Thu
| ###
| ###
| 20.82
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| ###
| 21.21
| 20.81
| 20.85
|
|
| 25.3
| 25.3
| ### |
2012-Jan-31 Tue
| ###
| 21.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-30 Mon
| ###
| 21.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-27 Fri
| ###
| 21.59
| 21.155
| 21.29
|
|
| 23.8
| 23.8
| ### |
2012-Jan-25 Wed
| 20.7
| 21.43
| ###
| ###
| 26,863,127
| ###
| 89.2
| 89.2
| 0.0 |
2012-Jan-24 Tue
| 20.55
| ###
| 20.54
| 20.58
|
|
| ###
| ###
| 1.5 |
2012-Jan-23 Mon
| ###
| ###
| 20.46
| 20.46
|
|
| ###
| ###
| ### |
2012-Jan-20 Fri
| 20.8
| 20.83
| ###
| ###
| 10,434,325
| ###
| 24.2
| 24.2
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| 20.75
| 20.82
| 20.57
| 20.57
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| 20.54
| ###
| 20.44
| ###
| 5,760,880
| ###
| ###
| ###
| 0.0 |
2012-Jan-16 Mon
| 20.4
| 20.47
| 20.24
| ###
| 5,457,443
| 111,086,252
| ###
| ###
| 0.0 |
2012-Jan-13 Fri
| 20.75
| 20.75
| 20.57
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-12 Thu
| ###
| 20.71
| 20.51
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-11 Wed
| ###
| 20.73
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2012-Jan-10 Tue
| ###
| 20.24
| ###
| 20.2
| 6,058,643
| ###
| 68.3
| 68.3
| 1.4 |
2012-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-06 Fri
| 20.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 20.29
| 20.4
| 20.21
| ###
| 4,707,145
| 95,578,579
| 73.7
| 73.7
| 0.0 |
2012-Jan-04 Wed
| ###
| 20.55
| ###
| 20.49
| 7,000,923
| 71,934,483
| ###
| ###
| ### |
2012-Jan-03 Tue
| 20.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-30 Fri
| 20.2
| 20.25
| 20
| 20
| 2,293,074
| ###
| 19.0
| 19.0
| 1.4 |
2011-Dec-29 Thu
| ###
| 20.21
| 20
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2011-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-23 Fri
| ###
| 20.7
| 20.44
| 20.54
| 10,885,173
| ###
| ###
| ###
| 1.5 |
2011-Dec-22 Thu
| ###
| 20.5
| 20.21
| ###
| 8,835,470
| ###
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| 20.57
| 20.74
| 20.42
| 20.48
|
|
| ###
| ###
| 1.5 |
2011-Dec-20 Tue
| 20
| ###
| ###
| ###
| 11,015,276
| 0
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| ###
| ###
| ###
| 8,518,728
| 0
| 46.9
| 46.9
| 0.0 |
2011-Dec-16 Fri
| 20.5
| ###
| ###
| 20.51
|
|
| ###
| ###
| ### |
2011-Dec-15 Thu
| 20.49
| 20.58
| 20.26
| 20.46
| 12,956,975
| 264,581,429
| ###
| ###
| ### |
2011-Dec-14 Wed
| 20.83
| 20.86
| 20.41
| 20.8
|
|
| 28.4
| 28.4
| 1.5 |
2011-Dec-13 Tue
| ###
| ###
| ###
| 20.83
|
|
| 27.8
| 27.8
| 1.5 |
2011-Dec-12 Mon
| ###
| 21.47
| ###
| 21.29
| 6,987,953
| 75,015,675
| 32.4
| 32.4
| ### |
2011-Dec-09 Fri
| ###
| ###
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-08 Thu
| 21.55
| ###
| 21.42
| 21.53
|
|
| ###
| ###
| 1.5 |
2011-Dec-07 Wed
| ###
| 21.77
| 21.57
| ###
| 6,306,355
| ###
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| ###
| 21.75
| 21.46
| 21.46
|
|
| ###
| ###
| 1.5 |
2011-Dec-05 Mon
| ###
| 21.78
| 21.54
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2011-Dec-02 Fri
| 21.21
| 21.57
| ###
| 21.57
|
|
| ###
| ###
| ### |
2011-Dec-01 Thu
| 21.21
| 21.26
| ###
| ###
| 12,107,220
| 128,699,748
| ###
| ###
| 0.0 |
2011-Nov-30 Wed
| 20.43
| 20.57
| ###
| 20.57
|
|
| 74.0
| 74.0
| ### |
2011-Nov-29 Tue
| 20.4
| 20.46
| ###
| 20.45
|
|
| ###
| ###
| ### |
2011-Nov-28 Mon
| ###
| ###
| 19.84
| 20.26
|
|
| 74.6
| 74.6
| 1.4 |
2011-Nov-25 Fri
| ###
| ###
| 19.29
| 19.5
| 10,551,779
| ###
| 35.7
| 35.7
| 1.4 |
2011-Nov-24 Thu
| 19.8
| ###
| 19.7
| 19.75
| 10,176,849
| ###
| 31.7
| 31.7
| ### |
2011-Nov-23 Wed
| 20.23
| 20.28
| 19.83
| 19.83
| 9,131,080
| ###
| ###
| ###
| ### |
2011-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Nov-21 Mon
| 20.22
| 20.56
| 20.2
| 20.42
|
|
| 85.0
| 85.0
| 1.5 |
2011-Nov-18 Fri
| 20.51
| 20.59
| 20.26
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-17 Thu
| 20.7
| ###
| 20.5
| 20.85
|
|
| 74.5
| 74.5
| ### |
2011-Nov-16 Wed
| ###
| ###
| ###
| ###
| 6,978,152
| 0
| ###
| ###
| 0.0 |
2011-Nov-15 Tue
| 20.8
| ###
| 20.8
| ###
| 5,892,642
| 61,283,476
| 82.3
| 82.3
| 0.0 |
2011-Nov-14 Mon
| 21.45
| 21.49
| ###
| ###
| 7,050,740
| ###
| 20.9
| 20.9
| 0.0 |
2011-Nov-11 Fri
| 20.86
| ###
| 20.78
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2011-Nov-10 Thu
| ###
| 21
| ###
| 20.86
| 10,013,652
| 105,143,346
| 26.1
| 26.1
| 1.5 |
2011-Nov-09 Wed
| 21.48
| ###
| 21.44
| 21.56
| 8,582,945
| 92,009,170
| ###
| ###
| 1.5 |
2011-Nov-08 Tue
| ###
| ###
| ###
| 21.28
|
|
| 29.4
| 29.4
| 1.5 |
2011-Nov-07 Mon
| 21.24
| 21.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-04 Fri
| ###
| 22.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-03 Thu
| ###
| ###
| 21.25
| 21.51
| 9,363,926
| ###
| 35.9
| 35.9
| ### |
2011-Nov-02 Wed
| 21.4
| 21.8
| 21
| 21.52
|
|
| ###
| ###
| 1.5 |
2011-Nov-01 Tue
| ###
| ###
| 21.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Oct-31 Mon
| 22.42
| ###
| 22.21
| ###
| 8,036,342
| 89,243,577
| 35.1
| 35.1
| 0.0 |
2011-Oct-28 Fri
| 23.49
| 23.55
| 22.56
| ###
| 21,192,089
| ###
| 13.7
| 13.7
| 0.0 |
2011-Oct-27 Thu
| 22.75
| ###
| 22.59
| 22.76
|
|
| ###
| ###
| 1.6 |
2011-Oct-26 Wed
| 21.72
| 22.43
| 21.58
| ###
| 10,417,122
| ###
| 85.2
| 85.2
| 0.0 |
2011-Oct-25 Tue
| ###
| ###
| 21.81
| 22
| 8,800,722
| 95,971,873
| ###
| ###
| ### |
2011-Oct-24 Mon
| 21.75
| ###
| 21.72
| ###
| 8,996,751
| ###
| ###
| ###
| 0.0 |
2011-Oct-21 Fri
| 21.75
| 21.75
| 21.42
| 21.5
|
|
| 25.3
| 25.3
| 1.5 |
2011-Oct-20 Thu
| ###
| 21.73
| ###
| 21.53
| 8,721,557
| ###
| ###
| ###
| 1.5 |
2011-Oct-19 Wed
| 21.81
| ###
| 21.7
| 21.85
| 10,405,544
| 112,900,152
| ###
| ###
| ### |
2011-Oct-18 Tue
| ###
| 21.8
| 21.58
| 21.58
|
|
| 38.1
| 38.1
| ### |
2011-Oct-17 Mon
| 21.85
| ###
| 21.83
| ###
| 7,199,523
| ###
| 69.2
| 69.2
| 0.0 |
2011-Oct-14 Fri
| 21.53
| 21.8
| 21.51
| ###
| 6,457,651
| ###
| 73.8
| 73.8
| 0.0 |
2011-Oct-13 Thu
| 21.75
| 21.82
| 21.4
| 21.75
|
|
| 72.4
| 72.4
| ### |
2011-Oct-12 Wed
| 21.8
| 21.86
| 21.5
| ###
| 10,783,751
| 233,791,721
| ###
| ###
| 0.0 |
2011-Oct-11 Tue
| ###
| ###
| 21.59
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2011-Oct-10 Mon
| 21.29
| 21.72
| 21.21
| 21.7
|
|
| ###
| ###
| 1.6 |
2011-Oct-07 Fri
| ###
| 21.43
| 21
| 21.24
| 19,098,728
| ###
| 60.8
| 60.8
| 1.5 |
2011-Oct-06 Thu
| 20.25
| 20.73
| ###
| 20.73
| 12,690,775
| 131,539,882
| ###
| ###
| ### |
2011-Oct-05 Wed
| 19.8
| ###
| 19.55
| 19.81
| 10,300,474
| ###
| 71.3
| 71.3
| ### |
2011-Oct-04 Tue
| ###
| 19.58
| ###
| ###
| 11,741,643
| 114,950,684
| 71.7
| 71.7
| 0.0 |
2011-Oct-03 Mon
| 19.88
| ###
| 19.44
| 19.5
| 8,375,248
| ###
| ###
| ###
| 1.4 |
2011-Sep-30 Fri
| 20.56
| ###
| ###
| ###
| 17,612,341
| 0
| 21.2
| 21.2
| 0.0 |
2011-Sep-29 Thu
| ###
| ###
| 20.29
| 20.55
|
|
| ###
| ###
| 1.5 |
2011-Sep-28 Wed
| ###
| 20.73
| 20.27
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| ###
| 20.25
| ###
| 20.25
|
|
| ###
| ###
| ### |
2011-Sep-26 Mon
| 19.28
| ###
| ###
| ###
| 10,881,020
| 0
| ###
| ###
| 0.0 |
2011-Sep-23 Fri
| 18.73
| ###
| ###
| 18.73
|
|
| 67.0
| 67.0
| 1.3 |
2011-Sep-22 Thu
| 18.87
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2011-Sep-21 Wed
| 19.2
| ###
| 18.89
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2011-Sep-20 Tue
| 19.51
| 19.58
| ###
| 19.23
|
|
| 28.4
| 28.4
| ### |
2011-Sep-19 Mon
| 19.78
| 19.78
| 19.26
| 19.51
|
|
| ###
| ###
| ### |
2011-Sep-16 Fri
| 19.79
| ###
| 19.76
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2011-Sep-15 Thu
| 19.53
| 19.58
| ###
| 19.41
| 18,799,289
| ###
| ###
| ###
| ### |
2011-Sep-14 Wed
| ###
| 19.53
| 18.81
| ###
| 14,522,121
| 278,389,059
| 34.0
| 34.0
| 0.0 |
2011-Sep-13 Tue
| 19.52
| 19.53
| 19.28
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2011-Sep-12 Mon
| 19.58
| ###
| ###
| 19.2
|
|
| 33.4
| 33.4
| ### |
2011-Sep-09 Fri
| ###
| ###
| ###
| ###
| 7,275,873
| 0
| 64.1
| 64.1
| 0.0 |
2011-Sep-08 Thu
| ###
| ###
| 19.83
| ###
| 12,116,858
| 120,138,647
| ###
| ###
| 0.0 |
2011-Sep-07 Wed
| 19.8
| 20.2
| 19.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-06 Tue
| 19.55
| 19.78
| 19.5
| 19.5
| 10,036,924
| 197,125,187
| 38.3
| 38.3
| 1.4 |
2011-Sep-05 Mon
| ###
| ###
| 19.82
| ###
| 8,697,228
| 86,189,529
| 33.0
| 33.0
| 0.0 |
2011-Sep-02 Fri
| 20.51
| 20.73
| ###
| 20.51
| 7,151,728
| ###
| ###
| ###
| ### |
2011-Sep-01 Thu
| 20.7
| 20.88
| ###
| 20.72
| 8,881,772
| ###
| 69.4
| 69.4
| 1.5 |
2011-Aug-31 Wed
| 20.4
| ###
| 20.24
| ###
| 9,298,471
| 94,100,526
| ###
| ###
| 0.0 |
2011-Aug-30 Tue
| ###
| 20.75
| 20.48
| 20.48
| 8,763,025
| ###
| ###
| ###
| 1.5 |
2011-Aug-29 Mon
| ###
| ###
| 20.25
| 20.42
|
|
| 60.9
| 60.9
| 1.5 |
2011-Aug-26 Fri
| ###
| 20.24
| ###
| ###
| 11,785,557
| ###
| ###
| ###
| 0.0 |
2011-Aug-25 Thu
| ###
| ###
| 19.87
| 20
| 9,437,445
| ###
| 31.0
| 31.0
| 1.4 |
2011-Aug-24 Wed
| ###
| 20.48
| ###
| 19.72
| 9,069,242
| ###
| 17.2
| 17.2
| 1.4 |
2011-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-22 Mon
| 19.55
| 19.84
| 19.26
| ###
| 10,892,641
| ###
| 31.2
| 31.2
| 0.0 |
2011-Aug-19 Fri
| 19.75
| ###
| 19.51
| ###
| 14,696,276
| 143,362,172
| ###
| ###
| 0.0 |
2011-Aug-18 Thu
| ###
| 20.5
| 20.2
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2011-Aug-17 Wed
| ###
| 20.86
| ###
| 20.51
|
|
| 67.8
| 67.8
| ### |
2011-Aug-16 Tue
| ###
| ###
| ###
| 20.25
| 21,998,856
| 0
| ###
| ###
| ### |
2011-Aug-15 Mon
| 20.79
| ###
| 20.73
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| 20.75
| 20.77
| ###
| 20.47
| 10,409,156
| 108,099,085
| 25.0
| 25.0
| 1.5 |
2011-Aug-11 Thu
| 19.7
| ###
| ###
| 20.45
|
|
| ###
| ###
| ### |
2011-Aug-10 Wed
| 19.8
| 20.52
| 19.79
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2011-Aug-09 Tue
| 18.48
| 19.28
| 17.84
| 19.26
| 27,615,043
| ###
| ###
| ###
| 1.4 |
2011-Aug-08 Mon
| ###
| ###
| 18.8
| 18.84
|
|
| 40.6
| 40.6
| 1.3 |
2011-Aug-05 Fri
| ###
| 19.4
| 18.76
| 19.27
| 23,138,047
| ###
| ###
| ###
| ### |
2011-Aug-04 Thu
| ###
| 20.28
| ###
| 19.77
|
|
| 33.6
| 33.6
| 1.4 |
2011-Aug-03 Wed
| 20
| ###
| 19.88
| ###
| 15,211,426
| 151,201,574
| ###
| ###
| 0.0 |
2011-Aug-02 Tue
| 20.5
| 20.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| 20.81
|
|
| 65.5
| 65.5
| ### |
2011-Jul-29 Fri
| ###
| 20.74
| ###
| 20.42
|
|
| 27.9
| 27.9
| 1.5 |
2011-Jul-28 Thu
| 20.7
| 20.83
| 20.54
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| 21.42
| 21.51
| ###
| ###
| 8,397,646
| 90,316,682
| ###
| ###
| 0.0 |
2011-Jul-25 Mon
| 21.48
| 21.56
| ###
| 21.26
| 9,833,487
| 106,004,989
| ###
| ###
| 1.5 |
2011-Jul-22 Fri
| 21.55
| 21.74
| 21.5
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-21 Thu
| 21.28
| ###
| ###
| ###
| 7,830,445
| 0
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| 21.27
| ###
| ###
| 12,050,444
| 128,156,471
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| 20.77
| 20.51
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| 20.79
| 20.51
| 20.73
|
|
| 76.0
| 76.0
| ### |
2011-Jul-15 Fri
| 20.76
| 20.77
| 20.5
| 20.58
|
|
| 29.2
| 29.2
| 1.5 |
2011-Jul-14 Thu
| ###
| ###
| ###
| 20.77
|
|
| ###
| ###
| ### |
2011-Jul-13 Wed
| 21.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| ###
| 21.4
| ###
| ###
| 10,016,251
| 107,173,885
| 39.3
| 39.3
| 0.0 |
2011-Jul-11 Mon
| ###
| ###
| 21.58
| 21.59
| 10,261,175
| 110,718,078
| ###
| ###
| 1.5 |
2011-Jul-08 Fri
| ###
| 22.24
| 21.85
| 22.24
|
|
| ###
| ###
| 1.6 |
2011-Jul-07 Thu
| 21.79
| ###
| 21.7
| 21.87
|
|
| ###
| ###
| 1.6 |
2011-Jul-06 Wed
| ###
| ###
| ###
| 21.89
| 5,836,286
| 0
| 26.8
| 26.8
| ### |
2011-Jul-05 Tue
| ###
| ###
| ###
| ###
| 6,601,088
| 0
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| ###
| 6,274,824
| 0
| 21.5
| 21.5
| 0.0 |
2011-Jul-01 Fri
| 22.21
| ###
| ###
| ###
| 9,643,170
| 0
| ###
| ###
| 0.0 |
2011-Jun-30 Thu
| ###
| ###
| 21.86
| 22.26
| 11,002,473
| 120,257,029
| ###
| ###
| 1.6 |
2011-Jun-29 Wed
| ###
| ###
| ###
| 21.82
| 7,648,826
| 0
| 27.2
| 27.2
| 1.6 |
2011-Jun-28 Tue
| 21.53
| 21.72
| 21.47
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2011-Jun-27 Mon
| ###
| 21.54
| ###
| 21.29
| 8,341,428
| 89,837,179
| ###
| ###
| ### |
2011-Jun-24 Fri
| 21.28
| 21.5
| ###
| ###
| 13,308,752
| 143,069,084
| ###
| ###
| 0.0 |
2011-Jun-23 Thu
| 21.4
| 21.46
| ###
| ###
| 8,372,445
| ###
| 25.5
| 25.5
| 0.0 |
2011-Jun-22 Wed
| 21.75
| 21.75
| 21.43
| 21.52
| 7,958,021
| 171,813,673
| ###
| ###
| 1.5 |
2011-Jun-21 Tue
| 21.47
| 21.5
| ###
| 21.43
| 8,788,147
| 94,472,580
| ###
| ###
| ### |
2011-Jun-20 Mon
| ###
| 21.5
| ###
| ###
|
|
| 43.4
| 43.4
| 0.0 |
2011-Jun-17 Fri
| 21.25
| 21.4
| ###
| 21.21
|
|
| ###
| ###
| ### |
2011-Jun-16 Thu
| ###
| 21.41
| ###
| ###
| 22,966,754
| ###
| ###
| ###
| 0.0 |
2011-Jun-15 Wed
| ###
| ###
| ###
| 21.74
|
|
| 27.6
| 27.6
| 1.6 |
2011-Jun-14 Tue
| ###
| 22.24
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2011-Jun-10 Fri
| ###
| ###
| 21.74
| 21.85
| 6,592,549
| ###
| ###
| ###
| ### |
2011-Jun-09 Thu
| 21.5
| 21.82
| 21.5
| 21.79
|
|
| 76.4
| 76.4
| ### |
2011-Jun-08 Wed
| 21.5
| 21.77
| 21.45
| 21.53
| 10,655,149
| ###
| ###
| ###
| 1.5 |
2011-Jun-07 Tue
| 21.25
| ###
| 21.23
| 21.52
| 8,160,382
| 86,622,454
| 85.0
| 85.0
| 1.5 |
2011-Jun-06 Mon
| 21.28
| ###
| 21.21
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2011-Jun-03 Fri
| ###
| 21.74
| ###
| ###
| 9,614,721
| ###
| ###
| ###
| 0.0 |
2011-Jun-02 Thu
| ###
| ###
| 21.29
| 21.45
| 12,956,745
| 137,924,550
| ###
| ###
| 1.5 |
2011-Jun-01 Wed
| ###
| ###
| 21.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-31 Tue
| 21.84
| ###
| 21.84
| ###
| 11,563,042
| ###
| ###
| ###
| 0.0 |
2011-May-30 Mon
| ###
| ###
| 21.73
| 21.87
|
|
| ###
| ###
| 1.6 |
2011-May-27 Fri
| 22.25
| 22.28
| ###
| ###
| 11,188,076
| ###
| 22.6
| 22.6
| 0.0 |
2011-May-26 Thu
| ###
| 22.25
| 21.84
| 22.25
|
|
| 73.7
| 73.7
| ### |
2011-May-25 Wed
| 21.73
| 21.78
| 21.46
| 21.72
| 13,314,778
| ###
| ###
| ###
| ### |
2011-May-24 Tue
| ###
| 22
| ###
| 21.84
|
|
| 33.4
| 33.4
| 1.6 |
2011-May-23 Mon
| 22.5
| 22.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-20 Fri
| 22.8
| 22.83
| 22.7
| 22.75
|
|
| 31.3
| 31.3
| 1.6 |
2011-May-19 Thu
| ###
| ###
| 22.88
| ###
| 10,919,576
| 124,919,949
| ###
| ###
| 0.0 |
2011-May-18 Wed
| 22.75
| ###
| ###
| 22.81
| 8,137,655
| 0
| ###
| ###
| ### |
2011-May-17 Tue
| ###
| 22.88
| 22.48
| 22.83
| 9,587,650
| ###
| ###
| ###
| ### |
2011-May-16 Mon
| ###
| 22.73
| 22.54
| 22.71
|
|
| ###
| ###
| 1.6 |
2011-May-13 Fri
| 23.86
| 23.87
| 23.51
| 23.73
| 9,447,581
| ###
| ###
| ###
| ### |
2011-May-12 Thu
| ###
| 23.86
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2011-May-11 Wed
| ###
| ###
| 23.7
| 23.85
| 14,906,373
| 176,640,520
| 32.0
| 32.0
| ### |
2011-May-10 Tue
| 24.24
| 24.25
| 23.51
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2011-May-09 Mon
| ###
| ###
| 24
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2011-May-06 Fri
| 23.7
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2011-May-05 Thu
| 24
| ###
| ###
| 23.73
| 13,003,250
| 0
| 17.7
| 17.7
| ### |
2011-May-04 Wed
| 24.51
| 24.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| 24.52
| 24.78
| 24.42
| 24.73
| 8,502,858
| ###
| ###
| ###
| ### |
2011-May-02 Mon
| ###
| ###
| 24.5
| 24.78
| 8,868,646
| ###
| ###
| ###
| 1.8 |
2011-Apr-29 Fri
| ###
| 25.42
| ###
| 24.84
|
|
| 34.0
| 34.0
| 1.8 |
2011-Apr-28 Thu
| ###
| 25.49
| 25.22
| 25.25
|
|
| ###
| ###
| ### |
2011-Apr-27 Wed
| 25.56
| ###
| 25
| ###
| 7,697,052
| 96,213,150
| 34.7
| 34.7
| 0.0 |
2011-Apr-21 Thu
| 25.27
| 25.48
| 25.22
| 25.48
| 7,328,040
| ###
| ###
| ###
| 1.8 |
2011-Apr-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| 24.74
| 24.89
| 24.56
| 24.58
|
|
| 41.8
| 41.8
| 1.8 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 7,568,651
| 0
| 76.5
| 76.5
| 0.0 |
2011-Apr-15 Fri
| 25
| ###
| 24.78
| 24.8
|
|
| 29.2
| 29.2
| ### |
2011-Apr-14 Thu
| ###
| 25
| 24.74
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2011-Apr-13 Wed
| 24.54
| ###
| 24.5
| ###
| 8,268,420
| 101,288,145
| 77.6
| 77.6
| 0.0 |
2011-Apr-12 Tue
| 24.89
| ###
| 24.48
| 24.54
|
|
| ###
| ###
| 1.8 |
2011-Apr-11 Mon
| 24.59
| 24.74
| 24.5
| 24.7
|
|
| ###
| ###
| 1.8 |
2011-Apr-08 Fri
| ###
| ###
| ###
| 24.57
| 5,141,881
| 0
| 71.1
| 71.1
| 1.8 |
2011-Apr-07 Thu
| 24.5
| 24.59
| ###
| 24.43
|
|
| 36.8
| 36.8
| 1.7 |
2011-Apr-06 Wed
| ###
| 24.46
| 24.26
| 24.46
|
|
| ###
| ###
| 1.7 |
2011-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2011-Apr-04 Mon
| 24.58
| ###
| 24.22
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2011-Apr-01 Fri
| ###
| 24.54
| 24.26
| 24.41
| 6,354,042
| 155,038,624
| 65.7
| 65.7
| ### |
2011-Mar-31 Thu
| 24.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-30 Wed
| ###
| 24.43
| ###
| 24.27
|
|
| ###
| ###
| ### |
2011-Mar-29 Tue
| 23.8
| ###
| 23.73
| ###
| 6,836,275
| ###
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 23.73
| ###
| ###
| 23.85
|
|
| 77.2
| 77.2
| ### |
2011-Mar-25 Fri
| ###
| ###
| 23.58
| 23.73
|
|
| 63.4
| 63.4
| ### |
2011-Mar-24 Thu
| ###
| 23.42
| ###
| 23.42
| 5,963,476
| ###
| ###
| ###
| 1.7 |
2011-Mar-23 Wed
| 23
| 23.23
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2011-Mar-22 Tue
| ###
| 23.2
| 22.79
| ###
| 6,863,977
| 157,837,151
| 29.1
| 29.1
| 0.0 |
2011-Mar-21 Mon
| 22.53
| 22.88
| 22.4
| 22.78
|
|
| 72.0
| 72.0
| 1.6 |
2011-Mar-18 Fri
| 22.25
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2011-Mar-17 Thu
| 22.25
| 22.46
| 22
| ###
|
|
| 62.9
| 62.9
| 0.0 |
2011-Mar-16 Wed
| ###
| 22.75
| ###
| 22.46
|
|
| ###
| ###
| 1.6 |
2011-Mar-15 Tue
| 22.77
| 22.8
| ###
| 22.59
| 9,623,251
| ###
| ###
| ###
| ### |
2011-Mar-14 Mon
| 22.7
| 23
| 22.5
| 22.87
|
|
| 83.1
| 83.1
| ### |
2011-Mar-11 Fri
| 22.86
| ###
| 22.83
| ###
| 8,138,575
| ###
| 70.3
| 70.3
| 0.0 |
2011-Mar-10 Thu
| 23.45
| 23.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-09 Wed
| 23.55
| ###
| ###
| ###
| 6,251,949
| 0
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| ###
| 23.49
|
|
| 83.1
| 83.1
| 1.7 |
2011-Mar-07 Mon
| ###
| 23.42
| ###
| 23.22
|
|
| ###
| ###
| 1.7 |
2011-Mar-04 Fri
| ###
| 23.57
| 23.28
| 23.48
|
|
| ###
| ###
| 1.7 |
2011-Mar-03 Thu
| ###
| 23.24
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2011-Mar-02 Wed
| ###
| 23.2
| ###
| 23.2
|
|
| 75.7
| 75.7
| 1.7 |
2011-Mar-01 Tue
| 23.59
| ###
| ###
| 23.27
|
|
| 28.2
| 28.2
| 1.7 |
2011-Feb-28 Mon
| ###
| 23.7
| 23.42
| 23.53
|
|
| ###
| ###
| ### |
2011-Feb-25 Fri
| 23.43
| 23.83
| 23.42
| 23.73
| 8,727,382
| ###
| 73.2
| 73.2
| ### |
2011-Feb-24 Thu
| 23.56
| ###
| 23.46
| 23.48
| 5,791,724
| 67,936,922
| 36.4
| 36.4
| 1.7 |
2011-Feb-23 Wed
| 23.55
| 23.77
| 23.55
| ###
| 5,618,723
| 132,938,986
| ###
| ###
| 0.0 |
2011-Feb-22 Tue
| ###
| ###
| ###
| 23.7
|
|
| ###
| ###
| 1.7 |
2011-Feb-21 Mon
| 24.26
| ###
| ###
| ###
| 8,302,748
| 0
| ###
| ###
| 0.0 |
2011-Feb-18 Fri
| 24.29
| 24.44
| ###
| 24.21
|
|
| ###
| ###
| ### |
2011-Feb-17 Thu
| ###
| ###
| ###
| 24.29
| 9,210,828
| 0
| 35.4
| 35.4
| ### |
2011-Feb-16 Wed
| 24.4
| ###
| ###
| ###
| 12,615,144
| 0
| 35.7
| 35.7
| 0.0 |
2011-Feb-15 Tue
| 24.48
| ###
| ###
| ###
| 9,826,643
| 0
| 29.2
| 29.2
| 0.0 |
2011-Feb-14 Mon
| 24.2
| 24.52
| ###
| 24.42
| 7,076,941
| ###
| 75.2
| 75.2
| 1.7 |
2011-Feb-11 Fri
| ###
| 24.2
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2011-Feb-10 Thu
| 24.21
| 24.24
| ###
| 24.24
|
|
| 70.8
| 70.8
| ### |
2011-Feb-09 Wed
| 24.2
| 24.22
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2011-Feb-08 Tue
| 23.5
| ###
| 23.45
| ###
| 7,178,742
| 84,170,749
| 76.1
| 76.1
| 0.0 |
2011-Feb-07 Mon
| 23.25
| 23.4
| 23.21
| 23.4
| 4,283,525
| 99,827,550
| ###
| ###
| ### |
2011-Feb-04 Fri
| ###
| 23.4
| 23.2
| 23.25
|
|
| 28.3
| 28.3
| ### |
2011-Feb-03 Thu
| ###
| ###
| 22.88
| 23.28
| 8,004,154
| 91,567,521
| ###
| ###
| 1.7 |
2011-Feb-02 Wed
| 23.22
| 23.27
| 23
| ###
| 6,867,723
| 158,884,771
| 30.6
| 30.6
| 0.0 |
2011-Feb-01 Tue
| ###
| 23.24
| ###
| ###
| 11,570,781
| 134,452,475
| 67.8
| 67.8
| 0.0 |
2011-Jan-31 Mon
| 22.7
| ###
| ###
| ###
| 9,082,178
| 0
| 79.9
| 79.9
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| 22.78
| ###
| 14,684,049
| ###
| 50.5
| 50.5
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
| 11,109,344
| 0
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| 22.89
| ###
| 22.81
| 22.82
|
|
| ###
| ###
| ### |
2011-Jan-24 Mon
| 22.7
| 22.88
| ###
| 22.8
| 6,000,841
| 68,649,621
| ###
| ###
| 1.6 |
2011-Jan-21 Fri
| 22.59
| ###
| ###
| 22.55
|
|
| 44.5
| 44.5
| ### |
2011-Jan-20 Thu
| ###
| ###
| 22.27
| ###
| 4,733,988
| 52,712,956
| ###
| ###
| 0.0 |
2011-Jan-19 Wed
| 22.49
| ###
| ###
| ###
| 5,561,957
| 0
| ###
| ###
| 0.0 |
2011-Jan-18 Tue
| 22.28
| 22.5
| 22.2
| 22.4
| 4,404,177
| 98,433,355
| 70.3
| 70.3
| ### |
2011-Jan-17 Mon
| 22.52
| 22.57
| ###
| 22.2
|
|
| 29.0
| 29.0
| 1.6 |
2011-Jan-14 Fri
| ###
| 22.5
| ###
| 22.49
|
|
| ###
| ###
| ### |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| 21.77
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2011-Jan-11 Tue
| 22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 4,062,141
| 0
| 68.6
| 68.6
| 0.0 |
2011-Jan-07 Fri
| ###
| 22.21
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2011-Jan-06 Thu
| 22.2
| 22.23
| ###
| ###
| 6,700,357
| ###
| 35.9
| 35.9
| 0.0 |
2011-Jan-05 Wed
| 22.22
| 22.27
| ###
| ###
| 6,832,950
| ###
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| 22.4
| 22.41
| ###
| ###
| 6,457,970
| 72,361,553
| ###
| ###
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| 22.21
| 22.21
|
|
| ###
| ###
| ### |
2010-Dec-30 Thu
| ###
| 22.86
| 22.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 22.77
| 22.86
| ###
| 22.71
|
|
| 28.3
| 28.3
| 1.6 |
2010-Dec-24 Fri
| 22.88
| 22.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| 22.77
| 5,141,781
| 0
| ###
| ###
| ### |
2010-Dec-22 Wed
| 22.78
| 22.83
| 22.46
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-21 Tue
| ###
| 22.84
| ###
| 22.71
|
|
| 69.0
| 69.0
| 1.6 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| 23.25
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2010-Dec-16 Thu
| ###
| 23.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| ###
| 23.22
| ###
| ###
| 12,059,443
| ###
| 30.1
| 30.1
| 0.0 |
2010-Dec-14 Tue
| 22.87
| ###
| 22.79
| 23
|
|
| ###
| ###
| 1.6 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| 22.57
|
|
| ###
| ###
| 1.6 |
2010-Dec-09 Thu
| ###
| 22.4
| ###
| 22.29
| 12,180,773
| 136,424,657
| 78.7
| 78.7
| 1.6 |
2010-Dec-08 Wed
| 21.83
| 21.89
| ###
| 21.76
|
|
| 34.3
| 34.3
| 1.6 |
2010-Dec-07 Tue
| 21.75
| ###
| 21.71
| ###
| 8,335,841
| 90,485,554
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| ###
| ###
| 6,722,385
| 0
| 22.7
| 22.7
| 0.0 |
2010-Dec-03 Fri
| 22.22
| 22.23
| 21.75
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2010-Dec-02 Thu
| 21.7
| ###
| ###
| ###
| 9,484,975
| 0
| 74.7
| 74.7
| 0.0 |
2010-Dec-01 Wed
| 21.46
| 21.49
| ###
| 21.45
| 5,901,885
| 63,415,754
| 32.4
| 32.4
| 1.5 |
2010-Nov-30 Tue
| 21.5
| ###
| ###
| ###
| 12,090,582
| 0
| 34.4
| 34.4
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| 21.55
| 8,714,649
| 0
| 86.6
| 86.6
| ### |
2010-Nov-26 Fri
| ###
| 21.29
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2010-Nov-25 Thu
| 21.53
| 21.55
| ###
| 21.2
|
|
| 18.8
| 18.8
| 1.5 |
2010-Nov-24 Wed
| 21.2
| 21.48
| ###
| 21.4
| 16,752,888
| ###
| 69.3
| 69.3
| 1.5 |
2010-Nov-23 Tue
| ###
| ###
| 21.27
| ###
| 10,290,870
| ###
| 33.0
| 33.0
| 0.0 |
2010-Nov-22 Mon
| 21.88
| ###
| ###
| 21.72
| 6,816,287
| 0
| 32.5
| 32.5
| ### |
2010-Nov-19 Fri
| 21.85
| ###
| 21.5
| ###
| 7,019,571
| 75,460,388
| 30.0
| 30.0
| 0.0 |
2010-Nov-18 Thu
| 21.87
| ###
| ###
| 21.8
| 6,532,351
| 0
| ###
| ###
| 1.6 |
2010-Nov-17 Wed
| ###
| 22
| 21.78
| ###
| 9,357,382
| ###
| 74.0
| 74.0
| 0.0 |
2010-Nov-16 Tue
| ###
| 22.26
| ###
| 22.2
| 9,611,656
| ###
| 80.5
| 80.5
| 1.6 |
2010-Nov-15 Mon
| 22
| ###
| 21.88
| ###
| 5,668,951
| 62,018,323
| ###
| ###
| 0.0 |
2010-Nov-12 Fri
| ###
| ###
| 21.81
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2010-Nov-11 Thu
| ###
| ###
| 21.88
| ###
| 9,010,154
| 98,571,084
| 62.5
| 62.5
| 0.0 |
2010-Nov-10 Wed
| 22.28
| 22.29
| 21.78
| 22
| 10,743,486
| ###
| ###
| ###
| ### |
2010-Nov-09 Tue
| ###
| 22.46
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2010-Nov-08 Mon
| 22.5
| ###
| 22.23
| 22.29
|
|
| 30.1
| 30.1
| 1.6 |
2010-Nov-05 Fri
| ###
| ###
| ###
| ###
| 13,638,170
| 0
| 26.5
| 26.5
| 0.0 |
2010-Nov-04 Thu
| 23.4
| 23.56
| 23.21
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2010-Nov-03 Wed
| 23.53
| ###
| 23.42
| 23.42
|
|
| ###
| ###
| 1.7 |
2010-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-29 Fri
| ###
| ###
| ###
| 22.7
|
|
| ###
| ###
| ### |
2010-Oct-28 Thu
| ###
| 23.42
| 22.87
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2010-Oct-27 Wed
| ###
| 23.42
| ###
| ###
|
|
| 45.3
| 45.3
| 0.0 |
2010-Oct-26 Tue
| ###
| ###
| 22.82
| 22.84
|
|
| 32.8
| 32.8
| ### |
2010-Oct-25 Mon
| 22.48
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2010-Oct-22 Fri
| ###
| 22.45
| 22.28
| 22.43
|
|
| ###
| ###
| 1.6 |
2010-Oct-21 Thu
| 22.84
| 22.84
| ###
| ###
| 9,346,575
| 106,737,886
| ###
| ###
| 0.0 |
2010-Oct-20 Wed
| ###
| ###
| 22.42
| 22.59
| 12,104,277
| 135,688,945
| 31.6
| 31.6
| ### |
2010-Oct-19 Tue
| 22.83
| ###
| 22.7
| 22.73
| 13,634,042
| 154,746,376
| 34.2
| 34.2
| ### |
2010-Oct-18 Mon
| ###
| ###
| 22.55
| ###
| 7,584,858
| 85,519,273
| 29.9
| 29.9
| 0.0 |
2010-Oct-15 Fri
| 22.88
| ###
| 22.74
| ###
| 10,248,757
| ###
| ###
| ###
| 0.0 |
2010-Oct-14 Thu
| 22.85
| ###
| 22.77
| ###
| 9,410,625
| ###
| ###
| ###
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| 22.55
| 22.55
|
|
| 20.8
| 20.8
| ### |
2010-Oct-12 Tue
| ###
| 23.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| 23.4
| 23.43
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2010-Oct-08 Fri
| ###
| 23.26
| ###
| ###
| 5,746,844
| ###
| 28.9
| 28.9
| 0.0 |
2010-Oct-07 Thu
| 23.21
| ###
| ###
| ###
| 6,580,889
| 0
| 68.6
| 68.6
| 0.0 |
2010-Oct-06 Wed
| ###
| 23.47
| ###
| 23.42
| 8,578,840
| 100,672,687
| ###
| ###
| 1.7 |
2010-Oct-05 Tue
| ###
| 23.25
| 22.88
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Oct-04 Mon
| ###
| 23.54
| ###
| ###
| 4,727,546
| ###
| ###
| ###
| 0.0 |
2010-Oct-01 Fri
| 23.42
| 23.52
| 22.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 23.7
| 23.74
| ###
| 23.24
|
|
| 22.6
| 22.6
| ### |
2010-Sep-29 Wed
| ###
| ###
| ###
| 23.71
| 8,807,689
| 0
| 21.7
| 21.7
| ### |
2010-Sep-28 Tue
| ###
| ###
| 23.85
| ###
| 6,914,576
| ###
| 68.7
| 68.7
| 0.0 |
2010-Sep-27 Mon
| 23.72
| 24
| 23.72
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-24 Fri
| ###
| ###
| 23.28
| 23.49
| 9,969,978
| 116,050,543
| 74.7
| 74.7
| 1.7 |
2010-Sep-23 Thu
| ###
| 23.72
| ###
| 23.72
| 6,738,954
| ###
| ###
| ###
| 1.7 |
2010-Sep-22 Wed
| 23.45
| ###
| ###
| 23.55
|
|
| 71.2
| 71.2
| 1.7 |
2010-Sep-21 Tue
| ###
| ###
| 23.24
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2010-Sep-20 Mon
| 23.28
| 23.43
| ###
| 23.43
| 6,318,674
| ###
| 74.9
| 74.9
| ### |
2010-Sep-17 Fri
| 23.41
| 23.5
| 23.22
| 23.41
| 6,577,772
| 153,656,753
| 62.0
| 62.0
| 1.7 |
2010-Sep-16 Thu
| 23.87
| 23.87
| 23.24
| 23.28
|
|
| 19.1
| 19.1
| 1.7 |
2010-Sep-15 Wed
| 23.53
| 23.7
| ###
| ###
| 10,931,574
| 129,539,151
| 69.4
| 69.4
| 0.0 |
2010-Sep-14 Tue
| 23.46
| 23.58
| ###
| ###
| 7,753,848
| ###
| 29.9
| 29.9
| 0.0 |
2010-Sep-13 Mon
| 23.27
| 23.4
| 23.21
| ###
| 6,966,327
| 162,350,250
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| 23.25
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2010-Sep-09 Thu
| 22.83
| ###
| 22.71
| ###
| 6,770,680
| 76,881,071
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| 22.85
| 22.87
| 22.53
| 22.7
|
|
| 29.2
| 29.2
| ### |
2010-Sep-07 Tue
| 22.77
| ###
| 22.74
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2010-Sep-06 Mon
| 22.72
| 22.78
| ###
| 22.78
|
|
| 65.3
| 65.3
| 1.6 |
2010-Sep-03 Fri
| ###
| ###
| 22.28
| 22.5
|
|
| ###
| ###
| 1.6 |
2010-Sep-02 Thu
| 22.75
| 22.77
| 22.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| 22.4
| ###
| ###
| 12,657,444
| 141,763,372
| 76.0
| 76.0
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| 21.7
| 21.7
|
|
| ###
| ###
| 1.6 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| 21.4
| 21.88
| 21.26
| 21.75
|
|
| 80.0
| 80.0
| ### |
2010-Aug-26 Thu
| 21.25
| ###
| ###
| 21.55
| 12,160,259
| 0
| ###
| ###
| ### |
2010-Aug-25 Wed
| ###
| 21.49
| 21
| ###
| 14,480,855
| ###
| ###
| ###
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| 21.43
| 21.43
|
|
| 20.3
| 20.3
| ### |
2010-Aug-23 Mon
| 22.55
| 22.55
| ###
| ###
| 12,703,680
| ###
| 17.8
| 17.8
| 0.0 |
2010-Aug-20 Fri
| 22.58
| 22.79
| ###
| ###
| 12,054,386
| 137,359,728
| 76.4
| 76.4
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| 22.72
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| 22.7
| ###
| 10,382,845
| ###
| 76.0
| 76.0
| 0.0 |
2010-Aug-17 Tue
| 22.4
| 22.86
| 22.27
| 22.76
|
|
| 77.0
| 77.0
| 1.6 |
2010-Aug-16 Mon
| ###
| ###
| ###
| 22.47
|
|
| ###
| ###
| ### |
2010-Aug-13 Fri
| ###
| 22.52
| ###
| 22.52
| 9,888,972
| 111,349,824
| ###
| ###
| 1.6 |
2010-Aug-12 Thu
| ###
| ###
| ###
| 22.21
| 10,727,444
| 0
| ###
| ###
| ### |
2010-Aug-11 Wed
| 22.72
| 22.79
| 22.41
| 22.42
|
|
| 34.8
| 34.8
| ### |
2010-Aug-10 Tue
| 23.72
| 23.87
| ###
| 23.28
| 9,003,070
| 107,451,640
| 26.7
| 26.7
| 1.7 |
2010-Aug-09 Mon
| 23.42
| 23.84
| ###
| 23.8
|
|
| ###
| ###
| 1.7 |
2010-Aug-06 Fri
| ###
| 23.71
| 23.46
| ###
| 5,905,029
| ###
| ###
| ###
| 0.0 |
2010-Aug-05 Thu
| ###
| ###
| 23.71
| 23.85
| 7,513,052
| ###
| 25.1
| 25.1
| ### |
2010-Aug-04 Wed
| 24.24
| 24.25
| 23.76
| 23.85
|
|
| 19.1
| 19.1
| ### |
2010-Aug-03 Tue
| 24.48
| 24.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| 24.23
| ###
| 24.2
|
|
| 65.8
| 65.8
| 1.7 |
2010-Jul-30 Fri
| ###
| ###
| 23.8
| ###
| 12,419,524
| ###
| ###
| ###
| 0.0 |
2010-Jul-29 Thu
| ###
| 24.27
| 23.8
| 24.25
| 8,485,076
| ###
| ###
| ###
| 1.7 |
2010-Jul-28 Wed
| 23.88
| ###
| ###
| ###
| 8,968,652
| 0
| 76.0
| 76.0
| 0.0 |
2010-Jul-27 Tue
| 23.43
| 23.77
| 23.4
| 23.7
| 12,575,685
| ###
| ###
| ###
| 1.7 |
2010-Jul-26 Mon
| ###
| ###
| 22.87
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2010-Jul-23 Fri
| ###
| 22.82
| 22.55
| 22.73
|
|
| ###
| ###
| ### |
2010-Jul-22 Thu
| 22.44
| 22.55
| ###
| ###
| 6,252,844
| ###
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| 22.5
| ###
| ###
| 22.52
|
|
| 72.9
| 72.9
| 1.6 |
2010-Jul-20 Tue
| ###
| 22.44
| ###
| 22.42
|
|
| 75.8
| 75.8
| ### |
2010-Jul-19 Mon
| ###
| 22.25
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Jul-16 Fri
| ###
| 22.82
| 22.5
| 22.58
| 4,153,686
| 94,122,524
| 31.9
| 31.9
| 1.6 |
2010-Jul-15 Thu
| 22.8
| 23
| 22.59
| 22.73
|
|
| ###
| ###
| ### |
2010-Jul-14 Wed
| 22.75
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2010-Jul-13 Tue
| 22.42
| ###
| 22.22
| 22.26
|
|
| 29.9
| 29.9
| 1.6 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| 21.86
| 22.2
| 5,751,529
| ###
| ###
| ###
| 1.6 |
2010-Jul-08 Thu
| 21.8
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2010-Jul-07 Wed
| 21.41
| 21.58
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2010-Jul-06 Tue
| 20.75
| 21.41
| 20.56
| 21.41
|
|
| ###
| ###
| ### |
2010-Jul-05 Mon
| ###
| ###
| 20.74
| 20.79
| 4,677,983
| 48,510,683
| 23.6
| 23.6
| 1.5 |
2010-Jul-02 Fri
| 21.2
| ###
| 20.82
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-01 Thu
| ###
| ###
| 20.73
| 20.81
| 8,750,888
| 90,702,954
| 26.0
| 26.0
| ### |
2010-Jun-30 Wed
| ###
| 21.25
| ###
| 21.23
|
|
| ###
| ###
| ### |
2010-Jun-29 Tue
| 21.55
| ###
| 21.25
| 21.25
|
|
| ###
| ###
| 1.5 |
2010-Jun-28 Mon
| 21.84
| ###
| 21.43
| 21.51
| 9,172,826
| ###
| ###
| ###
| ### |
2010-Jun-25 Fri
| 21.8
| 21.85
| ###
| 21.75
| 16,189,327
| ###
| 37.3
| 37.3
| ### |
2010-Jun-24 Thu
| 22.75
| 22.81
| ###
| ###
| 10,855,977
| ###
| ###
| ###
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 22.56
| 22.56
| 10,823,628
| 122,090,523
| ###
| ###
| ### |
2010-Jun-22 Tue
| ###
| 23.85
| ###
| ###
| 6,584,971
| 78,525,779
| 28.8
| 28.8
| 0.0 |
2010-Jun-21 Mon
| ###
| ###
| ###
| 23.84
|
|
| 28.6
| 28.6
| 1.7 |
2010-Jun-18 Fri
| ###
| 23.59
| 23.29
| 23.56
| 5,229,220
| ###
| ###
| ###
| 1.7 |
2010-Jun-17 Thu
| 23.5
| 23.57
| ###
| 23.26
| 9,722,050
| 114,574,359
| 27.5
| 27.5
| ### |
2010-Jun-16 Wed
| 23.75
| 23.75
| 23.41
| 23.52
| 11,854,389
| ###
| 25.4
| 25.4
| ### |
2010-Jun-15 Tue
| 23.59
| 23.59
| ###
| ###
| 9,099,220
| ###
| 26.0
| 26.0
| 0.0 |
2010-Jun-11 Fri
| ###
| 23.43
| 23
| 23.43
|
|
| 78.8
| 78.8
| ### |
2010-Jun-10 Thu
| 22.5
| 22.75
| 22.49
| ###
| 11,122,321
| ###
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| 22.47
| 22.5
| ###
| 22.42
|
|
| 39.1
| 39.1
| ### |
2010-Jun-08 Tue
| ###
| ###
| ###
| 22.59
|
|
| 80.1
| 80.1
| ### |
2010-Jun-07 Mon
| 22.2
| ###
| 21.8
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-04 Fri
| ###
| ###
| 22.59
| 22.76
| 7,529,020
| 85,040,280
| ###
| ###
| 1.6 |
2010-Jun-03 Thu
| 22.85
| ###
| 22.78
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-02 Wed
| 22.55
| 22.74
| ###
| 22.41
|
|
| ###
| ###
| ### |
2010-Jun-01 Tue
| 22.89
| ###
| ###
| 22.75
|
|
| 33.1
| 33.1
| 1.6 |
2010-May-31 Mon
| 23.4
| 23.5
| 22.89
| ###
| 8,078,227
| 187,374,475
| ###
| ###
| 0.0 |
2010-May-28 Fri
| ###
| 23.54
| ###
| 23.4
|
|
| ###
| ###
| ### |
2010-May-27 Thu
| ###
| 22.72
| ###
| 22.72
|
|
| 83.0
| 83.0
| 1.6 |
2010-May-26 Wed
| 22.75
| 22.78
| ###
| ###
| 18,465,852
| 210,326,054
| ###
| ###
| 0.0 |
2010-May-25 Tue
| 22.72
| 22.72
| ###
| 22.26
|
|
| 37.9
| 37.9
| 1.6 |
2010-May-24 Mon
| 22.7
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2010-May-21 Fri
| ###
| 22.44
| 20.82
| 22.28
|
|
| ###
| ###
| ### |
2010-May-20 Thu
| 22.81
| 22.85
| 21.77
| 21.8
| 20,714,651
| ###
| ###
| ###
| 1.6 |
2010-May-19 Wed
| 22.81
| ###
| ###
| 22.7
| 12,700,282
| 0
| ###
| ###
| ### |
2010-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2010-May-17 Mon
| 23.7
| 23.89
| 23.28
| 23.28
| 13,103,973
| ###
| 35.9
| 35.9
| 1.7 |
2010-May-14 Fri
| 25
| ###
| 24.83
| 24.89
| 7,795,284
| 96,778,450
| ###
| ###
| 1.8 |
2010-May-13 Thu
| 25.25
| 25.45
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2010-May-12 Wed
| ###
| 25.26
| 24.5
| 24.86
| 8,458,755
| 210,453,824
| 27.9
| 27.9
| 1.8 |
2010-May-11 Tue
| ###
| 25.43
| 24.81
| 24.82
| 10,460,021
| 262,755,727
| ###
| ###
| 1.8 |
2010-May-10 Mon
| ###
| ###
| ###
| ###
| 14,014,787
| 0
| 68.8
| 68.8
| 0.0 |
2010-May-07 Fri
| ###
| 24.54
| 23.8
| ###
| 24,692,478
| ###
| 56.9
| 56.9
| 0.0 |
2010-May-06 Thu
| ###
| ###
| 24.88
| ###
| 26,559,556
| 330,400,876
| ###
| ###
| 0.0 |
2010-May-05 Wed
| 26.59
| 26.79
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2010-May-04 Tue
| 27.83
| 27.83
| 27.27
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2010-May-03 Mon
| ###
| 27.71
| 27.2
| 27.56
|
|
| 79.3
| 79.3
| 2.0 |
2010-Apr-30 Fri
| 27.24
| 27.47
| ###
| 27.2
| 12,543,979
| 172,291,551
| ###
| ###
| 1.9 |
2010-Apr-29 Thu
| 26.87
| ###
| 26.77
| 27
| 7,501,052
| 100,401,581
| 80.1
| 80.1
| 1.9 |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2010-Apr-27 Tue
| ###
| 27.46
| ###
| ###
| 9,817,352
| 134,792,242
| ###
| ###
| 0.0 |
2010-Apr-23 Fri
| ###
| 27.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| 27.87
| ###
| 27.56
| ###
| 7,369,476
| 101,551,379
| 33.7
| 33.7
| 0.0 |
2010-Apr-21 Wed
| ###
| ###
| ###
| 28.2
| 5,156,647
| 0
| 66.3
| 66.3
| 2.0 |
2010-Apr-20 Tue
| ###
| 28
| ###
| 27.84
|
|
| 32.9
| 32.9
| 2.0 |
2010-Apr-19 Mon
| ###
| ###
| ###
| 27.76
| 5,030,089
| 0
| ###
| ###
| 2.0 |
2010-Apr-16 Fri
| 28.24
| ###
| ###
| ###
| 6,871,042
| 0
| 37.2
| 37.2
| 0.0 |
2010-Apr-15 Thu
| ###
| 28.43
| 28.23
| 28.24
|
|
| ###
| ###
| 2.0 |
2010-Apr-14 Wed
| ###
| 28.28
| 27.83
| 28.2
|
|
| ###
| ###
| 2.0 |
2010-Apr-13 Tue
| 27.8
| ###
| 27.7
| 27.75
| 5,394,274
| ###
| 44.5
| 44.5
| 2.0 |
2010-Apr-12 Mon
| ###
| ###
| 27.73
| 27.84
| 5,169,573
| 71,676,129
| 33.0
| 33.0
| 2.0 |
2010-Apr-09 Fri
| ###
| ###
| ###
| 27.72
| 4,686,682
| 0
| ###
| ###
| ### |
2010-Apr-08 Thu
| 28
| 28
| 27.7
| 27.78
|
|
| ###
| ###
| 2.0 |
2010-Apr-07 Wed
| ###
| 28.24
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2010-Apr-06 Tue
| ###
| 28.28
| 27.86
| 28.25
|
|
| 72.9
| 72.9
| 2.0 |
2010-Apr-01 Thu
| 27.81
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2010-Mar-31 Wed
| 28.21
| ###
| 27.84
| 27.84
| 9,163,425
| 127,554,876
| 25.3
| 25.3
| 2.0 |
2010-Mar-30 Tue
| 28.21
| 28.23
| 27.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-29 Mon
| 28
| 28.27
| ###
| ###
| 8,361,652
| 118,191,951
| ###
| ###
| 0.0 |
2010-Mar-26 Fri
| ###
| 28
| 27.45
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2010-Mar-25 Thu
| 27.58
| 27.82
| 27.45
| 27.79
|
|
| 78.0
| 78.0
| 2.0 |
2010-Mar-24 Wed
| ###
| 27.88
| 27.5
| 27.76
| 7,273,343
| ###
| ###
| ###
| 2.0 |
2010-Mar-23 Tue
| ###
| 27.56
| ###
| 27.48
| 7,971,175
| ###
| ###
| ###
| 2.0 |
2010-Mar-22 Mon
| ###
| 27.45
| ###
| ###
| 3,499,142
| 48,025,723
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| 27.24
| 27.43
| ###
| 27.43
| 4,852,382
| ###
| 71.3
| 71.3
| ### |
2010-Mar-18 Thu
| 27.5
| 27.52
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2010-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2010-Mar-16 Tue
| 26.7
| ###
| ###
| ###
| 9,514,677
| 0
| ###
| ###
| 0.0 |
2010-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2010-Mar-12 Fri
| ###
| ###
| 26.8
| ###
| 4,735,948
| ###
| 24.8
| 24.8
| 0.0 |
2010-Mar-11 Thu
| ###
| ###
| 26.82
| 27
|
|
| ###
| ###
| 1.9 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| 26.79
