End of day Prices (full format), 7200 Days for (WOW) WOOLWORTHS GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.01 |
2024-May-02 Thu
| ###
| ###
| ###
| 30.5
| 6,631,481
| 0
| ###
| ###
| 2.2 |
2024-May-01 Wed
| 31.76
| 32.27
| 31.74
| 31.82
| 4,645,550
| 148,680,827
| ###
| ###
| 2.3 |
2024-Apr-30 Tue
| 31.82
| ###
| 31.7
| ###
| 1,564,854
| ###
| 66.3
| 66.3
| 0.0 |
2024-Apr-29 Mon
| 31.77
| 31.985
| 31.585
| 31.84
|
|
| ###
| ###
| 2.3 |
2024-Apr-26 Fri
| ###
| 31.85
| 31.44
| 31.59
| 2,837,250
| 89,784,776
| ###
| ###
| ### |
2024-Apr-24 Wed
| ###
| ###
| 31.885
| ###
| 2,929,651
| ###
| 72.5
| 72.5
| 0.0 |
2024-Apr-23 Tue
| 31.86
| ###
| 31.71
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-22 Mon
| 31.75
| ###
| ###
| 31.86
|
|
| 67.8
| 67.8
| 2.3 |
2024-Apr-19 Fri
| ###
| 31.76
| 31.25
| 31.4
|
|
| ###
| ###
| 2.2 |
2024-Apr-18 Thu
| 31.72
| ###
| ###
| 31.75
|
|
| ###
| ###
| 2.3 |
2024-Apr-17 Wed
| ###
| ###
| 31.73
| 31.8
| 2,246,778
| ###
| ###
| ###
| ### |
2024-Apr-16 Tue
| ###
| ###
| 31.58
| 31.88
|
|
| ###
| ###
| 2.3 |
2024-Apr-15 Mon
| ###
| ###
| ###
| 32.25
|
|
| 74.5
| 74.5
| ### |
2024-Apr-12 Fri
| 32.25
| 32.49
| ###
| 32.22
| 2,336,559
| ###
| 32.0
| 32.0
| ### |
2024-Apr-11 Thu
| ###
| 32.73
| ###
| 32.59
|
|
| ###
| ###
| 2.3 |
2024-Apr-10 Wed
| ###
| 32.49
| 32.23
| 32.24
|
|
| ###
| ###
| 2.3 |
2024-Apr-09 Tue
| ###
| 32.46
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 2,149,771
| 0
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| 32.52
| ###
| 32.47
|
|
| 71.2
| 71.2
| ### |
2024-Apr-04 Thu
| 32.71
| 32.74
| 32.525
| 32.57
|
|
| 26.5
| 26.5
| ### |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-02 Tue
| ###
| 33.27
| 32.74
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2024-Mar-28 Thu
| 33.25
| 33.385
| ###
| ###
| 2,915,788
| ###
| ###
| ###
| 0.0 |
2024-Mar-27 Wed
| 32.56
| ###
| 32.51
| ###
| 3,062,726
| ###
| 78.0
| 78.0
| 0.0 |
2024-Mar-26 Tue
| 32.2
| 32.52
| ###
| ###
| 1,578,289
| 25,662,979
| 75.8
| 75.8
| 0.0 |
2024-Mar-25 Mon
| ###
| 32.49
| 32.26
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Mar-22 Fri
| ###
| 32.42
| ###
| ###
| 3,164,628
| ###
| ###
| ###
| 0.0 |
2024-Mar-21 Thu
| 31.8
| ###
| 31.73
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| 31.73
|
|
| 30.7
| 30.7
| ### |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
| 1,753,352
| 0
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| 32.51
| ###
| 32.42
| 32.49
|
|
| ###
| ###
| ### |
2024-Mar-15 Fri
| 32.59
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-14 Thu