| ###
| 7,783,024
| ###
| 70.4
| 70.4
| 0.0 |
2010-Mar-08 Mon
| ###
| ###
| ###
| 26.83
|
|
| ###
| ###
| ### |
2010-Mar-05 Fri
| 26.81
| 27
| ###
| 26.75
| 7,409,928
| 100,034,028
| ###
| ###
| ### |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
| 6,536,488
| 0
| 31.4
| 31.4
| 0.0 |
2010-Mar-03 Wed
| 26.78
| ###
| 26.56
| ###
| 8,172,352
| ###
| ###
| ###
| 0.0 |
2010-Mar-02 Tue
| ###
| 26.75
| 26.49
| 26.73
| 9,220,577
| 245,451,759
| 75.4
| 75.4
| ### |
2010-Mar-01 Mon
| 26.24
| 26.54
| 26.21
| 26.53
|
|
| 76.3
| 76.3
| ### |
2010-Feb-26 Fri
| 25.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 41.6
| 41.6
| 0.0 |
2010-Feb-24 Wed
| 26.2
| ###
| ###
| 25.76
|
|
| ###
| ###
| 1.8 |
2010-Feb-23 Tue
| ###
| 26.4
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2010-Feb-22 Mon
| 25.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| 25.23
| 25.72
| ###
| 25.46
|
|
| 80.0
| 80.0
| 1.8 |
2010-Feb-18 Thu
| ###
| 25.54
| ###
| ###
| 9,316,986
| ###
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| 25.55
| ###
| 25.43
| 12,129,488
| ###
| ###
| ###
| ### |
2010-Feb-16 Tue
| ###
| 24.77
| ###
| 24.74
|
|
| ###
| ###
| 1.8 |
2010-Feb-15 Mon
| ###
| 23.58
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2010-Feb-12 Fri
| ###
| 23.2
| 22.57
| 23.2
| 9,063,959
| ###
| 69.1
| 69.1
| 1.7 |
2010-Feb-11 Thu
| ###
| 23.28
| 22.83
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2010-Feb-10 Wed
| ###
| 23.21
| ###
| 22.74
| 8,969,275
| ###
| 31.7
| 31.7
| 1.6 |
2010-Feb-09 Tue
| ###
| ###
| 22.52
| 22.88
|
|
| ###
| ###
| 1.6 |
2010-Feb-08 Mon
| ###
| ###
| ###
| 23.25
|
|
| 88.5
| 88.5
| ### |
2010-Feb-05 Fri
| 22.5
| 22.72
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Feb-04 Thu
| 23.4
| 23.5
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2010-Feb-03 Wed
| 23.54
| 23.57
| ###
| 23.47
|
|
| 33.5
| 33.5
| ### |
2010-Feb-02 Tue
| 23.53
| 23.77
| 23.45
| ###
|
|
| 61.6
| 61.6
| 0.0 |
2010-Feb-01 Mon
| 23.74
| ###
| 23.53
| 23.53
| 9,431,557
| ###
| 51.6
| 51.6
| ### |
2010-Jan-29 Fri
| 24.28
| ###
| 23.81
| 23.86
| 12,998,728
| 154,749,856
| ###
| ###
| 1.7 |
2010-Jan-28 Thu
| ###
| ###
| 24.22
| 24.58
| 7,481,572
| ###
| ###
| ###
| 1.8 |
2010-Jan-27 Wed
| 24.45
| ###
| 24.25
| ###
| 9,307,381
| ###
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| ###
| ###
| 24.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-22 Fri
| ###
| ###
| 25
| ###
| 8,519,126
| 106,489,075
| ###
| ###
| 0.0 |
2010-Jan-21 Thu
| ###
| 25.76
| 25.25
| ###
| 7,980,927
| 203,553,543
| 83.0
| 83.0
| 0.0 |
2010-Jan-20 Wed
| ###
| ###
| ###
| 25.48
|
|
| ###
| ###
| 1.8 |
2010-Jan-19 Tue
| 25.87
| ###
| 25.53
| 25.7
| 9,284,627
| ###
| ###
| ###
| 1.8 |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 11,181,044
| 0
| 85.6
| 85.6
| 0.0 |
2010-Jan-15 Fri
| 25.43
| 25.5
| ###
| 25.5
| 9,485,179
| ###
| ###
| ###
| ### |
2010-Jan-14 Thu
| 25.22
| 25.57
| 25.21
| ###
| 4,620,686
| ###
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| 25
| ###
| ###
| ###
| 4,145,441
| 0
| 73.3
| 73.3
| 0.0 |
2010-Jan-12 Tue
| ###
| 25.27
| ###
| ###
| 3,577,143
| ###
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
| 3,938,375
| 0
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| 25.21
| 25.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| 25.4
| 25.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| 25.51
| 25.59
| 25.27
| ###
| 3,088,083
| 78,529,950
| 27.7
| 27.7
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| 25.51
| 4,741,383
| 0
| ###
| ###
| 1.8 |
2010-Jan-04 Mon
| ###
| ###
| 25.25
| ###
| 2,746,525
| 34,674,878
| 29.1
| 29.1
| 0.0 |
2009-Dec-31 Thu
| 25.4
| 25.47
| 25.22
| ###
| 2,322,487
| ###
| 21.1
| 21.1
| 0.0 |
2009-Dec-30 Wed
| 25.47
| 25.51
| 25.22
| 25.27
|
|
| 24.8
| 24.8
| ### |
2009-Dec-29 Tue
| 25.5
| 25.58
| ###
| 25.4
| 3,825,376
| 48,926,559
| 21.5
| 21.5
| 1.8 |
2009-Dec-24 Thu
| 24.85
| 25.45
| 24.75
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| 23.58
| ###
| 23.47
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2009-Dec-21 Mon
| 23.57
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2009-Dec-18 Fri
| ###
| ###
| ###
| 23.49
| 16,541,987
| 0
| ###
| ###
| 1.7 |
2009-Dec-17 Thu
| 23.42
| 23.53
| 23
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Dec-16 Wed
| 23.72
| ###
| 23.57
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-15 Tue
| 23.77
| ###
| 23.5
| 23.8
|
|
| ###
| ###
| 1.7 |
2009-Dec-14 Mon
| 23.52
| 23.75
| 23.22
| 23.71
|
|
| ###
| ###
| ### |
2009-Dec-11 Fri
| 23.89
| ###
| 23.47
| 23.56
| 5,793,177
| ###
| 21.9
| 21.9
| 1.7 |
2009-Dec-10 Thu
| 23.7
| ###
| ###
| 23.77
|
|
| 77.7
| 77.7
| 1.7 |
2009-Dec-09 Wed
| ###
| ###
| 23.22
| 23.59
| 5,993,823
| 69,588,285
| ###
| ###
| 1.7 |
2009-Dec-08 Tue
| 23.81
| ###
| ###
| 23.85
|
|
| 75.9
| 75.9
| ### |
2009-Dec-07 Mon
| 24.29
| ###
| ###
| 23.89
| 4,856,755
| 0
| 32.2
| 32.2
| ### |
2009-Dec-04 Fri
| 24.21
| 24.43
| 23.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-03 Thu
| 24.5
| 24.57
| ###
| 24.46
|
|
| ###
| ###
| 1.7 |
2009-Dec-02 Wed
| 24.52
| ###
| 24.27
| 24.27
| 8,973,846
| 108,897,621
| ###
| ###
| ### |
2009-Dec-01 Tue
| ###
| 24.27
| 23.78
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-30 Mon
| ###
| 24.2
| ###
| ###
| 10,634,180
| 128,673,578
| 76.9
| 76.9
| 0.0 |
2009-Nov-27 Fri
| 23.58
| ###
| ###
| ###
| 10,791,183
| 0
| 32.2
| 32.2
| 0.0 |
2009-Nov-26 Thu
| 24.4
| 24.41
| 23.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| ###
| 24.45
| 23.72
| ###
| 14,671,255
| 353,357,176
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| ###
| 24.56
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2009-Nov-23 Mon
| ###
| 24.46
| ###
| ###
| 5,293,187
| 64,735,677
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| 24.47
| ###
| 24.2
| 6,804,189
| 83,249,252
| 33.6
| 33.6
| 1.7 |
2009-Nov-19 Thu
| ###
| ###
| 24.5
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2009-Nov-18 Wed
| 24.89
| ###
| 24.55
| ###
| 9,123,754
| 111,994,080
| ###
| ###
| 0.0 |
2009-Nov-17 Tue
| ###
| ###
| ###
| 24.7
|
|
| 25.7
| 25.7
| 1.8 |
2009-Nov-16 Mon
| ###
| ###
| ###
| 25.29
|
|
| 14.8
| 14.8
| ### |
2009-Nov-13 Fri
| 25.85
| ###
| 25.75
| 25.82
| 7,210,652
| 92,837,144
| 30.3
| 30.3
| 1.8 |
2009-Nov-12 Thu
| 26.44
| 26.45
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2009-Nov-11 Wed
| 26.47
| ###
| 26.27
| 26.28
| 7,489,858
| 98,379,284
| ###
| ###
| 1.9 |
2009-Nov-10 Tue
| ###
| ###
| ###
| 26.4
| 8,036,371
| 0
| 32.0
| 32.0
| 1.9 |
2009-Nov-09 Mon
| 26.2
| ###
| ###
| 26.28
|
|
| ###
| ###
| 1.9 |
2009-Nov-06 Fri
| 26.2
| ###
| ###
| 26.55
| 8,559,284
| 0
| 72.5
| 72.5
| ### |
2009-Nov-05 Thu
| ###
| ###
| 25.74
| 25.89
| 7,801,674
| 100,407,544
| ###
| ###
| ### |
2009-Nov-04 Wed
| ###
| ###
| 25.47
| 25.79
|
|
| ###
| ###
| 1.8 |
2009-Nov-03 Tue
| 25.8
| 25.84
| ###
| 25.43
| 4,758,123
| 61,474,949
| 24.6
| 24.6
| ### |
2009-Nov-02 Mon
| 25.75
| 25.88
| 25.56
| 25.59
| 6,386,820
| ###
| ###
| ###
| 1.8 |
2009-Oct-30 Fri
| 26.55
| 26.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-29 Thu
| 26.29
| ###
| 25.83
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2009-Oct-28 Wed
| ###
| ###
| ###
| 26.7
| 13,201,288
| 0
| 27.9
| 27.9
| 1.9 |
2009-Oct-27 Tue
| ###
| 27.52
| ###
| 27.23
| 11,114,088
| 152,929,850
| ###
| ###
| 1.9 |
2009-Oct-26 Mon
| ###
| 27.57
| ###
| 27.53
| 10,628,720
| ###
| ###
| ###
| ### |
2009-Oct-23 Fri
| ###
| 27.4
| 26.85
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2009-Oct-22 Thu
| 26.23
| 26.7
| 26.2
| 26.5
| 8,165,145
| 215,968,085
| 76.7
| 76.7
| 1.9 |
2009-Oct-21 Wed
| 26.4
| 26.56
| 26.27
| ###
| 6,831,254
| 180,447,574
| 36.0
| 36.0
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| 26.44
| 26.48
|
|
| 30.5
| 30.5
| ### |
2009-Oct-19 Mon
| 26.75
| 26.77
| 26.22
| ###
| 6,507,789
| ###
| 26.1
| 26.1
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| 26.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| ###
| ###
| ###
| ###
| 6,566,927
| 0
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| 26.8
| 5,982,875
| 0
| 73.3
| 73.3
| 1.9 |
2009-Oct-13 Tue
| ###
| 26.44
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2009-Oct-12 Mon
| 26.2
| 26.25
| 25.75
| 25.84
|
|
| ###
| ###
| 1.8 |
2009-Oct-09 Fri
| 26.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-07 Wed
| 25.48
| 25.52
| ###
| 25.51
| 3,273,048
| ###
| ###
| ###
| 1.8 |
2009-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 4,795,754
| 0
| 24.9
| 24.9
| 0.0 |
2009-Oct-02 Fri
| 25.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-01 Thu
| 26.2
| ###
| 25.85
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2009-Sep-30 Wed
| 26.49
| ###
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2009-Sep-29 Tue
| 26.44
| 26.74
| ###
| 26.43
| 4,631,042
| ###
| 37.2
| 37.2
| 1.9 |
2009-Sep-28 Mon
| 25.88
| ###
| 25.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-25 Fri
| ###
| 26.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 25.26
| ###
| ###
| 25.56
| 9,593,781
| 0
| 79.0
| 79.0
| 1.8 |
2009-Sep-23 Wed
| 25.2
| ###
| ###
| ###
| 5,791,478
| 0
| ###
| ###
| 0.0 |
2009-Sep-22 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2009-Sep-21 Mon
| 24.8
| ###
| 24.53
| 24.88
| 5,702,446
| ###
| ###
| ###
| 1.8 |
2009-Sep-18 Fri
| ###
| ###
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 24.55
| ###
| 24.54
| 24.87
| 14,586,182
| 178,972,453
| 71.8
| 71.8
| ### |
2009-Sep-16 Wed
| ###
| ###
| 23.88
| 24.55
|
|
| ###
| ###
| ### |
2009-Sep-15 Tue
| ###
| 24.4
| ###
| 23.8
| 16,109,746
| ###
| ###
| ###
| 1.7 |
2009-Sep-14 Mon
| ###
| 24.44
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2009-Sep-11 Fri
| 24.55
| ###
| 24.28
| 24.52
|
|
| 33.2
| 33.2
| ### |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
| 7,854,940
| 0
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 24.59
| 24.85
| 24.24
| 24.27
|
|
| ###
| ###
| ### |
2009-Sep-08 Tue
| ###
| 24.75
| ###
| 24.54
| 7,360,859
| ###
| 74.6
| 74.6
| 1.8 |
2009-Sep-07 Mon
| 24.41
| 24.55
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2009-Sep-04 Fri
| 24.44
| 24.54
| 24.24
| ###
| 8,289,354
| 202,177,344
| ###
| ###
| 0.0 |
2009-Sep-03 Thu
| 24.2
| 24.42
| ###
| 24.24
|
|
| ###
| ###
| ### |
2009-Sep-02 Wed
| ###
| ###
| ###
| 24.27
|
|
| 34.1
| 34.1
| ### |
2009-Sep-01 Tue
| 24.49
| ###
| ###
| 24.85
|
|
| ###
| ###
| 1.8 |
2009-Aug-31 Mon
| 24.58
| 24.83
| ###
| ###
| 11,266,950
| 139,879,184
| 37.0
| 37.0
| 0.0 |
2009-Aug-28 Fri
| 24.2
| 24.56
| 24.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-27 Thu
| 23.77
| ###
| 23.56
| 24
|
|
| ###
| ###
| 1.7 |
2009-Aug-26 Wed
| 23.75
| 23.85
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2009-Aug-25 Tue
| ###
| ###
| 23.22
| 23.41
| 5,967,146
| ###
| 30.3
| 30.3
| 1.7 |
2009-Aug-24 Mon
| ###
| 23.73
| ###
| 23.73
| 7,711,583
| ###
| ###
| ###
| ### |
2009-Aug-21 Fri
| ###
| ###
| ###
| 22.74
| 16,589,851
| 0
| 41.0
| 41.0
| 1.6 |
2009-Aug-20 Thu
| 23.71
| 23.79
| 23.25
| ###
| 6,796,345
| ###
| 29.4
| 29.4
| 0.0 |
2009-Aug-19 Wed
| 23.8
| ###
| 23.45
| 23.54
| 8,778,841
| ###
| 30.8
| 30.8
| ### |
2009-Aug-18 Tue
| 23.55
| ###
| 23.54
| 23.74
| 10,081,428
| ###
| ###
| ###
| 1.7 |
2009-Aug-17 Mon
| ###
| ###
| 23.88
| 23.88
|
|
| 35.9
| 35.9
| 1.7 |
2009-Aug-14 Fri
| 24.74
| 24.79
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2009-Aug-13 Thu
| 23.75
| 24.25
| ###
| 24.25
| 8,987,874
| 108,977,972
| ###
| ###
| 1.7 |
2009-Aug-12 Wed
| 22.86
| ###
| 22.81
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-11 Tue
| ###
| ###
| 22.59
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-10 Mon
| 23
| ###
| 22.51
| ###
| 5,770,480
| 64,946,752
| 27.0
| 27.0
| 0.0 |
2009-Aug-07 Fri
| ###
| ###
| ###
| 22.83
| 6,956,659
| 0
| 34.5
| 34.5
| ### |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
| 8,315,972
| 0
| 81.9
| 81.9
| 0.0 |
2009-Aug-05 Wed
| 22.2
| ###
| ###
| ###
| 11,999,458
| 0
| 42.8
| 42.8
| 0.0 |
2009-Aug-04 Tue
| 22
| 22.42
| 22
| 22.2
| 15,161,083
| 336,727,653
| ###
| ###
| 1.6 |
2009-Aug-03 Mon
| ###
| 22.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 21.45
| 21.82
| 21.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-30 Thu
| ###
| 21.53
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2009-Jul-29 Wed
| 20.89
| ###
| 20.75
| 20.81
| 10,023,351
| ###
| ###
| ###
| ### |
2009-Jul-28 Tue
| 20.22
| ###
| ###
| 20.78
| 11,191,481
| 0
| ###
| ###
| 1.5 |
2009-Jul-27 Mon
| ###
| ###
| ###
| 20.22
|
|
| 69.5
| 69.5
| 1.4 |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 10,452,386
| 0
| ###
| ###
| 0.0 |
2009-Jul-23 Thu
| 19.82
| ###
| ###
| ###
| 9,862,144
| 0
| ###
| ###
| 0.0 |
2009-Jul-22 Wed
| 20
| ###
| 19.73
| 19.82
|
|
| ###
| ###
| 1.4 |
2009-Jul-21 Tue
| 20.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-20 Mon
| ###
| 20.43
| 20.21
| 20.24
| 6,071,423
| ###
| ###
| ###
| 1.4 |
2009-Jul-17 Fri
| ###
| ###
| ###
| 20.26
|
|
| 33.2
| 33.2
| 1.4 |
2009-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| 19.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| 19.29
| ###
| 19.24
| ###
| 7,690,770
| ###
| 77.5
| 77.5
| 0.0 |
2009-Jul-13 Mon
| ###
| 19.23
| 18.76
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-10 Fri
| ###
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 18.82
| ###
| 18.82
| ###
| 6,931,075
| ###
| 80.1
| 80.1
| 0.0 |
2009-Jul-08 Wed
| ###
| 19.21
| ###
| ###
| 11,191,789
| ###
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 19.21
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2009-Jul-06 Mon
| 19.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 19.2
| ###
| ###
| ###
| 6,963,124
| 0
| 69.6
| 69.6
| 0.0 |
2009-Jul-02 Thu
| 19.77
| 19.82
| 19.43
| 19.58
|
|
| ###
| ###
| 1.4 |
2009-Jul-01 Wed
| 19.86
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-30 Tue
| ###
| 20.25
| ###
| 20.25
| 12,953,040
| ###
| 72.7
| 72.7
| ### |
2009-Jun-29 Mon
| ###
| ###
| ###
| 19.78
|
|
| ###
| ###
| 1.4 |
2009-Jun-26 Fri
| ###
| ###
| ###
| 20
|
|
| 78.4
| 78.4
| 1.4 |
2009-Jun-25 Thu
| ###
| ###
| 19.22
| 19.51
|
|
| ###
| ###
| ### |
2009-Jun-24 Wed
| ###
| ###
| 18.85
| 19.21
| 10,169,158
| ###
| ###
| ###
| 1.4 |
2009-Jun-23 Tue
| 19.58
| 19.7
| ###
| 19.22
| 9,308,653
| ###
| 34.7
| 34.7
| 1.4 |
2009-Jun-22 Mon
| 20.28
| ###
| 19.89
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| ###
| ###
| 10,523,854
| 0
| ###
| ###
| 0.0 |
2009-Jun-18 Thu
| 19.89
| ###
| ###
| ###
| 14,237,177
| 0
| 75.6
| 75.6
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-16 Tue
| 19.85
| ###
| ###
| 19.86
|
|
| 76.8
| 76.8
| 1.4 |
2009-Jun-15 Mon
| ###
| ###
| 19.77
| 19.87
| 15,264,287
| 150,887,476
| 39.4
| 39.4
| ### |
2009-Jun-12 Fri
| 19.75
| 20
| ###
| ###
| 8,190,620
| ###
| 69.6
| 69.6
| 0.0 |
2009-Jun-11 Thu
| 19.79
| 19.8
| ###
| 19.74
|
|
| ###
| ###
| 1.4 |
2009-Jun-10 Wed
| 19.55
| 19.81
| 19.5
| 19.79
| 16,359,857
| 321,552,989
| 73.2
| 73.2
| ### |
2009-Jun-09 Tue
| ###
| ###
| ###
| ###
| 11,343,854
| 0
| 40.3
| 40.3
| 0.0 |
2009-Jun-05 Fri
| ###
| 19.44
| ###
| 19.23
| 10,633,987
| 103,362,353
| ###
| ###
| ### |
2009-Jun-04 Thu
| ###
| 19.26
| 18.88
| ###
| 14,506,824
| ###
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
| 14,524,654
| 0
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| 18.58
| 18.76
|
|
| 24.2
| 24.2
| ### |
2009-Jun-01 Mon
| ###
| ###
| 18.52
| ###
| 10,959,154
| ###
| ###
| ###
| 0.0 |
2009-May-29 Fri
| 18.56
| ###
| 18.44
| 18.87
| 22,229,153
| ###
| ###
| ###
| 1.3 |
2009-May-28 Thu
| ###
| ###
| 18.27
| 18.44
|
|
| ###
| ###
| 1.3 |
2009-May-27 Wed
| 19.22
| 19.23
| 18.74
| 18.8
| 12,597,923
| ###
| 20.8
| 20.8
| 1.3 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-25 Mon
| 19.25
| ###
| 18.56
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2009-May-22 Fri
| ###
| 19.42
| ###
| ###
| 5,459,441
| 53,011,172
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| 19.26
| 19.44
|
|
| 29.7
| 29.7
| 1.4 |
2009-May-20 Wed
| ###
| ###
| 19.56
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2009-May-19 Tue
| 19.86
| ###
| 19.82
| ###
| 6,828,870
| ###
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| 19.45
| 19.52
| 13,859,474
| 134,783,384
| ###
| ###
| 1.4 |
2009-May-15 Fri
| 20.57
| ###
| 20.43
| 20.45
|
|
| 31.7
| 31.7
| ### |
2009-May-14 Thu
| ###
| ###
| ###
| 20.2
| 9,081,273
| 0
| ###
| ###
| 1.4 |
2009-May-13 Wed
| 20.41
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2009-May-12 Tue
| 20.5
| 20.55
| 20.25
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2009-May-11 Mon
| 20.55
| ###
| ###
| 20.45
| 7,096,620
| 0
| 36.0
| 36.0
| ### |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 9,165,629
| 0
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 20.44
| ###
| 20.22
| ###
| 9,613,978
| ###
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 19.77
| ###
| 19.75
| ###
| 8,924,685
| ###
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 19.79
| ###
| 19.4
| 19.5
|
|
| ###
| ###
| 1.4 |
2009-May-04 Mon
| ###
| 19.5
| ###
| 19.5
| 6,586,179
| 64,215,245
| ###
| ###
| 1.4 |
2009-May-01 Fri
| ###
| 19.22
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-30 Thu
| ###
| 19.27
| ###
| 19.2
| 9,612,925
| ###
| ###
| ###
| ### |
2009-Apr-29 Wed
| 19.5
| 19.7
| 18.76
| 18.85
| 11,117,445
| ###
| 13.3
| 13.3
| ### |
2009-Apr-28 Tue
| ###
| ###
| ###
| 19.7
|
|
| ###
| ###
| 1.4 |
2009-Apr-27 Mon
| 20.49
| ###
| ###
| 20
| 5,005,220
| 0
| 26.1
| 26.1
| 1.4 |
2009-Apr-24 Fri
| ###
| ###
| ###
| 20.22
| 10,934,480
| 0
| 27.5
| 27.5
| 1.4 |
2009-Apr-23 Thu
| ###
| ###
| ###
| 20.5
|
|
| 75.4
| 75.4
| 1.5 |
2009-Apr-22 Wed
| ###
| ###
| 19.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-21 Tue
| 19.7
| 19.8
| 19.57
| 19.74
| 4,853,583
| 95,542,781
| 74.4
| 74.4
| 1.4 |
2009-Apr-20 Mon
| 20.22
| 20.4
| ###
| 20.26
| 3,601,428
| ###
| ###
| ###
| 1.4 |
2009-Apr-17 Fri
| 20.73
| 20.82
| 20.22
| 20.22
| 5,856,849
| 120,182,541
| ###
| ###
| 1.4 |
2009-Apr-16 Thu
| 20.71
| 20.86
| 20.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 20.5
| 20.75
| 20.46
| 20.71
|
|
| ###
| ###
| ### |
2009-Apr-14 Tue
| 20.52
| 20.85
| 20.48
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 20.2
| 20.43
| 19.55
| 20
|
|
| ###
| ###
| 1.4 |
2009-Apr-08 Wed
| 20.4
| 20.4
| 19.77
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2009-Apr-07 Tue
| 20.55
| ###
| ###
| ###
| 7,717,822
| 0
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 20.5
| 20.7
| 20.43
| 20.7
|
|
| 69.6
| 69.6
| 1.5 |
2009-Apr-03 Fri
| 20.2
| ###
| ###
| 20.4
| 7,978,949
| 0
| ###
| ###
| 1.5 |
2009-Apr-02 Thu
| ###
| ###
| 19.47
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2009-Apr-01 Wed
| ###
| 19.52
| ###
| 19.42
| 5,406,242
| 52,764,921
| 79.4
| 79.4
| 1.4 |
2009-Mar-31 Tue
| ###
| 19.47
| ###
| ###
| 9,302,951
| 90,564,227
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| 19.2
|
|
| ###
| ###
| ### |
2009-Mar-27 Fri
| 19.7
| 19.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| 19.52
| 19.89
| 19.46
| ###
| 9,177,876
| ###
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| 19.79
| 19.2
| ###
| 8,757,787
| 170,733,057
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| 19.48
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-20 Fri
| ###
| 18.24
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2009-Mar-19 Thu
| ###
| 18.23
| 17.86
| 18.2
| 25,798,821
| 465,539,724
| 76.3
| 76.3
| ### |
2009-Mar-18 Wed
| ###
| ###
| 17.71
| 17.74
| 12,162,081
| 107,695,227
| 28.6
| 28.6
| 1.3 |
2009-Mar-17 Tue
| ###
| 17.78
| ###
| 17.71
| 8,639,352
| ###
| ###
| ###
| ### |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
| 15,911,826
| 0
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 16.85
| 17.2
| 16.75
| ###
| 15,306,726
| 259,831,673
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| ###
| ###
| 16.49
| ###
| 7,398,442
| 61,000,154
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 16.72
| ###
| 16.51
| 16.87
| 9,071,356
| 74,884,043
| 73.9
| 73.9
| ### |
2009-Mar-10 Tue
| 15.85
| 16.45
| 15.85
| 16.45
|
|
| ###
| ###
| 1.2 |
2009-Mar-09 Mon
| 15.71
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2009-Mar-06 Fri
| 15.52
| 15.78
| 15.47
| 15.7
|
|
| ###
| ###
| ### |
2009-Mar-05 Thu
| 15.55
| ###
| 15.55
| 15.79
|
|
| 78.2
| 78.2
| 1.1 |
2009-Mar-04 Wed
| 15.8
| ###
| 15.57
| 15.7
| 6,237,158
| 48,556,275
| ###
| ###
| ### |
2009-Mar-03 Tue
| ###
| ###
| 15.89
| ###
| 7,142,489
| 56,747,075
| 76.6
| 76.6
| 0.0 |
2009-Mar-02 Mon
| 16.59
| 16.7
| 16.21
| ###
| 6,820,689
| ###
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| 16.75
| ###
| ###
| 16.89
| 12,104,323
| 0
| 70.8
| 70.8
| ### |
2009-Feb-26 Thu
| 16.4
| 16.72
| 16.28
| ###
| 6,376,681
| ###
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| 16.46
| 16.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-24 Tue
| ###
| 16.47
| ###
| 16.25
| 5,734,880
| ###
| 75.3
| 75.3
| ### |
2009-Feb-23 Mon
| ###
| 16.55
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2009-Feb-20 Fri
| 16.83
| 16.83
| ###
| ###
| 5,916,627
| ###
| 24.0
| 24.0
| 0.0 |
2009-Feb-19 Thu
| 16.45
| ###
| 16.44
| ###
| 6,514,144
| ###
| 81.7
| 81.7
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| 16.25
| 16.48
| 6,833,322
| 55,520,741
| ###
| ###
| 1.2 |
2009-Feb-17 Tue
| ###
| ###
| 16.57
| 16.78
| 5,540,884
| 45,906,223
| 33.2
| 33.2
| 1.2 |
2009-Feb-16 Mon
| 16.85
| ###
| ###
| ###
| 4,260,450
| 0
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| 16.57
| ###
| 4,135,444
| 34,262,153
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| ###
| 16.75
| ###
| ###
| 6,183,443
| ###
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| 16.25
| 15.82
| ###
| 5,880,124
| 94,287,788
| 75.7
| 75.7
| 0.0 |
2009-Feb-10 Tue
| 16.5
| 16.57
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2009-Feb-09 Mon
| 16.85
| 16.85
| ###
| 16.52
| 6,518,525
| 54,918,573
| 22.4
| 22.4
| ### |
2009-Feb-06 Fri
| 15.87
| 16.53
| 15.87
| 16.5
| 5,079,041
| ###
| ###
| ###
| 1.2 |
2009-Feb-05 Thu
| 16.22
| 16.29
| 15.86
| ###
| 6,100,648
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 16.78
| ###
| 16.47
|
|
| ###
| ###
| ### |
2009-Feb-03 Tue
| ###
| ###
| ###
| 16.4
|
|
| 85.8
| 85.8
| ### |
2009-Feb-02 Mon
| ###
| 15.75
| ###
| ###
| 3,779,722
| ###
| 72.2
| 72.2
| 0.0 |
2009-Jan-30 Fri
| ###
| 15.75
| ###
| ###
| 10,426,349
| ###
| 74.5
| 74.5
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| 15.5
| 15.7
|
|
| 24.8
| 24.8
| ### |
2009-Jan-28 Wed
| 14.75
| 15.71
| ###
| 15.59
| 9,181,552
| ###
| ###
| ###
| ### |
2009-Jan-27 Tue
| 14.75
| ###
| ###
| 14.82
| 7,058,070
| 0
| ###
| ###
| 1.1 |
2009-Jan-23 Fri
| 15.22
| 15.24
| 14.4
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2009-Jan-22 Thu
| 15.5
| ###
| ###
| 15.52
|
|
| 76.5
| 76.5
| 1.1 |
2009-Jan-21 Wed
| 15.25
| 15.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| 15.7
| 15.72
| ###
| 15.5
| 9,569,421
| 75,215,649
| 38.0
| 38.0
| 1.1 |
2009-Jan-19 Mon
| 16.21
| 16.25
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
2009-Jan-16 Fri
| ###
| 16.23
| ###
| ###
| 6,073,457
| ###
| ###
| ###
| 0.0 |
2009-Jan-15 Thu
| 16.47
| 16.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 16.43
| 16.78
| 16.41
| 16.75
| 3,684,985
| 61,152,326
| ###
| ###
| ### |
2009-Jan-13 Tue
| ###
| 16.55
| 16.2
| 16.55
| 3,325,642
| 54,457,387
| 79.2
| 79.2
| 1.2 |
2009-Jan-12 Mon
| ###
| 16.45
| 16.2
| 16.44
|
|
| 77.6
| 77.6
| 1.2 |
2009-Jan-09 Fri
| 16.7
| 16.7
| ###
| 16.5
| 3,077,843
| 25,699,989
| 25.0
| 25.0
| 1.2 |
2009-Jan-08 Thu
| ###
| 16.71
| 16.43
| 16.57
|
|
| 37.1
| 37.1
| ### |
2009-Jan-07 Wed
| ###
| ###
| 16.82
| 16.87
| 5,927,673
| 49,851,729
| ###
| ###
| ### |
2009-Jan-06 Tue
| ###
| ###
| 16.74
| ###
| 4,891,123
| ###
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| 16.5
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2009-Jan-02 Fri
| 16.89
| ###
| ###
| 16.76
| 3,631,085
| 0
| ###
| ###
| 1.2 |
2008-Dec-31 Wed
| 16.75
| ###
| ###
| ###
| 3,023,580
| 0
| 68.0
| 68.0
| 0.0 |
2008-Dec-30 Tue
| 16.58
| 16.75
| 16.57
| ###
| 3,063,147
| 51,032,029
| 61.5
| 61.5
| 0.0 |
2008-Dec-29 Mon
| 16.71
| 16.88
| ###
| 16.75
|
|
| 68.5
| 68.5
| ### |
2008-Dec-24 Wed
| ###
| ###
| 16.28
| 16.5
|
|
| ###
| ###
| 1.2 |
2008-Dec-23 Tue
| ###
| ###
| ###
| 16.26
| 6,219,271
| 0
| ###
| ###
| ### |
2008-Dec-22 Mon
| 17.2
| 17.2
| 16.72
| 16.78
| 5,695,976
| 96,603,752
| 25.3
| 25.3
| 1.2 |
2008-Dec-19 Fri
| 15.85
| ###
| 15.79
| ###
| 32,455,988
| 256,240,025
| ###
| ###
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| 16.49
| ###
| ###
| 15.72
| 22,487,385
| 0
| ###
| ###
| 1.1 |
2008-Dec-16 Tue
| 16.25
| 16.5
| ###
| 16.49
| 20,132,643
| ###
| 82.3
| 82.3
| 1.2 |
2008-Dec-15 Mon
| 16.5
| 16.57
| 16.26
| 16.43
| 8,044,147
| 132,044,673
| ###
| ###
| ### |
2008-Dec-12 Fri
| ###
| 16.28
| 15.88
| ###
| 16,200,649
| ###
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 16.5
| 16.55
| ###
| 16.55
|
|
| ###
| ###
| 1.2 |
2008-Dec-10 Wed
| 16.27
| 16.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| 17.88
| 17.88
| 17.88
| 17.88
| 158,380
| ###
| 76.3
| 76.3
| 1.3 |
2008-Dec-08 Mon
| 17.27
| ###
| ###
| 17.88
| 10,002,056
| 0
| 84.2
| 84.2
| 1.3 |
2008-Dec-05 Fri
| 16.7
| 17.23
| ###
| 16.85
| 8,012,127
| 69,024,474
| 78.9
| 78.9
| ### |
2008-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-03 Wed
| 16.52
| 16.83
| ###
| 16.5
| 14,872,380
| 125,151,077
| 39.9
| 39.9
| 1.2 |
2008-Dec-02 Tue
| ###
| 16.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| ###
| 17.47
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2008-Nov-28 Fri
| 16.77
| 17.89
| 16.52
| 17.89
| 19,995,052
| ###
| 89.2
| 89.2
| 1.3 |
2008-Nov-27 Thu
| ###
| ###
| ###
| 16.75
|
|
| 28.5
| 28.5
| ### |
2008-Nov-26 Wed
| 17.83
| 17.83
| 16.59
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2008-Nov-25 Tue
| ###
| 17.83
| 16.44
| 17.83
|
|
| 86.4
| 86.4
| ### |
2008-Nov-24 Mon
| 16.2
| 16.75
| 15.44
| 16.5
|
|
| ###
| ###
| 1.2 |
2008-Nov-21 Fri
| ###
| ###
| 14.59
| ###
| 18,484,644
| 134,845,477
| ###
| ###
| 0.0 |
2008-Nov-20 Thu
| 15.25
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2008-Nov-19 Wed
| ###
| 16.25
| ###
| 16.25
|
|
| 88.3
| 88.3
| ### |
2008-Nov-18 Tue
| 16.21
| ###
| ###
| 15.55
| 18,026,855
| 0
| 28.2
| 28.2
| ### |
2008-Nov-17 Mon
| 16.4
| ###
| ###
| ###
| 13,205,950
| 0
| 43.9
| 43.9
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| ###
| 16.8
| 13,709,787
| 0
| 13.1
| 13.1
| 1.2 |
2008-Nov-13 Thu
| 18.48
| 18.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| ###
| 19.78
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| 19.8
| 19.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 20.7
| 20.8
| 19.87
| ###
| 14,847,342
| ###
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 20.45
| 21
| ###
| 21
| 6,059,750
| 63,627,375
| 80.6
| 80.6
| 1.5 |
2008-Nov-06 Thu
| 21
| ###
| 20.75
| 21
| 6,538,540
| 67,837,352
| 81.2
| 81.2
| 1.5 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 21.54
| 10,316,245
| 0
| 23.5
| 23.5
| 1.5 |
2008-Nov-04 Tue
| 21.75
| 22.43
| ###
| ###
| 8,571,426
| 96,128,542
| ###
| ###
| 0.0 |
2008-Nov-03 Mon
| ###
| 21.47
| ###
| 21.47
| 8,737,041
| ###
| ###
| ###
| ### |
2008-Oct-31 Fri
| ###
| 20.48
| 20
| 20.28
| 16,861,621
| ###
| 28.6
| 28.6
| 1.4 |
2008-Oct-30 Thu
| 20.75
| 20.75
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2008-Oct-29 Wed
| 21.55
| ###
| ###
| 20.26
|
|
| 20.3
| 20.3
| 1.4 |
2008-Oct-28 Tue
| 19.85
| 20.5
| ###
| 20.5
|
|
| 86.9
| 86.9
| 1.5 |
2008-Oct-27 Mon
| 20.54
| ###
| ###
| ###
| 7,879,843
| 0
| 36.8
| 36.8
| 0.0 |
2008-Oct-24 Fri
| 21.86
| 21.86
| 20.25
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2008-Oct-23 Thu
| 21.85
| ###
| 21.29
| 21.48
|
|
| 37.1
| 37.1
| 1.5 |
2008-Oct-22 Wed
| 23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-21 Tue
| 23
| 23.28
| 22.41
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 23
| 23
| 21.48
| 21.48
| 9,535,271
| 212,064,427
| ###
| ###
| 1.5 |
2008-Oct-16 Thu
| 22
| ###
| 21.74
| 22
|
|
| 82.6
| 82.6
| ### |
2008-Oct-15 Wed
| 22.85
| ###
| 22.59
| 22.7
|
|
| ###
| ###
| ### |
2008-Oct-14 Tue
| 23.25
| 23.26
| 22.5
| 22.74
|
|
| ###
| ###
| 1.6 |
2008-Oct-13 Mon
| 21.52
| ###
| 21.43
| 22
|
|
| ###
| ###
| ### |
2008-Oct-10 Fri
| 20.83
| 20.85
| 19.83
| ###
|
|
| 49.0
| 49.0
| 0.0 |
2008-Oct-09 Thu
| ###
| 21.84
| ###
| 21.5
|
|
| ###
| ###
| 1.5 |
2008-Oct-08 Wed
| 22.22
| ###
| 21.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 22
| ###
| 22
| 23.27
|
|
| 84.6
| 84.6
| 1.7 |
2008-Oct-06 Mon
| ###
| ###
| ###
| 22.5
|
|
| 40.4
| 40.4
| 1.6 |
2008-Oct-03 Fri
| 23.59
| 23.59
| ###
| 23.21
| 6,649,754
| 78,433,848
| 27.2
| 27.2
| 1.7 |
2008-Oct-02 Thu
| ###
| ###
| 23.41
| 23.51
| 5,851,073
| ###
| 40.7
| 40.7
| ### |
2008-Oct-01 Wed
| 22.85
| 23.25
| ###
| 23.25
|
|
| 80.3
| 80.3
| ### |
2008-Sep-30 Tue
| ###
| 22.8
| 21.48
| 21.48
|
|
| 21.0
| 21.0
| 1.5 |
2008-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| ###
| 24.45
| 23.86
| 23.86
| 9,399,573
| 227,046,685
| ###
| ###
| 1.7 |
2008-Sep-24 Wed
| 24.55
| 24.74
| 24.4
| 24.48
| 9,590,158
| 235,630,182
| ###
| ###
| 1.7 |
2008-Sep-23 Tue
| ###
| 24.5
| ###
| 24.5
|
|
| 80.6
| 80.6
| 1.8 |
2008-Sep-22 Mon
| 24.25
| 24.79
| ###
| 24.7
| 11,421,448
| 141,568,847
| ###
| ###
| 1.8 |
2008-Sep-19 Fri
| ###
| 23.59
| ###
| 23.54
| 15,873,081
| ###
| ###
| ###
| ### |
2008-Sep-18 Thu
| 22
| ###
| 21.42
| 22
| 24,978,477
| 267,519,488
| ###
| ###
| ### |
2008-Sep-17 Wed
| 23.5
| 23.75
| 22.72
| ###
| 16,632,776
| 386,462,550
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 22.22
| ###
| 22.2
| 23.26
|
|
| 88.0
| 88.0
| ### |
2008-Sep-15 Mon
| 23
| 23.46
| 22.88
| ###
| 13,705,659
| ###
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 23.78
| 23.78
| ###
| 23.52
|
|
| ###
| ###
| ### |
2008-Sep-11 Thu
| 23.88
| 24
| ###
| 23.26
| 7,482,742
| ###
| ###
| ###
| ### |
2008-Sep-10 Wed
| 23.72
| 24.25
| ###
| 24.25
| 8,613,924
| 104,443,828
| ###
| ###
| 1.7 |
2008-Sep-09 Tue
| 24.7
| 24.71
| ###
| 24.2
|
|
| 24.9
| 24.9
| 1.7 |
2008-Sep-08 Mon
| 24.25
| ###
| ###
| 24.58
| 11,235,855
| 0
| ###
| ###
| 1.8 |
2008-Sep-05 Fri
| ###
| 23.44
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 8,923,426
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 24.44
| ###
| ###
| 24.25
|
|
| 35.0
| 35.0
| 1.7 |
2008-Sep-02 Tue
| 24
| 24.22
| 23.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| 23.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| 23.5
| ###
| 23.29
| 23.55
| 10,887,877
| 126,789,327
| ###
| ###
| 1.7 |
2008-Aug-28 Thu
| ###
| ###
| ###
| ###
| 8,637,983
| 0
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 22.88
| ###
| 22.5
| 22.7
| 6,302,587
| ###
| ###
| ###
| ### |
2008-Aug-26 Tue
| 22.41
| 22.82
| ###
| 22.75
| 6,825,720
| ###
| ###
| ###
| 1.6 |
2008-Aug-25 Mon
| 22.58
| 23
| ###
| ###
| 7,132,681
| ###
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| 22
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 7,251,421
| 0
| ###
| ###
| 0.0 |
2008-Aug-20 Wed
| 22
| 22.44
| 21.89
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2008-Aug-19 Tue
| 22.52
| 22.79
| 22.26
| 22.26
| 8,946,372
| 201,517,029
| 33.0
| 33.0
| 1.6 |
2008-Aug-18 Mon
| 22.7
| ###
| 22.59
| ###
| 7,797,224
| 88,069,645
| 76.3
| 76.3
| 0.0 |
2008-Aug-15 Fri
| 22.71
| ###
| 22.52
| 22.8
|
|
| 71.2
| 71.2
| 1.6 |
2008-Aug-14 Thu
| ###
| 23.79
| 22.46
| 22.49
|
|
| ###
| ###
| ### |
2008-Aug-13 Wed
| 24
| ###
| 23.51
| 23.51
|
|
| 30.2
| 30.2
| ### |
2008-Aug-12 Tue
| 24.7
| 24.82
| 24.49
| 24.5
| 15,782,846
| ###
| 33.5
| 33.5
| 1.8 |
2008-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-Aug-08 Fri
| ###
| ###
| 22.73
| 23.55
|
|
| 82.7
| 82.7
| 1.7 |
2008-Aug-07 Thu
| ###
| 23.27
| 22.76
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2008-Aug-06 Wed
| 22.5
| ###
| 22.4
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2008-Aug-05 Tue
| 20.8
| 21.89
| 20.55
| 21.84
| 9,505,952
| ###
| 94.3
| 94.3
| 1.6 |
2008-Aug-04 Mon
| ###
| 21.47
| 20.75
| ###
|
|
| 40.8
| 40.8
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2008-Jul-31 Thu
| 21.45
| 21.84
| 20.78
| 21.55
| 12,953,782
| ###
| ###
| ###
| ### |
2008-Jul-30 Wed
| ###
| ###
| 20.74
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 19.45
| ###
| ###
| 20.21
|
|
| 93.0
| 93.0
| ### |
2008-Jul-28 Mon
| ###
| 21.44
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2008-Jul-25 Fri
| 21.75
| ###
| 21.45
| ###
| 17,524,072
| 187,945,672
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 22.25
| 22.8
| ###
| 22.8
|
|
| 81.7
| 81.7
| 1.6 |
2008-Jul-23 Wed
| ###
| ###
| ###
| 22
| 15,267,587
| 0
| 89.3
| 89.3
| ### |
2008-Jul-22 Tue
| 20.85
| 20.88
| ###
| 20.56
|
|
| 23.8
| 23.8
| 1.5 |
2008-Jul-21 Mon
| 20.75
| ###
| 20.57
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Jul-18 Fri
| ###
| ###
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2008-Jul-17 Thu
| ###
| 20.42
| ###
| ###
| 10,800,827
| 110,276,443
| ###
| ###
| 0.0 |
2008-Jul-16 Wed
| 18.87
| 19.45
| 18.87
| 19.43
|
|
| 85.5
| 85.5
| 1.4 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| 19.41
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| 19.23
| 18.76
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2008-Jul-10 Thu
| ###
| ###
| 18.76
| ###
| 21,024,670
| ###
| 77.6
| 77.6
| 0.0 |
2008-Jul-09 Wed
| 20
| 20
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 19.52
| 19.52
| 6,152,252
| 60,045,979
| ###
| ###
| 1.4 |
2008-Jul-07 Mon
| ###
| ###
| 19.76
| 20
|
|
| ###
| ###
| 1.4 |
2008-Jul-04 Fri
| ###
| 20.4
| ###
| ###
| 12,708,688
| ###
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| 19.57
| 18.83
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2008-Jul-01 Tue
| 19.75
| 19.79
| ###
| 19.21
| 15,236,081
| 150,761,021
| ###
| ###
| 1.4 |
2008-Jun-30 Mon
| 20.77
| 20.82
| ###
| 20
|
|
| ###
| ###
| 1.4 |
2008-Jun-27 Fri
| ###
| ###
| 20.43
| ###
| 17,686,427
| 180,666,851
| 60.7
| 60.7
| 0.0 |
2008-Jun-26 Thu
| 21.4
| 21.52
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Jun-25 Wed
| 20
| ###
| 20
| 20.55
|
|
| ###
| ###
| 1.5 |
2008-Jun-24 Tue
| 20.46
| 20.5
| ###
| 20.2
| 10,702,984
| 109,705,586
| 32.0
| 32.0
| 1.4 |
2008-Jun-23 Mon
| 20.4
| 20.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-20 Fri
| ###
| 21.22
| 20.55
| ###
| 7,792,948
| ###
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| ###
| 21.5
| ###
| ###
| 14,519,525
| ###
| 32.0
| 32.0
| 0.0 |
2008-Jun-18 Wed
| 21.49
| ###
| ###
| 22
|
|
| 80.2
| 80.2
| ### |
2008-Jun-17 Tue
| ###
| 21.89
| ###
| 21.76
| 8,443,525
| 92,414,381
| ###
| ###
| 1.6 |
2008-Jun-16 Mon
| ###
| ###
| ###
| 21.7
|
|
| 29.9
| 29.9
| 1.6 |
2008-Jun-13 Fri
| 21.7
| ###
| ###
| ###
| 5,841,549
| 0
| 76.4
| 76.4
| 0.0 |
2008-Jun-12 Thu
| 21.45
| 21.72
| ###
| 21.47
| 7,169,226
| ###
| ###
| ###
| ### |
2008-Jun-11 Wed
| ###
| ###
| 21.48
| 22.25
| 14,078,684
| ###
| 88.8
| 88.8
| ### |
2008-Jun-10 Tue
| 21.81
| ###
| 21.58
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2008-Jun-06 Fri
| 22.55
| 22.75
| 22.21
| 22.75
| 5,660,049
| ###
| ###
| ###
| 1.6 |
2008-Jun-05 Thu
| 22.28
| 22.41
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2008-Jun-04 Wed
| 22
| ###
| 21.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2008-Jun-03 Tue
| ###
| ###
| ###
| 21.79
|
|
| 27.2
| 27.2
| ### |
2008-Jun-02 Mon
| 23.29
| ###
| 22.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-30 Fri
| ###
| 23.25
| 22.8
| 23.25
|
|
| 72.9
| 72.9
| ### |
2008-May-29 Thu
| 22.44
| ###
| ###
| 22.85
|
|
| ###
| ###
| 1.6 |
2008-May-28 Wed
| 22.71
| 22.76
| ###
| ###
| 9,370,052
| ###
| ###
| ###
| 0.0 |
2008-May-27 Tue
| ###
| ###
| 22.42
| 22.49
| 7,149,086
| 80,141,254
| ###
| ###
| ### |
2008-May-26 Mon
| 22.5
| ###
| ###
| ###
| 11,278,820
| 0
| 78.0
| 78.0
| 0.0 |
2008-May-23 Fri
| 22.87
| ###
| 22.51
| 22.51
|
|
| ###
| ###
| 1.6 |
2008-May-22 Thu
| 22.89
| ###
| ###
| 22.85
|
|
| 31.1
| 31.1
| 1.6 |
2008-May-21 Wed
| 24
| ###
| 23.51
| 23.53
|
|
| 19.2
| 19.2
| ### |
2008-May-20 Tue
| 24.2
| 24.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 24.26
| 24.56
| ###
| 24.23
|
|
| ###
| ###
| ### |
2008-May-16 Fri
| 24.8
| 25
| 24.51
| 24.86
|
|
| ###
| ###
| 1.8 |
2008-May-15 Thu
| ###
| ###
| 24.45
| ###
| 14,243,240
| ###
| ###
| ###
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
| 16,248,729
| 0
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| 25
| ###
| 25,731,772
| 321,647,150
| 14.3
| 14.3
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
| 7,157,748
| 0
| 82.9
| 82.9
| 0.0 |
2008-May-08 Thu
| 24.5
| ###
| 24.5
| ###
| 5,793,049
| 70,964,850
| 89.8
| 89.8
| 0.0 |
2008-May-07 Wed
| 25.52
| 25.73
| ###
| 24.79
|
|
| 17.9
| 17.9
| ### |
2008-May-06 Tue
| 25.55
| ###
| 25.2
| ###
| 4,576,180
| ###
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| 26.25
| 25.83
| ###
| 5,983,626
| 155,813,621
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| 25.85
| 25
| 25.85
|
|
| ###
| ###
| ### |
2008-May-01 Thu
| ###
| ###
| ###
| 24.55
| 8,227,775
| 0
| 20.3
| 20.3
| ### |
2008-Apr-30 Wed
| 24.7
| 25.2
| 24.49
| 24.49
| 11,756,379
| ###
| 26.0
| 26.0
| ### |
2008-Apr-29 Tue
| ###
| 25.57
| 24.48
| 25.55
|
|
| ###
| ###
| 1.8 |
2008-Apr-28 Mon
| ###
| 25.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| 24.89
| 13,945,984
| 0
| ###
| ###
| 1.8 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 11,989,371
| 0
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| 24.41
| ###
| 24.41
| 6,222,684
| 75,947,858
| ###
| ###
| ### |
2008-Apr-21 Mon
| 22.85
| 23.85
| 22.71
| 23.78
|
|
| ###
| ###
| 1.7 |
2008-Apr-18 Fri
| 22.59
| 22.59
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 22.48
| 22.52
| 4,926,442
| ###
| ###
| ###
| 1.6 |
2008-Apr-16 Wed
| 22.85
| ###
| 22.42
| 22.5
|
|
| ###
| ###
| 1.6 |
2008-Apr-15 Tue
| ###
| 22.88
| 22
| 22.55
|
|
| ###
| ###
| ### |
2008-Apr-14 Mon
| 22
| 22.54
| 21.86
| 22.46
| 4,500,774
| 99,917,182
| 85.9
| 85.9
| 1.6 |
2008-Apr-11 Fri
| 22.82
| 23.2
| ###
| 22.55
|
|
| ###
| ###
| ### |
2008-Apr-10 Thu
| 23
| ###
| 22.5
| 22.58
|
|
| 28.1
| 28.1
| 1.6 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 23.53
| 23.55
| 9,046,471
| ###
| 36.9
| 36.9
| 1.7 |
2008-Apr-07 Mon
| ###
| 24.75
| ###
| ###
| 7,996,149
| 98,952,343
| 18.7
| 18.7
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 6,603,949
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 24.75
| ###
| 6,617,088
| ###
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 24.4
| ###
| ###
| ###
| 8,967,046
| 0
| 84.5
| 84.5
| 0.0 |
2008-Apr-01 Tue
| 23.77
| 23.88
| 23.29
| 23.4
|
|
| ###
| ###
| ### |
2008-Mar-31 Mon
| 23.79
| 24
| 23.4
| 23.75
|
|
| 33.4
| 33.4
| ### |
2008-Mar-28 Fri
| 24
| ###
| 23.58
| ###
| 11,301,546
| 133,245,227
| ###
| ###
| 0.0 |
2008-Mar-27 Thu
| ###
| 24.72
| ###
| 24.58
|
|
| ###
| ###
| 1.8 |
2008-Mar-26 Wed
| 24.7
| 24.8
| ###
| 24.8
| 7,809,325
| ###
| 62.6
| 62.6
| ### |
2008-Mar-25 Tue
| ###
| ###
| 24.8
| 24.8
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 23.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-19 Wed
| 23.5
| 24.28
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2008-Mar-18 Tue
| 22.5
| 22.84
| ###
| 22.48
|
|
| 38.3
| 38.3
| 1.6 |
2008-Mar-17 Mon
| 22.4
| ###
| ###
| ###
| 12,037,076
| 0
| 43.2
| 43.2
| 0.0 |
2008-Mar-14 Fri
| 22.79
| ###
| 22.48
| 23
|
|
| 69.5
| 69.5
| 1.6 |
2008-Mar-13 Thu
| ###
| ###
| 22.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 23.4
| 23.5
| ###
| 23.26
| 9,651,543
| ###
| 37.4
| 37.4
| ### |
2008-Mar-11 Tue
| 20.53
| ###
| 20.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2008-Mar-07 Fri
| 21.5
| 21.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 22.5
| 22.59
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2008-Mar-05 Wed
| ###
| 23.46
| 21.87
| 22.43
| 10,469,427
| ###
| 22.3
| 22.3
| 1.6 |
2008-Mar-04 Tue
| 22.75
| ###
| ###
| 22.74
|
|
| ###
| ###
| 1.6 |
2008-Mar-03 Mon
| 22.53
| 22.78
| ###
| 22.75
| 5,579,543
| ###
| ###
| ###
| 1.6 |
2008-Feb-29 Fri
| ###
| 23.46
| ###
| ###
| 9,923,253
| 116,399,757
| 35.3
| 35.3
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 23.55
| 23.81
|
|
| ###
| ###
| ### |
2008-Feb-27 Wed
| 24.25
| 24.58
| ###
| 24.55
| 6,365,548
| 78,232,584
| 73.5
| 73.5
| ### |
2008-Feb-26 Tue
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2008-Feb-25 Mon
| 22.75
| 23.52
| ###
| 23.52
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 22.4
| 22.83
| ###
| 22.47
| 7,226,678
| 82,492,529
| 68.9
| 68.9
| ### |
2008-Feb-21 Thu
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| 22.45
| 22.45
|
|
| 17.2
| 17.2
| ### |
2008-Feb-19 Tue
| ###
| 23.29
| 22.83
| ###
| 9,017,374
| 207,940,644
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| 22.78
| 22.84
| ###
| 22.5
| 12,022,045
| 137,291,753
| 33.1
| 33.1
| 1.6 |
2008-Feb-15 Fri
| 23.58
| 23.78
| 23.22
| ###
| 7,838,628
| 184,207,758
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 23.8
| ###
| ###
| 23.25
|
|
| 25.6
| 25.6
| ### |
2008-Feb-12 Tue
| 24.45
| 24.5
| 23.88
| 24.24
| 8,087,250
| 195,630,577
| ###
| ###
| ### |
2008-Feb-11 Mon
| ###
| 24.7
| 23.88
| ###
| 6,979,249
| 169,525,958
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| 25
| ###
| 24.72
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| 25.41
| 25.48
| 24.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 25.5
| 25.85
| ###
| 25.4
| 6,360,878
| 82,214,348
| ###
| ###
| 1.8 |
2008-Feb-05 Tue
| ###
| 26.43
| 25.88
| ###
| 5,970,172
| 156,149,848
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| ###
| 27.22
| 25.83
| 26.24
|
|
| 18.9
| 18.9
| 1.9 |
2008-Feb-01 Fri
| ###
| 26.52
| 25.73
| 26.52
|
|
| ###
| ###
| 1.9 |
2008-Jan-31 Thu
| ###
| 25.7
| 24.71
| 25.58
|
|
| ###
| ###
| 1.8 |
2008-Jan-30 Wed
| ###
| ###
| 25.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| 26.5
| ###
| ###
| 26.25
| 7,827,984
| 0
| ###
| ###
| 1.9 |
2008-Jan-25 Fri
| 25.7
| 26.73
| 25.7
| 26.59
| 9,596,572
| ###
| ###
| ###
| ### |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| 24.88
| 25.22
| 12,291,648
| ###
| 22.0
| 22.0
| ### |
2008-Jan-22 Tue
| ###
| 25.49
| 24.5
| 24.5
|
|
| ###
| ###
| 1.8 |
2008-Jan-21 Mon
| ###
| ###
| ###
| 25.77
|
|
| 44.7
| 44.7
| ### |
2008-Jan-18 Fri
| 25.2
| ###
| ###
| 26.55
| 8,300,841
| 0
| 93.0
| 93.0
| ### |
2008-Jan-17 Thu
| ###
| ###
| ###
| ###
| 8,294,026
| 0
| 69.3
| 69.3
| 0.0 |
2008-Jan-16 Wed
| ###
| ###
| ###
| 25.41
|
|
| ###
| ###
| ### |
2008-Jan-15 Tue
| 25.8
| ###
| 25.29
| 25.82
| 9,814,659
| ###
| ###
| ###
| 1.8 |
2008-Jan-14 Mon
| 25.56
| 26
| ###
| ###
| 7,059,087
| ###
| 74.6
| 74.6
| 0.0 |
2008-Jan-11 Fri
| 26.73
| 26.75
| 26
| 26
|
|
| ###
| ###
| 1.9 |
2008-Jan-10 Thu
| ###
| ###
| 26.53
| ###
| 6,051,052
| ###
| ###
| ###
| 0.0 |
2008-Jan-09 Wed
| 27
| ###
| ###
| ###
| 6,192,686
| 0
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 27.22
| 27.47
| ###
| 27.25
| 4,744,027
| ###
| ###
| ###
| ### |
2008-Jan-07 Mon
| 27.2
| 27.43
| ###
| ###
| 5,110,083
| 70,084,788
| 44.5
| 44.5
| 0.0 |
2008-Jan-04 Fri
| ###
| 27.72
| 27.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 27.71
| 27.73
| ###
| 27.59
| 3,212,688
| ###
| ###
| ###
| ### |
2008-Jan-02 Wed
| ###
| ###
| 27.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| 27.8
| ###
| 1,247,178
| 17,335,774
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| ###
| ###
| ###
| 27.89
|
|
| 71.1
| 71.1
| 2.0 |
2007-Dec-27 Thu
| ###
| 28.2
| 27.83
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2007-Dec-24 Mon
| ###
| ###
| 27.7
| 28
| 2,988,779
| 41,394,589
| ###
| ###
| 2.0 |
2007-Dec-21 Fri
| 27.8
| ###
| 27.46
| 27.53
|
|
| 26.4
| 26.4
| ### |
2007-Dec-20 Thu
| 27.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 28.8
| 28.85
| 27.57
| 27.79
|
|
| ###
| ###
| 2.0 |
2007-Dec-18 Tue
| 28
| ###
| ###
| 28.8
| 8,723,558
| 0
| ###
| ###
| 2.1 |
2007-Dec-17 Mon
| 28.83
| ###
| 28.28
| ###
|
|
| 50.2
| 50.2
| 0.0 |
2007-Dec-14 Fri
| 29.5
| 29.84
| ###
| 29
|
|
| ###
| ###
| ### |
2007-Dec-13 Thu
| 29.76
| 29.78
| ###
| 29.48
|
|
| ###
| ###
| 2.1 |
2007-Dec-12 Wed
| ###
| 29.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-10 Mon
| ###
| ###
| 28.8
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2007-Dec-07 Fri
| 28.74
| ###
| 28.59
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Dec-06 Thu
| 28.84
| 28.84
| 28.24
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2007-Dec-05 Wed
| 28.2
| 28.5
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2007-Dec-04 Tue
| 28.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-03 Mon
| ###
| ###
| ###
| 28.2
|
|
| ###
| ###
| 2.0 |
2007-Nov-30 Fri
| 27.8
| ###
| 27.56
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| 27.47
| ###
| 8,535,524
| 117,235,422
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 27.75
| 27.76
| ###
| ###
| 11,138,353
| ###
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| 27.76
| 26.74
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2007-Nov-26 Mon
| 27.24
| 27.56
| ###
| 27.25
| 5,143,478
| 70,877,126
| ###
| ###
| ### |
2007-Nov-23 Fri
| ###
| 27.24
| 26.7
| 26.84
|
|
| ###
| ###
| 1.9 |
2007-Nov-22 Thu
| 27.22
| 27.43
| ###
| 27.26
| 6,917,184
| 94,869,178
| ###
| ###
| 1.9 |
2007-Nov-21 Wed
| 27.58
| 27.58
| ###
| ###
| 8,429,350
| ###
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| 27.5
| 27.79
| 27.43
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| 27.79
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| ###
| 5,628,789
| 0
| 70.2
| 70.2
| 0.0 |
2007-Nov-15 Thu
| 28.5
| 28.78
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2007-Nov-14 Wed
| ###
| 29.5
| 28.42
| 28.71
| 6,965,681
| 201,726,121
| 31.1
| 31.1
| ### |
2007-Nov-13 Tue
| 28.25
| ###
| 28.2
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2007-Nov-12 Mon
| ###
| ###
| 27.75
| 28
|
|
| ###
| ###
| 2.0 |
2007-Nov-09 Fri
| ###
| 29.4
| ###
| ###
| 6,554,020
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| 29.23
| 28.53
| ###
| 10,152,383
| 293,200,821
| 42.0
| 42.0
| 0.0 |
2007-Nov-07 Wed
| ###
| 30.4
| ###
| 29.85
| 16,316,729
| 248,014,280
| 28.4
| 28.4
| 2.1 |
2007-Nov-06 Tue
| ###
| 30.7
| ###
| 30.46
|
|
| 73.7
| 73.7
| 2.2 |
2007-Nov-05 Mon
| ###
| 30.45
| ###
| ###
|
|
| 49.5
| 49.5
| 0.0 |
2007-Nov-02 Fri
| 30.41
| 30.7
| ###
| 30.48
|
|
| 62.4
| 62.4
| 2.2 |
2007-Nov-01 Thu
| 30.85
| ###
| 30.49
| ###
| 12,284,486
| 187,276,989
| 63.5
| 63.5
| 0.0 |
2007-Oct-31 Wed
| 29.75
| ###
| 29.75
| 30.54
|
|
| ###
| ###
| ### |
2007-Oct-30 Tue
| 29.8
| ###
| 29.73
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 29.71
| 29.88
| 29.52
| 29.88
| 6,389,049
| 189,754,755
| ###
| ###
| 2.1 |
2007-Oct-26 Fri
| 28.49
| ###
| ###
| 29.2
| 17,135,450
| 0
| 84.1
| 84.1
| 2.1 |
2007-Oct-25 Thu
| ###
| ###
| ###
| 28.5
|
|
| 36.2
| 36.2
| 2.0 |
2007-Oct-24 Wed
| ###
| ###
| 28.57
| 28.7
|
|
| 35.3
| 35.3
| ### |
2007-Oct-23 Tue
| 28.45
| ###
| ###
| 28.82
|
|
| 73.4
| 73.4
| 2.1 |
2007-Oct-22 Mon
| ###
| 28.42
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2007-Oct-19 Fri
| 28.84
| 28.84
| 28.55
| 28.7
|
|
| ###
| ###
| ### |
2007-Oct-18 Thu
| 28.86
| ###
| ###
| 29
| 4,328,657
| 0
| ###
| ###
| ### |
2007-Oct-17 Wed
| 28.77
| ###
| 28.42
| 28.7
|
|
| 39.8
| 39.8
| ### |
2007-Oct-16 Tue
| ###
| 29.46
| ###
| ###
| 6,551,341
| 96,501,252
| ###
| ###
| 0.0 |
2007-Oct-15 Mon
| ###
| ###
| 29.4
| 29.7
| 3,585,853
| ###
| 34.7
| 34.7
| ### |
2007-Oct-12 Fri
| 29.75
| 29.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 29.7
| ###
| 29.49
| 29.83
|
|
| 63.8
| 63.8
| ### |
2007-Oct-10 Wed
| ###
| ###
| 29.73
| 29.8
|
|
| ###
| ###
| 2.1 |
2007-Oct-09 Tue
| ###
| ###
| ###
| 29.71
|
|
| ###
| ###
| 2.1 |
2007-Oct-08 Mon
| ###
| 29.47
| 29.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| 28.8
| ###
| 28.75
| ###
| 3,582,754
| 51,502,088
| 70.4
| 70.4
| 0.0 |
2007-Oct-04 Thu
| 29
| 29.2
| 28.73
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2007-Oct-03 Wed
| ###
| 29.48
| 28.8
| 29
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| ###
| ###
| ###
| ###
| 8,094,545
| 0
| ###
| ###
| 0.0 |
2007-Oct-01 Mon
| 28.5
| ###
| ###
| 28.48
| 1,487,725
| 0
| 35.9
| 35.9
| 2.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| 28.5
|
|
| ###
| ###
| 2.0 |
2007-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2007-Sep-26 Wed
| 27.43
| ###
| 27.4
| 27.8
|
|
| 73.4
| 73.4
| 2.0 |
2007-Sep-25 Tue
| 27.44
| ###
| 27.21
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2007-Sep-24 Mon
| ###
| 27.58
| 27.25
| 27.45
| 3,594,586
| 98,545,575
| ###
| ###
| ### |
2007-Sep-21 Fri
| ###
| 27.52
| 27.28
| 27.29
| 3,090,952
| 84,692,084
| ###
| ###
| ### |
2007-Sep-20 Thu
| 27.87
| 27.87
| ###
| 27.41
| 14,543,480
| ###
| 22.6
| 22.6
| 2.0 |
2007-Sep-19 Wed
| 27.25
| 27.54
| ###
| 27.45
|
|
| ###
| ###
| ### |
2007-Sep-18 Tue
| 27
| 27
| ###
| 26.8
| 8,141,045
| ###
| 41.6
| 41.6
| 1.9 |
2007-Sep-17 Mon
| ###
| ###
| 26.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| ###
| 27.29
| ###
| ###
| 5,399,570
| ###
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| 26.71
| 26.83
|
|
| 34.8
| 34.8
| ### |
2007-Sep-12 Wed
| ###
| ###
| 26.78
| 26.85
|
|
| ###
| ###
| 1.9 |
2007-Sep-11 Tue
| 26.8
| ###
| 26.58
| 26.81
|
|
| ###
| ###
| ### |
2007-Sep-10 Mon
| ###
| ###
| 26.21
| 26.55
| 4,187,859
| ###
| ###
| ###
| ### |
2007-Sep-07 Fri
| 26.77
| 26.77
| 26.5
| ###
| 2,328,386
| ###
| 28.6
| 28.6
| 0.0 |
2007-Sep-06 Thu
| 26.26
| 26.75
| 26.23
| 26.73
| 7,409,688
| ###
| 81.7
| 81.7
| ### |
2007-Sep-05 Wed
| ###
| 27.75
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2007-Sep-04 Tue
| 27.52
| ###
| 27.28
| 27.58
|
|
| 68.8
| 68.8
| ### |
2007-Sep-03 Mon
| ###
| 27.46
| ###
| 27.41
| 4,072,170
| ###
| 67.4
| 67.4
| 2.0 |
2007-Aug-31 Fri
| 26.84
| 27.26
| ###
| 27.2
|
|
| 66.3
| 66.3
| 1.9 |
2007-Aug-30 Thu
| 26.88
| ###
| 26.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| 26.23
| 26.54
| 26.2
| 26.5
| 4,701,648
| 123,982,457
| ###
| ###
| 1.9 |
2007-Aug-28 Tue
| 26.85
| ###
| 26.52
| 26.75
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| 26.78
| 5,065,343
| 0
| ###
| ###
| 1.9 |
2007-Aug-23 Thu
| 26.72
| 26.8
| 26.4
| 26.77
|
|
| 60.4
| 60.4
| 1.9 |
2007-Aug-22 Wed
| 26.5
| ###
| ###
| ###
| 5,085,579
| 0
| 32.2
| 32.2
| 0.0 |
2007-Aug-21 Tue
| ###
| 26.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 25.82
| ###
| 25.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 25.2
| 25.83
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2007-Aug-16 Thu
| 24.75
| 25
| ###
| 24.77
| 15,642,352
| ###
| 78.7
| 78.7
| ### |
2007-Aug-15 Wed
| 25.5
| 25.72
| ###
| ###
| 7,873,923
| 101,258,649
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| 26.2
| ###
| 25.85
|
|
| 44.5
| 44.5
| ### |
2007-Aug-13 Mon
| 26
| 26.29
| 26
| ###
| 5,112,227
| 133,659,174
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| 25.75
| 25.8
| 6,927,685
| 89,193,944
| ###
| ###
| 1.8 |
2007-Aug-09 Thu
| ###
| ###
| 26.25
| 26.59
| 6,127,241
| ###
| ###
| ###
| ### |
2007-Aug-08 Wed
| 26
| ###
| ###
| ###
| 4,884,529
| 0
| 62.0
| 62.0
| 0.0 |
2007-Aug-07 Tue
| ###
| ###
| ###
| 25.82
|
|
| ###
| ###
| 1.8 |
2007-Aug-06 Mon
| 25.55
| ###
| 25.49
| 25.7
|
|
| ###
| ###
| 1.8 |
2007-Aug-03 Fri
| 26.2
| ###
| 25.8
| 25.8
|
|
| ###
| ###
| 1.8 |
2007-Aug-02 Thu
| ###
| ###
| 25.47
| ###
| 4,652,573
| ###
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| ###
| ###
| ###
| 25.55
|
|
| ###
| ###
| 1.8 |
2007-Jul-31 Tue
| 26
| 26.2
| ###
| 26.2
| 5,454,326
| 71,451,670
| ###
| ###
| ### |
2007-Jul-30 Mon
| ###
| 25.85
| 25.5
| 25.78
|
|
| 64.5
| 64.5
| ### |
2007-Jul-27 Fri
| ###
| ###
| 25.56
| 25.71
| 9,610,389
| 122,820,771
| ###
| ###
| ### |
2007-Jul-26 Thu
| 26.46
| 26.5
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2007-Jul-25 Wed
| 26.58
| ###
| 26.43
| 26.47
|
|
| 33.5
| 33.5
| ### |
2007-Jul-24 Tue
| 26.7
| 26.89
| ###
| 26.8
| 5,016,821
| 67,451,158
| ###
| ###
| 1.9 |
2007-Jul-23 Mon
| ###
| 26.73
| 26.52
| 26.7
|
|
| ###
| ###
| 1.9 |
2007-Jul-20 Fri
| 26.88
| ###
| ###
| 26.7
| 3,105,582
| 0
| 25.1
| 25.1
| 1.9 |
2007-Jul-19 Thu
| ###
| 26.87
| ###
| 26.74
|
|
| ###
| ###
| ### |
2007-Jul-18 Wed
| 26.4
| ###
| ###
| 26.47
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| ###
| 26.54
| 26.24
| 26.4
|
|
| 68.0
| 68.0
| 1.9 |
2007-Jul-16 Mon
| ###
| ###
| ###
| 26.26
| 4,181,021
| 0
| 68.8
| 68.8
| 1.9 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
| 5,011,781
| 0
| 27.0
| 27.0
| 0.0 |
2007-Jul-12 Thu
| 26.25
| ###
| 25.86
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2007-Jul-11 Wed
| ###
| 26.54
| 26.24
| ###
| 6,127,477
| ###
| ###
| ###
| 0.0 |
2007-Jul-10 Tue
| ###
| ###
| 26.41
| 26.41
| 6,637,722
| ###
| ###
| ###
| ### |
2007-Jul-09 Mon
| 26.44
| ###
| 26.4
| 26.55
| 4,417,755
| ###
| 73.4
| 73.4
| ### |
2007-Jul-06 Fri
| ###
| 26.4
| 26.2
| 26.4
| 4,554,625
| ###
| ###
| ###
| 1.9 |
2007-Jul-05 Thu
| ###
| 26.45
| ###
| 26.45
|
|
| 78.6
| 78.6
| ### |
2007-Jul-04 Wed
| ###
| ###
| 25.86
| ###
| 4,670,127
| 60,384,742
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 25.82
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| 25.76
| 25.88
| ###
| 25.85
| 8,419,445
| ###
| ###
| ###
| ### |
2007-Jun-29 Fri
| 25.58
| 25.78
| ###
| ###
| 12,326,271
| ###
| 61.0
| 61.0
| 0.0 |
2007-Jun-28 Thu
| 25.55
| 25.55
| ###
| 25.42
| 6,698,457
| 85,572,788
| ###
| ###
| 1.8 |
2007-Jun-27 Wed
| ###
| 25.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-26 Tue
| 25.8
| 25.87
| 25.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-25 Mon
| 25.73
| 25.88
| ###
| ###
| 4,146,445
| ###
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 25.7
| ###
| 25.51
| ###
| 5,116,673
| ###
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| 25.84
| 25.89
| 25.7
| 25.85
|
|
| 65.8
| 65.8
| ### |
2007-Jun-20 Wed
| ###
| 26
| 25.79
| 25.84
|
|
| 31.7
| 31.7
| 1.8 |
2007-Jun-19 Tue
| 25.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 25.72
| 25.85
| ###
| 25.7
|
|
| ###
| ###
| 1.8 |
2007-Jun-15 Fri
| 25.53
| ###
| 25.44
| 25.53
| 7,090,550
| ###
| 66.0
| 66.0
| ### |
2007-Jun-14 Thu
| 25.58
| 25.58
| 25.28
| ###
| 5,428,485
| 138,046,373
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 25.4
| 25.57
| 25.22
| ###
| 4,405,344
| ###
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| ###
| 25.52
|
|
| 25.6
| 25.6
| 1.8 |
2007-Jun-08 Fri
| 25.55
| 25.8
| 25.5
| 25.73
| 5,306,329
| ###
| ###
| ###
| 1.8 |
2007-Jun-07 Thu
| 25.79
| ###
| ###
| ###
| 3,827,472
| 0
| 64.1
| 64.1
| 0.0 |
2007-Jun-06 Wed
| ###
| ###
| 25.88
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2007-Jun-05 Tue
| 26.2
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2007-Jun-04 Mon
| ###
| 26.42
| 26.21
| 26.29
| 3,315,327
| ###
| 37.0
| 37.0
| 1.9 |
2007-Jun-01 Fri
| ###
| ###
| ###
| ###
| 4,204,259
| 0
| 29.6
| 29.6
| 0.0 |
2007-May-31 Thu
| 26.25
| 26.41
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2007-May-30 Wed
| 26.4
| 26.43
| ###
| ###
| 4,371,545
| ###
| 29.6
| 29.6
| 0.0 |
2007-May-29 Tue
| ###
| 26.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| 26.29
| ###
| ###
| 6,146,254
| ###
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| 26.47
| 26.2
| 26.29
| 6,586,253
| 173,448,972
| 41.5
| 41.5
| 1.9 |
2007-May-23 Wed
| ###
| 26.8
| 26.5
| 26.5
| 6,669,886
| ###
| 34.3
| 34.3
| 1.9 |
2007-May-22 Tue
| ###
| ###
| ###
| 26.7
|
|
| 29.8
| 29.8
| 1.9 |
2007-May-21 Mon
| ###
| ###
| 26.88
| ###
| 5,386,888
| 72,399,774
| 31.3
| 31.3
| 0.0 |
2007-May-18 Fri
| ###
| 27
| 26.82
| 27
|
|
| 71.0
| 71.0
| 1.9 |
2007-May-17 Thu
| ###
| ###
| 26.78
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| 27.52
| ###
| ###
| 27.58
|
|
| 69.3
| 69.3
| ### |
2007-May-15 Tue
| 27.7
| 27.85
| 27.43
| 27.49
|
|
| 33.6
| 33.6
| ### |
2007-May-14 Mon
| ###
| 27.76
| 27.53
| 27.76
|
|
| 71.0
| 71.0
| 2.0 |
2007-May-11 Fri
| ###
| ###
| ###
| 27.27
| 5,098,680
| 0
| ###
| ###
| 1.9 |
2007-May-10 Thu
| 27.25
| 27.29
| ###
| 27.24
|
|
| 33.6
| 33.6
| 1.9 |
2007-May-09 Wed
| ###
| 27.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| 27.2
|
|
| 40.8
| 40.8
| 1.9 |
2007-May-07 Mon
| 27.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| 27.5
| 27.52
| ###
| 27.28
|
|
| 24.5
| 24.5
| 1.9 |
2007-May-03 Thu
| ###
| 27.44
| ###
| 27.2
|
|
| ###
| ###
| 1.9 |
2007-May-02 Wed
| 27.42
| 27.58
| ###
| 27.54
|
|
| ###
| ###
| 2.0 |
2007-May-01 Tue
| ###
| ###
| ###
| 27.2
| 4,964,873
| 0
| 77.9
| 77.9
| 1.9 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2007-Apr-27 Fri
| 27.2
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-26 Thu
| ###
| 27.45
| ###
| ###
| 4,237,220
| 58,155,844
| 74.9
| 74.9
| 0.0 |
2007-Apr-24 Tue
| ###
| 27.53
| ###
| ###
| 5,475,171
| 75,365,728
| 37.8
| 37.8
| 0.0 |
2007-Apr-23 Mon
| 27.48
| 27.52
| 27
| ###
| 3,919,879
| ###
| ###
| ###
| 0.0 |
2007-Apr-20 Fri
| 27.25
| 27.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 27.45
| 27.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-18 Wed
| 27.23
| ###
| ###
| 27.49
|
|
| 74.2
| 74.2
| ### |
2007-Apr-17 Tue
| 27
| ###
| ###
| ###
| 9,641,283
| 0
| ###
| ###
| 0.0 |
2007-Apr-16 Mon
| 26.4
| ###
| ###
| 26.53
|
|
| 68.2
| 68.2
| ### |
2007-Apr-13 Fri
| 26.51
| 26.52
| 26.25
| 26.29
| 3,724,628
| ###
| ###
| ###
| 1.9 |
2007-Apr-12 Thu
| ###
| 26.42
| 26.24
| 26.29
| 5,417,826
| 142,651,358
| ###
| ###
| 1.9 |
2007-Apr-11 Wed
| 26.5
| 26.53
| 26.25
| ###
| 5,009,481
| ###
| 35.2
| 35.2
| 0.0 |
2007-Apr-10 Tue
| 26.22
| 26.44
| ###
| 26.4
|
|
| 66.6
| 66.6
| 1.9 |
2007-Apr-05 Thu
| ###
| 26.2
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2007-Apr-02 Mon
| ###
| ###
| 25.87
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2007-Mar-30 Fri
| 26.29
| 26.44
| 26.22
| ###
| 11,249,754
| 296,206,022
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 25.85
| ###
| 25.77
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2007-Mar-28 Wed
| ###
| ###
| 25.8
| 25.89
|
|
| 36.3
| 36.3
| ### |
2007-Mar-27 Tue
| 26.25
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2007-Mar-26 Mon
| ###
| 26.4
| 26.21
| 26.25
| 3,738,320
| ###
| 34.2
| 34.2
| 1.9 |
2007-Mar-23 Fri
| 26.25
| 26.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-22 Thu
| ###
| 26.25
| ###
| 26.25
|
|
| 66.6
| 66.6
| 1.9 |
2007-Mar-21 Wed
| ###
| ###
| 25.76
| 25.82
| 2,312,570
| ###
| ###
| ###
| 1.8 |
2007-Mar-20 Tue
| ###
| ###
| ###
| 25.73
| 2,755,820
| 0
| ###
| ###
| 1.8 |
2007-Mar-19 Mon
| ###
| 25.74
| 25.45
| 25.45
| 3,130,226
| ###
| 29.7
| 29.7
| 1.8 |
2007-Mar-16 Fri
| 25.55
| 25.77
| ###
| 25.76
| 3,382,121
| 43,578,629
| 73.5
| 73.5
| 1.8 |
2007-Mar-15 Thu
| 25.75
| 25.75
| 25.44
| ###
| 11,697,752
| ###
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| ###
| 25.46
| 25.2
| 25.24
|
|
| 39.0
| 39.0
| 1.8 |
2007-Mar-13 Tue
| ###
| ###
| ###
| 25.77
| 3,456,142
| 0
| ###
| ###
| ### |
2007-Mar-12 Mon
| 25.51
| ###
| 25.51
| 25.89
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| 25.8
| ###
| 25.59
| 25.75
|
|
| ###
| ###
| ### |
2007-Mar-08 Thu
| ###
| 25.77
| 25.45
| 25.75
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 25.72
| 25.8
| 25.51
| 25.74
| 7,792,187
| 199,908,557
| ###
| ###
| 1.8 |
2007-Mar-06 Tue
| 24.8
| 25.47
| 24.75
| 25.47
| 7,926,022
| ###
| ###
| ###
| ### |
2007-Mar-05 Mon
| 25
| ###
| 24.81
| 24.85
|
|
| ###
| ###
| 1.8 |
2007-Mar-02 Fri
| 25.2
| 25.42
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2007-Mar-01 Thu
| 25.44
| 25.59
| ###
| ###
| 8,003,840
| ###
| ###
| ###
| 0.0 |
2007-Feb-28 Wed
| 25.58
| 25.75
| 25.41
| 25.46
|
|
| ###
| ###
| 1.8 |
2007-Feb-27 Tue
| ###
| 26.49
| ###
| 26
| 7,690,057
| ###
| ###
| ###
| 1.9 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2007-Feb-23 Fri
| ###
| ###
| ###
| ###
| 10,772,770
| 0
| 33.0
| 33.0
| 0.0 |
2007-Feb-22 Thu
| ###
| 26.24
| 25.55
| 26.2
|
|
| ###
| ###
| ### |
2007-Feb-21 Wed
| 25.73
| 25.77
| 25.5
| 25.56
| 6,235,443
| 159,845,581
| ###
| ###
| 1.8 |
2007-Feb-20 Tue
| 25.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| 25.5
| 25.74
| ###
| ###
| 3,423,375
| ###
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 25.57
| ###
| 25.2
| ###
| 6,587,949
| 83,008,157
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| 25.74
| 25.45
| ###
| 3,632,752
| 92,980,287
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| ###
| 25.72
| 25.48
| 25.49
| 4,634,658
| 118,647,244
| ###
| ###
| ### |
2007-Feb-13 Tue
| ###
| 25.59
| ###
| 25.55
|
|
| 74.0
| 74.0
| 1.8 |
2007-Feb-12 Mon
| ###
| 25.47
| ###
| ###
| 3,521,123
| ###
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 25.5
| 25.57
| ###
| 25.51
|
|
| ###
| ###
| 1.8 |
2007-Feb-08 Thu
| 25.55
| ###
| ###
| 25.5
|
|
| ###
| ###
| ### |
2007-Feb-07 Wed
| ###
| ###
| 25.42
| 25.55
|
|
| 37.8
| 37.8
| 1.8 |
2007-Feb-06 Tue
| ###
| ###
| 25.23
| 25.55
| 4,065,229
| ###
| ###
| ###
| 1.8 |
2007-Feb-05 Mon
| 25.4
| 25.44
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2007-Feb-02 Fri
| 25.46
| 25.53
| ###
| 25.4
| 4,099,555
| ###
| 34.9
| 34.9
| 1.8 |
2007-Feb-01 Thu
| 25.2
| 25.53
| ###
| 25.4
| 6,444,541
| ###
| 75.7
| 75.7
| 1.8 |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| ###
| ###
| 24.81
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| 24.82
| ###
| 4,051,679
| ###
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| 25
|
|
| 37.3
| 37.3
| 1.8 |
2007-Jan-24 Wed
| ###
| ###
| 24.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| 24.52
| ###
| 6,006,243
| ###
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Jan-19 Fri
| 24
| 24.28
| ###
| 24.25
|
|
| ###
| ###
| 1.7 |
2007-Jan-18 Thu
| ###
| ###
| 23.83
| ###
| 3,927,420
| ###
| 35.5
| 35.5
| 0.0 |
2007-Jan-17 Wed
| 24
| ###
| 23.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Jan-15 Mon
| ###
| 24.28
| ###
| 24.25
| 3,858,756
| ###
| ###
| ###
| 1.7 |
2007-Jan-12 Fri
| ###
| 24.25
| ###
| 24.25
| 3,384,828
| ###
| ###
| ###
| 1.7 |
2007-Jan-11 Thu
| ###
| ###
| 23.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| ###
| 23.75
| 23.77
| 3,330,970
| ###
| 32.6
| 32.6
| 1.7 |
2007-Jan-09 Tue
| 23.8
| ###
| 23.7
| ###
| 3,326,675
| ###
| 73.1
| 73.1
| 0.0 |
2007-Jan-08 Mon
| 23.75
| 23.78
| ###
| 23.48
| 4,338,124
| ###
| ###
| ###
| 1.7 |
2007-Jan-05 Fri
| ###
| 24.21
| 23.77
| 23.8
| 2,661,959
| ###
| 22.7
| 22.7
| 1.7 |
2007-Jan-04 Thu
| 24
| 24.25
| 24
| ###
| 3,471,022
| ###
| 76.1
| 76.1
| 0.0 |
2007-Jan-03 Wed
| 24.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-02 Tue
| 24.25
| 24.29
| ###
| 24.22
| 1,665,859
| 20,231,857
| ###
| ###
| 1.7 |
2006-Dec-29 Fri
| 24.24
| ###
| ###
| 24.24
| 1,057,185
| 0
| ###
| ###
| ### |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 1,178,254
| 0
| 23.8
| 23.8
| 0.0 |
2006-Dec-27 Wed
| 24.21
| ###
| 24.2
| 24.29
| 1,363,785
| ###
| 63.3
| 63.3
| ### |
2006-Dec-22 Fri
| ###
| 24.22
| 23.86
| 24.22
| 5,035,740
| 121,059,189
| 73.8
| 73.8
| 1.7 |
2006-Dec-21 Thu
| ###
| ###
| 23.84
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| 23.88
| ###
| 5,953,620
| 71,086,222
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| ###
| 24
| 23.8
| 23.86
| 7,671,023
| 183,337,449
| ###
| ###
| 1.7 |
2006-Dec-18 Mon
| ###
| ###
| 23.86
| 23.86
| 4,220,047
| ###
| 30.7
| 30.7
| 1.7 |
2006-Dec-15 Fri
| ###
| ###
| 23.77
| 23.8
| 4,130,279
| ###
| ###
| ###
| 1.7 |
2006-Dec-14 Thu
| 24
| ###
| 23.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 23.79
| 23.87
| 3,690,771
| 43,901,721
| ###
| ###
| ### |
2006-Dec-12 Tue
| ###
| ###
| 23.86
| 23.86
| 3,873,443
| 46,210,174
| 30.6
| 30.6
| 1.7 |
2006-Dec-11 Mon
| 23.7
| ###
| ###
| 23.89
|
|
| 75.4
| 75.4
| ### |
2006-Dec-08 Fri
| 23.86
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2006-Dec-07 Thu
| 23.79
| ###
| 23.75
| 23.85
| 4,266,670
| ###
| 69.7
| 69.7
| ### |
2006-Dec-06 Wed
| 23.75
| 23.76
| 23.49
| 23.7
|
|
| ###
| ###
| 1.7 |
2006-Dec-05 Tue
| ###
| ###
| 23.53
| 23.53
| 4,816,220
| 56,662,828
| ###
| ###
| ### |
2006-Dec-04 Mon
| 23.85
| ###
| 23.7
| 23.76
| 5,764,323
| 68,307,227
| 34.3
| 34.3
| 1.7 |
2006-Dec-01 Fri
| 24.45
| 24.46
| 23.81
| ###
| 6,443,651
| ###
| 16.1
| 16.1
| 0.0 |
2006-Nov-30 Thu
| 24.42
| 24.5
| 24.26
| 24.4
|
|
| 31.6
| 31.6
| 1.7 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| 23.86
| 23.87
|
|
| 38.3
| 38.3
| ### |
2006-Nov-27 Mon
| ###
| 24.42
| 24.24
| 24.24
|
|
| 35.1
| 35.1
| ### |
2006-Nov-24 Fri
| 24.42
| 24.48
| 24.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| 24
| 24.51
| ###
| 24.49
|
|
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 9,154,525
| 0
| 29.9
| 29.9
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| 23.75
| 23.83
| 3,432,358
| 40,759,251
| 30.0
| 30.0
| 1.7 |
2006-Nov-20 Mon
| 24.24
| 24.26
| 23.76
| 23.76
|
|
| ###
| ###
| 1.7 |
2006-Nov-17 Fri
| 24.2
| ###
| ###
| 24.21
| 6,169,050
| 0
| ###
| ###
| ### |
2006-Nov-16 Thu
| ###
| 24.25
| ###
| ###
| 17,014,240
| ###
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 25.2
| 25.2
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2006-Nov-14 Tue
| ###
| 25.27
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| 24.89
| 6,665,025
| 0
| ###
| ###
| 1.8 |
2006-Nov-10 Fri
| ###
| 24.81
| 24.48
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2006-Nov-09 Thu
| 24.4
| ###
| 24.4
| 24.46
|
|
| ###
| ###
| 1.7 |
2006-Nov-08 Wed
| 24.49
| 24.49
| ###
| ###
| 5,226,041
| 63,992,872
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| 24.48
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2006-Nov-06 Mon
| 24
| 24.24
| ###
| 24.2
|
|
| 72.1
| 72.1
| 1.7 |
2006-Nov-03 Fri
| 23.75
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-Nov-02 Thu
| 23.89
| ###
| ###
| 23.8
| 8,236,873
| 0
| ###
| ###
| 1.7 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-31 Tue
| 23.86
| ###
| 23.83
| ###
| 5,594,583
| 66,659,456
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 23.84
| ###
| 23.76
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| 23.81
| ###
| 13,373,670
| 159,213,541
| 36.4
| 36.4
| 0.0 |
2006-Oct-26 Thu
| 23.88
| ###
| 23.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 23.58
| 23.71
| 23.54
| ###
| 5,147,758
| 121,615,782
| 66.1
| 66.1
| 0.0 |
2006-Oct-24 Tue
| 23.76
| 23.8
| 23.4
| 23.52
|
|
| ###
| ###
| ### |
2006-Oct-23 Mon
| ###
| 23.74
| 23.52
| 23.58
|
|
| 33.6
| 33.6
| 1.7 |
2006-Oct-20 Fri
| 23.5
| ###
| 23.42
| 23.53
| 4,559,945
| 53,396,955
| 67.4
| 67.4
| ### |
2006-Oct-19 Thu
| 23.25
| 23.48
| ###
| ###
| 7,912,751
| ###
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 22.85
| ###
| 22.78
| ###
| 7,422,529
| ###
| 72.1
| 72.1
| 0.0 |
2006-Oct-17 Tue
| ###
| ###
| 22.78
| 22.88
|
|
| ###
| ###
| 1.6 |
2006-Oct-16 Mon
| ###
| ###
| ###
| ###
| 4,293,385
| 0
| 25.4
| 25.4
| 0.0 |
2006-Oct-13 Fri
| 23.22
| 23.29
| ###
| 23.21
| 6,064,122
| ###
| 32.5
| 32.5
| 1.7 |
2006-Oct-12 Thu
| ###
| 23.22
| 22.82
| ###
| 5,924,288
| ###
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| 23
| ###
| ###
| ###
| 5,786,288
| 0
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| 22.87
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2006-Oct-09 Mon
| ###
| 23.24
| ###
| 23
|
|
| 26.8
| 26.8
| 1.6 |
2006-Oct-06 Fri
| 23.2
| 23.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| ###
| 23.22
| ###
| ###
| 3,718,124
| ###
| 63.6
| 63.6
| 0.0 |
2006-Oct-04 Wed
| 22.82
| ###
| 22.75
| 22.85
|
|
| 69.8
| 69.8
| 1.6 |
2006-Oct-03 Tue
| 22.78
| ###
| 22.53
| 22.88
| 3,623,551
| ###
| 73.8
| 73.8
| 1.6 |
2006-Oct-02 Mon
| ###
| 23
| 22.8
| 22.81
|
|
| ###
| ###
| ### |
2006-Sep-29 Fri
| ###
| 22.75
| 22.5
| 22.71
|
|
| 61.9
| 61.9
| 1.6 |
2006-Sep-28 Thu
| 22.58
| ###
| 22.44
| 22.55
|
|
| ###
| ###
| ### |
2006-Sep-27 Wed
| 22.49
| 22.72
| ###
| 22.58
|
|
| 59.8
| 59.8
| 1.6 |
2006-Sep-26 Tue
| 22.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| 22.24
| ###
| ###
| 5,128,086
| ###
| 72.8
| 72.8
| 0.0 |
2006-Sep-22 Fri
| ###
| 22.2
| ###
| ###
| 5,682,880
| ###
| 70.0
| 70.0
| 0.0 |
2006-Sep-21 Thu
| 22.54
| ###
| 22.2
| ###
| 11,608,643
| ###
| 27.5
| 27.5
| 0.0 |
2006-Sep-20 Wed
| 22.22
| 22.42
| ###
| 22.41
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| ###
| ###
| 22.46
| 22.54
|
|
| ###
| ###
| ### |
2006-Sep-18 Mon
| 22.85
| ###
| ###
| 22.85
| 7,221,423
| 0
| 67.3
| 67.3
| 1.6 |
2006-Sep-15 Fri
| 23.23
| 23.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 23.53
| ###
| 23.5
| 3,306,977
| 38,906,584
| ###
| ###
| 1.7 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
| 4,186,551
| 0
| 30.7
| 30.7
| 0.0 |
2006-Sep-12 Tue
| 23.2
| 23.47
| ###
| 23.28
| 3,436,550
| ###
| ###
| ###
| 1.7 |
2006-Sep-11 Mon
| 23.41
| 23.41
| ###
| 23.21
| 3,076,627
| ###
| 41.3
| 41.3
| 1.7 |
2006-Sep-08 Fri
| ###
| 23.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| 23.22
| 2,191,570
| 0
| ###
| ###
| 1.7 |
2006-Sep-06 Wed
| 23.41
| 23.47
| ###
| ###
| 3,192,086
| 37,459,129
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| 23.27
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2006-Sep-04 Mon
| ###
| 23.43
| ###
| 23.2
| 4,256,543
| ###
| 26.5
| 26.5
| 1.7 |
2006-Sep-01 Fri
| 23.4
| 23.44
| ###
| ###
| 3,921,942
| ###
| ###
| ###
| 0.0 |
2006-Aug-31 Thu
| 23.2
| ###
| ###
| ###
| 5,100,185
| 0
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| 23.25
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2006-Aug-29 Tue
| 22.85
| ###
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 22.75
| ###
| 22.71
| 22.78
| 1,994,079
| ###
| 73.4
| 73.4
| 1.6 |
2006-Aug-25 Fri
| 22.53
| 22.8
| 22.53
| 22.75
|
|
| 70.3
| 70.3
| 1.6 |
2006-Aug-24 Thu
| ###
| ###
| 22.5
| 22.5
| 4,659,642
| 52,420,972
| ###
| ###
| 1.6 |
2006-Aug-23 Wed
| 22.8
| 22.88
| ###
| 22.8
| 2,790,326
| 31,921,329
| 64.3
| 64.3
| 1.6 |
2006-Aug-22 Tue
| ###
| ###
| 22.71
| 22.83
|
|
| ###
| ###
| ### |
2006-Aug-21 Mon
| ###
| ###
| 22.82
| 22.89
| 3,674,621
| 41,927,425
| ###
| ###
| ### |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-17 Thu
| ###
| ###
| 22.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| ###
| ###
| 22.85
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Aug-15 Tue
| ###
| 22.82
| 22.51
| 22.73
|
|
| 78.1
| 78.1
| ### |
2006-Aug-14 Mon
| 22.5
| 22.83
| 22.43
| ###
| 4,603,282
| 104,172,271
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| 22.73
| 22.75
| 22.46
| 22.54
|
|
| ###
| ###
| ### |
2006-Aug-10 Thu
| 22.41
| ###
| 22.41
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Aug-09 Wed
| 22.5
| 22.8
| 22.27
| ###
| 8,800,482
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| 22.81
| ###
| 22.75
|
|
| 80.6
| 80.6
| 1.6 |
2006-Aug-07 Mon
| 22.2
| 22.4
| 22.2
| 22.4
| 2,554,683
| ###
| ###
| ###
| ### |
2006-Aug-04 Fri
| ###
| 22.4
| ###
| ###
| 6,228,421
| ###
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| 22.2
| ###
| ###
| ###
| 4,967,454
| 0
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 21.85
| ###
| 5,783,455
| 63,184,245
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| 22
| ###
| ###
| ###
| 4,597,753
| 0
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 22.25
| ###
| 21.8
| 22
|
|
| ###
| ###
| ### |
2006-Jul-28 Fri
| ###
| 22.22
| 21.77
| ###
| 10,311,620
| 226,804,081
| 31.9
| 31.9
| 0.0 |
2006-Jul-27 Thu
| ###
| ###
| ###
| ###
| 6,888,285
| 0
| ###
| ###
| 0.0 |
2006-Jul-26 Wed
| 22.47
| 22.47
| 21.79
| ###
| 8,166,457
| ###
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 22.5
| 22.52
| 22.22
| 22.4
| 5,120,657
| ###
| ###
| ###
| ### |
2006-Jul-24 Mon
| ###
| 22.25
| ###
| ###
| 3,783,441
| 42,090,781
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 22
| 22.22
| ###
| ###
| 4,930,028
| ###
| 77.5
| 77.5
| 0.0 |
2006-Jul-20 Thu
| 21.84
| ###
| ###
| ###
| 7,749,272
| 0
| 78.7
| 78.7
| 0.0 |
2006-Jul-19 Wed
| 21.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-18 Tue
| ###
| 21.72
| ###
| 21.41
|
|
| 30.3
| 30.3
| ### |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 10,502,628
| 0
| 41.6
| 41.6
| 0.0 |
2006-Jul-14 Fri
| 21.55
| ###
| 21.51
| 21.71
| 10,341,278
| 111,220,444
| ###
| ###
| ### |
2006-Jul-13 Thu
| 22
| ###
| 21.83
| 21.84
|
|
| 33.0
| 33.0
| 1.6 |
2006-Jul-12 Wed
| 22.54
| 22.55
| ###
| ###
| 13,849,723
| 156,155,626
| 19.1
| 19.1
| 0.0 |
2006-Jul-11 Tue
| 22.83
| 22.83
| 22.45
| 22.53
|
|
| 25.4
| 25.4
| ### |
2006-Jul-10 Mon
| ###
| ###
| 22.85
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2006-Jul-07 Fri
| ###
| 23.45
| 23
| 23.2
| 4,022,384
| ###
| 22.6
| 22.6
| 1.7 |
2006-Jul-06 Thu
| ###
| ###
| ###
| 23.28
|
|
| ###
| ###
| 1.7 |
2006-Jul-05 Wed
| 23
| 23.28
| 22.85
| ###
| 3,058,155
| 70,536,345
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| ###
| ###
| 2,570,873
| 0
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| 23.28
| ###
| 23.28
| 4,349,988
| ###
| ###
| ###
| 1.7 |
2006-Jun-30 Fri
| ###
| 23.41
| ###
| 23.28
|
|
| 34.8
| 34.8
| 1.7 |
2006-Jun-27 Tue
| 22.42
| ###
| 22.4
| 22.45
|
|
| 70.6
| 70.6
| ### |
2006-Jun-26 Mon
| 22.47
| 22.5
| ###
| ###
| 3,867,372
| ###
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 22.45
| 22.58
| ###
| 22.47
|
|
| ###
| ###
| ### |
2006-Jun-22 Thu
| 22.29
| 22.7
| 22.28
| 22.51
|
|
| 73.2
| 73.2
| 1.6 |
2006-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2006-Jun-20 Tue
| 21.77
| ###
| ###
| 21.85
|
|
| 77.5
| 77.5
| ### |
2006-Jun-19 Mon
| ###
| ###
| 21.76
| 21.89
| 3,614,425
| 39,324,944
| 34.5
| 34.5
| ### |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
| 3,745,845
| 0
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| 21.56
| 21.75
|
|
| ###
| ###
| ### |
2006-Jun-14 Wed
| ###
| 22.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| 21.73
| 22
| 4,813,683
| ###
| 53.9
| 53.9
| ### |
2006-Jun-09 Fri
| ###
| ###
| 22
| 22.45
|
|
| 79.8
| 79.8
| ### |
2006-Jun-08 Thu
| 22.29
| 22.29
| 21.84
| ###
| 7,403,125
| 163,349,953
| 38.5
| 38.5
| 0.0 |
2006-Jun-07 Wed
| ###
| ###
| ###
| ###
| 6,942,056
| 0
| ###
| ###
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| 22.25
| 22.29
|
|
| ###
| ###
| 1.6 |
2006-Jun-05 Mon
| 22.47
| 22.5
| 22.28
| 22.45
| 4,909,285
| ###
| 32.0
| 32.0
| ### |
2006-Jun-02 Fri
| ###
| ###
| ###
| 22.45
| 8,154,659
| 0
| ###
| ###
| ### |
2006-Jun-01 Thu
| 22.55
| 22.55
| 22.23
| 22.4
| 11,023,070
| ###
| ###
| ###
| ### |
2006-May-31 Wed
| ###
| 23.23
| ###
| ###
| 12,320,246
| 143,099,657
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 23.4
| 23.47
| 23.28
| 23.4
| 5,191,872
| ###
| ###
| ###
| ### |
2006-May-29 Mon
| 23.55
| ###
| ###
| 23.45
|
|
| 28.5
| 28.5
| 1.7 |
2006-May-26 Fri
| ###
| ###
| ###
| ###
| 11,860,844
| 0
| 69.1
| 69.1
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 22.85
| 22.85
| 8,347,746
| ###
| 30.0
| 30.0
| 1.6 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2006-May-23 Tue
| ###
| 23.52
| 23.24
| ###
| 4,731,578
| ###
| 73.8
| 73.8
| 0.0 |
2006-May-22 Mon
| 23.47
| ###
| ###
| ###
| 4,624,851
| 0
| 58.0
| 58.0
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 23.46
| 23.5
|
|
| ###
| ###
| 1.7 |
2006-May-18 Thu
| ###
| 23.77
| 23.41
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2006-May-17 Wed
| ###
| ###
| 23.85
| ###
| 6,796,459
| 81,047,773
| 31.4
| 31.4
| 0.0 |
2006-May-16 Tue
| 23.89
| 24.21
| 23.84
| ###
| 7,246,951
| ###
| 77.5
| 77.5
| 0.0 |
2006-May-15 Mon
| 24
| 24
| 23.78
| 23.85
|
|
| 42.7
| 42.7
| ### |
2006-May-12 Fri
| ###
| ###
| ###
| 24.26
| 5,003,378
| 0
| 34.4
| 34.4
| 1.7 |
2006-May-11 Thu
| 24.75
| 24.76
| 24.21
| 24.45
| 13,061,387
| ###
| 23.8
| 23.8
| ### |
2006-May-10 Wed
| 25
| ###
| ###
| 24.75
|
|
| ###
| ###
| 1.8 |
2006-May-09 Tue
| 24.74
| ###
| 24.7
| 24.77
| 4,822,847
| ###
| ###
| ###