| 32.26
| 32.75
| 32.26
| ###
| 2,340,481
| ###
| 78.6
| 78.6
| 0.0 |
2024-Mar-13 Wed
| 32.53
| 32.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-12 Tue
| 32.71
| 32.89
| 32.44
| 32.44
|
|
| ###
| ###
| 2.3 |
2024-Mar-11 Mon
| 32.8
| ###
| ###
| 32.75
|
|
| ###
| ###
| ### |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2024-Mar-07 Thu
| 32.42
| 32.48
| ###
| ###
| 2,960,021
| 48,070,741
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| 32.54
| ###
| 32.275
| ###
| 3,116,146
| ###
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| 32.72
| 32.5
| 32.57
| 2,896,128
| ###
| ###
| ###
| ### |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
| 3,203,784
| 0
| ###
| ###
| 0.0 |
2024-Mar-01 Fri
| 32.82
| 33.2
| 32.82
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-29 Thu
| 32.8
| ###
| ###
| ###
| 5,339,071
| 0
| 25.6
| 25.6
| 0.0 |
2024-Feb-28 Wed
| 32.8
| 32.84
| 32.475
| ###
| 3,406,573
| 111,250,157
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| 33.29
| 32.81
| 33.2
| 3,895,778
| ###
| ###
| ###
| ### |
2024-Feb-26 Mon
| 32.89
| ###
| ###
| 32.89
| 3,859,351
| 0
| ###
| ###
| ### |
2024-Feb-23 Fri
| ###
| ###
| 32.78
| 32.78
|
|
| 33.5
| 33.5
| ### |
2024-Feb-22 Thu
| 33.46
| 33.47
| 32.86
| ###
| 5,967,777
| 197,921,324
| 21.5
| 21.5
| 0.0 |
2024-Feb-21 Wed
| ###
| 34.21
| ###
| 33.5
|
|
| 27.1
| 27.1
| 2.4 |
2024-Feb-20 Tue
| 35.54
| ###
| 35.51
| 35.87
| 1,791,476
| 31,807,656
| 77.1
| 77.1
| 2.6 |
2024-Feb-19 Mon
| ###
| ###
| 35.585
| 35.7
|
|
| ###
| ###
| 2.6 |
2024-Feb-16 Fri
| 36.26
| 36.26
| 35.74
| ###
| 1,769,354
| 63,696,744
| 28.6
| 28.6
| 0.0 |
2024-Feb-15 Thu
| 35.42
| ###
| 35.42
| ###
| 2,238,954
| 39,651,875
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| 34.8
| 35.48
| 34.75
| 35.48
| 1,719,525
| 60,381,120
| ###
| ###
| 2.5 |
2024-Feb-13 Tue
| 35.45
| 35.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-12 Mon
| 35.45
| 35.54
| 35.23
| 35.23
| 1,083,228
| 38,330,022
| 34.1
| 34.1
| ### |
2024-Feb-09 Fri
| 35.57
| ###
| 35.45
| 35.45
|
|
| ###
| ###
| 2.5 |
2024-Feb-08 Thu
| 35.87
| ###
| 35.51
| 35.51
| 1,563,355
| ###
| 25.0
| 25.0
| ### |
2024-Feb-07 Wed
| ###
| ###
| 35.72
| 35.72
| 2,230,443
| ###
| ###
| ###
| ### |
2024-Feb-06 Tue
| ###
| 36.24
| ###
| ###
| 2,140,947
| 38,793,959
| 34.4
| 34.4
| 0.0 |
2024-Feb-05 Mon
| ###
| 36.24
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2024-Feb-02 Fri
| ###
| 36.51
| 35.87
| 36.44
|
|
| 73.0
| 73.0
| 2.6 |
2024-Feb-01 Thu
| ###
| 36.24
| ###
| 35.79
|
|
| 35.5
| 35.5
| ### |
2024-Jan-31 Wed
| ###
| ###
| 35.48
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-30 Tue
| 36.49
| 36.49
| 35.84
| ###
| 2,337,873
| 84,549,177
| 21.5
| 21.5
| 0.0 |
2024-Jan-29 Mon
| ###
| 36.27
| 35.76
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-25 Thu
| 36.44
| ###
| ###
| 36.2
| 2,543,422
| 0
| ###
| ###
| 2.6 |
2024-Jan-24 Wed
| 36.5
| 36.54
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2024-Jan-23 Tue
| ###
| 36.48
| ###
| 36.42
|
|
| 79.1
| 79.1
| ### |
2024-Jan-22 Mon
| ###
| ###
| 35.76
| ###
| 1,700,741
| 30,409,249
| ###
| ###
| 0.0 |
2024-Jan-19 Fri
| 35.78
| 35.87
| 35.51
| ###
| 2,355,378
| 84,063,440
| ###
| ###
| 0.0 |
2024-Jan-18 Thu
| ###
| 35.7
| ###
| 35.53
|
|
| 38.5
| 38.5
| 2.5 |
2024-Jan-17 Wed
| 35.79
| 35.85
| 35.46
| ###
| 2,040,189
| ###
| 38.4
| 38.4
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| 35.55
| ###
| 2,173,672
| ###
| ###
| ###
| 0.0 |
2024-Jan-15 Mon
| 36.4
| 36.45
| ###
| 36.21
|
|
| 33.6
| 33.6
| ### |
2024-Jan-12 Fri
| ###
| ###
| ###
| 36.22
|
|
| ###
| ###
| 2.6 |
2024-Jan-11 Thu
| 36.71
| ###
| ###
| 36.77
|
|
| ###
| ###
| ### |
2024-Jan-10 Wed
| ###
| ###
| ###
| 36.79
|
|
| 22.4
| 22.4
| 2.6 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 1,289,741
| 0
| 35.5
| 35.5
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| 36.72
|
|
| 42.4
| 42.4
| 2.6 |
2024-Jan-05 Fri
| ###
| 37.2
| 36.79
| ###
| 938,855
| 34,732,940
| 33.5
| 33.5
| 0.0 |
2024-Jan-04 Thu
| 37.51
| 37.51
| ###
| ###
| 1,306,453
| 24,502,526
| ###
| ###
| 0.0 |
2024-Jan-03 Wed
| 37.22
| 37.55
| 37.22
| 37.45
| 1,217,122
| ###
| ###
| ###
| 2.7 |
2024-Jan-02 Tue
| ###
| 37.59
| ###
| 37.51
| 1,070,227
| ###
| 70.5
| 70.5
| ### |
2023-Dec-29 Fri
| ###
| 37.4
| ###
| 37.2
| 1,150,522
| ###
| 25.6
| 25.6
| 2.7 |
2023-Dec-28 Thu
| ###
| 37.25
| ###
| ###
| 1,007,948
| ###
| ###
| ###
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| 36.71
| 36.87
| 892,877
| 16,388,757
| 30.4
| 30.4
| ### |
2023-Dec-22 Fri
| 36.74
| 36.8
| 36.55
| 36.55
|
|
| 30.2
| 30.2
| ### |
2023-Dec-21 Thu
| 36.47
| ###
| 36.47
| ###
| 2,111,179
| 38,497,349
| 74.1
| 74.1
| 0.0 |
2023-Dec-20 Wed
| 36.7
| ###
| ###
| 36.8
|
|
| 65.2
| 65.2
| 2.6 |
2023-Dec-19 Tue
| 36.48
| 36.52
| 36.28
| 36.51
| 1,509,274
| 54,937,573
| 61.9
| 61.9
| 2.6 |
2023-Dec-18 Mon
| 36.47
| 36.7
| ###
| 36.4
| 1,284,558
| ###
| ###
| ###
| ### |
2023-Dec-15 Fri
| ###
| 36.74
| 36.24
| ###
| 5,381,547
| 196,372,650
| ###
| ###
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| 36.41