| ### |
2006-May-08 Mon
| 24.59
| ###
| 24.44
| ###
| 6,402,472
| ###
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 24.48
| 24.57
| ###
| 24.43
|
|
| ###
| ###
| 1.7 |
2006-May-04 Thu
| ###
| 24.7
| 24.29
| ###
| 11,424,480
| ###
| 33.2
| 33.2
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 24.72
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-02 Tue
| 25.25
| ###
| ###
| ###
| 3,731,158
| 0
| 40.0
| 40.0
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| 25.26
|
|
| 71.0
| 71.0
| 1.8 |
2006-Apr-28 Fri
| 25.2
| 25.24
| ###
| ###
| 15,938,641
| 201,145,649
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| 25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| 24.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| 24.7
| 24.7
| 24.46
| ###
| 3,623,051
| ###
| 35.9
| 35.9
| 0.0 |
2006-Apr-21 Fri
| 24.53
| 24.88
| 24.53
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Apr-20 Thu
| 24.59
| ###
| ###
| 24.51
|
|
| 33.9
| 33.9
| ### |
2006-Apr-19 Wed
| 24.85
| 24.89
| 24.75
| 24.76
|
|
| 40.2
| 40.2
| 1.8 |
2006-Apr-18 Tue
| ###
| 24.86
| 24.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| 24.56
| 24.59
| ###
| 24.47
|
|
| 34.7
| 34.7
| 1.7 |
2006-Apr-11 Tue
| 24.25
| 24.53
| 24.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| 24.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| 24.27
| ###
| 24.22
| 3,015,744
| 36,596,053
| ###
| ###
| 1.7 |
2006-Apr-06 Thu
| 24.26
| 24.43
| 23.8
| 24
| 7,425,053
| 179,055,153
| ###
| ###
| 1.7 |
2006-Apr-05 Wed
| 24.22
| 24.43
| ###
| ###
| 6,047,182
| 73,866,328
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| 24.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| 23.85
| 24.22
| 23.83
| ###
| 4,948,943
| 118,898,355
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 23.74
| ###
| ###
| 23.82
|
|
| ###
| ###
| ### |
2006-Mar-30 Thu
| ###
| 23.85
| ###
| 23.78
|
|
| 72.1
| 72.1
| 1.7 |
2006-Mar-29 Wed
| ###
| 23.71
| 23.56
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-Mar-28 Tue
| 23.74
| 24
| ###
| 23.75
| 3,905,879
| 46,870,548
| 63.1
| 63.1
| ### |
2006-Mar-27 Mon
| 23.86
| ###
| 23.76
| 23.83
| 3,172,952
| ###
| 32.6
| 32.6
| 1.7 |
2006-Mar-24 Fri
| ###
| ###
| 23.79
| 23.86
| 4,535,382
| ###
| 27.4
| 27.4
| 1.7 |
2006-Mar-23 Thu
| ###
| ###
| ###
| ###
| 5,394,944
| 0
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 24
| ###
| ###
| ###
| 5,634,978
| 0
| 63.7
| 63.7
| 0.0 |
2006-Mar-21 Tue
| ###
| 24.22
| ###
| ###
| 2,559,023
| ###
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| 24.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| ###
| 24.2
| 23.85
| 23.85
|
|
| 25.6
| 25.6
| ### |
2006-Mar-16 Thu
| 24.2
| 24.2
| 23.88
| ###
| 8,516,386
| ###
| 30.5
| 30.5
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| 23.75
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2006-Mar-14 Tue
| ###
| 23.86
| 23.52
| 23.77
|
|
| 74.8
| 74.8
| 1.7 |
2006-Mar-13 Mon
| 23.54
| 23.54
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2006-Mar-10 Fri
| 23.4
| 23.53
| ###
| ###
| 3,251,679
| ###
| 32.8
| 32.8
| 0.0 |
2006-Mar-09 Thu
| ###
| 23.48
| ###
| 23.43
| 4,592,228
| 53,912,756
| 76.7
| 76.7
| ### |
2006-Mar-08 Wed
| 22.76
| ###
| 22.72
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2006-Mar-07 Tue
| 22.85
| ###
| 22.79
| 22.86
|
|
| 68.3
| 68.3
| 1.6 |
2006-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-Mar-03 Fri
| ###
| 23.4
| ###
| ###
| 3,042,184
| 35,593,552
| ###
| ###
| 0.0 |
2006-Mar-02 Thu
| ###
| 23.4
| ###
| 23.25
| 4,718,449
| 55,205,853
| ###
| ###
| ### |
2006-Mar-01 Wed
| 23.5
| 23.58
| ###
| 23.2
| 5,480,174
| 64,611,251
| ###
| ###
| 1.7 |
2006-Feb-28 Tue
| 23.77
| 23.86
| 23.57
| ###
| 4,555,729
| ###
| ###
| ###
| 0.0 |
2006-Feb-27 Mon
| ###
| 23.73
| 23.24
| 23.73
| 4,776,042
| 112,165,346
| 66.1
| 66.1
| ### |
2006-Feb-24 Fri
| 23.45
| ###
| 23.42
| 23.55
| 7,690,324
| ###
| ###
| ###
| 1.7 |
2006-Feb-23 Thu
| 23.55
| ###
| 23.44
| 23.49
| 8,143,247
| 95,438,854
| 30.3
| 30.3
| 1.7 |
2006-Feb-22 Wed
| ###
| 23.48
| 23.27
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| 23.24
| ###
| 23.23
| 5,410,681
| ###
| ###
| ###
| ### |
2006-Feb-20 Mon
| ###
| 23.2
| ###
| ###
| 3,683,954
| ###
| 29.6
| 29.6
| 0.0 |
2006-Feb-17 Fri
| ###
| 23.25
| 22.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-16 Thu
| 23.23
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2006-Feb-15 Wed
| ###
| 23.7
| 23.2
| 23.24
|
|
| ###
| ###
| ### |
2006-Feb-14 Tue
| 23.51
| ###
| 23.44
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 23.58
| 23.73
| 23.53
| 23.55
|
|
| 42.5
| 42.5
| 1.7 |
2006-Feb-10 Fri
| 23.71
| 23.77
| 23.5
| 23.58
|
|
| 30.1
| 30.1
| 1.7 |
2006-Feb-09 Thu
| 23.54
| ###
| 23.46
| 23.59
|
|
| ###
| ###
| 1.7 |
2006-Feb-08 Wed
| ###
| 23.45
| 23.22
| ###
| 4,783,540
| ###
| 44.2
| 44.2
| 0.0 |
2006-Feb-07 Tue
| 23.7
| 23.72
| 23.4
| 23.5
|
|
| ###
| ###
| 1.7 |
2006-Feb-06 Mon
| ###
| ###
| 23.27
| 23.58
|
|
| 73.5
| 73.5
| 1.7 |
2006-Feb-03 Fri
| 23.5
| 23.5
| ###
| ###
| 4,347,278
| ###
| ###
| ###
| 0.0 |
2006-Feb-02 Thu
| ###
| 23.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 23.42
| ###
| ###
| 23.59
| 4,660,973
| 0
| 74.4
| 74.4
| 1.7 |
2006-Jan-31 Tue
| ###
| ###
| ###
| 23.27
|
|
| ###
| ###
| 1.7 |
2006-Jan-30 Mon
| ###
| ###
| ###
| ###
| 1,975,443
| 0
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 3,344,857
| 0
| 32.9
| 32.9
| 0.0 |
2006-Jan-25 Wed
| 22.75
| ###
| 22.7
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 22.42
| ###
| 5,201,347
| ###
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| 22.7
| 22.4
| ###
| 4,095,922
| 92,363,041
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 22.72
| 22.79
| 5,833,428
| 66,267,742
| 24.5
| 24.5
| 1.6 |
2006-Jan-19 Thu
| ###
| ###
| 22.7
| ###
|
|
| 60.9
| 60.9
| 0.0 |
2006-Jan-18 Wed
| 23
| ###
| 22.71
| 22.8
| 3,299,178
| ###
| 42.0
| 42.0
| 1.6 |
2006-Jan-17 Tue
| ###
| 23.23
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| 23.23
| 23.23
| ###
| ###
| 2,764,642
| ###
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| 23.29
| 23.41
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2006-Jan-11 Wed
| 23.2
| ###
| ###
| 23.24
| 6,053,141
| 0
| ###
| ###
| ### |
2006-Jan-10 Tue
| 23
| ###
| ###
| ###
| 7,496,253
| 0
| ###
| ###
| 0.0 |
2006-Jan-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 22.87
| ###
| 2,907,179
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 23
| ###
| 22.8
| ###
| 2,720,525
| 31,013,985
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 22.85
| ###
| 22.73
| 22.86
|
|
| ###
| ###
| 1.6 |
2006-Jan-03 Tue
| ###
| 22.88
| ###
| 22.72
| 1,043,347
| 11,935,889
| 67.1
| 67.1
| 1.6 |
2005-Dec-30 Fri
| ###
| ###
| ###
| 22.75
| 2,749,055
| 0
| 17.3
| 17.3
| 1.6 |
2005-Dec-29 Thu
| ###
| ###
| 22.87
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2005-Dec-28 Wed
| 22.8
| ###
| 22.8
| 23
| 1,586,670
| ###
| ###
| ###
| 1.6 |
2005-Dec-27 Tue
| ###
| ###
| 22.58
| 22.78
| 6,518,376
| ###
| ###
| ###
| 1.6 |
2005-Dec-23 Fri
| ###
| ###
| 22.58
| 22.78
| 6,518,376
| ###
| ###
| ###
| 1.6 |
2005-Dec-22 Thu
| 22.46
| 22.76
| 22.43
| 22.48
|
|
| ###
| ###
| 1.6 |
2005-Dec-21 Wed
| 22.76
| 22.83
| ###
| ###
| 5,461,871
| 62,347,257
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| 22.74
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2005-Dec-19 Mon
| 22.75
| ###
| 22.7
| 22.7
|
|
| 36.9
| 36.9
| ### |
2005-Dec-16 Fri
| 22.22
| 22.5
| 22.22
| 22.4
| 5,733,422
| ###
| ###
| ###
| ### |
2005-Dec-15 Thu
| 22.4
| 22.43
| ###
| 22.28
|
|
| ###
| ###
| ### |
2005-Dec-14 Wed
| ###
| ###
| 22
| ###
| 6,269,282
| ###
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| 22.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| 22.28
| 21.84
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2005-Dec-09 Fri
| 21.5
| 21.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 4,951,340
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| 21.85
| ###
| 2,939,780
| ###
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 2,961,824
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| 21.84
| 22
|
|
| 27.8
| 27.8
| ### |
2005-Nov-30 Wed
| 22.55
| 22.55
| ###
| 22.44
| 8,779,847
| 98,992,774
| 31.5
| 31.5
| 1.6 |
2005-Nov-29 Tue
| ###
| 22.46
| ###
| 22.4
|
|
| 83.0
| 83.0
| ### |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
| 3,480,140
| 0
| 65.6
| 65.6
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| ###
| ###
| 4,487,875
| 0
| ###
| ###
| 0.0 |
2005-Nov-24 Thu
| 22.2
| 22.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-23 Wed
| ###
| 22.2
| ###
| ###
| 6,255,547
| 69,436,571
| 34.1
| 34.1
| 0.0 |
2005-Nov-22 Tue
| 22.25
| 22.28
| ###
| ###
| 5,602,322
| ###
| 35.7
| 35.7
| 0.0 |
2005-Nov-21 Mon
| 22.22
| 22.28
| ###
| 22.2
| 5,280,656
| ###
| 33.6
| 33.6
| 1.6 |
2005-Nov-18 Fri
| 22.28
| 22.29
| ###
| 22.24
|
|
| 28.3
| 28.3
| 1.6 |
2005-Nov-17 Thu
| ###
| 22.44
| ###
| 22.23
|
|
| ###
| ###
| 1.6 |
2005-Nov-16 Wed
| 22.58
| ###
| 22.55
| 22.88
| 9,297,642
| ###
| 80.5
| 80.5
| 1.6 |
2005-Nov-15 Tue
| ###
| 22.58
| ###
| 22.54
|
|
| 78.1
| 78.1
| ### |
2005-Nov-14 Mon
| 22.47
| 22.47
| ###
| ###
| 5,579,183
| 62,682,121
| 29.3
| 29.3
| 0.0 |
2005-Nov-11 Fri
| 22.21
| ###
| ###
| 22.45
| 10,543,987
| 0
| ###
| ###
| ### |
2005-Nov-10 Thu
| 21.8
| ###
| ###
| ###
| 11,063,051
| 0
| 79.5
| 79.5
| 0.0 |
2005-Nov-09 Wed
| 21.53
| 21.82
| 21.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| ###
| 21.73
| 21.46
| ###
| 4,808,726
| ###
| 68.9
| 68.9
| 0.0 |
2005-Nov-07 Mon
| ###
| 21.4
| ###
| 21.4
|
|
| 82.4
| 82.4
| 1.5 |
2005-Nov-04 Fri
| ###
| 21.4
| ###
| 21.26
| 4,033,048
| ###
| ###
| ###
| 1.5 |
2005-Nov-03 Thu
| 21.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-02 Wed
| 20.73
| 20.79
| 20.45
| 20.51
|
|
| ###
| ###
| ### |
2005-Nov-01 Tue
| 20.82
| 20.86
| 20.52
| 20.58
| 4,254,482
| ###
| 21.3
| 21.3
| 1.5 |
2005-Oct-31 Mon
| 20.51
| 20.75
| 20.47
| 20.75
| 4,109,181
| 84,690,220
| ###
| ###
| 1.5 |
2005-Oct-28 Fri
| ###
| 20.53
| ###
| ###
| 11,688,656
| 119,984,053
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 20.45
| 20.53
| ###
| 20.4
|
|
| 35.5
| 35.5
| 1.5 |
2005-Oct-26 Wed
| 20.25
| 20.58
| 20.22
| 20.5
|
|
| ###
| ###
| 1.5 |
2005-Oct-25 Tue
| 20.42
| ###
| ###
| 20.22
| 7,075,475
| 0
| ###
| ###
| 1.4 |
2005-Oct-24 Mon
| 20.46
| 20.48
| 20.29
| 20.41
|
|
| ###
| ###
| 1.5 |
2005-Oct-21 Fri
| ###
| ###
| 20.21
| 20.5
|
|
| 76.3
| 76.3
| 1.5 |
2005-Oct-20 Thu
| 20.57
| ###
| 20.26
| 20.41
| 4,379,989
| 44,369,288
| ###
| ###
| 1.5 |
2005-Oct-19 Wed
| 20.41
| 20.57
| ###
| ###
| 3,709,470
| ###
| 46.0
| 46.0
| 0.0 |
2005-Oct-18 Tue
| 20.8
| 20.81
| 20.45
| 20.56
| 5,100,672
| ###
| ###
| ###
| 1.5 |
2005-Oct-17 Mon
| 20.52
| 20.75
| 20.5
| 20.71
|
|
| 76.8
| 76.8
| ### |
2005-Oct-14 Fri
| 20.5
| ###
| 20.24
| ###
| 4,470,657
| 45,243,048
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 20.51
| ###
| ###
| 20.59
| 5,975,643
| 0
| ###
| ###
| ### |
2005-Oct-12 Wed
| 20.55
| 20.8
| 20.52
| ###
| 3,962,720
| ###
| 69.9
| 69.9
| 0.0 |
2005-Oct-11 Tue
| 20.46
| 20.56
| ###
| 20.46
|
|
| 72.7
| 72.7
| ### |
2005-Oct-10 Mon
| 20.5
| 20.7
| 20.4
| 20.52
|
|
| ###
| ###
| 1.5 |
2005-Oct-07 Fri
| 20.8
| 20.85
| ###
| 20.45
| 4,081,542
| 42,550,075
| 13.0
| 13.0
| ### |
2005-Oct-06 Thu
| 20.85
| ###
| 20.75
| 20.75
|
|
| 47.8
| 47.8
| 1.5 |
2005-Oct-05 Wed
| ###
| 21.22
| 20.87
| 20.87
| 3,674,751
| ###
| 37.5
| 37.5
| ### |
2005-Oct-04 Tue
| 21.28
| 21.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-03 Mon
| ###
| 21.4
| ###
| 21.25
|
|
| ###
| ###
| 1.5 |
2005-Sep-30 Fri
| ###
| 21.4
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
2005-Sep-29 Thu
| 20.7
| ###
| 20.7
| 21.29
| 4,674,683
| ###
| 87.4
| 87.4
| ### |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
| 4,744,529
| 0
| ###
| ###
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| 20.86
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| 20.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-23 Fri
| 20.7
| 20.77
| ###
| ###
| 4,827,375
| 50,132,289
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 20.83
| ###
| 20.7
| 20.82
|
|
| ###
| ###
| 1.5 |
2005-Sep-21 Wed
| 20.71
| ###
| ###
| ###
| 5,017,475
| 0
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| 20.84
| 4,374,057
| 0
| ###
| ###
| 1.5 |
2005-Sep-19 Mon
| 20.73
| 20.79
| ###
| ###
| 2,314,625
| 24,060,526
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 20.79
| 20.52
| 20.75
|
|
| ###
| ###
| 1.5 |
2005-Sep-15 Thu
| 20.47
| ###
| ###
| 20.48
|
|
| 65.6
| 65.6
| 1.5 |
2005-Sep-14 Wed
| 20.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| 20.46
| 20.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 20.48
| 20.5
| ###
| ###
| 4,476,870
| ###
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 20.45
| 20.48
| 20.27
| 20.48
|
|
| 70.1
| 70.1
| 1.5 |
2005-Sep-08 Thu
| 20.54
| 20.55
| ###
| 20.48
|
|
| 33.8
| 33.8
| 1.5 |
2005-Sep-07 Wed
| 20.5
| 20.55
| ###
| 20.45
|
|
| ###
| ###
| ### |
2005-Sep-06 Tue
| 20.2
| ###
| 20.2
| ###
| 5,654,170
| ###
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| 19.87
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2005-Sep-02 Fri
| ###
| ###
| 19.84
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2005-Sep-01 Thu
| 19.87
| ###
| 19.83
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 19.49
| 19.74
| 19.46
| 19.74
| 6,999,688
| 137,193,884
| 79.8
| 79.8
| 1.4 |
2005-Aug-30 Tue
| 19.56
| ###
| 19.48
| 19.58
| 4,234,086
| ###
| ###
| ###
| 1.4 |
2005-Aug-29 Mon
| 19.52
| 19.56
| ###
| 19.4
| 5,189,673
| ###
| ###
| ###
| 1.4 |
2005-Aug-26 Fri
| ###
| 19.78
| ###
| ###
| 7,867,951
| ###
| 28.4
| 28.4
| 0.0 |
2005-Aug-25 Thu
| 19.78
| 19.79
| ###
| 19.74
|
|
| 35.8
| 35.8
| 1.4 |
2005-Aug-24 Wed
| 19.85
| 19.85
| 19.58
| 19.77
| 5,358,788
| ###
| ###
| ###
| 1.4 |
2005-Aug-23 Tue
| ###
| ###
| 19.79
| 19.8
|
|
| ###
| ###
| 1.4 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 20.22
| ###
| ###
| ###
| 4,381,025
| 0
| 29.6
| 29.6
| 0.0 |
2005-Aug-17 Wed
| ###
| 20.23
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2005-Aug-16 Tue
| 19.88
| ###
| 19.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| 19.82
| 19.84
| 4,245,523
| ###
| ###
| ###
| 1.4 |
2005-Aug-12 Fri
| 19.83
| ###
| 19.74
| 19.85
|
|
| 69.0
| 69.0
| 1.4 |
2005-Aug-11 Thu
| ###
| 19.8
| ###
| 19.8
| 6,654,851
| 65,883,024
| ###
| ###
| 1.4 |
2005-Aug-10 Wed
| ###
| 19.73
| 19.44
| 19.59
| 5,079,677
| 99,485,474
| ###
| ###
| ### |
2005-Aug-09 Tue
| ###
| ###
| 19.54
| ###
| 2,518,944
| 24,610,082
| 32.6
| 32.6
| 0.0 |
2005-Aug-08 Mon
| 19.55
| ###
| 19.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 19.42
| ###
| 19.42
| 19.53
|
|
| ###
| ###
| ### |
2005-Aug-04 Thu
| ###
| ###
| 19.45
| 19.45
|
|
| 28.4
| 28.4
| ### |
2005-Aug-03 Wed
| ###
| ###
| 19.5
| 19.54
|
|
| ###
| ###
| 1.4 |
2005-Aug-02 Tue
| 19.55
| 19.72
| 19.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| 19.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| 19.82
| 19.86
| 19.74
| 19.75
| 8,131,242
| ###
| ###
| ###
| ### |
2005-Jul-28 Thu
| 19.78
| 19.79
| 19.57
| 19.78
| 6,229,774
| 122,601,952
| ###
| ###
| 1.4 |
2005-Jul-27 Wed
| ###
| 19.78
| 19.54
| 19.73
|
|
| ###
| ###
| ### |
2005-Jul-26 Tue
| ###
| 19.71
| 19.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 19.79
| 19.81
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2005-Jul-22 Fri
| 19.57
| 19.8
| 19.5
| 19.8
| 7,022,977
| ###
| 76.0
| 76.0
| 1.4 |
2005-Jul-21 Thu
| 19.55
| ###
| 19.29
| 19.49
|
|
| ###
| ###
| 1.4 |
2005-Jul-20 Wed
| 19.41
| 19.59
| 19.4
| 19.55
|
|
| 73.7
| 73.7
| ### |
2005-Jul-19 Tue
| ###
| 19.47
| 19.25
| ###
| 2,714,026
| 52,543,543
| 71.6
| 71.6
| 0.0 |
2005-Jul-18 Mon
| 19.47
| 19.48
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Jul-15 Fri
| 19.54
| ###
| 19.43
| 19.43
| 4,391,286
| 42,661,343
| ###
| ###
| 1.4 |
2005-Jul-14 Thu
| ###
| 19.52
| ###
| 19.48
|
|
| ###
| ###
| ### |
2005-Jul-13 Wed
| 19.4
| 19.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| 19.28
| 19.4
| ###
| 19.29
|
|
| ###
| ###
| 1.4 |
2005-Jul-11 Mon
| ###
| 19.41
| ###
| 19.24
|
|
| ###
| ###
| 1.4 |
2005-Jul-08 Fri
| 19.25
| 19.41
| 19.2
| 19.24
| 3,387,271
| ###
| ###
| ###
| 1.4 |
2005-Jul-07 Thu
| 19.5
| 19.55
| 19.24
| ###
| 4,526,448
| 87,790,458
| 30.3
| 30.3
| 0.0 |
2005-Jul-06 Wed
| 19.83
| 19.83
| 19.55
| 19.58
| 3,547,080
| ###
| 21.0
| 21.0
| 1.4 |
2005-Jul-05 Tue
| 19.85
| 19.86
| 19.7
| 19.7
| 4,081,177
| 80,725,681
| 24.7
| 24.7
| 1.4 |
2005-Jul-04 Mon
| ###
| ###
| 19.78
| 19.81
|
|
| 23.5
| 23.5
| ### |
2005-Jul-01 Fri
| 19.85
| ###
| 19.79
| ###
| 7,033,525
| 69,596,729
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Jun-29 Wed
| 19.8
| 19.87
| 19.58
| 19.7
|
|
| 34.8
| 34.8
| 1.4 |
2005-Jun-28 Tue
| 19.5
| 19.77
| 19.45
| 19.73
| 7,127,951
| ###
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| 19.4
| 19.29
| ###
| 7,416,055
| 143,463,583
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 19.56
| ###
| ###
| 19.46
| 5,611,358
| 0
| 30.6
| 30.6
| ### |
2005-Jun-23 Thu
| 19.52
| 19.74
| 19.51
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Jun-22 Wed
| 19.58
| ###
| 19.47
| 19.51
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| 19.7
| 19.77
| ###
| ###
| 4,086,942
| 40,399,421
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| 19.76
|
|
| 34.4
| 34.4
| ### |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Jun-16 Thu
| 19.84
| 19.86
| ###
| ###
| 7,808,640
| ###
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 19.4
| 19.73
| ###
| 19.7
|
|
| 82.8
| 82.8
| 1.4 |
2005-Jun-14 Tue
| 19.48
| 19.48
| ###
| 19.42
| 2,889,149
| ###
| 34.2
| 34.2
| 1.4 |
2005-Jun-10 Fri
| 19.5
| 19.53
| ###
| 19.49
| 2,557,123
| ###
| ###
| ###
| 1.4 |
2005-Jun-09 Thu
| ###
| 19.77
| 19.44
| 19.54
| 4,885,588
| 95,781,952
| 29.5
| 29.5
| 1.4 |
2005-Jun-08 Wed
| 19.45
| 19.7
| 19.43
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| ###
| 19.43
| ###
| 19.43
| 7,804,570
| ###
| 73.5
| 73.5
| 1.4 |
2005-Jun-06 Mon
| 19.45
| 19.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| 19.51
| ###
| 19.49
|
|
| 72.0
| 72.0
| 1.4 |
2005-Jun-02 Thu
| 19.48
| 19.55
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2005-Jun-01 Wed
| ###
| 19.42
| ###
| 19.42
| 13,044,376
| ###
| ###
| ###
| 1.4 |
2005-May-31 Tue
| ###
| ###
| ###
| ###
| 10,493,259
| 0
| 19.6
| 19.6
| 0.0 |
2005-May-30 Mon
| 19.85
| ###
| 19.79
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2005-May-27 Fri
| 19.88
| ###
| 19.73
| 19.84
|
|
| 27.1
| 27.1
| 1.4 |
2005-May-26 Thu
| 19.79
| ###
| 19.71
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| 19.72
| 19.83
| ###
| 19.79
|
|
| ###
| ###
| ### |
2005-May-24 Tue
| ###
| 19.73
| 19.57
| 19.73
| 5,989,345
| 117,690,629
| ###
| ###
| ### |
2005-May-23 Mon
| ###
| ###
| ###
| ###
| 4,470,653
| 0
| 68.3
| 68.3
| 0.0 |
2005-May-20 Fri
| ###
| ###
| 19.5
| 19.5
| 5,247,171
| ###
| ###
| ###
| 1.4 |
2005-May-19 Thu
| 19.47
| 19.59
| ###
| 19.59
| 4,693,446
| ###
| ###
| ###
| ### |
2005-May-18 Wed
| 19.2
| 19.45
| ###
| ###
| 3,737,256
| ###
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| 19.44
| ###
| 19.2
|
|
| ###
| ###
| ### |
2005-May-16 Mon
| 19.51
| 19.57
| 19.24
| 19.28
|
|
| 27.3
| 27.3
| 1.4 |
2005-May-13 Fri
| ###
| ###
| 19.46
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-May-12 Thu
| ###
| 19.59
| ###
| 19.59
|
|
| ###
| ###
| ### |
2005-May-11 Wed
| 19.2
| 19.29
| ###
| 19.27
| 5,998,274
| 57,853,352
| ###
| ###
| ### |
2005-May-10 Tue
| ###
| 19.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 19.2
| 19.2
| ###
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2005-May-06 Fri
| ###
| 19.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| ###
| ###
| 18.73
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| 19.55
| ###
| ###
| 19.47
| 3,217,629
| 0
| 43.2
| 43.2
| ### |
2005-May-02 Mon
| 19.4
| 19.55
| ###
| 19.44
| 2,749,277
| 26,874,182
| 77.1
| 77.1
| 1.4 |
2005-Apr-29 Fri
| 19.4
| 19.49
| ###
| 19.45
|
|
| 73.5
| 73.5
| ### |
2005-Apr-28 Thu
| 19.21
| 19.45
| ###
| 19.45
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| ###
| ###
| 18.58
| ###
| 6,009,147
| 55,824,975
| 88.1
| 88.1
| 0.0 |
2005-Apr-26 Tue
| ###
| 18.75
| 18.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| ###
| ###
| 18.43
| 18.57
|
|
| 35.1
| 35.1
| ### |
2005-Apr-21 Thu
| 18.46
| 18.57
| 18.42
| 18.53
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| 18.79
| 18.8
| 18.54
| ###
| 6,682,682
| 124,765,672
| 26.8
| 26.8
| 0.0 |
2005-Apr-19 Tue
| ###
| 18.75
| 18.49
| 18.74
| 3,324,654
| 61,905,057
| 60.7
| 60.7
| 1.3 |
2005-Apr-18 Mon
| 18.71
| 18.72
| 18.47
| 18.53
| 6,015,028
| 111,849,445
| 37.2
| 37.2
| ### |
2005-Apr-15 Fri
| ###
| ###
| 18.79
| 18.84
|
|
| 47.8
| 47.8
| 1.3 |
2005-Apr-14 Thu
| ###
| ###
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| 19.22
| 7,061,540
| 0
| 34.0
| 34.0
| 1.4 |
2005-Apr-12 Tue
| ###
| 19.26
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 3,853,373
| 0
| 43.8
| 43.8
| 0.0 |
2005-Apr-08 Fri
| 19.29
| ###
| ###
| 19.27
|
|
| 31.0
| 31.0
| ### |
2005-Apr-07 Thu
| ###
| 19.22
| ###
| 19.2
|
|
| 76.1
| 76.1
| ### |
2005-Apr-06 Wed
| 19.25
| ###
| ###
| ###
| 5,788,125
| 0
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| 18.84
| ###
| 3,282,383
| 30,920,047
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 19.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 18.8
| ###
| 18.77
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| 18.82
| ###
| ###
| 18.77
| 4,393,486
| 0
| 49.0
| 49.0
| ### |
2005-Mar-24 Thu
| ###
| ###
| 18.82
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2005-Mar-22 Tue
| 19.4
| 19.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-21 Mon
| 19.41
| 19.57
| ###
| 19.47
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| ###
| 19.72
| 19.49
| 19.49
| 6,576,370
| ###
| ###
| ###
| 1.4 |
2005-Mar-17 Thu
| ###
| 19.77
| 19.53
| 19.71
| 5,361,953
| 105,362,376
| 77.9
| 77.9
| 1.4 |
2005-Mar-16 Wed
| 19.55
| 19.73
| 19.55
| 19.72
| 3,889,725
| ###
| ###
| ###
| 1.4 |
2005-Mar-15 Tue
| 19.45
| 19.58
| 19.42
| 19.51
| 4,267,548
| 83,217,186
| 73.8
| 73.8
| ### |
2005-Mar-14 Mon
| ###
| 19.45
| ###
| 19.28
| 2,961,955
| ###
| ###
| ###
| 1.4 |
2005-Mar-11 Fri
| ###
| 19.24
| ###
| ###
| 3,784,545
| 36,407,322
| 69.3
| 69.3
| 0.0 |
2005-Mar-10 Thu
| ###
| 19.4
| 19.22
| ###
| 2,503,729
| ###
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| 19.59
| 19.59
| ###
| ###
| 2,778,486
| 27,215,270
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 19.52
| 19.57
| 19.41
| 19.55
| 2,290,584
| 44,643,482
| ###
| ###
| ### |
2005-Mar-07 Mon
| 19.75
| 19.75
| 19.42
| 19.42
|
|
| 19.3
| 19.3
| 1.4 |
2005-Mar-04 Fri
| ###
| 19.58
| ###
| 19.51
| 3,726,125
| ###
| 76.4
| 76.4
| ### |
2005-Mar-03 Thu
| ###
| ###
| ###
| 19.23
|
|
| 78.8
| 78.8
| ### |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 3,773,889
| 0
| 33.7
| 33.7
| 0.0 |
2005-Mar-01 Tue
| ###
| ###
| ###
| ###
| 3,458,351
| 0
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| ###
| 3,677,021
| 0
| 71.6
| 71.6
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| 18.71
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Feb-24 Thu
| ###
| 19.2
| 18.85
| 18.89
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 19.45
| 19.5
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2005-Feb-22 Tue
| 19.4
| ###
| ###
| ###
| 3,591,088
| 0
| 85.6
| 85.6
| 0.0 |
2005-Feb-21 Mon
| ###
| 19.53
| 19.23
| 19.49
| 3,041,126
| 58,937,021
| ###
| ###
| 1.4 |
2005-Feb-18 Fri
| ###
| ###
| ###
| 19.24
| 2,983,846
| 0
| 71.5
| 71.5
| 1.4 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
| 3,719,529
| 0
| ###
| ###
| 0.0 |
2005-Feb-16 Wed
| 19.47
| 19.55
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2005-Feb-15 Tue
| ###
| ###
| 19.47
| 19.47
| 5,470,224
| ###
| 27.2
| 27.2
| ### |
2005-Feb-14 Mon
| ###
| ###
| 19.5
| ###
| 4,412,252
| 43,019,457
| 27.8
| 27.8
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| 19.77
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2005-Feb-10 Thu
| 19.81
| ###
| 19.71
| ###
| 8,698,550
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 19.41
| 19.57
| 19.4
| 19.52
|
|
| 77.3
| 77.3
| 1.4 |
2005-Feb-08 Tue
| 19.28
| ###
| ###
| 19.29
|
|
| ###
| ###
| 1.4 |
2005-Feb-07 Mon
| 19.28
| ###
| ###
| ###
| 3,665,675
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 18.89
| ###
| 18.84
| ###
| 4,043,840
| 38,092,972
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
| 4,706,942
| 0
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 19.22
| 19.23
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2005-Jan-31 Mon
| ###
| 19.21
| ###
| 19.2
|
|
| 76.8
| 76.8
| ### |
2005-Jan-28 Fri
| 19.27
| ###
| ###
| ###
| 6,653,229
| 0
| 26.8
| 26.8
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 3,985,244
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
| 3,621,382
| 0
| 74.5
| 74.5
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| 18.87
| 18.88
| 2,114,887
| 19,953,958
| ###
| ###
| 1.3 |
2005-Jan-21 Fri
| 18.88
| ###
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-20 Thu
| 18.8
| ###
| 18.71
| 18.89
| 2,938,770
| ###
| 76.4
| 76.4
| ### |
2005-Jan-19 Wed
| ###
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 3,887,387
| 0
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| 19.42
| 19.44
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2005-Jan-12 Wed
| 19.4
| 19.44
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| 19.45
| 19.5
|
|
| ###
| ###
| 1.4 |
2005-Jan-10 Mon
| 19.4
| ###
| ###
| 19.53
|
|
| ###
| ###
| ### |
2005-Jan-07 Fri
| ###
| 19.75
| 19.23
| 19.45
|
|
| 69.8
| 69.8
| ### |
2005-Jan-06 Thu
| 19.25
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 19.42
| 19.46
| 19.24
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 19.52
| ###
| 19.47
| 19.56
| 1,632,789
| ###
| ###
| ###
| 1.4 |
2004-Dec-31 Fri
| ###
| 19.5
| ###
| 19.49
| 1,529,283
| ###
| ###
| ###
| 1.4 |
2004-Dec-30 Thu
| ###
| 19.41
| ###
| ###
| 1,009,583
| ###
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 19.45
| 19.45
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2004-Dec-24 Fri
| 19.48
| 19.48
| ###
| 19.45
| 4,208,642
| 40,992,173
| ###
| ###
| ### |
2004-Dec-23 Thu
| ###
| 19.42
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| 19.28
| 2,661,872
| 0
| ###
| ###
| 1.4 |
2004-Dec-21 Tue
| ###
| 19.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,765,372
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
| 4,105,480
| 0
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| ###
| ###
| 7,199,553
| 0
| 70.9
| 70.9
| 0.0 |
2004-Dec-15 Wed
| 18.8
| ###
| 18.75
| 18.87
|
|
| ###
| ###
| 1.3 |
2004-Dec-14 Tue
| 18.73
| 18.76
| ###
| 18.7
|
|
| 36.2
| 36.2
| 1.3 |
2004-Dec-13 Mon
| 18.7
| 18.75
| 18.55
| ###
| 3,242,320
| ###
| 37.4
| 37.4
| 0.0 |
2004-Dec-10 Fri
| 18.58
| ###
| 18.55
| ###
| 6,097,681
| ###
| 72.6
| 72.6
| 0.0 |
2004-Dec-09 Thu
| 18.46
| ###
| 18.45
| 18.51
| 5,504,683
| ###
| ###
| ###
| 1.3 |
2004-Dec-08 Wed
| 18.45
| 18.59
| ###
| 18.5
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 18.55
| 18.55
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2004-Dec-06 Mon
| 18.44
| 18.58
| 18.42
| 18.47
| 3,535,388
| 65,404,678
| 74.1
| 74.1
| ### |
2004-Dec-03 Fri
| 18.44
| 18.49
| ###
| ###
| 3,926,750
| ###
| 38.2
| 38.2
| 0.0 |
2004-Dec-02 Thu
| ###
| 18.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 18.54
| 18.54
| 18.25
| 18.27
| 3,309,727
| 60,882,428
| 27.5
| 27.5
| ### |
2004-Nov-30 Tue
| 18.52
| ###
| 18.47
| 18.54
|
|
| ###
| ###
| 1.3 |
2004-Nov-29 Mon
| ###
| 18.5
| 18.27
| 18.45
| 2,043,784
| ###
| 72.9
| 72.9
| 1.3 |
2004-Nov-26 Fri
| 18.54
| 18.54
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2004-Nov-25 Thu
| 18.4
| 18.48
| ###
| 18.48
|
|
| ###
| ###
| ### |
2004-Nov-24 Wed
| ###
| ###
| ###
| ###
| 3,363,144
| 0
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 18.24
| ###
| 18.22
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| ###
| 18.2
| 4,018,621
| 0
| ###
| ###
| ### |
2004-Nov-19 Fri
| ###
| 18.4
| 18.29
| ###
| 3,804,674
| 69,796,744
| 33.6
| 33.6
| 0.0 |
2004-Nov-18 Thu
| 18.58
| ###
| ###
| ###
| 16,672,354
| 0
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2004-Nov-15 Mon
| 18.79
| ###
| 18.79
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Nov-12 Fri
| ###
| 18.78
| ###
| 18.73
| 3,884,083
| ###
| 67.5
| 67.5
| 1.3 |
2004-Nov-11 Thu
| 18.5
| ###
| 18.49
| 18.58
|
|
| ###
| ###
| 1.3 |
2004-Nov-10 Wed
| ###
| ###
| 18.44
| 18.47
| 7,626,141
| 70,313,020
| ###
| ###
| ### |
2004-Nov-09 Tue
| ###
| 18.78
| 18.53
| ###
| 9,256,048
| 172,671,575
| 33.8
| 33.8
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
| 3,639,544
| 0
| 16.3
| 16.3
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 18.78
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-04 Thu
| ###
| 19.23
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 18.84
| ###
| 7,014,878
| 66,080,150
| 77.5
| 77.5
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 18.76
| 18.81
| 3,271,874
| 30,690,178
| 15.5
| 15.5
| ### |
2004-Nov-01 Mon
| ###
| ###
| 18.81
| ###
| 2,551,075
| ###
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 18.75
| ###
| 18.73
| 18.88
|
|
| 71.5
| 71.5
| 1.3 |
2004-Oct-28 Thu
| 18.4
| 18.7
| 18.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| 18.42
| ###
| ###
| 3,961,749
| ###
| 77.0
| 77.0
| 0.0 |
2004-Oct-26 Tue
| ###
| 18.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| ###
| ###
| 3,640,129
| 0
| 72.5
| 72.5
| 0.0 |
2004-Oct-22 Fri
| ###
| 18.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 17.89
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Oct-20 Wed
| ###
| ###
| ###
| ###
| 5,233,083
| 0
| 34.7
| 34.7
| 0.0 |
2004-Oct-19 Tue
| 17.86
| ###
| 17.85
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Oct-18 Mon
| ###
| ###
| 17.83
| 17.88
|
|
| 21.9
| 21.9
| 1.3 |
2004-Oct-15 Fri
| ###
| 18.26
| ###
| ###
| 2,584,476
| ###
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| 18.22
| ###
| 18.2
| 8,594,285
| ###
| ###
| ###
| ### |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 4,703,949
| 0
| 79.7
| 79.7
| 0.0 |
2004-Oct-12 Tue
| ###
| 17.75
| ###
| ###
| 2,615,683
| 23,214,186
| 65.9
| 65.9
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 17.56
| ###
| 1,971,380
| ###
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 17.55
| 17.72
| 17.52
| ###
| 3,209,229
| ###
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| 17.7
| 17.54
| ###
| 4,294,727
| 75,673,089
| 72.7
| 72.7
| 0.0 |
2004-Oct-06 Wed
| 17.83
| ###
| 17.76
| 17.76
|
|
| 31.4
| 31.4
| 1.3 |
2004-Oct-05 Tue
| 17.75
| ###
| 17.75
| 17.82
|
|
| 72.9
| 72.9
| 1.3 |
2004-Oct-04 Mon
| ###
| ###
| ###
| 17.72
| 1,603,175
| 0
| ###
| ###
| 1.3 |
2004-Oct-01 Fri
| 17.76
| ###
| 17.76
| 17.81
| 6,938,642
| 61,615,140
| ###
| ###
| 1.3 |
2004-Sep-30 Thu
| 17.52
| 17.83
| 17.52
| 17.73
|
|
| ###
| ###
| ### |
2004-Sep-29 Wed
| ###
| 17.5
| 17.27
| 17.47
|
|
| ###
| ###
| 1.2 |
2004-Sep-28 Tue
| 17.28
| ###
| 17.22
| 17.28
| 2,545,842
| ###
| 68.7
| 68.7
| 1.2 |
2004-Sep-27 Mon
| ###
| 17.44
| 17.23
| ###
| 3,164,276
| 54,852,724
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 17.4
| 17.49
| ###
| ###
| 6,420,922
| ###
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2004-Sep-22 Wed
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| ###
| ###
| 16.87
| ###
| 2,734,983
| 23,069,581
| 71.2
| 71.2
| 0.0 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 2,126,681
| 0
| 28.1
| 28.1
| 0.0 |
2004-Sep-17 Fri
| 16.85
| ###
| 16.85
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-16 Thu
| 16.74
| ###
| 16.74
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| 16.89
| ###
| 3,433,789
| 28,998,348
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| 16.88
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 2,820,075
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 2,470,770
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 2,602,676
| 0
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| 17.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| 17.2
| ###
| ###
| 1,504,874
| ###
| 35.3
| 35.3
| 0.0 |
2004-Sep-03 Fri
| 17.21
| 17.27
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| 17.2
|
|
| 75.0
| 75.0
| 1.2 |
2004-Sep-01 Wed
| ###
| ###
| 16.88
| ###
| 2,892,586
| 24,413,425
| 79.6
| 79.6
| 0.0 |
2004-Aug-31 Tue
| 16.89
| ###
| 16.81
| 16.85
| 3,439,123
| 28,905,828
| ###
| ###
| ### |
2004-Aug-30 Mon
| 16.71
| 16.83
| 16.71
| 16.79
|
|
| ###
| ###
| ### |
2004-Aug-27 Fri
| ###
| 16.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| 16.54
| 16.57
| 16.5
| 16.53
| 1,974,149
| 32,642,553
| ###
| ###
| ### |
2004-Aug-25 Wed
| 16.54
| 16.56
| 16.44
| 16.48
| 2,708,425
| ###
| 28.6
| 28.6
| 1.2 |
2004-Aug-24 Tue
| 16.48
| 16.53
| ###
| 16.51
|
|
| ###
| ###
| ### |
2004-Aug-23 Mon
| ###
| 16.5
| ###
| 16.47
| 3,050,144
| 25,163,688
| ###
| ###
| ### |
2004-Aug-20 Fri
| ###
| ###
| 16.22
| ###
| 2,386,570
| 19,355,082
| 66.3
| 66.3
| 0.0 |
2004-Aug-19 Thu
| ###
| 16.41
| ###
| ###
| 3,894,223
| ###
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| 16.26
| ###
| 16.2
| 16.26
|
|
| 75.6
| 75.6
| ### |
2004-Aug-17 Tue
| ###
| 16.29
| ###
| 16.28
| 4,876,584
| 39,719,776
| ###
| ###
| 1.2 |
2004-Aug-16 Mon
| 16.26
| ###
| ###
| ###
| 3,680,189
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 16.44
| 16.49
| 16.23
| 16.25
|
|
| 24.1
| 24.1
| ### |
2004-Aug-12 Thu
| 16.45
| 16.58
| 16.43
| 16.47
|
|
| ###
| ###
| ### |
2004-Aug-11 Wed
| 16.7
| 16.74
| 16.46
| 16.54
| 2,916,846
| 48,419,643
| 26.4
| 26.4
| ### |
2004-Aug-10 Tue
| 16.5
| 16.74
| 16.49
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| 16.45
| ###
| 16.43
| 16.58
| 1,623,057
| ###
| 81.2
| 81.2
| 1.2 |
2004-Aug-06 Fri
| 16.73
| 16.76
| 16.43
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| 16.85
| 16.88
| 16.7
| 16.78
|
|
| ###
| ###
| 1.2 |
2004-Aug-04 Wed
| 16.88
| ###
| 16.76
| 16.82
|
|
| 30.9
| 30.9
| ### |
2004-Aug-03 Tue
| 16.76
| ###
| 16.76
| 16.85
| 2,408,480
| ###
| ###
| ###
| ### |
2004-Aug-02 Mon
| 16.84
| 16.87
| 16.72
| 16.76
|
|
| 25.8
| 25.8
| 1.2 |
2004-Jul-30 Fri
| ###
| ###
| 16.82
| 16.85
|
|
| 23.6
| 23.6
| ### |
2004-Jul-29 Thu
| 16.44
| 16.75
| 16.44
| 16.75
|
|
| 84.7
| 84.7
| ### |
2004-Jul-28 Wed
| 16.5
| 16.54
| ###
| 16.43
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 16.48
| ###
| ###
| ###
| 7,721,328
| 0
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| 16.49
| ###
| 16.44
| 7,496,459
| ###
| 76.3
| 76.3
| 1.2 |
2004-Jul-23 Fri
| 16.5
| 16.55
| 16.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 16.55
| 16.59
| 16.43
| 16.53
|
|
| ###
| ###
| ### |
2004-Jul-21 Wed
| 16.75
| 16.77
| 16.55
| ###
| 11,500,725
| 191,602,078
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| ###
| ###
| 16.7
|
|
| 26.3
| 26.3
| 1.2 |
2004-Jul-19 Mon
| 16.75
| ###
| 16.73
| ###
| 8,078,758
| ###
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 16.8
| 16.88
| 16.76
| 16.78
|
|
| ###
| ###
| 1.2 |
2004-Jul-15 Thu
| ###
| ###
| 16.87
| ###
| 6,193,384
| ###
| 24.5
| 24.5
| 0.0 |
2004-Jul-14 Wed
| ###
| ###
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2004-Jul-13 Tue
| 17.24
| 17.25
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2004-Jul-12 Mon
| ###
| ###
| 17.2
| 17.26
|
|
| ###
| ###
| 1.2 |
2004-Jul-09 Fri
| ###
| ###
| 17.26
| 17.28
|
|
| ###
| ###
| 1.2 |
2004-Jul-08 Thu
| 17.45
| 17.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-07 Wed
| 17.41
| 17.48
| ###
| 17.45
|
|
| 66.0
| 66.0
| ### |
2004-Jul-06 Tue
| 17.45
| 17.49
| ###
| 17.47
|
|
| 65.4
| 65.4
| 1.2 |
2004-Jul-05 Mon
| ###
| 17.48
| ###
| 17.45
| 5,907,177
| 51,628,726
| ###
| ###
| ### |
2004-Jul-02 Fri
| ###
| 17.47
| ###
| ###
| 5,572,889
| 48,679,185
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| ###
| ###
| 17.54
| ###
| 5,449,450
| 47,791,676
| 27.5
| 27.5
| 0.0 |
2004-Jun-29 Tue
| ###
| 17.78
| ###
| 17.7
| 5,245,942
| 46,636,424
| ###
| ###
| 1.3 |
2004-Jun-28 Mon
| 17.58
| ###
| 17.5
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Jun-25 Fri
| ###
| ###
| 17.58
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Jun-24 Thu
| ###
| 17.74
| ###
| ###
| 3,693,584
| ###
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 17.75
| 17.78
| 17.57
| 17.58
| 4,113,976
| 72,714,525
| ###
| ###
| 1.3 |
2004-Jun-22 Tue
| ###
| 17.79
| 17.52
| 17.7
| 6,041,842
| 106,668,720
| 75.9
| 75.9
| 1.3 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 8,032,044
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| ###
| 17.29
| ###
| 17.28
|
|
| 76.4
| 76.4
| 1.2 |
2004-Jun-17 Thu
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
| 2,696,845
| 0
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| ###
| ###
| 16.86
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 2,125,384
| 0
| 30.9
| 30.9
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 2,125,384
| 0
| ###
| ###
| 0.0 |
2004-Jun-10 Thu
| ###
| ###
| ###
| ###
| 3,983,821
| 0
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 16.89
| ###
| 5,801,320
| 48,992,147
| 30.9
| 30.9
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| ###
| ###
| 2,717,976
| 0
| ###
| ###
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
| 2,985,286
| 0
| ###
| ###
| 0.0 |
2004-Jun-04 Fri
| ###
| ###
| 16.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| 17.41
| 17.49
| ###
| ###
| 5,031,779
| ###
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| 17.42
| ###
| ###
| 4,077,987
| ###
| 70.8
| 70.8
| 0.0 |
2004-Jun-01 Tue
| 17.27
| ###
| 17.25
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2004-May-31 Mon
| ###
| ###
| 17.25
| ###
| 3,209,323
| ###
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 17.41