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-13 Wed
| 36.72
| 36.79
| ###
| 36.45
| 1,438,656
| 26,464,077
| 29.5
| 29.5
| ### |
2023-Dec-12 Tue
| 36.4
| 36.81
| ###
| 36.71
| 2,306,055
| 42,442,942
| ###
| ###
| 2.6 |
2023-Dec-11 Mon
| 35.89
| ###
| 35.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-08 Fri
| 35.51
| 35.79
| 35.41
| 35.77
| 1,608,724
| 57,270,574
| ###
| ###
| 2.6 |
2023-Dec-07 Thu
| 35.73
| 35.87
| 35.48
| 35.85
| 1,737,548
| 61,987,024
| 70.9
| 70.9
| ### |
2023-Dec-06 Wed
| 35.2
| 35.755
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| 34.7
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2023-Dec-04 Mon
| 34.83
| ###
| 34.8
| 34.85
| 1,651,855
| 28,742,276
| ###
| ###
| ### |
2023-Dec-01 Fri
| ###
| ###
| 34.48
| 34.56
| 1,676,373
| 28,900,670
| 27.5
| 27.5
| 2.5 |
2023-Nov-30 Thu
| 34.42
| ###
| 34.42
| ###
| 5,294,677
| ###
| 78.1
| 78.1
| 0.0 |
2023-Nov-29 Wed
| 34.45
| ###
| 34.28
| 34.28
| 1,809,129
| 31,008,471
| 33.0
| 33.0
| 2.4 |
2023-Nov-28 Tue
| ###
| ###
| ###
| 34.49
| 1,322,482
| 0
| ###
| ###
| ### |
2023-Nov-27 Mon
| 34.54
| 34.58
| ###
| 34.2
| 1,271,678
| ###
| 36.7
| 36.7
| 2.4 |
2023-Nov-24 Fri
| ###
| 34.52
| 34.2
| 34.51
| 1,771,329
| ###
| 70.7
| 70.7
| ### |
2023-Nov-23 Thu
| 34.5
| ###
| 34.27
| 34.27
| 2,059,677
| ###
| 33.4
| 33.4
| 2.4 |
2023-Nov-22 Wed
| ###
| ###
| ###
| 34.45
| 1,436,158
| 0
| 38.6
| 38.6
| ### |
2023-Nov-21 Tue
| ###
| ###
| 34.5
| 34.5
| 2,234,079
| ###
| 23.5
| 23.5
| 2.5 |
2023-Nov-20 Mon
| ###
| 35.4
| 34.83
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2023-Nov-17 Fri
| 35.8
| 35.82
| 35.28
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-16 Thu
| 35.75
| 35.89
| 35.59
| 35.75
| 1,675,279
| 59,874,471
| 73.1
| 73.1
| ### |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 2,924,348
| 0
| 28.0
| 28.0
| 0.0 |
2023-Nov-14 Tue
| 35.7
| 35.86
| 35.58
| 35.71
| 1,238,742
| ###
| 62.6
| 62.6
| ### |
2023-Nov-13 Mon
| 35.58
| ###
| ###
| 35.56
| 1,479,358
| 0
| ###
| ###
| 2.5 |
2023-Nov-10 Fri
| 35.46
| 35.55
| 35.22
| 35.5
|
|
| 69.7
| 69.7
| 2.5 |
2023-Nov-09 Thu
| 35.54
| 35.74
| ###
| 35.45
| 2,980,347
| ###
| 38.4
| 38.4
| 2.5 |
2023-Nov-08 Wed
| ###
| ###
| 35.24
| 35.45
|
|
| ###
| ###
| 2.5 |
2023-Nov-07 Tue
| ###
| ###
| ###
| 35.22
|
|
| 66.9
| 66.9
| 2.5 |
2023-Nov-06 Mon
| ###
| 35.5
| ###
| 35.24
|
|
| ###
| ###
| 2.5 |
2023-Nov-03 Fri
| ###
| ###
| ###
| 35.5
|
|
| 64.1
| 64.1
| 2.5 |
2023-Nov-02 Thu
| 35.28
| 35.51
| ###
| ###
| 2,005,148
| ###
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| 35.23