| 17.48
| 17.2
| 17.2
|
|
| 16.1
| 16.1
| 1.2 |
2004-May-27 Thu
| ###
| 17.44
| 17.27
| ###
| 3,440,243
| ###
| 65.4
| 65.4
| 0.0 |
2004-May-26 Wed
| ###
| 17.45
| 17.26
| ###
| 3,700,970
| ###
| ###
| ###
| 0.0 |
2004-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-24 Mon
| 17.23
| ###
| ###
| ###
| 1,663,347
| 0
| ###
| ###
| 0.0 |
2004-May-21 Fri
| ###
| 17.25
| ###
| 17.2
|
|
| ###
| ###
| 1.2 |
2004-May-20 Thu
| ###
| ###
| ###
| ###
| 3,517,780
| 0
| 27.0
| 27.0
| 0.0 |
2004-May-19 Wed
| ###
| ###
| ###
| ###
| 4,262,126
| 0
| 83.9
| 83.9
| 0.0 |
2004-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| ###
| 16.73
| 16.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 8,185,075
| 0
| 17.6
| 17.6
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-12 Wed
| 16.8
| ###
| 16.76
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-11 Tue
| ###
| ###
| 16.83
| 16.89
|
|
| ###
| ###
| ### |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 3,969,728
| 0
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 9,324,523
| 0
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| 17.8
| 17.8
| ###
| 17.41
| 11,557,175
| 102,858,857
| 14.7
| 14.7
| ### |
2004-May-05 Wed
| 17.77
| ###
| ###
| ###
| 4,230,073
| 0
| 72.5
| 72.5
| 0.0 |
2004-May-04 Tue
| 17.72
| 17.8
| ###
| ###
| 5,079,453
| ###
| 34.4
| 34.4
| 0.0 |
2004-May-03 Mon
| 17.48
| 17.56
| ###
| 17.53
| 1,782,484
| ###
| ###
| ###
| 1.3 |
2004-Apr-30 Fri
| 17.51
| 17.52
| 17.41
| 17.47
| 17,553,157
| 306,565,887
| 31.3
| 31.3
| 1.2 |
2004-Apr-29 Thu
| 17.54
| ###
| 17.45
| 17.57
| 5,394,172
| 47,064,150
| 80.3
| 80.3
| 1.3 |
2004-Apr-28 Wed
| ###
| 17.75
| ###
| ###
| 5,561,920
| 49,362,040
| 72.8
| 72.8
| 0.0 |
2004-Apr-27 Tue
| 17.73
| 17.75
| 17.58
| ###
| 2,618,488
| ###
| ###
| ###
| 0.0 |
2004-Apr-26 Mon
| 17.79
| 17.8
| 17.7
| 17.74
|
|
| 27.5
| 27.5
| 1.3 |
2004-Apr-23 Fri
| 17.88
| ###
| 17.75
| 17.85
| 2,345,284
| ###
| ###
| ###
| 1.3 |
2004-Apr-22 Thu
| 17.75
| 17.89
| ###
| 17.82
| 2,338,083
| 20,914,152
| ###
| ###
| 1.3 |
2004-Apr-21 Wed
| 17.8
| 17.8
| ###
| 17.72
|
|
| 37.3
| 37.3
| 1.3 |
2004-Apr-20 Tue
| 17.47
| 17.84
| 17.47
| 17.84
|
|
| 86.7
| 86.7
| 1.3 |
2004-Apr-19 Mon
| 17.54
| 17.59
| 17.45
| 17.5
|
|
| ###
| ###
| 1.3 |
2004-Apr-16 Fri
| ###
| ###
| 17.42
| 17.59
|
|
| 29.7
| 29.7
| ### |
2004-Apr-15 Thu
| ###
| 17.78
| 17.59
| ###
| 4,858,083
| ###
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| 17.56
| 17.71
| 17.56
| ###
| 2,583,241
| 45,555,455
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| 17.71
| 17.71
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 17.58
| 17.71
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| 17.75
| 17.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| ###
| 17.71
| 17.58
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-05 Mon
| ###
| 17.71
| 17.57
| ###
| 5,652,789
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| 17.75
| 17.89
| 2,812,926
| ###
| ###
| ###
| 1.3 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2004-Mar-31 Wed
| 17.55
| ###
| 17.46
| 17.55
|
|
| 68.6
| 68.6
| ### |
2004-Mar-30 Tue
| 17.75
| 17.8
| 17.45
| 17.55
| 7,849,588
| 138,348,988
| 21.1
| 21.1
| ### |
2004-Mar-29 Mon
| ###
| ###
| 17.7
| 17.75
|
|
| ###
| ###
| 1.3 |
2004-Mar-26 Fri
| ###
| ###
| 17.84
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 17.54
| ###
| 4,392,771
| ###
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 17.54
| 17.75
| 17.53
| ###
| 3,846,775
| ###
| 78.1
| 78.1
| 0.0 |
2004-Mar-23 Tue
| 17.58
| 17.75
| 17.51
| 17.55
|
|
| ###
| ###
| ### |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Mar-18 Thu
| 18.27
| 18.28
| 17.83
| ###
| 9,145,081
| ###
| 21.8
| 21.8
| 0.0 |
2004-Mar-17 Wed
| ###
| 18.27
| ###
| 18.25
|
|
| ###
| ###
| ### |
2004-Mar-16 Tue
| 17.76
| ###
| 17.75
| ###
| 3,039,550
| ###
| 87.0
| 87.0
| 0.0 |
2004-Mar-15 Mon
| 17.82
| 17.84
| ###
| 17.77
| 3,257,223
| 29,054,429
| 36.8
| 36.8
| ### |
2004-Mar-12 Fri
| ###
| ###
| ###
| 17.81
| 3,791,024
| 0
| ###
| ###
| 1.3 |
2004-Mar-11 Thu
| ###
| 17.89
| ###
| 17.88
|
|
| ###
| ###
| 1.3 |
2004-Mar-10 Wed
| 17.75
| 17.83
| 17.5
| 17.75
|
|
| ###
| ###
| 1.3 |
2004-Mar-09 Tue
| 17.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| 17.5
| ###
| 17.42
| 4,815,121
| ###
| ###
| ###
| 1.2 |
2004-Mar-05 Fri
| ###
| 19.58
| ###
| 19.51
| 3,726,125
| ###
| ###
| ###
| ### |
2004-Mar-04 Thu
| 16.88
| ###
| 16.82
| ###
| 3,817,924
| 32,108,740
| 70.1
| 70.1
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 16.81
| 16.84
| 4,676,686
| 39,307,545
| 25.2
| 25.2
| 1.2 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| 16.82
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 16.83
| ###
| 16.76
| 16.85
|
|
| ###
| ###
| ### |
2004-Feb-26 Thu
| ###
| 16.83
| ###
| 16.82
| 2,646,222
| 22,267,958
| ###
| ###
| ### |
2004-Feb-25 Wed
| ###
| 16.75
| ###
| 16.73
|
|
| ###
| ###
| ### |
2004-Feb-24 Tue
| 16.54
| ###
| 16.5
| ###
| 1,467,170
| 12,104,152
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 16.55
| ###
| 16.49
| 16.57
|
|
| 72.2
| 72.2
| ### |
2004-Feb-20 Fri
| ###
| 16.77
| 16.59
| 16.59
| 3,728,077
| 62,184,324
| ###
| ###
| 1.2 |
2004-Feb-19 Thu
| 16.75
| 16.79
| ###
| 16.7
| 1,234,374
| ###
| 32.7
| 32.7
| 1.2 |
2004-Feb-18 Wed
| 16.8
| 16.85
| 16.75
| 16.8
|
|
| 66.0
| 66.0
| 1.2 |
2004-Feb-17 Tue
| 16.7
| 16.73
| 16.57
| 16.73
| 4,075,725
| 67,860,821
| ###
| ###
| ### |
2004-Feb-16 Mon
| 16.81
| 16.88
| ###
| 16.7
|
|
| 28.2
| 28.2
| 1.2 |
2004-Feb-13 Fri
| ###
| ###
| 16.73
| 16.81
|
|
| 25.6
| 25.6
| ### |
2004-Feb-12 Thu
| 16.86
| ###
| 16.86
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2004-Feb-11 Wed
| ###
| 16.87
| 16.56
| 16.8
| 4,582,979
| ###
| ###
| ###
| 1.2 |
2004-Feb-10 Tue
| 16.47
| ###
| 16.45
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Feb-09 Mon
| 16.4
| 16.48
| ###
| 16.47
|
|
| ###
| ###
| ### |
2004-Feb-06 Fri
| ###
| ###
| 16.26
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| 16.26
| ###
| 5,261,172
| 42,773,328
| 35.4
| 35.4
| 0.0 |
2004-Feb-04 Wed
| ###
| 16.49
| ###
| ###
| 1,509,520
| ###
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| 16.45
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| 16.53
| ###
| ###
| ###
| 4,583,882
| 0
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| 16.74
| 16.55
| 16.56
|
|
| 35.0
| 35.0
| 1.2 |
2004-Jan-29 Thu
| ###
| ###
| ###
| 16.55
| 7,011,558
| 0
| ###
| ###
| 1.2 |
2004-Jan-28 Wed
| 16.5
| 16.55
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| 16.73
| 16.73
|
|
| 21.6
| 21.6
| ### |
2004-Jan-23 Fri
| 16.85
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-22 Thu
| ###
| 16.8
| ###
| 16.8
|
|
| ###
| ###
| 1.2 |
2004-Jan-21 Wed
| ###
| ###
| 16.24
| 16.58
| 7,569,741
| ###
| ###
| ###
| 1.2 |
2004-Jan-20 Tue
| ###
| 16.42
| 16.24
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-Jan-19 Mon
| 16.55
| 16.55
| ###
| 16.4
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| ###
| ###
| ###
| 16.48
|
|
| 23.7
| 23.7
| 1.2 |
2004-Jan-15 Thu
| 16.57
| ###
| 16.51
| ###
| 2,807,728
| ###
| 69.5
| 69.5
| 0.0 |
2004-Jan-14 Wed
| 16.5
| 16.58
| 16.43
| 16.5
|
|
| 72.1
| 72.1
| 1.2 |
2004-Jan-13 Tue
| ###
| 16.72
| 16.53
| 16.53
| 6,371,383
| 105,924,242
| ###
| ###
| ### |
2004-Jan-12 Mon
| 16.41
| ###
| 16.41
| ###
| 3,318,877
| 27,231,385
| 82.0
| 82.0
| 0.0 |
2004-Jan-09 Fri
| 16.5
| 16.55
| 16.44
| 16.52
|
|
| ###
| ###
| ### |
2004-Jan-08 Thu
| 16.22
| 16.46
| 16.22
| 16.41
|
|
| 78.8
| 78.8
| 1.2 |
2004-Jan-07 Wed
| ###
| 16.22
| ###
| 16.22
|
|
| 79.5
| 79.5
| 1.2 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 2,222,670
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| 15.88
| ###
| 15.84
| 15.85
|
|
| ###
| ###
| 1.1 |
2004-Jan-02 Fri
| ###
| ###
| 15.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2003-Dec-29 Mon
| 15.81
| ###
| 15.78
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Dec-24 Wed
| ###
| 15.8
| ###
| 15.8
| 1,337,845
| 10,568,975
| 77.8
| 77.8
| 1.1 |
2003-Dec-23 Tue
| 15.5
| ###
| 15.5
| ###
| 2,384,755
| 18,481,851
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| 15.47
| 15.58
| 15.44
| 15.48
|
|
| 67.6
| 67.6
| 1.1 |
2003-Dec-19 Fri
| ###
| 15.49
| 15.27
| 15.4
| 7,625,851
| 117,285,588
| ###
| ###
| ### |
2003-Dec-18 Thu
| 15.53
| 15.53
| ###
| ###
| 6,942,451
| ###
| 24.5
| 24.5
| 0.0 |
2003-Dec-17 Wed
| 15.55
| 15.55
| ###
| 15.46
| 4,875,456
| 37,906,670
| 32.9
| 32.9
| 1.1 |
2003-Dec-16 Tue
| 15.58
| ###
| 15.45
| 15.45
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| ###
| 15.71
| ###
| ###
| 5,070,176
| ###
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 15.59
| ###
| 15.54
| 15.56
|
|
| 33.8
| 33.8
| ### |
2003-Dec-11 Thu
| 15.44
| 15.55
| ###
| 15.46
|
|
| 76.5
| 76.5
| 1.1 |
2003-Dec-10 Wed
| 15.5
| 15.55
| ###
| 15.43
| 3,583,556
| 27,862,147
| 34.4
| 34.4
| 1.1 |
2003-Dec-09 Tue
| 15.52
| ###
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| 15.74
| 15.51
| 15.52
| 5,202,140
| ###
| ###
| ###
| 1.1 |
2003-Dec-05 Fri
| ###
| 15.71
| 15.55
| 15.59
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| 15.47
| 15.71
| 15.43
| ###
| 6,769,288
| ###
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| 15.4
| ###
| 15.4
|
|
| ###
| ###
| ### |
2003-Dec-02 Tue
| ###
| 15.2
| ###
| ###
| 8,413,124
| 63,939,742
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 15.27
| 15.27
| ###
| 15.27
| 4,488,651
| 34,270,850
| ###
| ###
| ### |
2003-Nov-28 Fri
| 15.45
| 15.45
| 15.24
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| 15.46
| 15.49
| 2,879,771
| 22,260,629
| ###
| ###
| ### |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 65.3
| 65.3
| 0.0 |
2003-Nov-25 Tue
| 15.7
| 15.73
| ###
| ###
| 3,590,179
| 28,236,757
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| 15.7
| 15.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| 15.75
| 15.58
| ###
| 6,237,320
| ###
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| 15.74
| 15.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| 15.86
| ###
| 5,236,348
| ###
| 74.1
| 74.1
| 0.0 |
2003-Nov-18 Tue
| 15.84
| ###
| 15.74
| 15.88
|
|
| ###
| ###
| 1.1 |
2003-Nov-17 Mon
| ###
| ###
| 15.78
| 15.78
| 5,038,122
| 39,750,782
| ###
| ###
| 1.1 |
2003-Nov-14 Fri
| ###
| ###
| 15.88
| ###
| 2,849,958
| ###
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 4,999,925
| 0
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 15.81
| ###
| 5,811,281
| 45,938,176
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 15.41
| 15.84
| ###
| 15.77
|
|
| ###
| ###
| ### |
2003-Nov-10 Mon
| ###
| ###
| 15.43
| 15.5
|
|
| 33.4
| 33.4
| 1.1 |
2003-Nov-07 Fri
| 15.5
| ###
| ###
| 15.59
|
|
| ###
| ###
| ### |
2003-Nov-06 Thu
| 15.78
| 15.78
| ###
| 15.45
|
|
| 18.3
| 18.3
| ### |
2003-Nov-05 Wed
| 15.8
| 15.87
| 15.74
| 15.82
| 5,772,472
| ###
| ###
| ###
| ### |
2003-Nov-04 Tue
| ###
| 16.2
| ###
| ###
| 4,647,975
| ###
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 4,818,754
| 0
| 36.3
| 36.3
| 0.0 |
2003-Oct-31 Fri
| 16.28
| 16.47
| ###
| ###
| 18,282,883
| 150,559,541
| 31.6
| 31.6
| 0.0 |
2003-Oct-30 Thu
| 16.25
| ###
| ###
| 16.28
| 4,495,682
| 0
| ###
| ###
| 1.2 |
2003-Oct-29 Wed
| 16.25
| ###
| 16.22
| 16.29
| 4,298,545
| ###
| 70.3
| 70.3
| ### |
2003-Oct-28 Tue
| 16.25
| ###
| ###
| ###
| 4,892,157
| 0
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| 16.22
| ###
| 16.21
| 16.23
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 16.24
| 16.24
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2003-Oct-23 Thu
| 16.4
| 16.54
| ###
| ###
| 6,046,349
| ###
| 38.2
| 38.2
| 0.0 |
2003-Oct-22 Wed
| 16.53
| 16.54
| 16.44
| 16.51
|
|
| 38.3
| 38.3
| ### |
2003-Oct-21 Tue
| 16.56
| 16.58
| ###
| 16.53
| 3,620,179
| 30,011,283
| ###
| ###
| ### |
2003-Oct-20 Mon
| 16.59
| ###
| 16.53
| 16.56
|
|
| 34.8
| 34.8
| 1.2 |
2003-Oct-17 Fri
| 16.58
| ###
| 16.52
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| 16.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| 16.55
| ###
| 4,398,821
| 36,400,243
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 16.53
| 16.53
| 16.43
| 16.5
|
|
| 35.1
| 35.1
| 1.2 |
2003-Oct-13 Mon
| 16.48
| 16.55
| 16.46
| 16.53
| 2,419,847
| 39,939,574
| ###
| ###
| ### |
2003-Oct-10 Fri
| ###
| 16.7
| 16.49
| 16.5
| 3,885,254
| ###
| 24.1
| 24.1
| 1.2 |
2003-Oct-09 Thu
| ###
| 16.84
| ###
| ###
| 3,565,559
| ###
| 67.5
| 67.5
| 0.0 |
2003-Oct-08 Wed
| 16.55
| ###
| 16.54
| ###
| 5,058,740
| 41,835,779
| 67.5
| 67.5
| 0.0 |
2003-Oct-07 Tue
| 16.5
| ###
| 16.44
| 16.5
|
|
| ###
| ###
| 1.2 |
2003-Oct-06 Mon
| 16.49
| 16.51
| ###
| 16.4
| 1,004,451
| 8,291,743
| 29.0
| 29.0
| ### |
2003-Oct-03 Fri
| 16.51
| 16.59
| 16.4
| 16.46
|
|
| ###
| ###
| 1.2 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| 16.25
| ###
| ###
| ###
| 4,999,948
| 0
| 75.0
| 75.0
| 0.0 |
2003-Sep-30 Tue
| 16.2
| 16.26
| ###
| 16.2
| 3,578,774
| ###
| ###
| ###
| 1.2 |
2003-Sep-29 Mon
| 16.26
| ###
| ###
| ###
| 2,587,341
| 0
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| 16.4
| 16.5
| ###
| ###
| 5,820,622
| ###
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 16.5
| 16.5
| 16.22
| 16.26
| 6,704,742
| 109,689,579
| ###
| ###
| ### |
2003-Sep-24 Wed
| ###
| 16.53
| ###
| 16.53
| 4,707,480
| 38,907,322
| 75.5
| 75.5
| ### |
2003-Sep-23 Tue
| ###
| 16.41
| 16.27
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2003-Sep-22 Mon
| 16.24
| ###
| ###
| 16.2
| 1,773,750
| 0
| 39.4
| 39.4
| 1.2 |
2003-Sep-19 Fri
| ###
| ###
| 16.2
| 16.2
|
|
| ###
| ###
| 1.2 |
2003-Sep-18 Thu
| 16.26
| ###
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2003-Sep-17 Wed
| 16.23
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 16.25
| 16.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| 16.41
| 16.25
| 16.27
| 3,256,740
| ###
| 35.3
| 35.3
| 1.2 |
2003-Sep-12 Fri
| ###
| ###
| 16.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-10 Wed
| ###
| 16.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| 16.47
| 16.47
| ###
| ###
| 2,375,381
| ###
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 15.88
| ###
| 15.88
| ###
| 4,033,585
| ###
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 15.81
| ###
| 15.79
| 15.81
| 4,410,477
| ###
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| ###
| 15.81
| ###
| 15.81
|
|
| ###
| ###
| ### |
2003-Sep-01 Mon
| ###
| 15.75
| ###
| 15.56
| 6,323,823
| ###
| ###
| ###
| ### |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 11,913,576
| 0
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2003-Aug-27 Wed
| ###
| 16.29
| ###
| 16.22
| 5,039,223
| 41,044,471
| ###
| ###
| 1.2 |
2003-Aug-26 Tue
| 15.88
| ###
| 15.84
| ###
| 4,300,387
| ###
| ###
| ###
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 15.82
| 15.85
| 5,392,271
| ###
| 22.6
| 22.6
| 1.1 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2003-Aug-21 Thu
| ###
| 16.2
| ###
| ###
| 8,488,742
| ###
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| 16.2
| ###
| ###
| 12,120,676
| 98,177,475
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 16.55
| 16.55
| 16.25
| 16.26
|
|
| 22.3
| 22.3
| ### |
2003-Aug-18 Mon
| 16.45
| ###
| ###
| 16.55
| 4,025,823
| 0
| 70.5
| 70.5
| 1.2 |
2003-Aug-15 Fri
| 16.59
| 16.59
| 16.43
| 16.45
| 4,250,451
| 70,174,946
| ###
| ###
| 1.2 |
2003-Aug-14 Thu
| 16.8
| 16.83
| 16.55
| 16.59
|
|
| ###
| ###
| 1.2 |
2003-Aug-13 Wed
| 16.85
| ###
| 16.74
| 16.83
| 1,797,356
| ###
| ###
| ###
| 1.2 |
2003-Aug-12 Tue
| 16.89
| ###
| 16.72
| 16.74
| 2,709,848
| 22,654,329
| 26.0
| 26.0
| 1.2 |
2003-Aug-11 Mon
| ###
| ###
| 16.84
| 16.85
|
|
| 26.4
| 26.4
| ### |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-07 Thu
| 16.89
| ###
| 16.88
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Aug-06 Wed
| 16.72
| ###
| ###
| ###
| 6,097,944
| 0
| ###
| ###
| 0.0 |
2003-Aug-05 Tue
| ###
| 16.87
| ###
| 16.85
| 2,987,022
| ###
| 80.7
| 80.7
| ### |
2003-Aug-04 Mon
| 16.76
| 16.77
| ###
| 16.72
| 1,203,184
| ###
| ###
| ###
| 1.2 |
2003-Aug-01 Fri
| ###
| 16.79
| ###
| 16.79
| 3,931,322
| 33,003,448
| ###
| ###
| ### |
2003-Jul-31 Thu
| 16.4
| ###
| 16.4
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| 16.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| 16.51
| 16.51
| 16.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| 16.52
| ###
| 16.52
| 16.56
|
|
| 68.6
| 68.6
| 1.2 |
2003-Jul-25 Fri
| ###
| 16.49
| 16.29
| 16.46
| 6,318,874
| 103,566,344
| 70.7
| 70.7
| 1.2 |
2003-Jul-24 Thu
| ###
| 16.5
| ###
| 16.42
| 7,059,875
| ###
| ###
| ###
| 1.2 |
2003-Jul-23 Wed
| ###
| ###
| ###
| 16.26
|
|
| ###
| ###
| ### |
2003-Jul-22 Tue
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
| 2,416,950
| 0
| 79.1
| 79.1
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| ###
| ###
| 15.89
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 5,189,441
| 0
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 3,432,824
| 0
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 15.53
| ###
| 15.5
| 15.85
|
|
| ###
| ###
| 1.1 |
2003-Jul-10 Thu
| 15.52
| 15.78
| ###
| 15.49
| 6,466,755
| ###
| 29.1
| 29.1
| ### |
2003-Jul-09 Wed
| ###
| ###
| 15.41
| 15.53
|
|
| ###
| ###
| ### |
2003-Jul-08 Tue
| ###
| ###
| 15.72
| 15.78
|
|
| ###
| ###
| 1.1 |
2003-Jul-07 Mon
| 16.4
| 16.42
| 16.22
| 16.27
| 3,654,054
| ###
| ###
| ###
| 1.2 |
2003-Jul-04 Fri
| 16.47
| 16.5
| ###
| 16.4
| 4,541,625
| ###
| 31.4
| 31.4
| ### |
2003-Jul-03 Thu
| ###
| ###
| 16.48
| 16.56
| 4,261,528
| ###
| ###
| ###
| 1.2 |
2003-Jul-02 Wed
| ###
| ###
| ###
| 16.57
|
|
| 80.0
| 80.0
| ### |
2003-Jul-01 Tue
| ###
| 16.52
| ###
| 16.51
| 5,149,942
| 42,538,520
| 79.3
| 79.3
| ### |
2003-Jun-30 Mon
| ###
| 16.58
| 16.25
| 16.25
| 2,918,082
| ###
| 31.5
| 31.5
| ### |
2003-Jun-27 Fri
| ###
| 16.4
| ###
| 16.4
| 4,652,857
| 38,153,427
| ###
| ###
| ### |
2003-Jun-25 Wed
| ###
| ###
| 16.45
| 16.5
|
|
| 29.2
| 29.2
| 1.2 |
2003-Jun-24 Tue
| 16.57
| ###
| 16.54
| ###
| 3,286,648
| 27,180,578
| 77.0
| 77.0
| 0.0 |
2003-Jun-23 Mon
| ###
| 16.77
| 16.57
| 16.71
| 3,338,755
| 55,657,045
| ###
| ###
| ### |
2003-Jun-20 Fri
| ###
| 16.74
| 16.58
| 16.71
|
|
| ###
| ###
| ### |
2003-Jun-19 Thu
| 16.57
| ###
| 16.56
| ###
| 15,626,780
| ###
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| 16.45
| 16.56
| 16.44
| 16.48
|
|
| 74.4
| 74.4
| 1.2 |
2003-Jun-17 Tue
| 16.5
| ###
| 16.42
| 16.57
| 6,628,643
| 54,421,159
| ###
| ###
| ### |
2003-Jun-16 Mon
| ###
| ###
| ###
| 16.29
|
|
| ###
| ###
| ### |
2003-Jun-13 Fri
| 16.27
| ###
| ###
| 16.22
|
|
| ###
| ###
| 1.2 |
2003-Jun-12 Thu
| ###
| 16.41
| 16.24
| 16.27
| 6,220,588
| ###
| ###
| ###
| 1.2 |
2003-Jun-11 Wed
| ###
| ###
| 16.24
| ###
| 5,261,729
| ###
| 75.7
| 75.7
| 0.0 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2003-Jun-06 Fri
| ###
| 16.29
| ###
| 16.23
| 4,801,557
| 39,108,681
| 69.6
| 69.6
| ### |
2003-Jun-05 Thu
| 16.49
| 16.52
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2003-Jun-04 Wed
| 16.56
| 16.77
| 16.56
| 16.77
|
|
| ###
| ###
| 1.2 |
2003-Jun-03 Tue
| 16.8
| 16.82
| 16.56
| 16.56
| 6,481,622
| 108,178,271
| ###
| ###
| 1.2 |
2003-Jun-02 Mon
| 16.47
| 16.85
| 16.46
| 16.77
| 4,124,849
| ###
| ###
| ###
| 1.2 |
2003-May-30 Fri
| ###
| 16.52
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-29 Thu
| 16.42
| 16.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| 16.4
| 16.28
| 16.4
|
|
| 76.3
| 76.3
| ### |
2003-May-27 Tue
| ###
| 16.22
| ###
| ###
| 2,530,444
| ###
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
| 3,245,385
| 0
| ###
| ###
| 0.0 |
2003-May-23 Fri
| 15.89
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 15.71
| 15.85
| ###
| 15.84
| 5,296,752
| 41,976,759
| ###
| ###
| ### |
2003-May-21 Wed
| ###
| 15.71
| 15.56
| ###
| 3,160,127
| 49,408,585
| 30.2
| 30.2
| 0.0 |
2003-May-20 Tue
| 15.55
| ###
| 15.51
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-May-19 Mon
| 15.55
| 15.7
| 15.52
| 15.7
| 2,020,646
| 31,542,284
| 79.2
| 79.2
| ### |
2003-May-16 Fri
| ###
| 15.7
| 15.52
| 15.58
|
|
| 25.7
| 25.7
| 1.1 |
2003-May-15 Thu
| ###
| ###
| 15.48
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| 15.7
| 15.77
| ###
| 15.7
| 2,879,875
| ###
| ###
| ###
| ### |
2003-May-13 Tue
| ###
| 15.75
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-May-12 Mon
| ###
| 15.71
| 15.55
| 15.55
|
|
| ###
| ###
| ### |
2003-May-09 Fri
| 15.27
| 15.59
| 15.25
| 15.49
|
|
| 81.2
| 81.2
| ### |
2003-May-08 Thu
| ###
| ###
| ###
| 15.42
|
|
| 22.0
| 22.0
| ### |
2003-May-07 Wed
| ###
| ###
| ###
| ###
| 5,054,647
| 0
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 15.82
| ###
| 15.81
| ###
| 3,936,972
| ###
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 15.88
| ###
| 15.82
| 15.82
| 3,383,377
| ###
| 26.3
| 26.3
| ### |
2003-May-02 Fri
| 15.82
| 15.89
| ###
| 15.76
| 5,017,320
| ###
| ###
| ###
| 1.1 |
2003-May-01 Thu
| ###
| ###
| 15.77
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 5,211,656
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| 16.23
| ###
| 16.23
|
|
| ###
| ###
| ### |
2003-Apr-28 Mon
| ###
| ###
| 15.81
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2003-Apr-24 Thu
| ###
| 16.23
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
| 4,774,983
| 0
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| 15.75
| ###
| ###
| ###
| 2,924,679
| 0
| ###
| ###
| 0.0 |
2003-Apr-17 Thu
| 15.45
| 15.72
| 15.45
| ###
| 4,290,252
| 66,863,577
| 84.4
| 84.4
| 0.0 |
2003-Apr-16 Wed
| 15.74
| 15.8
| 15.53
| 15.58
|
|
| ###
| ###
| 1.1 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 15.48
| 15.48
| ###
| 15.2
| 4,716,180
| ###
| ###
| ###
| 1.1 |
2003-Apr-11 Fri
| 15.48
| 15.78
| ###
| 15.47
| 4,492,273
| ###
| ###
| ###
| ### |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 90.5
| 90.5
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| 15.25
| 15.25
| 4,720,541
| 35,994,125
| 12.1
| 12.1
| ### |
2003-Apr-08 Tue
| 15.58
| ###
| 15.47
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Apr-07 Mon
| 15.57
| 15.73
| 15.47
| 15.73
|
|
| ###
| ###
| ### |
2003-Apr-04 Fri
| 15.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| 15.51
| 15.55
| ###
| 15.23
|
|
| ###
| ###
| 1.1 |
2003-Apr-02 Wed
| ###
| ###
| 15.21
| 15.21
| 10,033,486
| ###
| ###
| ###
| ### |
2003-Apr-01 Tue
| ###
| 15.53
| ###
| 15.52
| 12,517,224
| 97,196,244
| 91.7
| 91.7
| 1.1 |
2003-Mar-31 Mon
| ###
| ###
| 14.82
| ###
| 19,007,228
| 140,843,559
| 73.1
| 73.1
| 0.0 |
2003-Mar-28 Fri
| ###
| 15.28
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2003-Mar-27 Thu
| ###
| ###
| ###
| 15.27
|
|
| ###
| ###
| ### |
2003-Mar-26 Wed
| 14.8
| ###
| 14.8
| ###
| 9,184,451
| ###
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| 14.78
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 14.59
| ###
| 14.53
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2003-Mar-21 Fri
| 14.5
| 14.58
| 14.42
| 14.52
| 5,086,123
| 73,748,783
| 67.8
| 67.8
| 1.0 |
2003-Mar-20 Thu
| ###
| 14.7
| 14.44
| 14.51
|
|
| 19.9
| 19.9
| ### |
2003-Mar-19 Wed
| 14.71
| ###
| ###
| ###
| 5,862,775
| 0
| 24.9
| 24.9
| 0.0 |
2003-Mar-18 Tue
| ###
| 14.71
| ###
| 14.71
|
|
| ###
| ###
| ### |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 5,130,147
| 0
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| ###
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| 13.84
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2003-Mar-11 Tue
| 13.82
| ###
| 13.82
| ###
| 8,608,873
| ###
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| 13.84
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
| 5,574,071
| 0
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| 14.41
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| 13.85
| ###
| 3,559,725
| ###
| 75.4
| 75.4
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-27 Thu
| 13.87
| ###
| 13.77
| 13.79
| 6,943,746
| ###
| ###
| ###
| 1.0 |
2003-Feb-26 Wed
| 13.77
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 13.7
| 13.82
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2003-Feb-24 Mon
| 13.55
| ###
| 13.55
| 13.87
| 11,279,449
| ###
| ###
| ###
| ### |
2003-Feb-21 Fri
| ###
| ###
| 12.87
| ###
| 10,080,989
| ###
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Feb-19 Wed
| ###
| 13.2
| 12.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| 13.25
| 13.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| 13.25
| ###
| 13.23
| 13.28
| 3,089,181
| ###
| ###
| ###
| 0.9 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| ###
| 13.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 13.5
| ###
| ###
| 13.47
| 5,494,880
| 0
| ###
| ###
| 1.0 |
2003-Feb-11 Tue
| ###
| 13.7
| 13.41
| 13.51
|
|
| 29.6
| 29.6
| ### |
2003-Feb-10 Mon
| ###
| ###
| 13.48
| 13.56
| 4,471,041
| ###
| ###
| ###
| 1.0 |
2003-Feb-07 Fri
| 13.2
| ###
| ###
| ###
| 5,791,683
| 0
| 90.6
| 90.6
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 13.24
| 13.24
|
|
| 17.8
| 17.8
| 0.9 |
2003-Feb-05 Wed
| 13.88
| ###
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| 14.23
| ###
| ###
| 2,097,377
| ###
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| 14.22
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| 13.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| 13.78
| 13.86
|
|
| 18.0
| 18.0
| ### |
2003-Jan-28 Tue
| ###
| ###
| ###
| ###
| 5,230,550
| 0
| ###
| ###
| 0.0 |
2003-Jan-24 Fri
| ###
| ###
| 14.28
| ###
| 2,650,884
| ###
| 74.9
| 74.9
| 0.0 |
2003-Jan-23 Thu
| 14.25
| ###
| ###
| 14.29
|
|
| 72.3
| 72.3
| ### |
2003-Jan-22 Wed
| ###
| ###
| ###
| 14.25
| 4,042,026
| 0
| ###
| ###
| 1.0 |
2003-Jan-21 Tue
| ###
| 14.4
| ###
| ###
| 2,188,471
| ###
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2003-Jan-17 Fri
| ###
| 14.23
| ###
| 14.22
| 3,354,756
| 23,869,088
| ###
| ###
| 1.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 3,082,272
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| 14.24
| 14.24
| ###
| 14.2
| 4,052,048
| 28,850,581
| ###
| ###
| 1.0 |
2003-Jan-14 Tue
| ###
| 14.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| 14.23
| ###
| 14.2
| 2,850,344
| ###
| 75.1
| 75.1
| 1.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
| 11,200,049
| 0
| 74.4
| 74.4
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
| 4,525,451
| 0
| 67.6
| 67.6
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| 13.83
| ###
| 13.72
| ###
| 1,297,372
| 8,899,971
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| 13.86
| ###
| 13.75
| 13.75
|
|
| ###
| ###
| 1.0 |
2002-Dec-30 Mon
| ###
| ###
| 13.76
| 13.76
| 1,374,359
| 9,455,589
| 14.7
| 14.7
| 1.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 395,374
| 0
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
| 1,098,686
| 0
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 13.78
| ###
| 13.78
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| 13.73
| ###
| ###
| 13.78
| 10,092,846
| 0
| 68.9
| 68.9
| 1.0 |
2002-Dec-18 Wed
| ###
| ###
| 13.8
| ###
| 4,943,389
| 34,109,384
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| 13.88
| ###
| 4,109,346
| ###
| 76.0
| 76.0
| 0.0 |
2002-Dec-16 Mon
| 13.85
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2002-Dec-13 Fri
| ###
| 14.26
| ###
| ###
| 5,869,559
| 41,849,955
| 71.2
| 71.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 91.1
| 91.1
| 0.0 |
2002-Dec-11 Wed
| 13.83
| ###
| 13.44
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 2,939,980
| 0
| 24.9
| 24.9
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| 13.7
| 13.78
| 3,830,474
| 26,238,746
| 21.3
| 21.3
| 1.0 |
2002-Dec-03 Tue
| ###
| 14.2
| ###
| ###
| 4,851,722
| 34,447,226
| 27.2
| 27.2
| 0.0 |
2002-Dec-02 Mon
| ###
| 14.29
| ###
| 14.29
|
|
| 77.4
| 77.4
| ### |
2002-Nov-29 Fri
| 14.2
| 14.24
| ###
| 14.23
|
|
| ###
| ###
| ### |
2002-Nov-28 Thu
| ###
| 14.22
| ###
| 14.21
| 4,445,374
| ###
| 77.7
| 77.7
| ### |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 8,663,121
| 0
| 73.5
| 73.5
| 0.0 |
2002-Nov-26 Tue
| 13.85
| ###
| 13.85
| ###
| 7,145,972
| 49,485,856
| 78.5
| 78.5
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| 13.74
| 13.88
|
|
| 29.7
| 29.7
| ### |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 16,695,222
| 0
| 72.2
| 72.2
| 0.0 |
2002-Nov-20 Wed
| 14.23
| ###
| ###
| 14.27
| 4,592,144
| 0
| 68.7
| 68.7
| ### |
2002-Nov-19 Tue
| ###
| 14.42
| 14.24
| 14.29
| 5,122,759
| ###
| 29.2
| 29.2
| ### |
2002-Nov-18 Mon
| 14.46
| 14.5
| ###
| 14.44
|
|
| ###
| ###
| ### |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| 13.83
| ###
| 7,760,587
| 53,664,459
| 76.3
| 76.3
| 0.0 |
2002-Nov-13 Wed
| 14.2
| 14.24
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 6,357,957
| 0
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| 14.47
| ###
| 14.2
|
|
| 18.4
| 18.4
| 1.0 |
2002-Nov-06 Wed
| 14.56
| 14.58
| 14.4
| 14.49
|
|
| ###
| ###
| ### |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 3,545,543
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| 14.56
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 14.2
| ###
| ###
| 14.26
|
|
| 75.8
| 75.8
| 1.0 |
2002-Oct-31 Thu
| 13.85
| 14.2
| 13.75
| 14.2
|
|
| 87.7
| 87.7
| 1.0 |
2002-Oct-30 Wed
| ###
| 13.77
| 13.5
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2002-Oct-29 Tue
| 13.79
| 13.79
| 13.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| 13.84
| ###
| 13.84
| 3,859,920
| 26,710,646
| 86.1
| 86.1
| 1.0 |
2002-Oct-25 Fri
| ###
| 13.7
| 13.44
| 13.58
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| ###
| ###
| ###
| 13.76
| 4,878,579
| 0
| 78.7
| 78.7
| 1.0 |
2002-Oct-23 Wed
| 13.49
| ###
| 13.49
| ###
| 6,604,951
| ###
| 77.2
| 77.2
| 0.0 |
2002-Oct-22 Tue
| 13.43
| ###
| 13.43
| ###
| 4,784,687
| 32,129,173
| 82.8
| 82.8
| 0.0 |
2002-Oct-21 Mon
| 13.44
| 13.49
| ###
| 13.43
|
|
| 33.9
| 33.9
| ### |
2002-Oct-18 Fri
| 13.59
| ###
| 13.44
| 13.48
|
|
| 28.9
| 28.9
| 1.0 |
2002-Oct-17 Thu
| 13.45
| 13.48
| ###
| 13.43
|
|
| 31.2
| 31.2
| ### |
2002-Oct-16 Wed
| 13.75
| 13.8
| 13.45
| 13.54
| 7,174,428
| 97,751,581
| 18.9
| 18.9
| 1.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2002-Oct-14 Mon
| 13.23
| ###
| ###
| 13.24
| 7,116,686
| 0
| 74.6
| 74.6
| 0.9 |
2002-Oct-11 Fri
| 13.27
| 13.28
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2002-Oct-10 Thu
| 13.2
| ###
| ###
| ###
| 7,781,387
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| 13.53
| ###
| ###
| ###
| 7,469,072
| 0
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| 13.53
| 13.57
| 13.28
| 13.46
|
|
| ###
| ###
| ### |
2002-Oct-07 Mon
| 13.85
| 13.87
| 13.5
| 13.5
|
|
| 15.9
| 15.9
| 1.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| 14.24
| ###
| 14.23
| 3,786,446
| ###
| ###
| ###
| ### |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 4,959,724
| 0
| 22.9
| 22.9
| 0.0 |
2002-Oct-01 Tue
| ###
| 14.21
| ###
| ###
| 8,372,052
| 59,483,429
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| 13.85
| 13.85
|
|
| ###
| ###
| ### |
2002-Sep-27 Fri
| ###
| ###
| ###
| 14.27
|
|
| 22.6
| 22.6
| ### |
2002-Sep-26 Thu
| 15.2
| 15.25
| 14.46
| 14.55
| 8,651,022
| ###
| ###
| ###
| ### |
2002-Sep-25 Wed
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| 15.2
| ###
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2002-Sep-23 Mon
| 15.4
| 15.4
| ###
| ###
| 2,431,875
| ###
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 15.27
| ###
| 15.23
| ###
| 3,633,321
| ###
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| 15.47
| 15.47
| 15.23
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| 15.45
| 3,780,253
| 0
| ###
| ###
| ### |
2002-Sep-17 Tue
| 15.71
| 15.78
| ###
| 15.7
| 5,013,471
| 39,556,286
| ###
| ###
| ### |
2002-Sep-16 Mon
| 15.74
| 15.78
| ###
| 15.7
| 3,025,254
| 23,869,254
| 35.3
| 35.3
| ### |
2002-Sep-13 Fri
| ###
| 15.77
| ###
| 15.74
| 4,159,175
| ###
| 76.6
| 76.6
| 1.1 |
2002-Sep-12 Thu
| 15.5
| ###
| 15.5
| ###
| 4,234,552
| 32,817,778
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| 15.5
| 15.55
| 15.45
| 15.54
| 5,173,327
| ###
| ###
| ###
| ### |
2002-Sep-10 Tue
| 15.45
| 15.56
| 15.4
| 15.45
|
|
| 77.4
| 77.4
| ### |
2002-Sep-09 Mon
| ###
| 15.48
| ###
| 15.43
| 2,397,277
| 18,554,923
| 87.8
| 87.8
| 1.1 |
2002-Sep-06 Fri
| ###
| 15.2
| ###
| ###
| 3,599,970
| 27,359,772
| 77.5
| 77.5
| 0.0 |
2002-Sep-05 Thu
| ###
| 15.2
| ###
| ###
| 3,223,077
| 24,495,385
| 30.0
| 30.0
| 0.0 |
2002-Sep-04 Wed
| 15.21
| 15.26
| ###
| ###
| 5,106,023
| 38,958,955
| 30.9
| 30.9
| 0.0 |
2002-Sep-03 Tue
| 15.25
| ###
| 15.25
| 15.27
| 3,525,176
| ###
| 68.3
| 68.3
| ### |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 15.23
| 15.26
| ###
| ###
| 4,669,652
| 35,629,444
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| 15.27
| ###
| 15.2
| 5,883,846
| ###
| 83.7
| 83.7
| 1.1 |
2002-Aug-28 Wed
| 15.23
| ###
| ###
| ###
| 5,464,580
| 0
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| ###
| ###
| 15.29
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2002-Aug-26 Mon
| 15.5
| 15.85
| 15.49
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2002-Aug-23 Fri
| 15.7
| 15.78
| 15.52
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 15.75
| 15.85
| 15.7
| 15.82
|
|
| ###
| ###
| ### |
2002-Aug-21 Wed
| 15.51
| ###
| 15.5
| ###
| 2,338,758
| 18,125,374
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| 15.74
| 15.74
| 15.52
| 15.57
| 3,375,888
| 52,765,129
| ###
| ###
| 1.1 |
2002-Aug-19 Mon
| ###
| 15.82
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2002-Aug-16 Fri
| 15.7
| 15.74
| 15.55
| ###
| 3,239,382
| ###
| 24.0
| 24.0
| 0.0 |
2002-Aug-15 Thu
| 15.81
| 15.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-14 Wed
| 15.5
| 15.72
| 15.48
| ###
| 3,419,746
| ###
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| 15.59
| ###
| 15.56
| 2,204,848
| ###
| ###
| ###
| ### |
2002-Aug-12 Mon
| ###
| 15.42
| 15.22
| 15.41
| 1,550,029
| 23,746,444
| ###
| ###
| ### |
2002-Aug-09 Fri
| 15.55
| ###
| 15.28
| ###
| 1,848,779
| 14,124,671
| ###
| ###
| 0.0 |
2002-Aug-08 Thu
| ###
| 15.47
| ###
| 15.42
|
|
| 84.3
| 84.3
| ### |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| 14.89
| ###
| 14.81
|
|
| ###
| ###
| 1.1 |
2002-Aug-05 Mon
| ###
| ###
| 14.87
| 14.87
|
|
| 33.7
| 33.7
| 1.1 |
2002-Aug-02 Fri
| ###
| ###
| ###
| ###
| 6,590,442
| 0
| ###
| ###
| 0.0 |
2002-Aug-01 Thu
| 15.25
| 15.44
| 15.23
| 15.25
|
|
| 75.0
| 75.0
| ### |
2002-Jul-31 Wed
| ###
| 15.4
| 15.21
| 15.25
| 7,337,323
| 112,297,728
| ###
| ###
| ### |
2002-Jul-30 Tue
| 15.29
| ###
| ###
| 15.27
| 9,735,780
| 0
| 33.0
| 33.0
| ### |
2002-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-26 Fri
| 15.29
| ###
| 14.89
| ###
| 16,833,670
| 125,326,673
| 22.0
| 22.0
| 0.0 |
2002-Jul-25 Thu
| 15.75
| 15.8
| 15.47
| 15.48
|
|
| 18.8
| 18.8
| 1.1 |
2002-Jul-24 Wed
| 15.86
| 15.88
| 15.41
| 15.48
| 7,211,058
| ###
| ###
| ###
| 1.1 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Jul-19 Fri
| ###
| ###
| ###
| ###
| 6,809,874
| 0
| ###
| ###
| 0.0 |
2002-Jul-18 Thu
| ###
| 16.47
| ###
| ###
| 8,134,255
| 66,985,589
| 81.7
| 81.7
| 0.0 |
2002-Jul-17 Wed
| ###
| 16.25
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2002-Jul-16 Tue
| 16.21
| 16.4
| 16.21
| 16.23
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 16.24
| ###
| 16.24
| ###
| 3,460,574
| ###
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| ###
| 16.27
| ###
| 16.24
| 6,136,220
| 49,918,149
| ###
| ###
| ### |
2002-Jul-11 Thu
| ###
| ###
| ###
| ###
| 6,918,150
| 0
| ###
| ###
| 0.0 |
2002-Jul-10 Wed
| 16.2
| 16.21
| ###
| ###
| 3,003,970
| 24,347,176
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| ###
| 16.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 1,892,356
| 0
| ###
| ###
| 0.0 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
| 4,079,878
| 0
| 29.8
| 29.8
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| 15.86
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2002-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-01 Mon
| 16.24
| 16.24
| ###
| ###
| 3,827,524
| ###
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| 16.24
|
|
| 29.7
| 29.7
| ### |
2002-Jun-27 Thu
| 16.25
| ###
| ###
| 16.26
| 3,245,821
| 0
| 68.2
| 68.2
| ### |
2002-Jun-26 Wed
| ###
| ###
| ###
| 16.21
| 7,258,949
| 0
| 44.4
| 44.4
| 1.2 |
2002-Jun-25 Tue
| ###
| 16.45
| ###
| ###
| 5,801,685
| 47,718,859
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| ###
| ###
| ###
| 16.29
| 3,516,445
| 0
| 82.6
| 82.6
| ### |
2002-Jun-21 Fri
| ###
| ###
| ###
| 16.24
| 7,187,420
| 0
| 29.2
| 29.2
| ### |
2002-Jun-20 Thu
| 16.49
| ###
| ###
| 16.44
| 6,804,089
| 0
| ###
| ###
| 1.2 |
2002-Jun-19 Wed
| 16.5
| 16.59
| 16.49
| 16.51
|
|
| 78.1
| 78.1
| ### |
2002-Jun-18 Tue
| 16.43
| 16.49
| 16.4
| 16.46
| 3,772,272
| ###
| ###
| ###
| 1.2 |
2002-Jun-17 Mon
| ###
| ###
| 16.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| 16.5
| 16.5
| 16.28
| 16.28
|
|
| ###
| ###
| 1.2 |
2002-Jun-13 Thu
| 16.55
| 16.58
| 16.45
| 16.5
|
|
| ###
| ###
| 1.2 |
2002-Jun-12 Wed
| 16.77
| 16.82
| 16.58
| 16.59
| 4,211,082
| ###
| 28.8
| 28.8
| 1.2 |
2002-Jun-11 Tue
| 16.49
| 16.82
| 16.49
| 16.73
|
|
| 85.9
| 85.9
| ### |
2002-Jun-07 Fri
| ###
| 16.51
| ###
| 16.49
|
|
| ###
| ###
| 1.2 |
2002-Jun-06 Thu
| ###
| ###
| 16.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| 16.7
| 16.58
| ###
| 4,993,754
| ###
| 71.9
| 71.9
| 0.0 |
2002-Jun-04 Tue
| 16.58
| ###
| 16.5
| 16.57
|
|
| 41.0
| 41.0
| ### |
2002-Jun-03 Mon
| 16.56
| 16.7
| 16.55
| ###
| 5,090,144
| 84,623,644
| 73.5
| 73.5
| 0.0 |
2002-May-31 Fri
| 16.5
| ###
| 16.46
| 16.55
|
|
| 69.4
| 69.4
| 1.2 |
2002-May-30 Thu
| ###
| ###
| 16.52
| 16.52
|
|
| ###
| ###
| ### |
2002-May-29 Wed
| 16.4
| 16.53
| 16.4
| 16.52
|
|
| 72.7
| 72.7
| ### |
2002-May-28 Tue
| ###
| 16.45
| ###
| 16.44
| 4,069,745
| 33,473,652
| 76.8
| 76.8
| 1.2 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 4,629,272