| ###
| ###
| ###
| 2,138,723
| 0
| 32.6
| 32.6
| 0.0 |
2023-Oct-31 Tue
| ###
| 35.47
| ###
| 35.22
|
|
| ###
| ###
| 2.5 |
2023-Oct-30 Mon
| ###
| 35.26
| 34.755
| ###
| 1,737,580
| ###
| ###
| ###
| 0.0 |
2023-Oct-27 Fri
| ###
| ###
| ###
| 35.43
| 2,614,659
| 0
| 73.3
| 73.3
| ### |
2023-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-25 Wed
| ###
| ###
| 35.385
| ###
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 36.81
| ###
| ###
| ###
| 1,938,178
| 0
| ###
| ###
| 0.0 |
2023-Oct-23 Mon
| ###
| ###
| 36.25
| 36.81
| 1,580,528
| 28,647,070
| ###
| ###
| ### |
2023-Oct-20 Fri
| 36.52
| ###
| 36.46
| 36.55
|
|
| 70.2
| 70.2
| ### |
2023-Oct-19 Thu
| ###
| 37.085
| ###
| 36.79
|
|
| 32.9
| 32.9
| 2.6 |
2023-Oct-18 Wed
| 37.55
| 37.55
| ###
| 37.27
| 1,301,674
| 24,438,929
| ###
| ###
| 2.7 |
2023-Oct-17 Tue
| 37.5
| 37.5
| ###
| 37.46
| 1,523,641
| ###
| 39.1
| 39.1
| 2.7 |
2023-Oct-16 Mon
| ###
| 37.59
| 37.26
| 37.48
| 729,471
| 27,300,452
| 80.7
| 80.7
| 2.7 |
2023-Oct-13 Fri
| ###
| 37.72
| ###
| 37.54
| 1,198,388
| ###
| ###
| ###
| ### |
2023-Oct-12 Thu
| ###
| ###
| 37.7
| 37.78
| 1,416,558
| ###
| 28.7
| 28.7
| 2.7 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2023-Oct-10 Tue
| 37.73
| ###
| 37.5
| ###
| 2,217,672
| 41,581,350
| ###
| ###
| 0.0 |
2023-Oct-09 Mon
| 37.44
| 37.47
| ###
| 37.41
| 1,162,951
| 21,787,886
| 41.9
| 41.9
| 2.7 |
2023-Oct-06 Fri
| 37.48
| ###
| 37.41
| ###
| 1,537,346
| 28,756,056
| ###
| ###
| 0.0 |
2023-Oct-05 Thu
| ###
| 37.59
| ###
| 37.52
|
|
| ###
| ###
| ### |
2023-Oct-04 Wed
| ###
| ###
| 36.54
| ###
| 1,967,485
| 35,945,950
| ###
| ###
| 0.0 |
2023-Oct-03 Tue
| 36.74
| ###
| 36.5
| 36.89
| 1,994,846
| ###
| ###
| ###
| ### |
2023-Oct-02 Mon
| ###
| ###
| 36.86
| 36.87
|
|
| 27.8
| 27.8
| ### |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2023-Sep-28 Thu
| 37.25
| ###
| ###
| 37.27
|
|
| ###
| ###
| 2.7 |
2023-Sep-27 Wed
| ###
| ###
| ###
| 37.59
|
|
| ###
| ###
| 2.7 |
2023-Sep-26 Tue
| 37.57
| 37.7
| 37.4
| 37.57
| 1,069,077
| 40,143,841
| ###
| ###
| ### |
2023-Sep-25 Mon
| 37.2
| ###
| ###
| ###
| 1,382,275
| 0
| ###
| ###
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 2,374,877
| 0
| 60.8
| 60.8
| 0.0 |
2023-Sep-21 Thu
| ###
| 37.84
| 37.275
| ###
| 2,008,382
| ###
| 36.7
| 36.7
| 0.0 |
2023-Sep-20 Wed
| ###
| 37.84
| 37.56
| 37.82
|
|
| ###
| ###
| ### |
2023-Sep-19 Tue
| 37.75
| 37.75
| 37.55
| ###
| 1,280,144
| 48,197,421
| 35.1
| 35.1
| 0.0 |
2023-Sep-18 Mon
| 37.77
| 37.84
| 37.525
| 37.79