| 0
| 34.4
| 34.4
| 0.0 |
2002-May-24 Fri
| ###
| ###
| 16.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-23 Thu
| 16.22
| ###
| ###
| 16.28
| 2,545,182
| 0
| ###
| ###
| 1.2 |
2002-May-22 Wed
| ###
| 16.21
| ###
| 16.21
| 4,481,220
| 36,320,288
| 73.7
| 73.7
| 1.2 |
2002-May-21 Tue
| ###
| ###
| 15.88
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-20 Mon
| ###
| ###
| 15.87
| ###
| 5,711,459
| 45,320,427
| 31.6
| 31.6
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 4,097,122
| 0
| 26.6
| 26.6
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
| 5,090,576
| 0
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2002-May-13 Mon
| ###
| ###
| 15.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| 16.21
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2002-May-08 Wed
| 16.25
| ###
| ###
| 16.28
| 5,280,983
| 0
| 71.7
| 71.7
| 1.2 |
2002-May-07 Tue
| ###
| 16.24
| ###
| 16.21
|
|
| ###
| ###
| 1.2 |
2002-May-06 Mon
| ###
| ###
| 15.87
| ###
| 4,310,272
| ###
| 32.6
| 32.6
| 0.0 |
2002-May-03 Fri
| ###
| ###
| 15.85
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2002-May-02 Thu
| 16.47
| 16.47
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2002-May-01 Wed
| ###
| 16.43
| ###
| 16.4
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| ###
| ###
| ###
| 16.24
|
|
| 37.4
| 37.4
| ### |
2002-Apr-29 Mon
| 16.55
| 16.75
| 16.26
| ###
| 5,681,877
| 93,779,379
| ###
| ###
| 0.0 |
2002-Apr-26 Fri
| ###
| 16.52
| ###
| 16.51
|
|
| 78.0
| 78.0
| ### |
2002-Apr-24 Wed
| 16.26
| 16.27
| ###
| 16.23
|
|
| 37.2
| 37.2
| ### |
2002-Apr-23 Tue
| ###
| 16.25
| ###
| 16.24
|
|
| 80.8
| 80.8
| ### |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
| 5,289,478
| 0
| 77.0
| 77.0
| 0.0 |
2002-Apr-19 Fri
| 15.79
| ###
| 15.76
| ###
| 10,216,873
| 80,508,959
| ###
| ###
| 0.0 |
2002-Apr-18 Thu
| 15.73
| 15.74
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2002-Apr-17 Wed
| 15.74
| 15.76
| ###
| 15.7
| 6,630,349
| 52,247,150
| 30.0
| 30.0
| ### |
2002-Apr-16 Tue
| 15.59
| ###
| 15.54
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| 15.43
| ###
| 15.43
| 15.55
|
|
| ###
| ###
| ### |
2002-Apr-12 Fri
| 15.24
| 15.4
| 15.22
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| 15.26
| 15.26
| ###
| 15.25
| 5,389,141
| 41,119,145
| 34.6
| 34.6
| ### |
2002-Apr-10 Wed
| ###
| 15.25
| ###
| 15.2
| 5,240,785
| 39,960,985
| ###
| ###
| 1.1 |
2002-Apr-09 Tue
| 15.2
| 15.2
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2002-Apr-08 Mon
| 15.43
| 15.43
| 15.25
| 15.29
|
|
| ###
| ###
| 1.1 |
2002-Apr-05 Fri
| ###
| 15.5
| ###
| 15.41
| 6,259,185
| 48,508,683
| ###
| ###
| ### |
2002-Apr-04 Thu
| 15.28
| ###
| 15.22
| ###
| 3,852,847
| ###
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 15.29
| 15.4
| ###
| 15.24
|
|
| ###
| ###
| 1.1 |
2002-Apr-02 Tue
| 15.5
| 15.5
| ###
| 15.2
| 10,942,073
| ###
| 24.3
| 24.3
| 1.1 |
2002-Mar-28 Thu
| 15.57
| ###
| 15.54
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2002-Mar-27 Wed
| 15.49
| 15.73
| 15.49
| 15.73
|
|
| 81.5
| 81.5
| ### |
2002-Mar-26 Tue
| ###
| ###
| ###
| 15.4
| 4,168,253
| 0
| ###
| ###
| ### |
2002-Mar-25 Mon
| 15.89
| 15.89
| ###
| 15.75
| 3,374,649
| 26,811,586
| ###
| ###
| 1.1 |
2002-Mar-22 Fri
| ###
| ###
| 15.85
| 15.89
|
|
| 30.5
| 30.5
| ### |
2002-Mar-21 Thu
| 15.86
| ###
| 15.83
| 15.87
| 4,195,778
| 33,209,582
| ###
| ###
| ### |
2002-Mar-20 Wed
| ###
| ###
| 15.89
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| 15.8
| ###
| 15.73
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| 15.7
| 15.78
| ###
| 15.77
| 3,157,556
| ###
| 74.9
| 74.9
| ### |
2002-Mar-15 Fri
| ###
| 15.7
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2002-Mar-14 Thu
| 15.75
| 15.78
| 15.71
| 15.74
| 1,915,079
| ###
| ###
| ###
| 1.1 |
2002-Mar-13 Wed
| ###
| 15.81
| ###
| 15.7
| 3,384,146
| 26,751,674
| 76.2
| 76.2
| ### |
2002-Mar-12 Tue
| ###
| 15.75
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2002-Mar-11 Mon
| ###
| ###
| 15.76
| 15.8
| 4,236,557
| ###
| 23.1
| 23.1
| 1.1 |
2002-Mar-08 Fri
| ###
| 16.2
| ###
| ###
| 6,787,855
| 54,981,625
| 27.4
| 27.4
| 0.0 |
2002-Mar-07 Thu
| ###
| ###
| ###
| 16.25
|
|
| 75.2
| 75.2
| ### |
2002-Mar-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| 16.23
| ###
| ###
| ###
| 5,641,573
| 0
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| 16.5
| 16.54
| 16.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 16.48
| 16.59
| ###
| 16.56
|
|
| 70.2
| 70.2
| 1.2 |
2002-Feb-28 Thu
| 16.7
| ###
| 16.45
| 16.528
|
|
| ###
| ###
| ### |
2002-Feb-27 Wed
| ###
| 16.73
| 16.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 16.85
| 16.85
| 16.55
| ###
| 4,544,243
| 75,888,858
| 28.6
| 28.6
| 0.0 |
2002-Feb-25 Mon
| 16.784
| ###
| 16.78
| 16.87
| 3,214,457
| ###
| ###
| ###
| ### |
2002-Feb-22 Fri
| 16.43
| 16.79
| 16.42
| 16.723
|
|
| ###
| ###
| 1.2 |
2002-Feb-21 Thu
| ###
| 16.58
| 16.25
| 16.51
| 3,689,278
| ###
| 81.3
| 81.3
| ### |
2002-Feb-20 Wed
| 16.4
| 16.48
| 16.21
| 16.25
|
|
| 31.4
| 31.4
| ### |
2002-Feb-19 Tue
| 16.4
| 16.53
| 16.4
| 16.5
|
|
| ###
| ###
| 1.2 |
2002-Feb-18 Mon
| ###
| 16.56
| ###
| 16.5
| 3,595,851
| 29,773,646
| ###
| ###
| 1.2 |
2002-Feb-15 Fri
| 16.2
| 16.48
| ###
| 16.4
| 4,325,188
| 35,639,549
| ###
| ###
| ### |
2002-Feb-14 Thu
| 16.21
| ###
| ###
| 16.23
|
|
| 71.5
| 71.5
| ### |
2002-Feb-13 Wed
| ###
| ###
| ###
| 16.2
|
|
| ###
| ###
| 1.2 |
2002-Feb-12 Tue
| 16.29
| ###
| ###
| ###
| 4,768,772
| 0
| 73.6
| 73.6
| 0.0 |
2002-Feb-11 Mon
| 16.21
| 16.24
| ###
| 16.24
| 3,079,379
| 25,004,557
| ###
| ###
| ### |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
| 4,499,348
| 0
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| 16.25
| ###
| 16.145
| 5,962,547
| ###
| 77.0
| 77.0
| ### |
2002-Feb-06 Wed
| ###
| ###
| 15.86
| ###
| 11,838,448
| ###
| 73.4
| 73.4
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2002-Feb-04 Mon
| ###
| 15.85
| 15.55
| 15.77
| 2,242,384
| 35,205,428
| 77.9
| 77.9
| ### |
2002-Feb-01 Fri
| 15.81
| 15.88
| 15.52
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2002-Jan-31 Thu
| ###
| 15.8
| ###
| 15.8
|
|
| ###
| ###
| 1.1 |
2002-Jan-30 Wed
| 15.7
| 15.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| 15.46
| 15.86
| 15.46
| 15.81
| 4,589,155
| ###
| ###
| ###
| ### |
2002-Jan-28 Mon
| 15.42
| 15.42
| 15.42
| 15.42
| 0
|
|
|
| ### |
2002-Jan-25 Fri
| 15.45
| 15.46
| ###
| 15.42
| 12,317,742
| 95,216,145
| 30.8
| 30.8
| ### |
2002-Jan-24 Thu
| 15.254
| 15.421
| 15.254
| 15.421
|
|
| 79.3
| 79.3
| ### |
2002-Jan-23 Wed
| 15.2
| ###
| 15.2
| ###
| 2,648,572
| 20,129,147
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| 15.28
| ###
| 15.28
| 2,678,578
| ###
| 80.2
| 80.2
| ### |
2002-Jan-21 Mon
| ###
| 15.21
| ###
| 15.071
|
|
| 30.7
| 30.7
| ### |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 4,311,429
| 0
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| 15.22
| ###
| ###
| ###
| 4,255,827
| 0
| 35.6
| 35.6
| 0.0 |
2002-Jan-16 Wed
| 15.129
| ###
| ###
| 15.28
|
|
| 77.0
| 77.0
| ### |
2002-Jan-15 Tue
| 15.173
| 15.173
| ###
| ###
| 7,014,344
| 53,214,320
| 30.5
| 30.5
| 0.0 |
2002-Jan-14 Mon
| ###
| 15.25
| ###
| ###
| 2,443,852
| 18,634,371
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2002-Jan-08 Tue
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| 15.5
| 15.57
| ###
| 15.43
|
|
| ###
| ###
| 1.1 |
2002-Jan-04 Fri
| 15.71
| 15.72
| 15.4
| ###
| 1,756,580
| 27,332,384
| 23.2
| 23.2
| 0.0 |
2002-Jan-03 Thu
| 15.841
| 15.87
| ###
| ###
| 1,902,950
| ###
| 27.4
| 27.4
| 0.0 |
2002-Jan-02 Wed
| 15.7
| 15.86
| ###
| 15.84
|
|
| 71.1
| 71.1
| ### |
2001-Dec-31 Mon
| ###
| 15.77
| ###
| 15.755
|
|
| ###
| ###
| 1.1 |
2001-Dec-28 Fri
| 15.77
| 15.82
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2001-Dec-27 Thu
| ###
| 15.76
| 15.56
| ###
| 773,122
| ###
| 66.8
| 66.8
| 0.0 |
2001-Dec-24 Mon
| 15.7
| 15.75
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2001-Dec-21 Fri
| 15.348
| 15.721
| 15.348
| 15.721
|
|
| 87.0
| 87.0
| 1.1 |
2001-Dec-20 Thu
| 15.356
| 15.48
| 15.356
| 15.443
| 1,611,685
| 24,848,959
| 77.4
| 77.4
| ### |
2001-Dec-19 Wed
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| 15.4
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| 14.83
| ###
| 3,388,686
| ###
| 33.2
| 33.2
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| 14.75
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| 14.85
| 15.041
|
|
| 33.2
| 33.2
| 1.1 |
2001-Dec-12 Wed
| 15.2
| ###
| 14.956
| 14.956
|
|
| 23.8
| 23.8
| 1.1 |
2001-Dec-11 Tue
| ###
| 15.27
| ###
| 15.24
| 8,455,782
| ###
| 78.0
| 78.0
| 1.1 |
2001-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2001-Dec-06 Thu
| ###
| 15.45
| ###
| 15.23
|
|
| 35.7
| 35.7
| 1.1 |
2001-Dec-05 Wed
| ###
| ###
| ###
| 15.25
| 5,273,088
| 0
| 31.8
| 31.8
| ### |
2001-Dec-04 Tue
| ###
| ###
| 14.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| 14.84
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| 15.25
| 15.25
| ###
| ###
| 7,115,721
| 54,257,372
| 18.2
| 18.2
| 0.0 |
2001-Nov-29 Thu
| ###
| 15.22
| ###
| ###
| 2,514,984
| 19,139,028
| 70.7
| 70.7
| 0.0 |
2001-Nov-28 Wed
| 15.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| 15.4
| 15.43
| 15.2
| ###
| 3,798,357
| ###
| 34.9
| 34.9
| 0.0 |
2001-Nov-26 Mon
| 15.248
| 15.4
| 15.248
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Nov-23 Fri
| 15.45
| 15.5
| 15.2
| 15.2
|
|
| 15.0
| 15.0
| 1.1 |
2001-Nov-22 Thu
| 15.524
| ###
| ###
| 15.43
|
|
| 26.7
| 26.7
| 1.1 |
2001-Nov-21 Wed
| ###
| ###
| ###
| 15.89
| 4,397,980
| 0
| 78.1
| 78.1
| ### |
2001-Nov-20 Tue
| 15.652
| 15.87
| 15.51
| 15.73
|
|
| 73.1
| 73.1
| ### |
2001-Nov-19 Mon
| 15.841
| 15.85
| 15.44
| ###
| 5,776,989
| ###
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| 16.2
| 16.25
| 15.86
| 15.88
|
|
| 15.9
| 15.9
| 1.1 |
2001-Nov-15 Thu
| 16.24
| 16.59
| 16.2
| 16.329
|
|
| 74.1
| 74.1
| ### |
2001-Nov-14 Wed
| ###
| 16.4
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| 15.5
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2001-Nov-09 Fri
| 15.5
| ###
| 15.45
| 15.54
| 3,347,358
| 25,858,340
| 70.3
| 70.3
| ### |
2001-Nov-08 Thu
| ###
| 15.54
| ###
| ###
| 4,616,287
| 35,868,549
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| 15.45
| 15.48
| ###
| ###
| 4,145,053
| ###
| 14.1
| 14.1
| 0.0 |
2001-Nov-06 Tue
| ###
| 15.51
| ###
| 15.4
|
|
| ###
| ###
| ### |
2001-Nov-05 Mon
| ###
| 15.27
| ###
| 15.2
| 5,840,447
| ###
| 84.9
| 84.9
| 1.1 |
2001-Nov-02 Fri
| ###
| ###
| 14.73
| 14.852
|
|
| ###
| ###
| ### |
2001-Nov-01 Thu
| 14.82
| 14.83
| 14.57
| ###
| 6,976,770
| ###
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 14.7
| 14.83
| ###
| 14.8
| 6,765,182
| 50,163,824
| 76.5
| 76.5
| 1.1 |
2001-Oct-30 Tue
| ###
| 14.72
| ###
| 14.72
|
|
| 73.2
| 73.2
| ### |
2001-Oct-29 Mon
| ###
| 14.81
| 14.7
| 14.72
|
|
| ###
| ###
| ### |
2001-Oct-26 Fri
| 14.7
| 14.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 14.7
| 14.78
| 14.55
| ###
| 3,532,078
| 51,797,923
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| 14.75
| 14.88
| 14.58
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2001-Oct-23 Tue
| 14.4
| 14.78
| 14.4
| 14.75
|
|
| 87.0
| 87.0
| ### |
2001-Oct-22 Mon
| ###
| ###
| ###
| 14.254
| 4,622,857
| 0
| 27.8
| 27.8
| 1.0 |
2001-Oct-19 Fri
| 14.125
| ###
| ###
| 14.25
|
|
| ###
| ###
| 1.0 |
2001-Oct-18 Thu
| 14.25
| ###
| ###
| ###
| 4,364,880
| 0
| 32.2
| 32.2
| 0.0 |
2001-Oct-17 Wed
| ###
| ###
| ###
| 14.348
|
|
| ###
| ###
| 1.0 |
2001-Oct-16 Tue
| ###
| 14.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-15 Mon
| 13.942
| ###
| 13.8
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 4,333,181
| 0
| 16.8
| 16.8
| 0.0 |
2001-Oct-11 Thu
| 14.26
| 14.29
| ###
| 14.29
|
|
| ###
| ###
| ### |
2001-Oct-10 Wed
| ###
| 14.2
| 13.75
| ###
| 5,689,840
| ###
| 84.7
| 84.7
| 0.0 |
2001-Oct-09 Tue
| 13.779
| ###
| 13.779
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Oct-08 Mon
| 13.672
| ###
| ###
| 13.76
|
|
| 74.5
| 74.5
| 1.0 |
2001-Oct-05 Fri
| 13.5
| 13.84
| 13.45
| 13.755
|
|
| 79.1
| 79.1
| 1.0 |
2001-Oct-04 Thu
| 13.55
| 13.57
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2001-Oct-03 Wed
| 13.45
| 13.55
| ###
| 13.44
|
|
| 32.8
| 32.8
| ### |
2001-Oct-02 Tue
| 13.24
| 13.5
| ###
| 13.473
|
|
| 74.5
| 74.5
| 1.0 |
2001-Oct-01 Mon
| 13.357
| 13.4
| ###
| 13.25
| 3,479,581
| ###
| 24.6
| 24.6
| ### |
2001-Sep-28 Fri
| ###
| ###
| ###
| 13.29
|
|
| ###
| ###
| ### |
2001-Sep-27 Thu
| ###
| ###
| 12.8
| ###
| 6,177,977
| 39,539,052
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 12.7
| ###
| ###
| ###
| 3,727,983
| 0
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| 12.58
|
|
| 79.7
| 79.7
| 0.9 |
2001-Sep-24 Mon
| 12.149
| ###
| 11.87
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| ###
| 12.077
| 5,280,129
| 0
| 36.9
| 36.9
| 0.9 |
2001-Sep-20 Thu
| ###
| ###
| 12.2
| 12.5
| 7,900,051
| ###
| ###
| ###
| 0.9 |
2001-Sep-19 Wed
| 13.028
| ###
| 12.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| 13.4
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| 12.7
| 12.972
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| 13.4
| 13.4
| ###
| 13.29
| 3,588,472
| ###
| 46.3
| 46.3
| ### |
2001-Sep-13 Thu
| ###
| 13.8
| 13.46
| ###
| 4,999,952
| 68,149,345
| 21.8
| 21.8
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2001-Sep-11 Tue
| 13.847
| ###
| 13.8
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2001-Sep-10 Mon
| 13.44
| 13.78
| 13.44
| 13.75
| 4,709,826
| ###
| 83.1
| 83.1
| 1.0 |
2001-Sep-07 Fri
| ###
| 13.7
| 13.4
| 13.5
| 3,128,283
| ###
| ###
| ###
| 1.0 |
2001-Sep-06 Thu
| ###
| ###
| 13.79
| 13.8
|
|
| 29.0
| 29.0
| 1.0 |
2001-Sep-05 Wed
| 13.971
| ###
| ###
| ###
| 3,610,324
| 0
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| 14.143
| 14.22
| ###
| ###
| 2,212,179
| ###
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| 13.87
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 14.022
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 14.2
| ###
| 14.2
| 14.25
|
|
| ###
| ###
| 1.0 |
2001-Aug-28 Tue
| 14.4
| 14.55
| 14.26
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2001-Aug-27 Mon
| ###
| 14.51
| ###
| 14.49
|
|
| 79.9
| 79.9
| ### |
2001-Aug-24 Fri
| 14.23
| ###
| ###
| 14.29
|
|
| 72.5
| 72.5
| ### |
2001-Aug-23 Thu
| ###
| 14.23
| ###
| ###
| 2,303,529
| ###
| 73.0
| 73.0
| 0.0 |
2001-Aug-22 Wed
| ###
| 14.24
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2001-Aug-21 Tue
| 14.25
| ###
| 14.21
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-Aug-20 Mon
| 14.25
| 14.28
| ###
| 14.25
| 4,070,726
| 29,064,983
| 81.0
| 81.0
| 1.0 |
2001-Aug-17 Fri
| ###
| ###
| 14.24
| 14.247
|
|
| ###
| ###
| 1.0 |
2001-Aug-16 Thu
| 14.26
| ###
| 14.2
| ###
| 1,972,140
| ###
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 14.2
| 14.46
| 14.2
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2001-Aug-14 Tue
| ###
| 14.24
| ###
| 14.21
| 1,977,454
| 14,079,472
| ###
| ###
| ### |
2001-Aug-13 Mon
| 14.2
| 14.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| 14.2
| 14.26
| ###
| 14.2
|
|
| ###
| ###
| 1.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 6,507,651
| 0
| 25.6
| 25.6
| 0.0 |
2001-Aug-08 Wed
| 14.48
| 14.54
| 14.4
| 14.45
|
|
| ###
| ###
| 1.0 |
2001-Aug-07 Tue
| 14.257
| 14.49
| 14.257
| 14.45
| 2,195,177
| 31,552,376
| ###
| ###
| 1.0 |
2001-Aug-06 Mon
| 14.24
| 14.44
| 14.24
| 14.29
|
|
| 70.8
| 70.8
| ### |
2001-Aug-03 Fri
| ###
| ###
| ###
| 14.258
|
|
| 82.4
| 82.4
| 1.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 3,186,173
| 0
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 13.79
| ###
| 13.72
| ###
| 3,283,227
| ###
| 78.8
| 78.8
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| 13.71
| 2,279,746
| 0
| 22.1
| 22.1
| ### |
2001-Jul-30 Mon
| 13.7
| ###
| ###
| ###
| 3,468,675
| 0
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| 13.75
| 13.83
| ###
| 13.7
| 8,709,945
| ###
| ###
| ###
| 1.0 |
2001-Jul-26 Thu
| ###
| ###
| 13.76
| 13.79
|
|
| ###
| ###
| 1.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| 13.85
| ###
| 2,667,457
| ###
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| 13.927
| ###
| ###
| ###
| 2,046,972
| 0
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| 13.952
| ###
| 13.81
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2001-Jul-17 Tue
| 13.84
| ###
| 13.82
| 13.841
|
|
| 74.8
| 74.8
| 1.0 |
2001-Jul-16 Mon
| 13.74
| ###
| 13.73
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Jul-13 Fri
| ###
| 13.82
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2001-Jul-12 Thu
| 13.75
| 13.75
| 13.5
| 13.682
|
|
| 26.1
| 26.1
| 1.0 |
2001-Jul-11 Wed
| 13.5
| 13.7
| 13.5
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2001-Jul-10 Tue
| 13.2
| 13.51
| 13.2
| 13.49
| 2,598,646
| ###
| 85.5
| 85.5
| ### |
2001-Jul-09 Mon
| 13.248
| 13.41
| ###
| 13.26
|
|
| 73.6
| 73.6
| 0.9 |
2001-Jul-06 Fri
| 13.243
| 13.44
| 13.2
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
| 5,972,840
| 0
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| ###
| ###
| 13.73
| 13.78
| 4,721,048
| ###
| 23.1
| 23.1
| 1.0 |
2001-Jul-03 Tue
| 14.2
| 14.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| 14.25
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2001-Jun-29 Fri
| ###
| 14.55
| 14.29
| 14.458
| 10,153,774
| 146,417,421
| 57.7
| 57.7
| 1.0 |
2001-Jun-28 Thu
| ###
| 14.41
| 14.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| 14.49
| 14.5
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Jun-26 Tue
| ###
| 14.55
| 14.27
| ###
| 7,854,484
| ###
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| 14.23
|
|
| 73.5
| 73.5
| ### |
2001-Jun-22 Fri
| 14.181
| 14.27
| ###
| 14.24
| 2,700,541
| ###
| 66.9
| 66.9
| 1.0 |
2001-Jun-21 Thu
| ###
| 14.28
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2001-Jun-20 Wed
| ###
| 14.24
| ###
| ###
| 3,161,852
| 22,512,386
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| 13.941
| 13.941
| 2,949,343
| ###
| 34.6
| 34.6
| 1.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 2,904,174
| 0
| 30.2
| 30.2
| 0.0 |
2001-Jun-15 Fri
| ###
| 14.23
| ###
| 14.2
|
|
| 76.8
| 76.8
| 1.0 |
2001-Jun-14 Thu
| ###
| ###
| ###
| ###
| 4,849,924
| 0
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 5,410,241
| 0
| 82.8
| 82.8
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| 13.85
| ###
| 13.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| 13.881
| ###
| 13.81
| 13.84
| 13,972,655
| 96,481,182
| 34.0
| 34.0
| 1.0 |
2001-Jun-06 Wed
| ###
| 14.26
| ###
| 14.2
|
|
| 82.3
| 82.3
| 1.0 |
2001-Jun-05 Tue
| ###
| ###
| ###
| ###
|
|
| 36.4
| 36.4
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| ###
| ###
| 13.8
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2001-May-30 Wed
| ###
| 13.81
| ###
| 13.81
| 4,675,175
| 32,282,083
| ###
| ###
| ### |
2001-May-29 Tue
| 13.72
| 13.76
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2001-May-28 Mon
| 13.74
| 13.82
| ###
| 13.71
|
|
| 34.9
| 34.9
| ### |
2001-May-25 Fri
| 13.657
| 13.82
| 13.657
| 13.78
| 7,273,355
| 99,924,987
| ###
| ###
| 1.0 |
2001-May-24 Thu
| 13.4
| ###
| 13.4
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| ###
| 13.47
| ###
| ###
| 7,387,573
| ###
| 72.4
| 72.4
| 0.0 |
2001-May-22 Tue
| 13.25
| 13.44
| 13.25
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2001-May-21 Mon
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
| 4,610,040
| 0
| 26.1
| 26.1
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 2,518,542
| 0
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| 13.2
| 6,094,041
| 0
| 30.3
| 30.3
| 0.9 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
| 3,641,524
| 0
| ###
| ###
| 0.0 |
2001-May-14 Mon
| 13.21
| 13.25
| ###
| ###
| 6,727,484
| 44,569,581
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 8,083,024
| 0
| 74.3
| 74.3
| 0.0 |
2001-May-10 Thu
| 12.844
| ###
| 12.84
| ###
| 8,325,680
| ###
| 80.5
| 80.5
| 0.0 |
2001-May-09 Wed
| 12.526
| 12.81
| 12.526
| 12.78
| 7,276,071
| ###
| ###
| ###
| 0.9 |
2001-May-08 Tue
| 12.641
| ###
| 12.54
| 12.57
| 4,466,782
| 28,006,723
| 34.5
| 34.5
| 0.9 |
2001-May-07 Mon
| 12.85
| 12.85
| 12.58
| 12.58
|
|
| ###
| ###
| 0.9 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 5,512,685
| 0
| 25.7
| 25.7
| 0.0 |
2001-May-03 Thu
| ###
| ###
| 12.73
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2001-May-02 Wed
| 13.042
| ###
| 12.8
| 12.8
|
|
| 18.1
| 18.1
| 0.9 |
2001-May-01 Tue
| ###
| ###
| 12.8
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| 12.8
| ###
| 12.79
| ###
| 2,954,879
| 18,896,451
| 83.7
| 83.7
| 0.0 |
2001-Apr-23 Mon
| 12.78
| 12.78
| 12.59
| ###
| 2,195,520
| 27,850,171
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| 12.75
| 12.86
| 12.75
| 12.78
| 2,539,920
| 32,523,675
| ###
| ###
| 0.9 |
2001-Apr-19 Thu
| 12.74
| 12.85
| ###
| 12.75
| 4,945,081
| 31,772,145
| ###
| ###
| ### |
2001-Apr-18 Wed
| 12.8
| 12.83
| 12.52
| ###
| 5,523,952
| ###
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| 12.75
| 12.774
|
|
| ###
| ###
| 0.9 |
2001-Apr-16 Mon
| 13.074
| 13.074
| 13.074
| 13.074
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 13.074
| 13.074
| 13.074
| 13.074
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 12.8
| ###
| 12.8
| 13.074
|
|
| ###
| ###
| ### |
2001-Apr-11 Wed
| ###
| ###
| 12.889
| 12.889
| 2,744,286
| 17,685,551
| ###
| ###
| ### |
2001-Apr-10 Tue
| ###
| ###
| ###
| 13.075
| 3,791,755
| 0
| 78.5
| 78.5
| ### |
2001-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| 13.5
| 13.5
| 13.28
| 13.4
|
|
| ###
| ###
| 1.0 |
2001-Apr-05 Thu
| 13.129
| ###
| ###
| ###
| 2,974,046
| 0
| 79.2
| 79.2
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2001-Apr-03 Tue
| 12.8
| ###
| 12.8
| 12.986
| 6,636,445
| 42,473,248
| ###
| ###
| 0.9 |
2001-Apr-02 Mon
| 12.75
| 12.87
| ###
| 12.8
|
|
| 70.1
| 70.1
| 0.9 |
2001-Mar-30 Fri
| ###
| ###
| 12.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| 12.4
| 12.74
| 12.4
| 12.74
|
|
| 87.7
| 87.7
| ### |
2001-Mar-28 Wed
| ###
| 12.5
| ###
| ###
| 4,436,226
| ###
| 35.6
| 35.6
| 0.0 |
2001-Mar-27 Tue
| 12.49
| 12.49
| ###
| ###
| 5,526,876
| 34,515,340
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| 12.45
| 12.5
| 12.22
| 12.4
| 5,079,622
| 62,784,127
| ###
| ###
| 0.9 |
2001-Mar-23 Fri
| 12.55
| 12.58
| 12.26
| ###
| 7,361,889
| ###
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| 12.53
| ###
| 7,122,075
| ###
| 15.4
| 15.4
| 0.0 |
2001-Mar-21 Wed
| 12.783
| ###
| 12.783
| ###
| 6,832,875
| 43,672,320
| 89.0
| 89.0
| 0.0 |
2001-Mar-20 Tue
| 12.658
| ###
| ###
| ###
| 4,858,844
| 0
| 86.7
| 86.7
| 0.0 |
2001-Mar-19 Mon
| 12.8
| 12.85
| 12.54
| 12.584
|
|
| 28.2
| 28.2
| 0.9 |
2001-Mar-16 Fri
| 13.2
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| 13.25
| ###
| 13.25
| 6,189,856
| ###
| 87.2
| 87.2
| ### |
2001-Mar-14 Wed
| 13.49
| 13.51
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2001-Mar-13 Tue
| 13.25
| ###
| 13.22
| 13.345
| 3,813,254
| ###
| 80.0
| 80.0
| ### |
2001-Mar-12 Mon
| 13.55
| ###
| 13.43
| 13.5
| 2,859,745
| 19,203,187
| 37.4
| 37.4
| 1.0 |
2001-Mar-09 Fri
| 13.55
| 13.55
| ###
| 13.5
| 4,608,175
| 31,220,385
| ###
| ###
| 1.0 |
2001-Mar-08 Thu
| 13.857
| 13.86
| 13.55
| 13.57
|
|
| 20.6
| 20.6
| ### |
2001-Mar-07 Wed
| 13.84
| ###
| 13.79
| 13.877
|
|
| 70.5
| 70.5
| ### |
2001-Mar-06 Tue
| 14.056
| ###
| 13.85
| ###
| 1,543,054
| 10,685,648
| 26.1
| 26.1
| 0.0 |
2001-Mar-05 Mon
| ###
| 14.2
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 2,234,948
| 0
| 21.7
| 21.7
| 0.0 |
2001-Mar-01 Thu
| ###
| 14.285
| ###
| 14.285
|
|
| 82.3
| 82.3
| ### |
2001-Feb-28 Wed
| 13.8
| ###
| 13.75
| ###
| 4,105,589
| 28,225,924
| 81.1
| 81.1
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| 13.85
| 13.853
| 5,458,285
| 37,798,623
| 23.6
| 23.6
| ### |
2001-Feb-26 Mon
| ###
| 14.2
| ###
| ###
| 2,598,228
| ###
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| 13.83
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2001-Feb-22 Thu
| 13.87
| ###
| 13.84
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-21 Wed
| 13.74
| ###
| 13.73
| 13.88
| 4,086,427
| 28,053,321
| 79.4
| 79.4
| ### |
2001-Feb-20 Tue
| ###
| 13.82
| 13.74
| 13.78
|
|
| ###
| ###
| 1.0 |
2001-Feb-19 Mon
| 13.89
| ###
| ###
| ###
| 2,831,378
| 0
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
| 3,903,678
| 0
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| 13.87
| ###
| 13.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| 13.75
| 13.88
| 13.75
| 13.874
|
|
| 76.1
| 76.1
| ### |
2001-Feb-12 Mon
| ###
| 13.74
| ###
| 13.74
|
|
| ###
| ###
| ### |
2001-Feb-09 Fri
| ###
| 13.74
| ###
| 13.721
| 2,196,252
| 15,088,251
| ###
| ###
| ### |
2001-Feb-08 Thu
| ###
| 13.79
| 13.55
| ###
| 3,206,723
| ###
| 74.5
| 74.5
| 0.0 |
2001-Feb-07 Wed
| ###
| 13.7
| ###
| ###
| 3,538,244
| 24,236,971
| 37.2
| 37.2
| 0.0 |
2001-Feb-06 Tue
| 13.87
| 13.87
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| 13.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 2,997,854
| 0
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| 14.083
| ###
| 14.083
| 3,908,252
| 27,519,956
| ###
| ###
| 1.0 |
2001-Jan-31 Wed
| ###
| ###
| 13.88
| 14.043
|
|
| ###
| ###
| ### |
2001-Jan-30 Tue
| ###
| 13.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| 13.45
| 13.75
| 13.45
| 13.7
| 5,442,077
| 74,012,247
| ###
| ###
| 1.0 |
2001-Jan-25 Thu
| 13.42
| 13.58
| 13.4
| 13.53
|
|
| ###
| ###
| ### |
2001-Jan-24 Wed
| 13.41
| 13.48
| 13.378
| 13.378
|
|
| ###
| ###
| 1.0 |
2001-Jan-23 Tue
| 13.4
| 13.52
| ###
| 13.4
| 1,813,722
| ###
| ###
| ###
| 1.0 |
2001-Jan-22 Mon
| ###
| 13.45
| ###
| 13.44
|
|
| 71.6
| 71.6
| ### |
2001-Jan-19 Fri
| 13.281
| 13.42
| 13.25
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2001-Jan-18 Thu
| ###
| 13.27
| ###
| 13.23
|
|
| ###
| ###
| 0.9 |
2001-Jan-17 Wed
| 12.971
| ###
| ###
| 13.042
| 4,281,123
| 0
| 69.2
| 69.2
| ### |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| 13.23
| ###
| 13.2
| 13.28
|
|
| ###
| ###
| 0.9 |
2001-Jan-11 Thu
| ###
| 13.23
| ###
| 13.2
|
|
| 75.7
| 75.7
| 0.9 |
2001-Jan-10 Wed
| ###
| 13.27
| ###
| 13.21
|
|
| 32.2
| 32.2
| ### |
2001-Jan-09 Tue
| 13.25
| 13.29
| 13.24
| ###
| 2,335,542
| ###
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| 13.21
| 13.24
| 4,946,959
| ###
| 35.1
| 35.1
| 0.9 |
2001-Jan-05 Fri
| ###
| 13.44
| ###
| ###
| 5,508,288
| ###
| 73.4
| 73.4
| 0.0 |
2001-Jan-04 Thu
| 13.53
| 13.53
| 13.25
| 13.4
|
|
| 30.4
| 30.4
| 1.0 |
2001-Jan-03 Wed
| 13.49
| 13.53
| ###
| 13.41
|
|
| 33.6
| 33.6
| 1.0 |
2001-Jan-02 Tue
| 13.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| 13.45
| 13.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-29 Fri
| 13.45
| 13.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-28 Thu
| 13.329
| 13.46
| 13.25
| 13.46
| 1,310,841
| 17,506,281
| 78.6
| 78.6
| ### |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 2,317,971
| 0
| 73.8
| 73.8
| 0.0 |
2000-Dec-26 Tue
| ###
| 13.2
| ###
| 13.2
| 3,575,580
| 23,598,828
| ###
| ###
| 0.9 |
2000-Dec-25 Mon
| ###
| 13.2
| ###
| 13.2
| 3,575,580
| 23,598,828
| ###
| ###
| 0.9 |
2000-Dec-22 Fri
| ###
| 13.2
| ###
| 13.2
| 3,575,580
| 23,598,828
| ###
| ###
| 0.9 |
2000-Dec-21 Thu
| ###
| 13.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2000-Dec-19 Tue
| 12.955
| ###
| ###
| ###
| 4,163,978
| 0
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| 12.8
| ###
| 12.8
| 12.87
| 3,078,784
| ###
| ###
| ###
| ### |
2000-Dec-15 Fri
| ###
| ###
| 12.8
| 12.85
| 7,221,088
| ###
| ###
| ###
| 0.9 |
2000-Dec-14 Thu
| ###
| 13.2
| ###
| ###
| 5,243,541
| 34,607,370
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| 13.26
| 13.26
| 5,078,275
| ###
| 32.0
| 32.0
| 0.9 |
2000-Dec-12 Tue
| 13.4
| 13.44
| 13.377
| 13.377
| 3,440,453
| ###
| ###
| ###
| 1.0 |
2000-Dec-11 Mon
| 13.471
| 13.52
| 13.42
| 13.443
| 3,012,076
| ###
| 31.6
| 31.6
| ### |
2000-Dec-08 Fri
| 13.573
| ###
| 13.48
| 13.48
| 5,040,974
| ###
| ###
| ###
| 1.0 |
2000-Dec-07 Thu
| ###
| 13.7
| 13.52
| 13.56
| 4,231,380
| 57,589,081
| ###
| ###
| 1.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| 13.7
|
|
| ###
| ###
| 1.0 |
2000-Dec-05 Tue
| 13.845
| ###
| 13.84
| 13.87
|
|
| ###
| ###
| ### |
2000-Dec-04 Mon
| ###
| ###
| 13.85
| 13.89
| 1,730,324
| ###
| 31.7
| 31.7
| 1.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| 13.8
| ###
| 13.8
| ###
|
|
| 81.8
| 81.8
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| 13.85
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| 13.86
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 5,001,778
| 0
| 28.3
| 28.3
| 0.0 |
2000-Nov-23 Thu
| 13.7
| ###
| ###
| 13.89
| 5,532,824
| 0
| 82.9
| 82.9
| 1.0 |
2000-Nov-22 Wed
| 13.5
| 13.77
| 13.5
| 13.74
|
|
| 82.6
| 82.6
| ### |
2000-Nov-21 Tue
| 13.5
| 13.56
| 13.48
| 13.54
|
|
| ###
| ###
| 1.0 |
2000-Nov-20 Mon
| 13.54
| ###
| 13.51
| 13.57
| 2,107,728
| ###
| 76.2
| 76.2
| ### |
2000-Nov-17 Fri
| 13.45
| ###
| 13.45
| 13.55
|
|
| 72.4
| 72.4
| 1.0 |
2000-Nov-16 Thu
| 13.46
| 13.52
| 13.4
| 13.484
| 20,316,441
| ###
| ###
| ###
| ### |
2000-Nov-15 Wed
| 13.55
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| 13.58
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Nov-10 Fri
| 13.59
| 13.74
| 13.59
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Nov-09 Thu
| 13.45
| ###
| 13.45
| 13.58
|
|
| 73.4
| 73.4
| ### |
2000-Nov-08 Wed
| 13.4
| 13.54
| 13.4
| 13.481
| 5,946,853
| ###
| ###
| ###
| 1.0 |
2000-Nov-07 Tue
| 13.42
| 13.45
| ###
| 13.42
| 6,100,248
| ###
| 63.3
| 63.3
| 1.0 |
2000-Nov-06 Mon
| ###
| 13.46
| ###
| 13.42
| 5,120,377
| ###
| 74.3
| 74.3
| 1.0 |
2000-Nov-03 Fri
| 13.25
| ###
| 13.2
| ###
| 4,261,144
| 28,123,550
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
| 5,012,757
| 0
| 72.5
| 72.5
| 0.0 |
2000-Nov-01 Wed
| ###
| 13.21
| ###
| ###
| 4,770,027
| 31,506,028
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| 13.178
| 13.22
| ###
| 13.174
|
|
| ###
| ###
| 0.9 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 13.44
| 13.45
| 13.28
| 13.28
|
|
| ###
| ###
| 0.9 |
2000-Oct-26 Thu
| ###
| 13.44
| ###
| 13.42
|
|
| 75.1
| 75.1
| 1.0 |
2000-Oct-25 Wed
| 13.28
| ###
| 13.26
| ###
| 3,679,752
| 24,396,755
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| 13.23
| 13.259
| 5,018,821
| ###
| 32.6
| 32.6
| 0.9 |
2000-Oct-23 Mon
| 13.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| 13.2
| 13.2
| 2,870,052
| 18,942,343
| ###
| ###
| 0.9 |
2000-Oct-19 Thu
| ###
| ###
| 13.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| 13.057
| ###
| 13.057
| ###
| 5,911,421
| ###
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
| 4,547,221
| 0
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 13.123
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| 13.123
| ###
| 13.123
| 2,060,623
| 13,520,777
| ###
| ###
| 0.9 |
2000-Oct-12 Thu
| ###
| 13.22
| ###
| ###
| 2,645,682
| 17,487,958
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| ###
| 13.073
| 12.83
| 13.073
|
|
| ###
| ###
| ### |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| ###
| ###
| ###
| 2,370,973
| 0
| 65.7
| 65.7
| 0.0 |
2000-Oct-05 Thu
| 12.972
| ###
| ###
| ###
| 2,050,540
| 0
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| 12.8
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2000-Oct-02 Mon
| 12.7
| 12.87
| 12.7
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2000-Sep-29 Fri
| 12.75
| 12.75
| 12.71
| 12.75
|
|
| 64.1
| 64.1
| ### |
2000-Sep-28 Thu
| 12.8
| 12.8
| ###
| 12.75
| 3,876,324
| 24,808,473
| ###
| ###
| ### |
2000-Sep-27 Wed
| 12.756
| 12.84
| 12.7
| 12.742
|
|
| ###
| ###
| ### |
2000-Sep-26 Tue
| ###
| 12.84
| ###
| 12.84
| 2,498,576
| 16,040,857
| 81.9
| 81.9
| 0.9 |
2000-Sep-25 Mon
| 12.52
| 12.7
| 12.52
| ###
| 1,760,940
| 22,205,453
| ###
| ###
| 0.0 |
2000-Sep-22 Fri
| 12.49
| 12.49
| ###
| 12.471
|
|
| 50.4
| 50.4
| ### |
2000-Sep-21 Thu
| 12.48
| 12.58
| 12.48
| 12.55
|
|
| ###
| ###
| ### |
2000-Sep-20 Wed
| 12.55
| ###
| 12.51
| 12.57
|
|
| 65.4
| 65.4
| 0.9 |
2000-Sep-19 Tue
| ###
| ###
| 12.52
| 12.55
|
|
| ###
| ###
| ### |
2000-Sep-18 Mon
| 12.7
| 12.82
| 12.7
| 12.72
|
|
| 84.6
| 84.6
| 0.9 |
2000-Sep-15 Fri
| ###
| ###
| 12.7
| 12.771
|
|
| ###
| ###
| 0.9 |
2000-Sep-14 Thu
| 12.81
| ###
| 12.81
| ###
| 1,437,388
| 9,206,470
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 12.83
| 12.88
| 12.8
| 12.83
| 3,133,547
| 40,234,743
| ###
| ###
| ### |
2000-Sep-12 Tue
| 12.83
| ###
| 12.81
| 12.84
|
|
| ###
| ###
| 0.9 |
2000-Sep-11 Mon
| 12.75
| 12.88
| 12.75
| 12.8
| 3,109,458
| ###
| ###
| ###
| 0.9 |
2000-Sep-08 Fri
| 12.75
| 12.78
| 12.75
| ###
| 3,778,689
| ###
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| 12.73
| 12.78
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| 12.744
| 12.82
| 12.74
| 12.76
|
|
| 77.9
| 77.9
| ### |
2000-Sep-05 Tue
| 12.71
| 12.76
| 12.71
| 12.72
| 1,851,128
| ###
| 73.7
| 73.7
| 0.9 |
2000-Sep-04 Mon
| 12.78
| 12.79
| 12.7
| 12.751
| 2,969,020
| 37,840,159
| ###
| ###
| ### |
2000-Sep-01 Fri
| 12.72
| 12.87
| 12.7
| 12.79
| 3,030,241
| ###
| ###
| ###
| ### |
2000-Aug-31 Thu
| 12.72
| 12.77
| 12.649
| 12.649
| 2,181,883
| 27,730,641
| ###
| ###
| ### |
2000-Aug-30 Wed
| ###
| ###
| 12.74
| 12.75
| 4,032,182
| ###
| ###
| ###
| ### |
2000-Aug-29 Tue
| 12.888
| ###
| 12.888
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| 12.8
| 12.87
| 3,873,576
| 24,790,886
| 35.2
| 35.2
| ### |
2000-Aug-25 Fri
| 12.76
| ###
| 12.75
| ###
| 4,300,084
| ###
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| 12.76
| 12.85
| 12.7
| ###
| 3,641,784
| ###
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 12.52
| ###
| 12.52
| 12.85
| 5,195,181
| ###
| 90.1
| 90.1
| 0.9 |
2000-Aug-22 Tue
| ###
| 12.52
| ###
| 12.47
| 5,590,080
| ###
| ###
| ###
| ### |
2000-Aug-21 Mon
| ###
| 12.48
| ###
| ###
| 2,362,858
| ###
| 77.0
| 77.0
| 0.0 |
2000-Aug-18 Fri
| 12.24
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Aug-17 Thu
| 12.22
| ###
| 12.22
| 12.24
| 1,922,322
| 11,745,387
| ###
| ###
| 0.9 |
2000-Aug-16 Wed
| ###
| 12.27
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2000-Aug-15 Tue
| ###
| ###
| 12.2
| 12.24
|
|
| 34.7
| 34.7
| 0.9 |
2000-Aug-14 Mon
| 12.26
| ###
| 12.22
| ###
| 1,990,584
| ###
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| ###
| 12.42
| ###
| 12.2
| 5,766,242
| ###
| 19.4
| 19.4
| ### |
2000-Aug-10 Thu
| 12.49
| 12.53
| ###
| 12.474
|
|
| 33.1
| 33.1
| ### |
2000-Aug-09 Wed
| ###
| 12.56
| ###
| 12.49
| 2,907,052
| 18,256,286
| 74.5
| 74.5
| 0.9 |
2000-Aug-08 Tue
| 12.45
| 12.49
| 12.4
| 12.45
|
|
| 72.3
| 72.3
| ### |
2000-Aug-07 Mon
| 12.25
| 12.49
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| 12.351
| 12.351
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2000-Aug-03 Thu
| 12.28
| ###
| 12.28
| ###
| 3,817,229
| 23,437,786
| 72.1
| 72.1
| 0.0 |
2000-Aug-02 Wed
| 12.083
| 12.28
| ###
| 12.25
|
|
| ###
| ###
| 0.9 |
2000-Aug-01 Tue
| ###
| 12.23
| ###
| ###
| 4,651,454
| 28,443,641
| 67.7
| 67.7
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
| 2,796,650
| 0
| 78.4
| 78.4
| 0.0 |
2000-Jul-28 Fri
| ###
| 12.21
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2000-Jul-27 Thu
| ###
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| 12.057
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| 11.89
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
| 3,617,457
| 0
| 77.6
| 77.6
| 0.0 |
2000-Jul-19 Wed
| 11.7
| 11.88
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| 11.73
| 11.8
| 11.7
| 11.74
| 2,867,285
| ###
| 71.8
| 71.8
| 0.8 |
2000-Jul-17 Mon
| 11.75
| 11.79
| ###
| 11.72
| 3,090,950
| 18,221,150
| 39.0
| 39.0
| 0.8 |
2000-Jul-14 Fri
| 11.75
| 11.83
| ###
| 11.75
| 3,688,358
| ###
| ###
| ###
| ### |
2000-Jul-13 Thu
| 11.84
| 11.89
| 11.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| 11.81
| 11.84
|
|
| ###
| ###
| 0.8 |
2000-Jul-11 Tue
| ###
| ###
| ###
| 12.089
| 5,189,528
| 0
| ###
| ###
| ### |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| 11.75
| ###
| 11.7
| 11.826
|
|
| ###
| ###
| 0.8 |
2000-Jul-06 Thu
| 11.857
| 11.89
| ###
| 11.79
|
|
| 27.9
| 27.9
| 0.8 |
2000-Jul-05 Wed
| 11.824
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| 11.77
| 11.87
|
|
| 27.6
| 27.6
| 0.8 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
| 2,489,071
| 0
| 24.6
| 24.6
| 0.0 |
2000-Jun-30 Fri
| 11.89
| ###
| 11.85
| ###
| 8,410,552
| 49,832,520
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| 11.84
| ###
| 8,000,085
| ###
| 22.7
| 22.7
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
| 15,652,872
| 0
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2000-Jun-26 Mon
| 11.8
| ###
| 11.8
| 11.872
| 2,517,283
| ###
| 72.5
| 72.5
| 0.8 |
2000-Jun-23 Fri
| ###
| ###
| 11.76
| 11.8
| 5,396,657
| 31,732,343
| 24.7
| 24.7
| 0.8 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
| 6,371,053
| 0
| 26.5
| 26.5
| 0.0 |
2000-Jun-21 Wed
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| 12.26
| ###
| 12.24
| 6,858,224
| ###
| ###
| ###
| 0.9 |
2000-Jun-19 Mon
| 11.683
| ###
| ###
| ###
| 3,659,781
| 0
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
| 8,864,958
| 0
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2000-Jun-14 Wed
| ###
| 12.23
| ###
| 12.2
|
|
| 74.8
| 74.8
| ### |
2000-Jun-13 Tue
| ###
| 12.2
| ###
| 12.151
| 7,454,488
| 45,472,376
| ###
| ###
| 0.9 |
2000-Jun-12 Mon
| 12.25
| 12.25
| 12.25
| 12.25
| 0
|
|
|
| 0.9 |
2000-Jun-08 Thu
| ###
| 12.24
| ###
| 12.22
|
|
| 71.9
| 71.9
| 0.9 |
2000-Jun-07 Wed
| ###
| 12.48
| ###
| 12.4
|
|
| 75.4
| 75.4
| 0.9 |
2000-Jun-06 Tue
| 12.4
| 12.49
| ###
| 12.45
| 1,961,484
| ###
| 73.6
| 73.6
| ### |
2000-Jun-05 Mon
| ###
| 12.51
| 12.41
| 12.45
| 2,542,449
| ###
| 39.8
| 39.8
| ### |
2000-Jun-02 Fri
| ###
| 12.46
| ###
| 12.4
| 5,309,984
| ###
| 84.1
| 84.1
| 0.9 |
2000-Jun-01 Thu
| 11.85
| ###
| 11.85
| ###
| 2,909,353
| ###
| 79.8
| 79.8
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
| 10,474,987
| 0
| 27.3
| 27.3
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| 12.082
|
|
| ###
| ###
| ### |
2000-May-29 Mon
| 11.8
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-26 Fri
| 11.8
| ###
| 11.78
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| 11.71
| ###
| 11.71
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| 11.87
| 6,236,926
| 0
| 82.1
| 82.1
| 0.8 |
2000-May-23 Tue
| ###
| 11.85
| ###
| 11.82
|
|
| 74.5
| 74.5
| 0.8 |
2000-May-22 Mon
| ###
| 11.77
| ###
| 11.72
| 5,181,521
| 30,493,251
| ###
| ###
| 0.8 |
2000-May-19 Fri
| 11.5
| ###
| 11.5
| 11.59
|
|
| 76.2
| 76.2
| 0.8 |
2000-May-18 Thu
| 11.573
| 11.573
| 11.4
| 11.53
|
|
| 35.7
| 35.7
| ### |
2000-May-17 Wed
| 11.79
| 11.79
| 11.58
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2000-May-16 Tue
| 11.85
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 11.45
| 11.8
| 11.44
| 11.8
| 3,521,724
| ###
| 89.7
| 89.7
| 0.8 |
2000-May-12 Fri
| ###
| 11.51
| ###
| 11.5
|
|
| 71.6
| 71.6
| ### |
2000-May-11 Thu
| ###
| 11.45
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2000-May-10 Wed
| ###
| 11.52
| ###
| 11.473
|
|
| 88.4
| 88.4
| ### |
2000-May-09 Tue
| 11.158
| 11.55
| 11.158
| 11.485
| 5,203,928
| ###
| ###
| ###
| ### |
2000-May-08 Mon
| ###
| ###
| ###
| 11.25
| 4,326,349
| 0
| 84.7
| 84.7
| ### |
2000-May-05 Fri
| ###
| ###
| ###
| ###
| 2,845,384
| 0
| ###
| ###
| 0.0 |
2000-May-04 Thu
| 10.5
| 10.51
| 10.4
| 10.43
| 2,971,621
| ###
| ###
| ###
| 0.7 |
2000-May-03 Wed
| 10.7
| 10.7
| 10.53
| ###
| 2,249,072
| ###
| 34.4
| 34.4
| 0.0 |
2000-May-02 Tue
| 10.655
| 10.85
| 10.52
| 10.7
|
|
| 73.5
| 73.5
| 0.8 |
2000-May-01 Mon
| ###
| ###
| 10.5
| 10.5
| 2,815,277
| ###
| 26.0
| 26.0
| 0.8 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 10.976
| ###
| 10.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-25 Tue
| 10.849
| 10.849
| 10.849
| 10.849
| 0
|
|
|
| 0.8 |
2000-Apr-24 Mon
| 10.849
| 10.849
| 10.849
| 10.849
| 0
|
|
|
| 0.8 |
2000-Apr-21 Fri
| 10.849
| 10.849
| 10.849
| 10.849
| 0
|
|
|
| 0.8 |
2000-Apr-20 Thu
| 10.878
| ###
| 10.78
| 10.849
| 2,036,476
| ###
| 34.4
| 34.4
| 0.8 |
2000-Apr-19 Wed
| ###
| ###
| 10.78
| ###
| 5,502,258
| 29,657,170
| 79.0
| 79.0
| 0.0 |
2000-Apr-18 Tue
| ###
| ###
| 10.75
| 10.8
| 4,283,056
| 23,021,426
| 41.8
| 41.8
| ### |
2000-Apr-17 Mon
| 10.474
| 10.8
| 10.474
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| 10.85
| ###
| 10.85
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 10.76
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
| 3,499,454
| 0
| 79.6
| 79.6
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| 10.7
| 10.74
|
|
| ###
| ###
| 0.8 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
| 5,287,588
| 0
| 62.2
| 62.2
| 0.0 |
2000-Apr-05 Wed
| ###
| 11.24
| ###
| 11.2
| 8,080,156
| 45,410,476
| 90.5
| 90.5
| 0.8 |
2000-Apr-04 Tue
| ###
| ###
| 10.49
| 10.854
| 6,002,840
| ###
| ###
| ###
| 0.8 |
2000-Apr-03 Mon
| 10.358
| 10.5
| ###
| 10.43
| 2,447,285
| 12,848,246
| ###
| ###
| 0.7 |
2000-Mar-31 Fri
| 10.442
| 10.53
| ###
| ###
| 3,322,551
| ###
| 35.1
| 35.1
| 0.0 |
2000-Mar-30 Thu
| 10.449
| 10.7
| 10.449
| 10.59
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| 10.4
| 10.52
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
2000-Mar-28 Tue
| 10.382
| 10.58
| ###
| 10.4
|
|
| 64.7
| 64.7
| 0.7 |
2000-Mar-24 Fri
| ###
| ###
| ###
| 10.55
| 1,973,326
| 0
| 77.0
| 77.0
| ### |
2000-Mar-23 Thu
| 10.49
| 10.49
| 10.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-22 Wed
| 10.57
| 10.7
| 10.55
| 10.58
|
|
| 69.5
| 69.5
| 0.8 |
2000-Mar-21 Tue
| ###
| ###
| 10.47
| 10.53
| 1,911,323
| 10,005,775
| 42.5
| 42.5
| 0.8 |
2000-Mar-20 Mon
| 10.89
| 10.89
| 10.48
| ###
| 3,310,485
| ###
| 21.5
| 21.5
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| 10.85
| ###
| 6,065,946
| 32,907,757
| 40.5
| 40.5
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
| 5,995,048
| 0
| 66.5
| 66.5
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| 10.7
| 10.78
| 10.49
| 10.77
| 3,887,675
| 41,345,423
| ###
| ###
| ### |
2000-Mar-13 Mon
| 10.76
| ###
| 10.74
| 10.78
| 3,064,950
| 16,458,781
| 68.3
| 68.3
| 0.8 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
| 6,802,355
| 0
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 10.5
| 10.85
| 10.5
| 10.8
| 3,922,246
| 41,869,976
| 81.3
| 81.3
| ### |
2000-Mar-08 Wed
| ###
| ###
| 10.28
| 10.5
|
|
| 76.8
| 76.8
| 0.8 |
2000-Mar-07 Tue
| ###
| 10.46
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Mar-06 Mon
| 10.5
| 10.5
| ###
| 10.41
| 2,086,487
| 10,954,056
| 36.3
| 36.3
| ### |
2000-Mar-03 Fri
| 10.545
| 10.58
| ###
| 10.41
|
|
| 34.2
| 34.2
| ### |
2000-Mar-02 Thu
| 10.75
| 10.75
| 10.5
| 10.58
|
|
| 31.4
| 31.4
| 0.8 |
2000-Mar-01 Wed
| 10.45
| ###
| ###
| ###
| 3,064,046
| 0
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| 10.2
| 10.44
| 10.2
| 10.4
|
|
| 80.9
| 80.9
| 0.7 |
2000-Feb-28 Mon
| 10.4
| 10.4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2000-Feb-25 Fri
| ###
| 10.5
| ###
| 10.5
|
|
| 92.5
| 92.5
| 0.8 |
2000-Feb-24 Thu
| ###
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 3,329,788
| 0
| 71.6
| 71.6
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2000-Feb-21 Mon
| 9.973
| ###
| ###
| ###
| 3,102,481
| 0
| 77.0
| 77.0
| 0.0 |
2000-Feb-18 Fri
| 10.173
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2000-Feb-16 Wed
| 10.56
| ###
| ###
| 10.42
|
|
| ###
| ###
| 0.7 |
2000-Feb-15 Tue
| ###
| 10.72
| 10.55
| 10.56
| 2,723,246
| 28,961,721
| ###
| ###
| 0.8 |
2000-Feb-14 Mon
| ###
| 10.7
| 10.53
| ###
| 3,434,784
| ###
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| 10.72
| 10.75
|
|
| 19.4
| 19.4
| 0.8 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
| 11,836,259
| 0
| 69.7
| 69.7
| 0.0 |
2000-Feb-09 Wed
| ###
| 11.2
| ###
| ###
| 3,228,870
| 18,081,672
| 85.3
| 85.3
| 0.0 |
2000-Feb-08 Tue
| 10.86
| ###
| 10.86
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2000-Feb-07 Mon
| 10.74
| ###
| 10.7
| 10.86
|
|
| ###
| ###
| 0.8 |
2000-Feb-04 Fri
| 10.758
| 10.86
| ###
| 10.757
| 4,017,022
| 21,812,429
| ###
| ###
| 0.8 |
2000-Feb-03 Thu
| ###
| ###
| ###
| 10.78
|
|
| 81.6
| 81.6
| 0.8 |
2000-Feb-02 Wed
| ###
| 10.78
| 10.54
| ###
| 3,526,854
| ###
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| 10.51
| 2,679,048
| 0
| ###
| ###
| ### |
2000-Jan-31 Mon
| 10.553
| ###
| 10.51
| 10.642
|
|
| 69.1
| 69.1
| ### |
2000-Jan-28 Fri
| ###
| ###
| ###
| 10.8
|
|
| 79.4
| 79.4
| ### |
2000-Jan-27 Thu
| 10.5
| 10.7
| 10.48
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2000-Jan-25 Tue
| 10.376
| 10.46
| ###
| 10.46
|
|
| ###
| ###
| 0.7 |
2000-Jan-24 Mon
| 10.5
| 10.54
| 10.48
| 10.5
|
|
| ###
| ###
| 0.8 |
2000-Jan-21 Fri
| 10.58
| 10.58
| 10.51
| 10.51
| 7,898,883
| 83,293,721
| ###
| ###
| ### |
2000-Jan-20 Thu
| 10.646
| 10.7
| 10.56
| ###
| 4,653,953
| 49,471,520
| 64.5
| 64.5
| 0.0 |
2000-Jan-19 Wed
| ###
| 10.74
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2000-Jan-18 Tue
| 10.681
| ###
| ###
| 10.77
| 21,753,982
| 0
| ###
| ###
| ### |
2000-Jan-17 Mon
| ###
| 10.76
| 10.5
| 10.75
|
|
| ###
| ###
| 0.8 |
2000-Jan-14 Fri
| ###
| 10.48
| ###
| 10.46
| 4,287,483
| ###
| ###
| ###
| 0.7 |
2000-Jan-13 Thu
| 10.2
| ###
| 10.2
| ###
| 6,470,779
| 33,000,972
| 77.6
| 77.6
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| 10.22
| 5,274,176
| 0
| 80.2
| 80.2
| 0.7 |
2000-Jan-11 Tue
| ###
| 10.26
| ###
| ###
| 4,041,176
| ###
| 75.7
| 75.7
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 2,344,155
| 0
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2000-Jan-04 Tue
| 10.52
| 10.52
| ###
| ###
| 2,309,250
| 12,146,655
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1999-Dec-29 Wed
| 10.629
| ###
| 10.52
| 10.55
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 10.55
| ###
| 10.55
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1999-Dec-27 Mon
| 10.55
| ###
| 10.55
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1999-Dec-24 Fri
| 10.55
| ###
| 10.55
| ###
|
|
| 74.4
| 74.4
| 0.0 |
1999-Dec-23 Thu
| 10.729
| 10.73
| 10.55
| 10.55
| 1,156,588
| ###
| 23.1
| 23.1
| ### |
1999-Dec-22 Wed
| 10.56
| 10.77
| 10.53
| 10.72
|
|
| ###
| ###
| 0.8 |
1999-Dec-21 Tue
| 10.55
| 10.57
| 10.5
| 10.5
| 1,773,948
| 18,688,542
| ###
| ###
| 0.8 |
1999-Dec-20 Mon
| 10.5
| 10.59
| 10.46
| 10.57
| 7,983,884
| 84,030,379
| ###
| ###
| 0.8 |
1999-Dec-17 Fri
| 10.59
| ###
| 10.5
| 10.5
| 2,260,757
| 11,868,974
| 30.7
| 30.7
| 0.8 |
1999-Dec-16 Thu
| ###
| ###
| 10.58
| 10.645
|
|
| ###
| ###
| ### |
1999-Dec-15 Wed
| ###
| 10.7
| ###
| ###
| 4,024,625
| 21,531,743
| 68.9
| 68.9
| 0.0 |
1999-Dec-14 Tue
| ###
| 10.72
| ###
| 10.7
| 3,560,425
| 19,083,878
| ###
| ###
| 0.8 |
1999-Dec-13 Mon
| ###
| ###
| ###
| 10.644
| 1,885,870
| 0
| 38.4
| 38.4
| ### |
1999-Dec-10 Fri
| ###
| 10.73
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
1999-Dec-09 Thu
| 10.75
| 10.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| 10.629
| 10.74
| 10.629
| 10.7
|
|
| 71.2
| 71.2
| 0.8 |
1999-Dec-07 Tue
| 10.554
| 10.76
| 10.554
| 10.72
| 3,799,489
| 40,491,154
| ###
| ###
| 0.8 |
1999-Dec-06 Mon
| 10.7
| 10.7
| ###
| ###
| 4,438,049
| ###
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 10.754
| 10.754
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| 10.55
| ###
| 9,283,024
| 48,967,951
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| ###
| 10.76
| 10.53
| 10.76
|
|
| ###
| ###
| 0.8 |
1999-Nov-30 Tue
| ###
| 10.79
| 10.585
| 10.585
| 4,267,684
| 45,610,872
| 37.3
| 37.3
| ### |
1999-Nov-29 Mon
| 10.843
| 10.88
| 10.74
| 10.8
| 3,627,585
| ###
| 36.4
| 36.4
| ### |
1999-Nov-26 Fri
| 10.959
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
| 3,368,944
| 0
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| 10.953
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| 10.88
| ###
| 5,363,254
| ###
| 80.2
| 80.2
| 0.0 |
1999-Nov-22 Mon
| 10.85
| ###
| 10.83
| 10.86
|
|
| 72.7
| 72.7
| 0.8 |
1999-Nov-19 Fri
| 10.828
| ###
| 10.82
| ###
| 2,379,225
| ###
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| 10.689
| 10.82
| ###
| 10.8
| 4,142,653
| 22,411,752
| ###
| ###
| ### |
1999-Nov-17 Wed
| ###
| 10.76
| ###
| 10.7
| 3,084,950
| ###
| 29.4
| 29.4
| 0.8 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
| 3,138,653
| 0
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| 10.84
| 10.84
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
1999-Nov-12 Fri
| 10.82
| 10.85
| ###
| 10.79
|
|
| 24.4
| 24.4
| ### |
1999-Nov-11 Thu
| 10.772
| ###
| 10.72
| 10.82
|
|
| 59.4
| 59.4
| 0.8 |
1999-Nov-10 Wed
| ###
| 10.84
| ###
| 10.78
| 7,213,951
| ###
| ###
| ###
| 0.8 |
1999-Nov-09 Tue
| 10.5
| ###
| 10.5
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1999-Nov-08 Mon
| 10.59
| ###
| 10.5
| ###
| 3,689,047
| ###
| 31.9
| 31.9
| 0.0 |
1999-Nov-05 Fri
| 10.5
| ###
| 10.48
| 10.584
| 5,945,725
| ###
| ###
| ###
| 0.8 |
1999-Nov-04 Thu
| 10.45
| 10.47
| 10.25
| 10.45
|
|
| 72.2
| 72.2
| ### |
1999-Nov-03 Wed
| 10.25
| 10.43
| 10.22
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1999-Nov-02 Tue
| 10.055
| 10.24
| 10.055
| 10.2
|
|
| ###
| ###
| 0.7 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
| 2,475,151
| 0
| 33.5
| 33.5
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
| 12,073,277
| 0
| 37.3
| 37.3
| 0.0 |
1999-Oct-28 Thu
| 9.7
| ###
| 9.7
| 9.88
|
|
| 79.9
| 79.9
| 0.7 |
1999-Oct-27 Wed
| 9.5
| 9.72
| 9.5
| 9.659
|
|
| 80.5
| 80.5
| ### |
1999-Oct-26 Tue
| 9.51
| 9.58
| 9.51
| 9.53
|
|
| ###
| ###
| ### |
1999-Oct-25 Mon
| 9.59
| ###
| 9.55
| 9.58
| 2,440,157
| 11,651,749
| ###
| ###
| 0.7 |
1999-Oct-22 Fri
| 9.59
| ###
| 9.51
| 9.548
|
|
| 28.7
| 28.7
| 0.7 |
1999-Oct-21 Thu
| 9.55
| ###
| 9.5
| 9.55
| 2,980,572
| ###
| 76.6
| 76.6
| 0.7 |
1999-Oct-20 Wed
| ###
| 9.51
| 9.29
| 9.46
|
|
| 74.6
| 74.6
| 0.7 |
1999-Oct-19 Tue
| 9.25
| 9.27
| ###
| 9.21
| 3,394,074
| ###
| 34.2
| 34.2
| 0.7 |
1999-Oct-18 Mon
| ###
| 9.28
| ###
| ###
| 2,319,889
| 10,764,284
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| 9.349
| ###
| 9.28
| ###
| 3,227,923
| ###
| 38.5
| 38.5
| 0.0 |
1999-Oct-14 Thu
| 9.46
| 9.49
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| 9.47
| 9.571
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| 9.52
| 9.7
| 9.52
| 9.624
| 2,326,670
| ###
| 75.9
| 75.9
| 0.7 |
1999-Oct-11 Mon
| 9.45
| ###
| ###
| 9.55
| 2,283,553
| 0
| ###
| ###
| 0.7 |
1999-Oct-08 Fri
| 9.45
| 9.45
| ###
| ###
| 2,026,247
| ###
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| 9.46
| ###
| 9.46
| 2,598,559
| 12,291,184
| 75.2
| 75.2
| 0.7 |
1999-Oct-06 Wed
| 9.46
| 9.46
| ###
| ###
| 2,865,379
| 13,553,242
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| 9.41
| 9.444
| 4,200,678
| 19,764,189
| 22.5
| 22.5
| 0.7 |
1999-Oct-04 Mon
| 9.522
| 9.58
| 9.49
| 9.55
|
|
| 74.2
| 74.2
| 0.7 |
1999-Oct-01 Fri
| ###
| ###
| 9.5
| 9.58
|
|
| ###
| ###
| 0.7 |
1999-Sep-30 Thu
| 9.585
| 9.59
| ###
| 9.453
|
|
| ###
| ###
| 0.7 |
1999-Sep-29 Wed
| ###
| ###
| 9.56
| 9.56
|
|
| ###
| ###
| 0.7 |
1999-Sep-28 Tue
| 9.643
| 9.742
| ###
| 9.742
|
|
| 79.1
| 79.1
| 0.7 |
1999-Sep-27 Mon
| 9.5
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-24 Fri
| ###
| 9.57
| 9.5
| ###
| 4,619,270
| ###
| 73.3
| 73.3
| 0.0 |
1999-Sep-23 Thu
| 9.5
| ###
| 9.5
| ###
| 2,641,742
| 12,548,274
| 78.5
| 78.5
| 0.0 |
1999-Sep-22 Wed
| ###
| 9.51
| ###
| 9.51
| 3,599,971
| ###
| 82.1
| 82.1
| ### |
1999-Sep-21 Tue
| ###
| 9.47
| ###
| 9.45
| 2,479,426
| 11,740,082
| 86.1
| 86.1
| 0.7 |
1999-Sep-20 Mon
| ###
| ###
| 9.25
| 9.29
| 3,529,122
| 16,322,189
| 40.5
| 40.5
| ### |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
| 3,786,123
| 0
| 26.6
| 26.6
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
| 8,118,526
| 0
| ###
| ###
| 0.0 |
1999-Sep-15 Wed
| 9.45
| 9.45
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| 9.5
| ###
| 4,249,553
| 20,185,376
| 28.1
| 28.1
| 0.0 |
1999-Sep-13 Mon
| 9.58
| ###
| 9.55
| 9.55
| 3,420,984
| ###
| 32.6
| 32.6
| 0.7 |
1999-Sep-10 Fri
| 9.8
| 9.8
| ###
| ###
| 4,540,156
| ###
| ###
| ###
| 0.0 |
1999-Sep-09 Thu
| 9.82
| 9.88
| 9.77
| 9.84
|
|
| 67.7
| 67.7
| 0.7 |
1999-Sep-08 Wed
| ###
| 9.83
| ###
| 9.783
| 1,606,371
| ###
| ###
| ###
| 0.7 |
1999-Sep-07 Tue
| 9.72
| 9.75
| ###
| 9.72
| 869,357
| ###
| ###
| ###
| 0.7 |
1999-Sep-06 Mon
| 9.7
| 9.75
| ###
| 9.72
| 1,434,776
| ###
| ###
| ###
| 0.7 |
1999-Sep-03 Fri
| 9.55
| ###
| 9.5
| 9.549
|
|
| ###
| ###
| 0.7 |
1999-Sep-02 Thu
| ###
| ###
| 9.57
| ###
|
|
| 33.1
| 33.1
| 0.0 |
1999-Sep-01 Wed
| 9.581
| ###
| 9.5
| ###
|
|
| 62.9
| 62.9
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| 9.5
| 9.5
| 4,792,954
| ###
| 22.6
| 22.6
| 0.7 |
1999-Aug-30 Mon
| 9.72
| 9.75
| ###
| 9.677
|
|
| 29.7
| 29.7
| ### |
1999-Aug-27 Fri
| 9.772
| 9.87
| 9.73
| 9.73
| 4,067,046
| 39,857,050
| ###
| ###
| ### |
1999-Aug-26 Thu
| 9.89
| 9.89
| 9.74
| 9.83
|
|
| 27.1
| 27.1
| 0.7 |
1999-Aug-25 Wed
| 9.889
| ###
| 9.77
| 9.78
| 7,076,551
| 34,568,951
| 24.2
| 24.2
| 0.7 |
1999-Aug-24 Tue
| ###
| ###
| 9.87
| ###
| 4,268,971
| 21,067,371
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
| 4,119,774
| 0
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| ###
| 10.084
| 4,108,323
| 0
| 72.0
| 72.0
| ### |
1999-Aug-13 Fri
| 9.923
| ###
| 9.75
| 9.86
|
|
| ###
| ###
| 0.7 |
1999-Aug-12 Thu
| ###
| ###
| 9.74
| 9.86
| 3,278,921
| 15,968,345
| 70.1
| 70.1
| 0.7 |
1999-Aug-11 Wed
| ###
| 9.85
| ###
| 9.71
| 3,365,820
| ###
| ###
| ###
| ### |
1999-Aug-10 Tue
| ###
| ###
| ###
| 9.7
| 3,738,080
| 0
| 38.9
| 38.9
| 0.7 |
1999-Aug-09 Mon
| 9.85
| 9.85
| 9.74
| 9.752
| 2,247,729
| ###
| 36.0
| 36.0
| ### |
1999-Aug-06 Fri
| ###
| ###
| 9.81
| 9.883
|
|
| ###
| ###
| 0.7 |
1999-Aug-05 Thu
| 9.86
| ###
| 9.86
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
1999-Aug-02 Mon
| 9.85
| ###
| 9.82
| ###
|
|
| 79.3
| 79.3
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| 9.81
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| ###
| ###
| ###
| ###
| 3,698,748
| 0
| ###
| ###
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| 9.86
| ###
|
|
| 33.3
| 33.3
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| 9.77
| ###
| 5,670,444
| ###
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
| 5,382,721
| 0
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
| 4,253,272
| 0
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 5,134,079
| 0
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| 9.84
| 9.88
|
|
| 26.9
| 26.9
| 0.7 |
1999-Jul-14 Wed
| 9.74
| ###
| 9.74
| 9.847
| 3,436,374
| 16,735,141
| 78.4
| 78.4
| ### |
1999-Jul-13 Tue
| ###
| 9.75
| ###
| 9.75
|
|
| 72.1
| 72.1
| ### |
1999-Jul-12 Mon
| 9.78
| 9.78
| 9.58
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| 9.77
| 9.8
| ###
| ###
| 6,513,858
| ###
| 27.5
| 27.5
| 0.0 |
1999-Jul-08 Thu
| ###
| ###
| 9.8
| ###
| 5,327,357
| 26,104,049
| 20.5
| 20.5
| 0.0 |
1999-Jul-07 Wed
| ###
| ###
| ###
| 9.971
| 4,813,880
| 0
| 33.7
| 33.7
| 0.7 |
1999-Jul-06 Tue
| 10.25
| 10.26
| ###
| ###
| 4,345,755
| 22,293,723
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| ###
| 10.2
| ###
| ###
| 4,726,871
| 24,107,042
| 78.2
| 78.2
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| 9.8
| ###
| 4,312,146
| ###
| 27.2
| 27.2
| 0.0 |
1999-Jul-01 Thu
| ###
| ###
| 9.77
| 9.83
|
|
| 9.8
| 9.8
| 0.7 |
1999-Jun-30 Wed
| ###
| ###
| 9.8
| 9.8
|
|
| 14.6
| 14.6
| 0.7 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
| 4,382,976
| 0
| 30.6
| 30.6
| 0.0 |
1999-Jun-28 Mon
| 9.841
| ###
| 9.8
| ###
| 2,687,059
| 13,166,589
| ###
| ###
| 0.0 |
1999-Jun-25 Fri
| 9.75
| 9.85
| 9.71
| 9.71
| 5,698,378
| ###
| ###
| ###
| ### |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
| 4,174,559
| 0
| ###
| ###
| 0.0 |
1999-Jun-23 Wed
| 9.89
| ###
| 9.87
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| 9.8
| ###
| 9.76
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| 9.71
| 9.73
|
|
| 13.6
| 13.6
| ### |
1999-Jun-18 Fri
| ###
| ###
| 9.86
| ###
| 7,465,629
| 36,805,550
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| ###
| ###
| ###
| 9.945
| 6,252,255
| 0
| ###
| ###
| ### |
1999-Jun-16 Wed
| 9.59
| 9.85
| 9.55
| 9.76
|
|
| 89.0
| 89.0
| 0.7 |
1999-Jun-15 Tue
| ###
| ###
| 9.57
| 9.57
|
|
| ###
| ###
| ### |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
| 5,537,954
| 0
| 13.2
| 13.2
| 0.0 |
1999-Jun-10 Thu
| 10.242
| ###
| 10.22
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1999-Jun-08 Tue
| ###
| 10.28
| ###
| 10.222
| 4,186,740
| 21,519,843
| 69.0
| 69.0
| ### |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
1999-Jun-04 Fri
| 10.45
| 10.52
| 10.26
| 10.276
|
|
| ###
| ###
| ### |
1999-Jun-03 Thu
| ###
| ###
| ###
| 10.29
|
|
| 28.5
| 28.5
| ### |
1999-Jun-02 Wed
| 10.341
| 10.4
| 10.25
| ###
| 5,112,751
| 52,789,154
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| 10.2
| 10.25
| 5,132,488
| 26,175,688
| 8.7
| 8.7
| 0.7 |
1999-May-31 Mon
| 10.55
| 10.78
| 10.47
| 10.686
| 2,257,653
| ###
| 83.0
| 83.0
| ### |
1999-May-28 Fri
| 10.26
| 10.52
| 10.26
| 10.49
|
|
| ###
| ###
| ### |
1999-May-27 Thu
| ###
| ###
| 10.4
| 10.4
| 2,920,426
| ###
| 24.0
| 24.0
| 0.7 |
1999-May-26 Wed
| 10.45
| 10.59
| 10.45
| 10.57
| 4,102,941
| ###
| 77.0
| 77.0
| 0.8 |
1999-May-25 Tue
| 10.529
| 10.58
| 10.48
| 10.51
|
|
| 30.9
| 30.9
| ### |
1999-May-24 Mon
| ###
| 10.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-21 Fri
| ###
| ###
| 10.46
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1999-May-20 Thu
| ###
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-19 Wed
| 10.29
| 10.5
| 10.29
| 10.46
| 8,752,557
| ###
| 83.8
| 83.8
| 0.7 |
1999-May-18 Tue
| 10.75
| 10.75
| ###
| ###
| 7,180,976
| 38,597,746
| 7.2
| 7.2
| 0.0 |
1999-May-17 Mon
| ###
| 10.75
| ###
| ###
| 4,390,876
| 23,600,958
| ###
| ###
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 2,827,072
| 0
| ###
| ###
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| 10.848
| 2,571,980
| 0
| 78.1
| 78.1
| 0.8 |
1999-May-12 Wed
| 10.45
| 10.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-11 Tue
| 10.42
| 10.5
| 10.25
| 10.45
|
|
| 73.3
| 73.3
| ### |
1999-May-10 Mon
| ###
| 10.5
| ###
| 10.4
| 4,110,021
| ###
| ###
| ###
| 0.7 |
1999-May-07 Fri
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| 10.52
| ###
| 4,599,887
| ###
| 10.9
| 10.9
| 0.0 |
1999-May-05 Wed
| 11.2
| 11.2
| 10.85
| 10.85
| 4,117,623
| ###
| 11.9
| 11.9
| 0.8 |
1999-May-04 Tue
| 11.4
| 11.43
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| 11.5
| 11.5
| 11.22
| ###
|
|
| 17.2
| 17.2
| 0.0 |
1999-Apr-30 Fri
| ###
| 11.72
| 11.5
| ###
| 23,899,049
| 277,467,958
| ###
| ###
| 0.0 |
1999-Apr-29 Thu
| 11.85
| 11.85
| 11.72
| 11.77
|
|
| ###
| ###
| ### |
1999-Apr-28 Wed
| ###
| ###
| 11.86
| 11.88
| 3,505,821
| ###
| ###
| ###
| 0.8 |
1999-Apr-27 Tue
| ###
| ###
| 11.85
| ###
| 3,299,372
| 19,548,779
| 77.0
| 77.0
| 0.0 |
1999-Apr-26 Mon
| 11.83
| ###
| 11.83
| ###
| 596,729
| 3,529,652
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| 11.981
| 11.981
| 11.81
| 11.829
|
|
| 21.8
| 21.8
| 0.8 |
1999-Apr-22 Thu
| 11.87
| ###
| 11.78
| ###
| 5,027,042
| 29,609,277
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| 11.8
| ###
| ###
| 3,420,278
| 20,179,640
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| 11.57
| ###
| 3,891,370
| 22,511,575
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| 11.7
| 11.7
| 11.59
| ###
| 3,051,274
| 35,532,085
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| 11.8
| 11.8
| ###
| 11.72
| 3,521,472
| 20,776,684
| ###
| ###
| 0.8 |
1999-Apr-15 Thu
| ###
| ###
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
1999-Apr-14 Wed
| 11.75
| ###
| 11.72
| ###
| 3,604,543
| 21,122,621
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| 11.78
| ###
| 11.75
| 5,168,929
| ###
| ###
| ###
| ### |
1999-Apr-12 Mon
| ###
| ###
| 11.55
| 11.56
|
|
| 32.3
| 32.3
| 0.8 |
1999-Apr-09 Fri
| ###
| 11.74
| 11.59
| 11.7
|
|
| 72.9
| 72.9
| 0.8 |
1999-Apr-08 Thu
| 11.658
| 11.75
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
1999-Apr-07 Wed
| ###
| 11.74
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
1999-Apr-06 Tue
| ###
| 11.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-01 Thu
| 11.5
| ###
| 11.41
| 11.59
|
|
| ###
| ###
| 0.8 |
1999-Mar-31 Wed
| ###
| 11.72
| 11.5
| 11.5
| 6,552,641
| ###
| ###
| ###
| ### |
1999-Mar-30 Tue
| 11.51
| 11.71
| 11.5
| ###
| 4,473,155
| ###
| 83.7
| 83.7
| 0.0 |
1999-Mar-29 Mon
| 11.48
| 11.5
| 11.4
| 11.47
| 3,224,478
| 36,920,273
| 31.1
| 31.1
| ### |
1999-Mar-26 Fri
| ###
| ###
| 11.52
| 11.521
| 6,501,073
| 37,446,180
| 29.1
| 29.1
| 0.8 |
1999-Mar-25 Thu
| 11.45
| 11.58
| 11.45
| ###
| 4,019,556
| 46,285,187
| 71.9
| 71.9
| 0.0 |
1999-Mar-24 Wed
| 11.4
| 11.46
| 11.4
| 11.42
|
|
| 76.3
| 76.3
| 0.8 |
1999-Mar-23 Tue
| 11.4
| ###
| 11.4
| 11.55
| 5,033,522
| 28,691,075
| 84.1
| 84.1
| 0.8 |
1999-Mar-22 Mon
| 11.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-19 Fri
| ###
| ###
| ###
| 11.26
| 4,180,956
| 0
| 87.9
| 87.9
| 0.8 |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| 10.86
| ###
|
|
| 86.6
| 86.6
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
| 3,750,929
| 0
| 88.9
| 88.9
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| ###
| 10.641
| 1,500,840
| 0
| ###
| ###
| ### |
1999-Mar-11 Thu
| ###
| ###
| 10.47
| 10.58
| 11,804,151
| ###
| ###
| ###
| 0.8 |
1999-Mar-10 Wed
| 10.55
| ###
| 10.55
| 10.57
| 2,847,447
| 15,020,282
| 72.8
| 72.8
| 0.8 |
1999-Mar-09 Tue
| ###
| 10.75
| 10.55
| 10.55
| 3,543,329
| 37,736,453
| 22.2
| 22.2
| ### |
1999-Mar-08 Mon
| 10.8
| 10.84
| ###
| 10.7
| 3,022,824
| ###
| ###
| ###
| 0.8 |
1999-Mar-05 Fri
| ###
| 10.73
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1999-Mar-04 Thu
| 10.7
| 10.7
| ###
| ###
| 1,959,440
| ###
| 26.9
| 26.9
| 0.0 |
1999-Mar-03 Wed
| 10.48
| 10.75
| 10.48
| ###
| 2,575,287
| 27,336,671
| 86.6
| 86.6
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| 10.43
| 10.48
| 2,810,941
| 14,659,057
| ###
| ###
| 0.7 |
1999-Mar-01 Mon
| ###
| 10.72
| 10.5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| 10.647
| 10.647
| 4,581,157
| 24,387,789
| ###
| ###
| ### |
1999-Feb-25 Thu
| ###
| ###
| 10.8
| 10.87
| 3,841,722
| ###
| ###
| ###
| ### |
1999-Feb-24 Wed
| ###
| ###
| 10.76
| ###
| 4,733,544
| ###
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| 10.8
| 10.82
| ###
| 10.71
| 2,400,153
| 12,984,827
| ###
| ###
| ### |
1999-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| 10.85
| ###
| 10.81
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Feb-18 Thu
| ###
| 10.85
| 10.58
| 10.76
|
|
| ###
| ###
| 0.8 |
1999-Feb-17 Wed
| ###
| 10.59
| ###
| 10.58
| 3,116,322
| 16,500,924
| 85.2
| 85.2
| 0.8 |
1999-Feb-16 Tue
| ###
| ###
| 10.25
| 10.27
|
|
| 31.2
| 31.2
| ### |
1999-Feb-15 Mon
| 10.4
| 10.4
| 10.27
| 10.28
| 5,081,179
| 52,513,984
| ###
| ###
| 0.7 |
1999-Feb-12 Fri
| ###
| ###
| 10.27
| 10.4
| 12,347,086
| 63,402,286
| ###
| ###
| 0.7 |
1999-Feb-11 Thu
| ###
| 10.75
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
1999-Feb-10 Wed
| 10.5
| ###
| 10.5
| 10.5
| 3,376,159
| ###
| ###
| ###
| 0.8 |
1999-Feb-09 Tue
| 10.773
| 10.773
| ###
| ###
| 2,527,340
| ###
| 23.5
| 23.5
| 0.0 |
1999-Feb-08 Mon
| ###
| ###
| ###
| 10.72
| 2,485,845
| 0
| ###
| ###
| 0.8 |
1999-Feb-05 Fri
| 10.951
| ###
| 10.89
| ###
| 5,202,871
| ###
| ###
| ###
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
| 1,910,854
| 0
| 72.2
| 72.2
| 0.0 |
1999-Feb-03 Wed
| 11.029
| ###
| 10.89
| ###
| 2,407,343
| 13,107,982
| ###
| ###
| 0.0 |
1999-Feb-02 Tue
| ###
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-01 Mon
| ###
| ###
| ###
| 11.27
|
|
| 83.3
| 83.3
| ### |
1999-Jan-29 Fri
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
1999-Jan-28 Thu
| 10.772
| ###
| 10.772
| ###
| 5,847,772
| ###
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| 10.73
| 10.75
|
|
| ###
| ###
| 0.8 |
1999-Jan-25 Mon
| ###
| ###
| ###
| 10.7
| 2,624,342
| 0
| 13.1
| 13.1
| 0.8 |
1999-Jan-22 Fri
| ###
| ###
| ###
| 10.983
| 2,819,341
| 0
| 24.8
| 24.8
| 0.8 |
1999-Jan-21 Thu
| ###
| 11.22
| ###
| ###
| 5,101,125
| ###
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| 11.176
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| ###
| 11.24
| ###
| 11.172
|
|
| ###
| ###
| ### |
1999-Jan-18 Mon
| ###
| ###
| 10.85
| ###
|
|
| 72.5
| 72.5
| 0.0 |
1999-Jan-15 Fri
| 10.79
| 10.83
| 10.73
| ###
| 1,667,354
| 17,974,076
| 64.6
| 64.6
| 0.0 |
1999-Jan-14 Thu
| 10.85
| ###
| 10.85
| ###
| 4,169,471
| 22,619,380
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| 10.85
| ###
| 4,344,983
| ###
| 82.4
| 82.4
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| 10.87
| ###
| 4,521,525
| 24,574,488
| 69.1
| 69.1
| 0.0 |
1999-Jan-11 Mon
| 11.4
| 11.4
| ###
| ###
| 4,540,875
| 25,882,987
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| 11.528
| 11.54
| ###
| 11.282
|
|
| ###
| ###
| 0.8 |
1999-Jan-07 Thu
| 11.55
| 11.73
| 11.4
| 11.685
|
|
| 77.0
| 77.0
| 0.8 |
1999-Jan-06 Wed
| ###
| 11.4
| ###
| ###
| 4,521,848
| ###
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| 10.8
| ###
| 10.78
| ###
| 4,465,573
| ###
| ###
| ###
| 0.0 |
1999-Jan-04 Mon
| ###
| ###
| 10.75
| 10.775
| 2,147,886
| 11,544,887
| ###
| ###
| ### |
1998-Dec-31 Thu
| 10.72
| ###
| ###
| ###
| 2,131,449
| 0
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| ###
| 10.773
| ###
| 10.773
|
|
| 72.7
| 72.7
| ### |
1998-Dec-29 Tue
| 10.55
| ###
| 10.55
| ###
| 697,686
| ###
| ###
| ###
| 0.0 |
1998-Dec-24 Thu
| 10.55
| ###
| 10.52
| 10.59
| 1,040,028
| 5,470,547
| ###
| ###
| ### |
1998-Dec-23 Wed
| 10.5
| 10.52
| 10.4
| 10.5
| 1,266,670
| ###
| ###
| ###
| 0.8 |
1998-Dec-22 Tue
| 10.5
| 10.55
| 10.4
| 10.47
|
|
| 26.3
| 26.3
| 0.7 |
1998-Dec-21 Mon
| 10.4
| 10.47
| ###
| 10.45
|
|
| ###
| ###
| ### |
1998-Dec-18 Fri
| ###
| 10.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-17 Thu
| 10.2
| ###
| ###
| ###
| 2,141,257
| 0
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| 10.4
| 10.4
| ###
| ###
| 3,663,171
| 19,048,489
| 12.1
| 12.1
| 0.0 |
1998-Dec-15 Tue
| 10.4
| 10.55
| ###
| 10.43
|
|
| 67.5
| 67.5
| 0.7 |
1998-Dec-14 Mon
| 10.458
| ###
| ###
| 10.457
|
|
| ###
| ###
| ### |
1998-Dec-11 Fri
| 10.5
| 10.56
| 10.4
| 10.51
|
|
| ###
| ###
| ### |
1998-Dec-10 Thu
| ###
| 10.81
| 10.56
| ###
|
|
| 28.2
| 28.2
| 0.0 |
1998-Dec-09 Wed
| 10.487
| 10.75
| 10.4
| ###
| 6,052,256
| ###
| ###
| ###
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| ###
| 10.49
| 6,908,345
| 0
| ###
| ###
| ### |
1998-Dec-07 Mon
| ###
| 10.24
| ###
| 10.22
| 2,965,250
| 15,182,080
| ###
| ###
| 0.7 |
1998-Dec-04 Fri
| ###
| ###
| 9.85
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Dec-03 Thu
| 10.24
| 10.24
| ###
| ###
| 3,919,778
| ###
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| ###
| ###
| 10.22
| 10.28
|
|
| ###
| ###
| 0.7 |
1998-Dec-01 Tue
| 10.2
| ###
| ###
| ###
| 9,502,489
| 0
| 32.0
| 32.0
| 0.0 |
1998-Nov-30 Mon
| 10.74
| ###
| ###
| ###
| 4,886,329
| 0
| 23.8
| 23.8
| 0.0 |
1998-Nov-27 Fri
| 10.76
| 10.85
| ###
| 10.85
|
|
| 76.0
| 76.0
| 0.8 |
1998-Nov-26 Thu
| ###
| ###
| ###
| 10.76
| 7,412,827
| 0
| ###
| ###
| 0.8 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
| 3,359,077
| 0
| 91.4
| 91.4
| 0.0 |
1998-Nov-24 Tue
| ###
| 10.4
| 10.23
| ###
| 3,499,578
| 36,098,147
| ###
| ###
| 0.0 |
1998-Nov-23 Mon
| 10.055
| 10.2
| ###
| 10.171
| 4,898,879
| 24,984,282
| ###
| ###
| ### |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
| 14,310,550
| 0
| 22.5
| 22.5
| 0.0 |
1998-Nov-19 Thu
| 9.87
| ###
| 9.87
| ###
| 6,632,445
| ###
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| 9.85
| 9.88
|
|
| ###
| ###
| 0.7 |
1998-Nov-17 Tue
| ###
| ###
| 9.83
| 9.89
| 2,521,473
| ###
| ###
| ###
| ### |
1998-Nov-16 Mon
| 9.85
| 9.88
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| 9.85
| 9.88
| ###
| 9.8
|
|
| 25.3
| 25.3
| 0.7 |
1998-Nov-12 Thu
| ###
| ###
| 9.85
| 9.88
|
|
| ###
| ###
| 0.7 |
1998-Nov-11 Wed
| 9.659
| ###
| 9.659
| ###
|
|
| 89.2
| 89.2
| 0.0 |
1998-Nov-10 Tue
| 9.55
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| 9.659
| 9.72
| 9.52
| 9.56
| 5,391,376
| ###
| ###
| ###
| 0.7 |
1998-Nov-06 Fri
| 9.71
| 9.73
| 9.55
| ###
|
|
| 11.9
| 11.9
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| 9.52
| ###
| 5,812,074
| 27,665,472
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 9.8
| ###
| 9.77
| 9.89
| 1,572,752
| ###
| ###
| ###
| ### |
1998-Nov-03 Tue
| ###
| ###
| 9.88
| ###
| 1,751,058
| 8,650,226
| 12.9
| 12.9
| 0.0 |
1998-Nov-02 Mon
| 9.82
| ###
| 9.82
| 10.072
| 3,371,959
| ###
| ###
| ###
| ### |
1998-Oct-30 Fri
| 9.527
| ###
| 9.527
| 9.73
| 9,057,746
| 43,146,573
| ###
| ###
| ### |
1998-Oct-29 Thu
| 9.642
| 9.7
| 9.42
| 9.48
| 2,652,772
| ###
| ###
| ###
| 0.7 |
1998-Oct-28 Wed
| 9.52
| ###
| 9.52
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| 9.45
| 9.58
| 9.45
| 9.54
|
|
| 78.9
| 78.9
| ### |
1998-Oct-26 Mon
| 9.4
| 9.52
| 9.4
| 9.48
|
|
| 76.1
| 76.1
| 0.7 |
1998-Oct-23 Fri
| 9.452
| 9.49
| 9.4
| 9.46
| 2,898,444
| ###
| 80.3
| 80.3
| 0.7 |
1998-Oct-22 Thu
| 9.51
| ###
| 9.45
| 9.45
| 2,248,549
| ###
| ###
| ###
| 0.7 |
1998-Oct-21 Wed
| 9.329
| 9.53
| 9.329
| 9.5
|
|
| ###
| ###
| 0.7 |
1998-Oct-20 Tue
| ###
| ###
| ###
| 9.25
| 2,433,172
| 0
| ###
| ###
| ### |
1998-Oct-19 Mon
| ###
| 9.24
| 9
| 9.2
| 2,249,152
| ###
| ###
| ###
| 0.7 |
1998-Oct-16 Fri
| ###
| ###
| 8.85
| ###
|
|
| 85.4
| 85.4
| 0.0 |
1998-Oct-15 Thu
| 8.59
| 8.76
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-14 Wed
| 8.55
| 8.72
| 8.51
| 8.544
|
|
| 36.2
| 36.2
| ### |
1998-Oct-13 Tue
| 8.72
| 8.73
| 8.5
| ###
| 3,919,123
| 33,763,244
| 23.8
| 23.8
| 0.0 |
1998-Oct-12 Mon
| 8.625
| 8.75
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1998-Oct-09 Fri
| 8.49
| 8.58
| ###
| 8.54
| 3,972,488
| 17,041,973
| 74.0
| 74.0
| ### |
1998-Oct-08 Thu
| 8.85
| 8.85
| 8.543
| 8.543
| 4,049,541
| ###
| ###
| ###
| ### |
1998-Oct-07 Wed
| ###
| 9
| 8.87
| 8.88
| 3,999,021
| 35,731,252
| ###
| ###
| 0.6 |
1998-Oct-06 Tue
| ###
| 9
| 8.76
| 8.8
|
|
| 15.4
| 15.4
| 0.6 |
1998-Oct-05 Mon
| 9
| ###
| 9
| ###
| 2,383,543
| 10,725,943
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| 9
| 9.23
| ###
| ###
| 6,546,571
| 30,212,425
| 69.2
| 69.2
| 0.0 |
1998-Oct-01 Thu
| 9.152
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
1998-Sep-30 Wed
| 9.5
| 9.51
| 9.26
| 9.286
| 2,743,684
| 25,749,474
| 11.9
| 11.9
| ### |
1998-Sep-29 Tue
| 9.58
| 9.58
| ###
| 9.5
| 3,604,177
| ###
| 18.4
| 18.4
| 0.7 |
1998-Sep-28 Mon
| 9.42
| ###
| ###
| 9.58
|
|
| 89.0
| 89.0
| 0.7 |
1998-Sep-25 Fri
| ###
| 9.75
| ###
| 9.49
|
|
| 20.0
| 20.0
| 0.7 |
1998-Sep-24 Thu
| ###
| 9.85
| ###
| 9.78
| 3,130,042
| 15,415,456
| 83.8
| 83.8
| 0.7 |
1998-Sep-23 Wed
| ###
| ###
| ###
| 9.45
| 3,427,155
| 0
| ###
| ###
| 0.7 |
1998-Sep-22 Tue
| 9.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| 9.21
| 9.26
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
1998-Sep-18 Fri
| ###
| ###
| ###
| 9.256
|
|
| ###
| ###
| ### |
1998-Sep-17 Thu
| 9.45
| 9.45
| 9.27
| 9.27
|
|
| ###
| ###
| 0.7 |
1998-Sep-16 Wed
| ###
| 9.45
| ###
| 9.359
|
|
| 88.2
| 88.2
| 0.7 |
1998-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-14 Mon
| ###
| ###
| 8.85
| 8.85
| 2,927,971
| 12,956,271
| ###
| ###
| 0.6 |
1998-Sep-11 Fri
| ###
| ###
| 8.72
| 8.78
|
|
| 18.0
| 18.0
| 0.6 |
1998-Sep-10 Thu
| ###
| ###
| 8.88
| ###
| 3,633,575
| 16,133,073
| 21.9
| 21.9
| 0.0 |
1998-Sep-09 Wed
| 9.5
| 9.5
| ###
| ###
| 1,975,329
| ###
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| 9.371
| 9.5
| ###
| ###
| 2,112,051
| 10,032,242
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 9.181
| 9.4
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1998-Sep-04 Fri
| ###
| 9.22
| ###
| 9
|
|
| 11.2
| 11.2
| 0.6 |
1998-Sep-03 Thu
| 9.5
| 9.55
| 9.2
| 9.24
| 4,487,340
| ###
| 12.3
| 12.3
| ### |
1998-Sep-02 Wed
| 9.5
| 9.5
| ###
| ###
| 2,965,178
| ###
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| 8.8
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1998-Aug-31 Mon
| 9.48
| 9.48
| ###
| ###
| 2,894,482
| 13,719,844
| ###
| ###
| 0.0 |
1998-Aug-28 Fri
| ###
| 9.55
| ###
| 9.5
|
|
| 79.5
| 79.5
| 0.7 |
1998-Aug-27 Thu
| 9.78
| 9.78
| 9.7
| 9.73
|
|
| ###
| ###
| ### |
1998-Aug-26 Wed
| 10.056
| ###
| 9.86
| 9.89
| 2,669,841
| ###
| 21.7
| 21.7
| ### |
1998-Aug-25 Tue
| ###
| ###
| ###
| ###
| 3,609,244
| 0
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
1998-Aug-21 Fri
| 10.187
| 10.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| 10.28
| 2,287,423
| 0
| ###
| ###
| 0.7 |
1998-Aug-19 Wed
| ###
| 10.2
| ###
| ###
| 3,645,726
| ###
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| ###
| ###
| 9.77
| ###
|
|
| 81.7
| 81.7
| 0.0 |
1998-Aug-17 Mon
| 9.841
| ###
| 9.71
| 9.75
| 2,343,745
| 11,378,881
| ###
| ###
| ### |
1998-Aug-14 Fri
| 9.8
| ###
| 9.74
| ###
| 3,944,887
| ###
| ###
| ###
| 0.0 |
1998-Aug-13 Thu
| ###
| ###
| 9.74
| 9.84
| 4,010,856
| ###
| ###
| ###
| 0.7 |
1998-Aug-12 Wed
| ###
| ###
| ###
| ###
| 4,621,687
| 0
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| ###
| 10.042
| 3,306,958
| 0
| ###
| ###
| 0.7 |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-07 Fri
| ###
| 10.2
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
1998-Aug-06 Thu
| ###
| ###
| ###
| ###
| 2,877,246
| 0
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| 10.2
| 10.255
|
|
| ###
| ###
| 0.7 |
1998-Aug-04 Tue
| ###
| 10.5
| ###
| 10.42
| 3,574,223
| 18,764,670
| 79.3
| 79.3
| 0.7 |
1998-Aug-03 Mon
| 10.344
| 10.42
| ###
| ###
| 2,067,126
| 10,769,726
| 83.5
| 83.5
| 0.0 |
1998-Jul-31 Fri
| ###
| ###
| 10.41
| 10.41
| 10,828,489
| 56,362,285
| 18.5
| 18.5
| ### |
1998-Jul-30 Thu
| 10.47
| 10.54
| 10.41
| 10.51
|
|
| 77.2
| 77.2
| ### |
1998-Jul-29 Wed
| 10.45
| 10.57
| 10.4
| 10.4
| 4,966,641
| ###
| ###
| ###
| 0.7 |
1998-Jul-28 Tue
| 10.46
| 10.54
| 10.44
| 10.5
| 1,320,446
| 13,851,478
| ###
| ###
| 0.8 |
1998-Jul-27 Mon
| ###
| 10.55
| 10.45
| 10.45
| 2,399,852
| 25,198,446
| 39.2
| 39.2
| ### |
1998-Jul-24 Fri
| 10.278
| 10.58
| 10.278
| 10.521
| 2,491,859
| ###
| 85.6
| 85.6
| ### |
1998-Jul-23 Thu
| ###
| ###
| 10.49
| 10.49
| 6,000,055
| 31,470,288
| ###
| ###
| ### |
1998-Jul-22 Wed
| 10.55
| ###
| 10.55
| 10.621
|
|
| 79.5
| 79.5
| 0.8 |
1998-Jul-21 Tue
| ###
| 10.7
| ###
| 10.622
| 1,229,858
| 6,579,740
| 71.6
| 71.6
| 0.8 |
1998-Jul-20 Mon
| 10.75
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-17 Fri
| ###
| 10.86
| ###
| 10.79
| 7,172,043
| ###
| 32.2
| 32.2
| ### |
1998-Jul-16 Thu
| 10.45
| 10.56
| 10.44
| 10.52
| 7,194,325
| ###
| 69.2
| 69.2
| ### |
1998-Jul-15 Wed
| 10.5
| ###
| 10.48
| 10.5
|
|
| ###
| ###
| 0.8 |
1998-Jul-14 Tue
| 10.273
| 10.45
| 10.273
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-13 Mon
| ###
| 10.4
| 10.22
| 10.24
|
|
| 31.9
| 31.9
| ### |
1998-Jul-10 Fri
| 10.49
| 10.58
| 10.46
| 10.48
|
|
| ###
| ###
| 0.7 |
1998-Jul-09 Thu
| ###
| 10.7
| 10.55
| ###
| 3,267,844
| 34,720,842
| 75.2
| 75.2
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| ###
| 10.57
|
|
| 80.7
| 80.7
| 0.8 |
1998-Jul-07 Tue
| 10.25
| 10.47
| 10.21
| 10.45
|
|
| ###
| ###
| ### |
1998-Jul-06 Mon
| 10.25
| ###
| 10.23
| 10.282
| 2,504,589
| 12,810,972
| 73.2
| 73.2
| 0.7 |
1998-Jul-03 Fri
| ###
| ###
| ###
| 10.23
| 2,913,057
| 0
| 78.4
| 78.4
| ### |
1998-Jul-02 Thu
| ###
| ###
| ###
| 10.178
|
|
| 70.1
| 70.1
| 0.7 |
1998-Jul-01 Wed
| 9.8
| ###
| 9.8
| ###
| 6,340,873
| 31,070,277
| 75.0
| 75.0
| 0.0 |
1998-Jun-30 Tue
| 9.858
| ###
| 9.75
| 9.85
| 4,574,586
| ###
| ###
| ###
| ### |
1998-Jun-29 Mon
| 9.827
| ###
| 9.78
| 9.78
| 3,079,542
| ###
| 32.1
| 32.1
| 0.7 |
1998-Jun-26 Fri
| 9.75
| 9.85
| ###
| 9.82
|
|
| ###
| ###
| ### |
1998-Jun-25 Thu
| 9.7
| 9.76
| ###
| 9.74
| 1,929,326
| ###
| 77.1
| 77.1
| 0.7 |
1998-Jun-24 Wed
| 9.83
| 9.85
| ###
| 9.72
|
|
| 22.3
| 22.3
| 0.7 |
1998-Jun-23 Tue
| 9.854
| 9.86
| 9.71
| 9.76
| 2,231,645
| 21,836,646
| ###
| ###
| 0.7 |
1998-Jun-22 Mon
| 9.7
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
1998-Jun-19 Fri
| 9.841
| 9.841
| ###
| 9.77
|
|
| 27.0
| 27.0
| 0.7 |
1998-Jun-18 Thu
| ###
| ###
| 9.73
| 9.85
| 4,655,078
| 22,646,954
| 17.8
| 17.8
| ### |
1998-Jun-17 Wed
| 9.528
| 9.82
| 9.47
| 9.82
|
|
| ###
| ###
| ### |
1998-Jun-16 Tue
| 9.25
| 9.5
| ###
| 9.45
| 2,819,856
| ###
| ###
| ###
| 0.7 |
1998-Jun-15 Mon
| 9.56
| ###
| 9.29
| 9.4
| 3,603,725
| ###
| ###
| ###
| ### |
1998-Jun-12 Fri
| ###
| ###
| ###
| 9.57
| 5,653,689
| 0
| 82.3
| 82.3
| ### |
1998-Jun-11 Thu
| ###
| ###
| 9.42
| 9.48
| 4,260,547
| 20,067,176
| 28.1
| 28.1
| 0.7 |
1998-Jun-10 Wed
| 9.47
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| 9.8
| 9.82
| 9.55
| 9.55
| 3,539,282
| 34,277,946
| 21.2
| 21.2
| 0.7 |
1998-Jun-05 Fri
| ###
| 10.079
| 9.75
| 9.79
| 4,825,983
| ###
| 13.7
| 13.7
| ### |
1998-Jun-04 Thu
| ###
| ###
| ###
| 10.046
|
|
| 78.1
| 78.1
| 0.7 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| 10.223
| 10.227
| 9.89
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1998-Jun-01 Mon
| 10.49
| 10.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| ###
| 10.5
| 10.55
|
|
| 71.9
| 71.9
| ### |
1998-May-28 Thu
| 10.447
| 10.527
| 10.28
| 10.527
| 2,382,975
| 24,791,280
| ###
| ###
| ### |
1998-May-27 Wed
| 10.457
| 10.488
| ###
| 10.389
|
|
| 38.3
| 38.3
| 0.7 |
1998-May-26 Tue
| ###
| 10.74
| 10.54
| ###
| 1,712,420
| 18,220,148
| ###
| ###
| 0.0 |
1998-May-25 Mon
| ###
| 10.7
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
1998-May-22 Fri
| ###
| ###
| 10.46
| 10.5
|
|
| ###
| ###
| 0.8 |
1998-May-21 Thu
| 10.786
| 10.82
| ###
| 10.7
| 14,473,052
| ###
| ###
| ###
| 0.8 |
1998-May-20 Wed
| ###
| ###
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
1998-May-19 Tue
| 10.586
| ###
| 10.55
| ###
| 3,273,152
| 17,265,876
| 92.6
| 92.6
| 0.0 |
1998-May-18 Mon
| ###
| 10.76
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
1998-May-15 Fri
| 10.647
| ###
| ###
| 10.83
| 2,981,451
| 0
| 84.3
| 84.3
| ### |
1998-May-14 Thu
| ###
| 10.8
| ###
| ###
| 2,287,959
| 12,354,978
| 33.4
| 33.4
| 0.0 |
1998-May-13 Wed
| 10.75
| 10.81
| 10.72
| 10.75
| 2,732,758
| ###
| 78.5
| 78.5
| 0.8 |
1998-May-12 Tue
| ###
| 10.75
| ###
| ###
| 1,978,684
| 10,635,426
| 26.6
| 26.6
| 0.0 |
1998-May-11 Mon
| ###
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-08 Fri
| ###
| 10.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-07 Thu
| ###
| 10.47
| ###
| 10.47
|
|
| ###
| ###
| 0.7 |
1998-May-06 Wed
| 10.342
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
1998-May-05 Tue
| ###
| 10.55
| ###
| ###
| 1,061,873
| 5,601,380
| ###
| ###
| 0.0 |
1998-May-04 Mon
| 10.454
| 10.55
| 10.42
| 10.5
| 1,876,451
| 19,674,588
| ###
| ###
| 0.8 |
1998-May-01 Fri
| 10.48
| 10.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| 10.2
| ###
| 2,650,843
| ###
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| 10.23
| 10.25
|
|
| ###
| ###
| 0.7 |
1998-Apr-28 Tue
| 10.425
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| 10.52
| ###
| 4,140,146
| ###
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| 10.985
| 11.023
| ###
| ###
| 19,796,157
| ###
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
1998-Apr-22 Wed
| 11.186
| 11.186
| ###
| ###
| 2,136,157
| 11,947,526
| 12.2
| 12.2
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
| 1,614,689
| 0
| 85.1
| 85.1
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
| 1,427,572
| 0
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| 10.949
| ###
| ###
| ###
| 1,335,079
| 0
| 85.6
| 85.6
| 0.0 |
1998-Apr-16 Thu
| 11.344
| ###
| ###
| 11.043
| 3,744,849
| 0
| ###
| ###
| 0.8 |
1998-Apr-15 Wed
| ###
| 11.45
| ###
| ###
| 2,931,027
| 16,780,129
| 94.5
| 94.5
| 0.0 |
1998-Apr-14 Tue
| 10.724
| ###
| 10.724
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-09 Thu
| ###
| 10.78
| ###
| 10.75
| 2,369,673
| ###
| ###
| ###
| 0.8 |
1998-Apr-08 Wed
| 10.578
| 10.74
| 10.53
| 10.72
| 5,101,358
| 54,252,942
| ###
| ###
| 0.8 |
1998-Apr-07 Tue
| ###
| 10.7
| 10.58
| ###
| 3,811,575
| 40,555,158
| 31.3
| 31.3
| 0.0 |
1998-Apr-06 Mon
| 10.573
| ###
| 10.55
| ###
| 3,068,927
| 16,188,589
| 70.4
| 70.4
| 0.0 |
1998-Apr-03 Fri
| ###
| 10.55
| ###
| 10.5
|
|
| ###
| ###
| 0.8 |
1998-Apr-02 Thu
| 10.223
| ###
| 10.21
| 10.25
| 3,763,087
| 19,210,559
| 79.1
| 79.1
| 0.7 |
1998-Apr-01 Wed
| ###
| 10.26
| ###
| ###
| 2,484,974
| ###
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| ###
| ###
| 5,362,346
| 0
| 15.5
| 15.5
| 0.0 |
1998-Mar-27 Fri
| 10.354
| 10.354
| ###
| ###
| 5,764,450
| 29,842,557
| 13.3
| 13.3
| 0.0 |
1998-Mar-26 Thu
| 10.4
| 10.4
| 10.27
| ###
| 3,726,621
| 38,514,628
| ###
| ###
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| 10.28
| ###
| 11,109,185
| ###
| ###
| ###
| 0.0 |
1998-Mar-24 Tue
| ###
| 10.72
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
1998-Mar-23 Mon
| ###
| 10.8
| ###
| 10.75
| 4,030,585
| 21,765,159
| 84.0
| 84.0
| 0.8 |
1998-Mar-20 Fri
| ###
| 10.7
| 10.52
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1998-Mar-19 Thu
| 10.52
| 10.71
| 10.52
| ###
| 2,168,184
| 23,015,273
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| 10.548
| ###
| 10.52
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1998-Mar-17 Tue
| 10.527
| ###
| 10.5
| 10.58
|
|
| ###
| ###
| 0.8 |
1998-Mar-16 Mon
| 10.48
| 10.49
| 10.44
| 10.48
|
|
| ###
| ###
| 0.7 |
1998-Mar-13 Fri
| 10.381
| 10.52
| ###
| 10.51
|
|
| 78.4
| 78.4
| ### |
1998-Mar-12 Thu
| ###
| 10.47
| ###
| 10.4
| 3,658,450
| 19,151,985
| 79.3
| 79.3
| 0.7 |
1998-Mar-11 Wed
| 10.346
| 10.43
| ###
| 10.386
|
|
| ###
| ###
| ### |
1998-Mar-10 Tue
| 10.23
| ###
| 10.23
| ###
| 3,625,540
| ###
| 78.2
| 78.2
| 0.0 |
1998-Mar-09 Mon
| 10.2
| 10.27
| 10.2
| 10.24
|
|
| 82.1
| 82.1
| ### |
1998-Mar-06 Fri
| 10.159
| 10.25
| ###
| 10.24
| 1,781,545
| ###
| 72.9
| 72.9
| ### |
1998-Mar-05 Thu
| ###
| ###
| ###
| ###
| 4,046,180
| 0
| ###
| ###
| 0.0 |
1998-Mar-04 Wed
| 10.146
| 10.23
| ###
| 10.21
|
|
| 76.0
| 76.0
| ### |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
| 3,551,370
| 0
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 10.228
| 10.26
| ###
| 10.2
|
|
| 34.9
| 34.9
| 0.7 |
1998-Feb-27 Fri
| ###
| 10.323
| ###
| ###
| 8,951,071
| 46,200,952
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| ###
| ###
| 10.27
| ###
|
|
| 27.6
| 27.6
| 0.0 |
1998-Feb-25 Wed
| 10.121
| ###
| 10.089
| 10.24
| 1,910,023
| ###
| 81.1
| 81.1
| ### |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1998-Feb-23 Mon
| 9.977
| ###
| ###
| 10.041
| 3,004,747
| 0
| ###
| ###
| 0.7 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
| 1,677,780
| 0
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| 9.858
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
| 3,433,447
| 0
| 35.3
| 35.3
| 0.0 |
1998-Feb-13 Fri
| 10.028
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
1998-Feb-12 Thu
| 9.943
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 9.979
| ###
| ###
| ###
| 3,544,287
| 0
| 27.6
| 27.6
| 0.0 |
1998-Feb-10 Tue
| ###
| ###
| ###
| 9.947
| 2,378,877
| 0
| 34.4
| 34.4
| ### |
1998-Feb-09 Mon
| 9.954
| ###
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
1998-Feb-06 Fri
| 9.941
| ###
| ###
| ###
| 4,282,242
| 0
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| 9.84
| ###
| 9.82
| 9.921
| 3,825,142
| 18,781,447
| 74.3
| 74.3
| 0.7 |
1998-Feb-04 Wed
| ###
| ###
| 9.88
| ###
| 4,116,972
| 20,337,841
| ###
| ###
| 0.0 |
1998-Feb-03 Tue
| 10.045
| 10.129
| 9.88
| 9.923
|
|
| ###
| ###
| 0.7 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
1998-Jan-30 Fri
| ###
| ###
| ###
| ###
| 9,760,146
| 0
| 25.6
| 25.6
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| 9.89
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1998-Jan-28 Wed
| ###
| 9.84
| 9.74
| 9.83
| 4,246,276
| 41,571,042
| 72.3
| 72.3
| 0.7 |
1998-Jan-27 Tue
| ###
| ###
| ###
| 9.72
| 5,384,842
| 0
| ###
| ###
| 0.7 |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
| 3,061,679
| 0
| 65.5
| 65.5
| 0.0 |
1998-Jan-22 Thu
| 10.247
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
1998-Jan-21 Wed
| 10.489
| ###
| ###
| ###
| 3,656,449
| 0
| 17.7
| 17.7
| 0.0 |
1998-Jan-20 Tue
| 10.246
| 10.47
| 10.246
| 10.44
| 2,694,184
| 27,906,357
| ###
| ###
| 0.7 |
1998-Jan-19 Mon
| ###
| ###
| ###
| ###
| 8,469,426
| 0
| ###
| ###
| 0.0 |
1998-Jan-16 Fri
| ###
| ###
| 9.8
| ###
| 3,353,950
| 16,434,355
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| 9.942
| ###
| 9.89
| ###
| 5,617,921
| ###
| 31.7
| 31.7
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
| 4,734,657
| 0
| 74.0
| 74.0
| 0.0 |
1998-Jan-13 Tue
| 9.827
| ###
| 9.77
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-12 Mon
| 9.82
| 9.85
| 9.72
| 9.74
|
|
| ###
| ###
| 0.7 |
1998-Jan-09 Fri
| ###
| ###
| ###
| 9.984
| 7,089,178
| 0
| 35.8
| 35.8
| ### |
1998-Jan-08 Thu
| 10.021
| ###
| ###
| ###
| 4,278,184
| 0
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| 10.174
| ###
| ###
| ###
| 2,634,756
| 0
| 28.0
| 28.0
| 0.0 |
1998-Jan-06 Tue
| 10.086
| 10.25
| ###
| 10.24
|
|
| 78.8
| 78.8
| ### |
1998-Jan-05 Mon
| 9.784
| ###
| 9.784
| ###
| 3,653,328
| 17,872,080
| 84.9
| 84.9
| 0.0 |
1998-Jan-02 Fri
| 9.79
| 9.79
| 9.75
| 9.77
|
|
| 21.0
| 21.0
| 0.7 |
1997-Dec-31 Wed
| 9.86
| 9.87
| 9.79
| ###
| 2,537,370
| 24,942,347
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| 9.841
| ###
| 9.75
| 9.8
| 1,846,480
| ###
| 18.4
| 18.4
| 0.7 |
1997-Dec-29 Mon
| ###
| 9.77
| ###
| 9.75
|
|
| ###
| ###
| ### |
1997-Dec-24 Wed
| 9.546
| ###
| ###
| ###
| 661,449
| 0
| 79.9
| 79.9
| 0.0 |
1997-Dec-23 Tue
| 9.448
| ###
| 9.448
| ###
| 1,951,174
| 9,217,345
| ###
| ###
| 0.0 |
1997-Dec-22 Mon
| ###
| 9.47
| ###
| ###
| 2,875,982
| 13,617,774
| ###
| ###
| 0.0 |
1997-Dec-19 Fri
| 9.4
| 9.47
| ###
| 9.4
|
|
| ###
| ###
| ### |
1997-Dec-18 Thu
| 9.478
| 9.5
| ###
| 9.45
| 2,559,580
| ###
| 25.0
| 25.0
| 0.7 |
1997-Dec-17 Wed
| ###
| 9.5
| ###
| 9.5
| 4,191,358
| 19,908,950
| ###
| ###
| 0.7 |
1997-Dec-16 Tue
| 9.27
| 9.46
| ###
| 9.42
|
|
| ###
| ###
| 0.7 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 9.148
| 9.2
| ###
| ###
| 2,879,644
| ###
| ###
| ###
| 0.0 |
1997-Dec-11 Thu
| ###
| ###
| 9.21
| 9.24
| 2,765,629
| 12,735,721
| 28.1
| 28.1
| ### |
1997-Dec-10 Wed
| ###
| 9.44
| ###
| ###
| 2,058,070
| ###
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| 9.46
| 9.47
| ###
| 9.43
|
|
| ###
| ###
| ### |
1997-Dec-08 Mon
| 9.43
| ###
| ###
| 9.48
| 3,506,324
| 0
| ###
| ###
| 0.7 |
1997-Dec-05 Fri
| ###
| 9.42
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-04 Thu
| ###
| 9.4
| 9.26
| ###
| 1,777,541
| 16,584,457
| ###
| ###
| 0.0 |
1997-Dec-03 Wed
| 9.7
| 9.7
| 9.5
| 9.5
|
|
| ###
| ###
| 0.7 |
1997-Dec-02 Tue
| 9.26
| ###
| 9.2
| 9.25
|
|
| ###
| ###
| ### |
1997-Dec-01 Mon
| 9.184
| 9.45
| 9.184
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| ###
| 9.24
| ###
| ###
| 10,528,154
| 48,640,071
| 24.0
| 24.0
| 0.0 |
1997-Nov-27 Thu
| ###
| 9.25
| ###
| 9.21
| 3,893,747
| 18,008,579
| 84.4
| 84.4
| 0.7 |
1997-Nov-26 Wed
| ###
| 9.2
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
1997-Nov-25 Tue
| ###
| ###
| ###
| ###
| 9,189,924
| 0
| ###
| ###
| 0.0 |
1997-Nov-24 Mon
| 9.041
| ###
| 9
| ###
| 1,759,657
| 7,918,456
| 82.2
| 82.2
| 0.0 |
1997-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-20 Thu
| ###
| ###
| 8.82
| 8.85
|
|
| ###
| ###
| 0.6 |
1997-Nov-19 Wed
| ###
| ###
| 8.85
| 8.89
|
|
| ###
| ###
| ### |
1997-Nov-18 Tue
| 8.921
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
1997-Nov-17 Mon
| ###
| ###
| ###
| 9
| 3,475,883
| 0
| ###
| ###
| 0.6 |
1997-Nov-14 Fri
| ###
| 8.83
| ###
| 8.71
| 3,964,544
| ###
| ###
| ###
| 0.6 |
1997-Nov-13 Thu
| 8.645
| 8.74
| 8.58
| 8.678
| 3,226,058
| ###
| 72.7
| 72.7
| ### |
1997-Nov-12 Wed
| ###
| 8.82
| ###
| 8.74
| 4,758,158
| 20,983,476
| ###
| ###
| 0.6 |
1997-Nov-11 Tue
| 8.77
| 8.78
| ###
| ###
| 7,116,954
| 31,243,428
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| 8.48
| 8.8
| 8.4
| 8.77
| 6,029,724
| 51,855,626
| ###
| ###
| ### |
1997-Nov-07 Fri
| 8.782
| 8.84
| 8.57
| ###
| 3,260,442
| 28,382,147
| 22.1
| 22.1
| 0.0 |
1997-Nov-06 Thu
| 8.81
| 8.89
| 8.75
| 8.82
|
|
| 70.3
| 70.3
| ### |
1997-Nov-05 Wed
| 8.59
| 8.78
| 8.58
| 8.76
|
|
| ###
| ###
| 0.6 |
1997-Nov-04 Tue
| ###
| 8.79
| ###
| ###
| 2,240,554
| ###
| ###
| ###
| 0.0 |
1997-Nov-03 Mon
| 8.359
| 8.55
| ###
| 8.55
|
|
| 81.9
| 81.9
| ### |
1997-Oct-31 Fri
| ###
| ###
| ###
| 8.28
| 11,916,227
| 0
| ###
| ###
| ### |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
| 5,400,759
| 0
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| ###
| ###
| 8
| 5,965,726
| 0
| 63.4
| 63.4
| ### |
1997-Oct-28 Tue
| ###
| ###
| ###
| 7.75
| 10,913,787
| 0
| ###
| ###
| ### |
1997-Oct-27 Mon
| 8.347
| ###
| ###
| ###
| 4,052,423
| 0
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| ###
| ###
| 8.45
| 8.53
| 7,058,048
| 29,820,252
| ###
| ###
| ### |
1997-Oct-23 Thu
| 8.81
| 9
| ###
| 8.783
| 10,543,753
| 47,446,888
| ###
| ###
| 0.6 |
1997-Oct-22 Wed
| 8.71
| ###
| ###
| ###
| 6,293,846
| 0
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| 8.72
| ###
| 8.7
|
|
| ###
| ###
| ### |
1997-Oct-20 Mon
| 8.549
| ###
| 8.549
| ###
| 3,674,685
| 15,707,441
| ###
| ###
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| 8.59
| ###
| 5,206,680
| ###
| 76.1
| 76.1
| 0.0 |
1997-Oct-16 Thu
| 8.675
| ###
| ###
| ###
| 3,460,378
| 0
| 35.7
| 35.7
| 0.0 |
1997-Oct-15 Wed
| 8.644
| ###
| ###
| ###
| 2,968,745
| 0
| 78.1
| 78.1
| 0.0 |
1997-Oct-14 Tue
| 8.553
| ###
| 8.551
| ###
| 2,678,846
| ###
| 86.7
| 86.7
| 0.0 |
1997-Oct-13 Mon
| 8.558
| ###
| 8.53
| 8.55
|
|
| ###
| ###
| ### |
1997-Oct-10 Fri
| ###
| 8.7
| 8.54
| ###
| 3,744,574
| 32,278,227
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| 8.758
| 8.758
| ###
| ###
| 4,729,324
| ###
| 30.3
| 30.3
| 0.0 |
1997-Oct-08 Wed
| ###
| 8.86
| ###
| ###
|
|
| 91.2
| 91.2
| 0.0 |
1997-Oct-07 Tue
| 8.58
| ###
| 8.54
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| 8.53
| ###
| 8.52
| ###
| 1,079,973
| 4,600,684
| 78.1
| 78.1
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| 8.5
| 8.54
| 1,616,223
| 6,868,947
| 26.8
| 26.8
| ### |
1997-Oct-02 Thu
| 8.625
| ###
| 8.53
| 8.58
| 3,250,157
| ###
| ###
| ###
| 0.6 |
1997-Oct-01 Wed
| ###
| ###
| 8.53
| ###
| 6,082,427
| 25,941,551
| 25.7
| 25.7
| 0.0 |
1997-Sep-30 Tue
| 8.75
| 8.75
| ###
| 8.7
| 13,553,588
| 59,296,947
| 24.6
| 24.6
| ### |
1997-Sep-29 Mon
| 8.8
| ###
| 8.59
| ###
| 1,835,757
| 7,884,576
| 16.1
| 16.1
| 0.0 |
1997-Sep-26 Fri
| 8.844
| 8.844
| 8.73
| 8.74
| 6,039,840
| 53,072,074
| 17.8
| 17.8
| 0.6 |
1997-Sep-25 Thu
| ###
| ###
| 8.828
| 8.83
|
|
| ###
| ###
| ### |
1997-Sep-24 Wed
| ###
| ###
| 8.82
| 8.85
| 6,312,888
| ###
| 21.6
| 21.6
| 0.6 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
| 10,671,957
| 0
| 78.3
| 78.3
| 0.0 |
1997-Sep-22 Mon
| ###
| ###
| ###
| ###
| 10,287,027
| 0
| 88.9
| 88.9
| 0.0 |
1997-Sep-19 Fri
| ###
| 8.74
| 8.48
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-18 Thu
| 8.29
| 8.43
| 8.29
| 8.42
| 14,496,185
| ###
| ###
| ###
| ### |
1997-Sep-17 Wed
| 8.389
| 8.45
| 8.29
| ###
|
|
| 25.8
| 25.8
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| 8.29
|
|
| 76.8
| 76.8
| 0.6 |
1997-Sep-15 Mon
| 8.129
| 8.27
| 8.122
| 8.26
|
|
| 85.8
| 85.8
| 0.6 |
1997-Sep-12 Fri
| 8.057
| ###
| 8.057
| ###
| 3,813,885
| ###
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 8.028
| ###
| 8.021
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
| 4,691,824
| 0
| 75.0
| 75.0
| 0.0 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
| 3,338,073
| 0
| 81.1
| 81.1
| 0.0 |
1997-Sep-08 Mon
| 7.929
| ###
| ###
| ###
| 2,120,720
| 0
| 73.5
| 73.5
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| 7.83
| ###
| 4,211,829
| ###
| 79.3
| 79.3
| 0.0 |
1997-Sep-04 Thu
| ###
| 7.85
| ###
| 7.83
|
|
| 75.4
| 75.4
| ### |
1997-Sep-03 Wed
| ###
| ###
| 7.8
| 7.83
|
|
| 23.5
| 23.5
| ### |
1997-Sep-02 Tue
| ###
| ###
| 7.727
| 7.727
|
|
| ###
| ###
| ### |
1997-Sep-01 Mon
| ###
| ###
| 7.76
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| 7.8
| 7.89
| 7,220,241
| ###
| ###
| ###
| ### |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| 8.021
| ###
| 3,076,151
| ###
| 30.6
| 30.6
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
| 1,495,525
| 0
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| 8.2
| ###
| ###
| 1,919,926
| ###
| 79.6
| 79.6
| 0.0 |
1997-Aug-22 Fri
| ###
| ###
| ###
| 8.021
|
|
| 20.6
| 20.6
| 0.6 |
1997-Aug-21 Thu
| ###
| 8.2
| ###
| ###
| 848,255
| 3,477,845
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| ###
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| 8.29
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1997-Aug-18 Mon
| ###
| 8.25
| ###
| 8.21
|
|
| 83.9
| 83.9
| ### |
1997-Aug-15 Fri
| ###
| ###
| 8.27
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1997-Aug-14 Thu
| 8.182
| ###
| 8.182
| 8.22
|
|
| ###
| ###
| 0.6 |
1997-Aug-13 Wed
| 8.277
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| 8.482
| 8.55
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
1997-Aug-11 Mon
| 8.477
| 8.56
| 8.46
| 8.48
|
|
| 81.1
| 81.1
| 0.6 |
1997-Aug-08 Fri
| 8.522
| ###
| 8.52
| 8.58
|
|
| 71.3
| 71.3
| 0.6 |
1997-Aug-07 Thu
| 8.553
| ###
| 8.49
| 8.55
| 2,664,759
| ###
| ###
| ###
| ### |
1997-Aug-06 Wed
| ###
| ###
| 8.43
| 8.52
|
|
| 74.6
| 74.6
| 0.6 |
1997-Aug-05 Tue
| ###
| ###
| 8.41
| 8.425
| 1,247,841
| 5,247,171
| ###
| ###
| ### |
1997-Aug-04 Mon
| 8.585
| 8.59
| 8.45
| 8.46
|
|
| ###
| ###
| 0.6 |
1997-Aug-01 Fri
| 8.685
| 8.77
| ###
| ###
| 2,524,681
| 11,070,726
| 21.6
| 21.6
| 0.0 |
1997-Jul-31 Thu
| 8.53
| 8.743
| 8.45
| 8.743
|
|
| 88.9
| 88.9
| 0.6 |
1997-Jul-30 Wed
| 8.546
| ###
| 8.49
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-29 Tue
| 8.521
| 8.55
| 8.4
| 8.47
| 2,365,529
| 20,047,858
| ###
| ###
| ### |
1997-Jul-28 Mon
| 8.277
| 8.56
| 8.251
| 8.5
|
|
| ###
| ###
| 0.6 |
1997-Jul-25 Fri
| 8.124
| 8.24
| ###
| 8.23
|
|
| 77.1
| 77.1
| 0.6 |
1997-Jul-24 Thu
| 8.187
| 8.23
| ###
| ###
| 4,863,476
| ###
| 26.2
| 26.2
| 0.0 |
1997-Jul-23 Wed
| 8.058
| 8.2
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
1997-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-21 Mon
| 7.844
| 8
| 7.82
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1997-Jul-18 Fri
| ###
| ###
| 7.85
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1997-Jul-17 Thu
| ###
| ###
| ###
| 7.88
| 2,772,471
| 0
| 72.5
| 72.5
| 0.6 |
1997-Jul-16 Wed
| ###
| 7.81
| ###
| 7.8
|
|
| 84.8
| 84.8
| 0.6 |
1997-Jul-15 Tue
| ###
| 7.928
| ###
| ###
| 2,828,640
| 11,212,728
| 13.3
| 13.3
| 0.0 |
1997-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 17.4
| 17.4
| 0.0 |
1997-Jul-11 Fri
| 8.078
| ###
| ###
| ###
| 2,680,054
| 0
| ###
| ###
| 0.0 |
1997-Jul-10 Thu
| 7.872
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 7.881
| ###
| 7.85
| 7.88
| 1,852,673
| 7,271,741
| 21.6
| 21.6
| 0.6 |
1997-Jul-08 Tue
| 7.875
| 7.88
| 7.78
| 7.84
| 2,363,541
| 18,506,526
| ###
| ###
| 0.6 |
1997-Jul-07 Mon
| 7.881
| ###
| 7.86
| 7.89
|
|
| 84.1
| 84.1
| ### |
1997-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
1997-Jul-03 Thu
| ###
| ###
| ###
| ###
| 3,812,724
| 0
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| 7.945
| ###
| ###
| ###
| 3,567,026
| 0
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| ###
| ###
| 7.84
| ###
| 3,546,827
| ###
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| 7.822
| 8
| 7.81
| ###
| 3,122,743
| 24,685,283
| ###
| ###
| 0.0 |
1997-Jun-27 Fri
| ###
| ###
| 7.8
| 7.8
|
|
| 20.2
| 20.2
| 0.6 |
1997-Jun-26 Thu
| 7.849
| ###
| 7.83
| 7.89
| 4,041,689
| ###
| ###
| ###
| ### |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
| 3,413,226
| 0
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 7.76
| 7.86
| ###
| 7.8
|
|
| 71.6
| 71.6
| 0.6 |
1997-Jun-23 Mon
| ###
| ###
| ###
| ###
| 2,759,059
| 0
| ###
| ###
| 0.0 |
1997-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| ###
| 7.89
| ###
| 7.87
|
|
| 89.6
| 89.6
| 0.6 |
1997-Jun-18 Wed
| 7.744
| 7.79
| 7.71
| 7.75
| 2,834,081
| 21,964,127
| ###
| ###
| ### |
1997-Jun-17 Tue
| ###
| 7.81
| ###
| 7.79
|
|
| ###
| ###
| ### |
1997-Jun-16 Mon
| 7.789
| 7.86
| 7.7
| 7.7
| 3,027,750
| ###
| ###
| ###
| 0.6 |
1997-Jun-13 Fri
| 7.442
| 7.82
| 7.442
| 7.75
|
|
| 95.1
| 95.1
| ### |
1997-Jun-12 Thu
| 7.279
| ###
| 7.279
| ###
| 3,283,458
| 11,950,145
| ###
| ###
| 0.0 |
1997-Jun-11 Wed
| 7.458
| 7.56
| 7.29
| 7.29
|
|
| 15.5
| 15.5
| ### |
1997-Jun-10 Tue
| ###
| 7.48
| ###
| 7.46
|
|
| ###
| ###
| 0.5 |
1997-Jun-06 Fri
| 7.329
| ###
| ###
| ###
| 3,668,744
| 0
| ###
| ###
| 0.0 |
1997-Jun-05 Thu
| 6.941
| 7.21
| ###
| 7.2
| 7,381,345
| 26,609,748
| 95.5
| 95.5
| 0.5 |
1997-Jun-04 Wed
| 6.926
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| 6.88
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1997-Jun-02 Mon
| 7.187
| 7.189
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-29 Thu
| ###
| ###
| ###
| ###
| 3,928,071
| 0
| ###
| ###
| 0.0 |
1997-May-28 Wed
| 7.2
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1997-May-27 Tue
| ###
| 7.24
| ###
| 7.22
| 2,693,889
| 9,751,878
| 70.6
| 70.6
| 0.5 |
1997-May-26 Mon
| ###
| 7.22
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1997-May-23 Fri
| ###
| 7.4
| ###
| ###
| 6,152,243
| ###
| ###
| ###
| 0.0 |
1997-May-22 Thu
| 7.21
| 7.29
| 7.178
| 7.24
|
|
| ###
| ###
| 0.5 |
1997-May-21 Wed
| 7.126
| 7.22
| ###
| ###
| 3,523,246
| ###
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
1997-May-19 Mon
| 7.145
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
1997-May-15 Thu
| ###
| 7.421
| 7.2
| 7.321
| 4,766,881
| 34,848,283
| ###
| ###
| 0.5 |
1997-May-14 Wed
| 7.484
| ###
| 7.41
| 7.45
|
|
| 22.6
| 22.6
| 0.5 |
1997-May-13 Tue
| 7.484
| 7.53
| 7.47
| 7.5
|
|
| 69.6
| 69.6
| 0.5 |
1997-May-12 Mon
| 7.43
| 7.51
| 7.42
| 7.42
|
|
| ###
| ###
| 0.5 |
1997-May-09 Fri
| 7.25
| 7.47
| 7.28
| 7.26
|
|
| ###
| ###
| 0.5 |
1997-May-08 Thu
| 7.223
| 7.28
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
1997-May-07 Wed
| 7.223
| 7.28
| ###
| 7.25
| 4,151,525
| 15,111,551
| ###
| ###
| 0.5 |
1997-May-06 Tue
| ###
| 7.28
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
1997-May-05 Mon
| 7.149
| 7.158
| ###
| ###
| 8,540,759
| 30,567,376
| ###
| ###
| 0.0 |
1997-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-01 Thu
| 6.876
| 7
| 6.876
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-29 Tue
| ###
| 6.89
| 6.82
| 6.85
| 5,723,141
| ###
| ###
| ###
| ### |
1997-Apr-28 Mon
| 6.928
| ###
| 6.8
| 6.85
|
|
| 19.4
| 19.4
| ### |
1997-Apr-24 Thu
| 6.943
| 7
| ###
| ###
| 2,792,182
| ###
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| 6.954
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1997-Apr-22 Tue
| ###
| 6.84
| ###
| 6.84
|
|
| ###
| ###
| 0.5 |
1997-Apr-21 Mon
| 6.781
| 6.82
| 6.78
| 6.78
|
|
| ###
| ###
| 0.5 |
1997-Apr-18 Fri
| ###
| 6.81
| ###
| 6.78
|
|
| 74.3
| 74.3
| 0.5 |
1997-Apr-17 Thu
| ###
| 6.73
| ###
| 6.7
| 2,250,384
| 7,572,542
| ###
| ###
| 0.5 |
1997-Apr-16 Wed
| ###
| 6.74
| ###
| 6.71
| 2,530,252
| 8,526,949
| 25.6
| 25.6
| ### |
1997-Apr-15 Tue
| ###
| 6.7
| ###
| ###
| 2,867,572
| ###
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| ###
| 6.58
| 6.43
| 6.57
| 5,990,172
| ###
| 83.8
| 83.8
| ### |
1997-Apr-11 Fri
| ###
| 6.642
| 6.51
| 6.55
| 5,562,051
| 36,576,047
| ###
| ###
| 0.5 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1997-Apr-09 Wed
| ###
| ###
| ###
| ###
| 5,693,388
| 0
| 4.5
| 4.5
| 0.0 |
1997-Apr-08 Tue
| ###
| 6.88
| 6.82
| 6.87
| 2,416,372
| 16,552,148
| ###
| ###
| ### |
1997-Apr-07 Mon
| ###
| ###
| 6.79
| 6.82
|
|
| 15.1
| 15.1
| 0.5 |
1997-Apr-04 Fri
| ###
| ###
| 6.78
| 6.83
| 6,003,444
| 20,351,675
| ###
| ###
| 0.5 |
1997-Apr-03 Thu
| 6.959
| 6.959
| 6.75
| 6.88
| 5,488,120
| ###
| 21.8
| 21.8
| ### |
1997-Apr-02 Wed
| 7.153
| ###
| 6.873
| 6.873
|
|
| ###
| ###
| ### |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
1997-Mar-27 Thu
| 7.377
| 7.45
| ###
| 7.4
|
|
| 63.4
| 63.4
| 0.5 |
1997-Mar-26 Wed
| ###
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| 7.42
| 7.46
|
|
| ###
| ###
| 0.5 |
1997-Mar-24 Mon
| 7.249
| 7.5
| 7.249
| 7.49
|
|
| ###
| ###
| ### |
1997-Mar-21 Fri
| 7.059
| 7.4
| 7.059
| 7.28
|
|
| ###
| ###
| 0.5 |
1997-Mar-20 Thu
| 7.059
| ###
| 7
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Mar-19 Wed
| 7.086
| 7.089
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
| 2,290,741
| 0
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| 7.124
| ###
| ###
| ###
| 1,860,752
| 0
| 76.1
| 76.1
| 0.0 |
1997-Mar-14 Fri
| 7.046
| ###
| ###
| ###
| 2,074,886
| 0
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| ###
| 7.22
| ###
| ###
| 3,412,659
| ###
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| 7.22
| 7.22
| ###
| ###
|
|
| 34.4
| 34.4
| 0.0 |
1997-Mar-10 Mon
| ###
| ###
| ###
| ###
| 2,067,542
| 0
| 68.4
| 68.4
| 0.0 |
1997-Mar-07 Fri
| 7.142
| ###
| ###
| ###
| 4,774,473
| 0
| 19.2
| 19.2
| 0.0 |
1997-Mar-06 Thu
| 7.187
| 7.21
| ###
| ###
| 3,354,647
| ###
| ###
| ###
| 0.0 |
1997-Mar-05 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1997-Mar-04 Tue
| ###
| 7.2
| ###
| ###
| 4,533,359
| ###
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| 7.248
| 7.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| 7.25
| ###
| 3,719,189
| ###
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| 7.41
| 7.44
| ###
| ###
| 1,527,543
| 5,682,459
| ###
| ###
| 0.0 |
1997-Feb-26 Wed
| ###
| ###
| 7.43
| 7.45
| 2,792,556
| 10,374,345
| ###
| ###
| 0.5 |
1997-Feb-25 Tue
| ###
| ###
| 7.53
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| 7.57
| 7.45
| 7.529
| 1,691,589
| ###
| ###
| ###
| 0.5 |
1997-Feb-21 Fri
| ###
| ###
| 7.47
| 7.48
|
|
| ###
| ###
| 0.5 |
1997-Feb-20 Thu
| 7.72
| 7.77
| ###
| ###
| 1,760,377
| ###
| 26.3
| 26.3
| 0.0 |
1997-Feb-19 Wed
| 7.85
| 7.85
| 7.73
| 7.74
|
|
| ###
| ###
| 0.6 |
1997-Feb-18 Tue
| 7.774
| 7.84
| 7.71
| 7.84
| 3,390,484
| ###
| 79.0
| 79.0
| 0.6 |
1997-Feb-17 Mon
| 7.641
| 7.8
| 7.641
| ###
| 1,265,447
| 9,769,883
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| 7.843
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1997-Feb-13 Thu
| 7.859
| ###
| 7.81
| 7.83
| 6,670,252
| ###
| ###
| ###
| ### |
1997-Feb-12 Wed
| ###
| 7.88
| ###
| 7.8
|
|
| 82.4
| 82.4
| 0.6 |
1997-Feb-11 Tue
| 7.559
| ###
| 7.544
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| 7.57
|
|
| 76.7
| 76.7
| ### |
1997-Feb-07 Fri
| ###
| 7.55
| 7.48
| 7.49
| 1,282,981
| ###
| 24.8
| 24.8
| ### |
1997-Feb-06 Thu
| ###
| 7.48
| ###
| 7.43
| 1,476,288
| ###
| 65.6
| 65.6
| ### |
1997-Feb-05 Wed
| ###
| 7.53
| 7.43
| 7.44
|
|
| ###
| ###
| ### |
1997-Feb-04 Tue
| 7.645
| ###
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
1997-Feb-03 Mon
| 7.476
| 7.7
| 7.46
| ###
| 3,732,255
| ###
| ###
| ###
| 0.0 |
1997-Jan-31 Fri
| ###
| 7.53
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
1997-Jan-30 Thu
| 7.549
| 7.56
| 7.45
| 7.45
| 2,124,255
| ###
| 19.8
| 19.8
| 0.5 |
1997-Jan-29 Wed
| ###
| 7.55
| 7.353
| 7.51
|
|
| 84.0
| 84.0
| ### |
1997-Jan-28 Tue
| ###
| ###
| 7.181
| ###
| 3,284,680
| 11,793,643
| 88.5
| 88.5
| 0.0 |
1997-Jan-24 Fri
| 7.285
| ###
| 7.243
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Jan-23 Thu
| ###
| 7.29
| 7.23
| 7.28
|
|
| ###
| ###
| 0.5 |
1997-Jan-22 Wed
| ###
| 7.28
| 7.179
| 7.25
|
|
| ###
| ###
| 0.5 |
1997-Jan-21 Tue
| 7.185
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-20 Mon
| ###
| 7.25
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1997-Jan-17 Fri
| ###
| 7.2
| ###
| ###
| 2,073,884
| 7,465,982
| ###
| ###
| 0.0 |
1997-Jan-16 Thu
| ###
| 7.22
| ###
| ###
| 2,338,185
| 8,440,847
| 26.6
| 26.6
| 0.0 |
1997-Jan-15 Wed
| 7.25
| 7.27
| 7.22
| 7.22
| 2,250,354
| ###
| ###
| ###
| 0.5 |
1997-Jan-14 Tue
| ###
| 7.25
| ###
| 7.2
| 2,165,952
| 7,851,576
| ###
| ###
| 0.5 |
1997-Jan-13 Mon
| 7.25
| 7.27
| 7.23
| 7.23
| 2,912,582
| ###
| ###
| ###
| ### |
1997-Jan-10 Fri
| ###
| ###
| 7.23
| 7.25
|
|
| 28.0
| 28.0
| 0.5 |
1997-Jan-09 Thu
| 7.181
| 7.28
| ###
| 7.26
| 3,334,076
| ###
| 76.9
| 76.9
| 0.5 |
1997-Jan-08 Wed
| 7.188
| 7.25
| 7.185
| 7.22
|
|
| 70.0
| 70.0
| 0.5 |
1997-Jan-07 Tue
| 7.173
| ###
| ###
| ###
| 5,112,554
| 0
| ###
| ###
| 0.0 |
1997-Jan-06 Mon
| ###
| 7.21
| ###
| ###
| 2,338,952
| 8,431,921
| 31.4
| 31.4
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
| 7,410,340
| 0
| ###
| ###
| 0.0 |
1997-Jan-02 Thu
| 7.123
| 7.2
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1996-Dec-31 Tue
| 7.121
| ###
| ###
| ###
| 2,369,445
| 0
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,669,646
| 0
| 78.2
| 78.2
| 0.0 |
1996-Dec-27 Fri
| 7.052
| ###
| ###
| ###
| 1,725,129
| 0
| 18.1
| 18.1
| 0.0 |
1996-Dec-24 Tue
| 7
| ###
| 7
| ###
| 15,501,327
| 54,254,644
| 74.3
| 74.3
| 0.0 |
1996-Dec-23 Mon
| 7.179
| 7.26
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
1996-Dec-20 Fri
| 7.173
| ###
| ###
| ###
| 7,940,240
| 0
| 25.2
| 25.2
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
| 11,720,656
| 0
| 72.9
| 72.9
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 2,511,223
| 0
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| 7.073
| ###
| ###
| ###
| 1,472,376
| 0
| 29.0
| 29.0
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| 7.049
| 7.078
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| 7.222
| 7.222
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| 7.322
| 7.4
| ###
| 7.25
| 4,294,656
| 15,890,227
| 28.3
| 28.3
| 0.5 |
1996-Dec-10 Tue
| 7.275
| ###
| 7.25
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1996-Dec-09 Mon
| 7.249
| ###
| ###
| 7.2
| 2,305,488
| 0
| ###
| ###
| 0.5 |
1996-Dec-06 Fri
| ###
| 7.351
| ###
| ###
| 9,421,772
| 34,629,722
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| ###
| 7.43
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
1996-Dec-04 Wed
| ###
| 7.44
| ###
| 7.42
| 2,356,725
| ###
| 70.5
| 70.5
| 0.5 |
1996-Dec-03 Tue
| 7.375
| 7.47
| ###
| 7.45
| 1,696,289
| ###
| ###
| ###
| 0.5 |
1996-Dec-02 Mon
| ###
| ###
| 7.28
| ###
| 2,100,944
| ###
| ###
| ###
| 0.0 |
1996-Nov-29 Fri
| ###
| 7.5
| ###
| ###
| 9,186,478
| ###
| ###
| ###
| 0.0 |
1996-Nov-28 Thu
| 7.353
| 7.43
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Nov-27 Wed
| 7.327
| ###
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| 7.427
| 7.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,760,525
| 0
| 76.0
| 76.0
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| 7.29
| ###
| 1,710,225
| 6,233,770
| 71.9
| 71.9
| 0.0 |
1996-Nov-20 Wed
| 7.143
| ###
| 7.143
| 7.26
| 2,010,779
| ###
| ###
| ###
| 0.5 |
1996-Nov-19 Tue
| 7.141
| ###
| ###
| ###
| 1,506,542
| 0
| 35.0
| 35.0
| 0.0 |
1996-Nov-18 Mon
| 7.087
| ###
| ###
| ###
| 1,735,287
| 0
| 78.8
| 78.8
| 0.0 |
1996-Nov-15 Fri
| 6.979
| ###
| ###
| ###
| 4,626,554
| 0
| 74.0
| 74.0
| 0.0 |
1996-Nov-14 Thu
| 7.088
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| 7.087
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
1996-Nov-11 Mon
| 7.2
| 7.27
| ###
| 7.2
|
|
| 76.8
| 76.8
| 0.5 |
1996-Nov-07 Thu
| 7.25
| 7.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-05 Tue
| 7.321
| ###
| 7.28
| 7.28
|
|
| 16.9
| 16.9
| 0.5 |
1996-Nov-04 Mon
| 7.152
| 7.4
| ###
| ###
| 2,908,853
| 10,762,756
| 89.3
| 89.3
| 0.0 |
1996-Nov-01 Fri
| ###
| 7.22
| ###
| ###
| 2,903,684
| ###
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 6.975
| 7.2
| 6.975
| 7.2
| 3,135,353
| ###
| ###
| ###
| 0.5 |
1996-Oct-30 Wed
| 6.946
| ###
| ###
| ###
| 6,134,373
| 0
| 79.8
| 79.8
| 0.0 |
1996-Oct-29 Tue
| 6.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| ###
| 6.89
| 6.8
| 6.89
| 1,146,471
| ###
| 78.6
| 78.6
| 0.5 |
1996-Oct-25 Fri
| ###
| ###
| 6.76
| 6.76
| 12,620,772
| ###
| ###
| ###
| 0.5 |
1996-Oct-24 Thu
| 6.856
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-23 Wed
| ###
| 6.88
| 6.78
| 6.84
|
|
| ###
| ###
| 0.5 |
1996-Oct-22 Tue
| 6.684
| 6.78
| ###
| 6.76
|
|
| ###
| ###
| 0.5 |
1996-Oct-21 Mon
| ###
| ###
| 6.55
| 6.59
|
|
| ###
| ###
| ### |
1996-Oct-18 Fri
| 6.687
| 6.71
| 6.57
| ###
|
|
| 16.2
| 16.2
| 0.0 |
1996-Oct-17 Thu
| ###
| 6.84
| 6.58
| ###
|
|
| 8.5
| 8.5
| 0.0 |
1996-Oct-16 Wed
| ###
| 7
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
1996-Oct-15 Tue
| ###
| ###
| 6.87
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1996-Oct-14 Mon
| ###
| 6.89
| 6.8
| 6.86
|
|
| ###
| ###
| 0.5 |
1996-Oct-11 Fri
| 6.75
| 6.86
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
1996-Oct-10 Thu
| ###
| 6.79
| ###
| 6.77
|
|
| 83.7
| 83.7
| ### |
1996-Oct-09 Wed
| 6.785
| 6.8
| 6.7
| 6.7
|
|
| 21.4
| 21.4
| 0.5 |
1996-Oct-08 Tue
| 6.724
| 6.86
| 6.724
| 6.81
|
|
| 84.0
| 84.0
| ### |
1996-Oct-07 Mon
| ###
| 6.77
| ###
| 6.76
|
|
| 90.7
| 90.7
| 0.5 |
1996-Oct-04 Fri
| 6.448
| 6.59
| ###
| 6.57
|
|
| ###
| ###
| ### |
1996-Oct-03 Thu
| ###
| 6.85
| 6.48
| 6.5
|
|
| ###
| ###
| 0.5 |
1996-Oct-02 Wed
| 6.577
| 6.71
| 6.55
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-01 Tue
| 6.54
| ###
| 6.49
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-30 Mon
| ###
| 6.59
| 6.46
| 6.54
|
|
| ###
| ###
| 0.5 |
1996-Sep-27 Fri
| ###
| 6.51
| 6.4
| 6.5
|
|
| ###
| ###
| 0.5 |
1996-Sep-26 Thu
| 6.389
| 6.47
| 6.372
| 6.44
|
|
| 72.0
| 72.0
| 0.5 |
1996-Sep-25 Wed
| 6.245
| ###
| 6.245
| ###
|
|
| 83.8
| 83.8
| 0.0 |
1996-Sep-24 Tue
| ###
| 6.26
| ###
| 6.25
|
|
| 78.8
| 78.8
| ### |
1996-Sep-23 Mon
| 6.24
| 6.27
| ###
| 6.2
|
|
| 31.6
| 31.6
| 0.4 |
1996-Sep-20 Fri
| 6.328
| ###
| 6.23
| 6.24
|
|
| 16.1
| 16.1
| 0.4 |
1996-Sep-19 Thu
| ###
| ###
| 6.22
| ###
|
|
| 80.7
| 80.7
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
1996-Sep-17 Tue
| 6.352
| ###
| 6.29
| ###
|
|
| 32.4
| 32.4
| 0.0 |
1996-Sep-16 Mon
| 6.385
| 6.4
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 16.5
| 16.5
| 0.0 |
1996-Sep-12 Thu
| 6.389
| 6.45
| 6.389
| 6.4
|
|
| ###
| ###
| 0.5 |
1996-Sep-11 Wed
| 6.21
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
1996-Sep-10 Tue
| 6.181
| 6.23
| 6.174
| 6.21
|
|
| 76.0
| 76.0
| ### |
1996-Sep-09 Mon
| 6.187
| 6.22
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-05 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| 85.0
| 85.0
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| 6
| ###
|
|
| 14.7
| 14.7
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| 6.21
| ###
| 6.21
|
|
| ###
| ###
| ### |
1996-Aug-29 Thu
| ###
| 6.23
| ###
| 6.22
|
|
| 73.2
| 73.2
| 0.4 |
1996-Aug-28 Wed
| 6.128
| 6.21
| ###
| 6.21
|
|
| 82.6
| 82.6
| ### |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-26 Mon
| ###
| 6.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-23 Fri
| ###
| 6.26
| ###
| 6.25
|
|
| 76.2
| 76.2
| ### |
1996-Aug-22 Thu
| ###
| 6.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| ###
| 6.25
| 6
| 6.21
|
|
| ###
| ###
| ### |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| ###
| ###
| ###
| 6
|
|
| 75.7
| 75.7
| 0.4 |
1996-Aug-16 Fri
| 5.857
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-15 Thu
| 5.829
| 5.86
| 5.82
| 5.86
|
|
| 75.3
| 75.3
| 0.4 |
1996-Aug-14 Wed
| ###
| 5.83
| 5.79
| 5.8
|
|
| ###
| ###
| 0.4 |
1996-Aug-13 Tue
| 5.85
| 5.89
| 5.84
| 5.87
|
|
| ###
| ###
| ### |
1996-Aug-12 Mon
| 5.82
| 5.87
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Aug-09 Fri
| ###
| ###
| 5.84
| 5.86
|
|
| 20.2
| 20.2
| 0.4 |
1996-Aug-08 Thu
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| 5.84
| 5.89
|
|
| 27.4
| 27.4
| ### |
1996-Aug-06 Tue
| ###
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-05 Mon
| ###
| 6
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| 5.87
| ###
|
|
| 23.4
| 23.4
| 0.0 |
1996-Aug-01 Thu
| ###
| 5.87
| 5.77
| 5.85
|
|
| ###
| ###
| 0.4 |
1996-Jul-31 Wed
| 5.72
| 5.84
| 5.7
| 5.81
|
|
| 76.1
| 76.1
| ### |
1996-Jul-30 Tue
| 5.557
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-29 Mon
| 5.645
| ###
| 5.56
| ###
|
|
| 29.6
| 29.6
| 0.0 |
1996-Jul-26 Fri
| 5.557
| ###
| 5.52
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1996-Jul-25 Thu
| ###
| 5.5
| ###
| 5.46
|
|
| ###
| ###
| ### |
1996-Jul-24 Wed
| 5.359
| 5.43
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| 5.28
| ###
|
|
| 29.2
| 29.2
| 0.0 |
1996-Jul-22 Mon
| ###
| 5.42
| ###
| 5.4
|
|
| 27.3
| 27.3
| 0.4 |
1996-Jul-19 Fri
| ###
| 5.487
| 5.4
| 5.41
|
|
| 14.5
| 14.5
| ### |
1996-Jul-18 Thu
| ###
| 5.4
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1996-Jul-17 Wed
| 5.348
| 5.348
| 5.24
| ###
|
|
| 24.9
| 24.9
| 0.0 |
1996-Jul-16 Tue
| 5.325
| 5.325
| 5.2
| 5.27
|
|
| 35.1
| 35.1
| ### |
1996-Jul-15 Mon
| ###
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-11 Thu
| 5.459
| 5.47
| 5.4
| 5.41
|
|
| 26.8
| 26.8
| ### |
1996-Jul-10 Wed
| ###
| 5.474
| ###
| 5.42
|
|
| 16.9
| 16.9
| 0.4 |
1996-Jul-09 Tue
| 5.546
| 5.55
| 5.43
| 5.43
|
|
| 11.0
| 11.0
| 0.4 |
1996-Jul-08 Mon
| 5.575
| 5.58
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
1996-Jul-04 Thu
| 5.679
| 5.7
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
1996-Jul-03 Wed
| 5.73
| 5.74
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1996-Jul-02 Tue
| ###
| 5.74
| ###
| 5.73
|
|
| 73.1
| 73.1
| ### |
1996-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
|