|
|
| 76.3
| 76.3
| ### |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2023-Sep-14 Thu
| 37.71
| 37.8
| 37.575
| ###
| 1,709,185
| ###
| ###
| ###
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| 37.51
| 37.85
| 1,386,957
| 26,012,378
| ###
| ###
| ### |
2023-Sep-12 Tue
| ###
| 38.24
| 37.8
| 38.23
|
|
| ###
| ###
| ### |
2023-Sep-11 Mon
| 37.75
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2023-Sep-08 Fri
| ###
| ###
| 37.625
| 37.75
|
|
| 29.4
| 29.4
| ### |
2023-Sep-07 Thu
| ###
| ###
| 37.72
| 37.89
|
|
| ###
| ###
| ### |
2023-Sep-06 Wed
| ###
| 38.29
| ###
| ###
| 1,280,157
| ###
| 38.3
| 38.3
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| 37.81
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2023-Sep-04 Mon
| 38.25
| ###
| 37.8
| ###
| 1,170,352
| 22,119,652
| ###
| ###
| 0.0 |
2023-Sep-01 Fri
| ###
| 38.22
| 37.83
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-31 Thu
| 38.5
| 38.5
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2023-Aug-30 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2023-Aug-29 Tue
| ###
| ###
| 37.8
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-28 Mon
| 37.5
| 37.87
| 37.5
| 37.85
| 1,433,350
| ###
| ###
| ###
| ### |
2023-Aug-25 Fri
| ###
| 37.52
| ###
| 37.41
| 2,476,686
| 46,462,629
| 79.6
| 79.6
| 2.7 |
2023-Aug-24 Thu
| ###
| ###
| ###
| ###
| 2,782,343
| 0
| 34.3
| 34.3
| 0.0 |
2023-Aug-23 Wed
| ###
| ###
| ###
| 37.49
|
|
| 68.1
| 68.1
| 2.7 |
2023-Aug-22 Tue
| 36.45
| 36.56
| ###
| 36.22
|
|
| ###
| ###
| 2.6 |
2023-Aug-21 Mon
| 37.55
| ###
| 37.27
| ###
| 1,020,846
| ###
| 35.6
| 35.6
| 0.0 |
2023-Aug-18 Fri
| ###
| ###
| ###
| 37.57
|
|
| ###
| ###
| ### |
2023-Aug-17 Thu
| ###
| 38.29
| ###
| ###
| 1,991,876
| ###
| 26.7
| 26.7
| 0.0 |
2023-Aug-16 Wed
| 38.47
| 38.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-15 Tue
| ###
| ###
| ###
| 38.45
|
|
| ###
| ###
| ### |
2023-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Aug-11 Fri
| ###
| 38.45
| 38.28
| ###
| 850,324
| 32,622,680
| ###
| ###
| 0.0 |
2023-Aug-10 Thu
| 38.4
| 38.48
| 38.22
| ###
| 1,447,440
| 55,509,323
| 31.3
| 31.3
| 0.0 |
2023-Aug-09 Wed
| ###
| 38.47
| ###
| 38.41
|
|
| 76.9
| 76.9
| ### |
2023-Aug-08 Tue
| 38.5
| 38.55
| ###
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2023-Aug-07 Mon
| 38.7
| 38.81
| ###
| 38.46
|
|
| 33.9
| 33.9
| 2.7 |
2023-Aug-04 Fri
| ###
| 38.77
| ###
| 38.74
|
|
| 69.6
| 69.6
| 2.8 |
2023-Aug-03 Thu
| 38.87
| ###
| 38.71
| 38.74
|
|
| 33.6
| 33.6
| 2.8 |
2023-Aug-02 Wed
| ###
| ###
| ###
| 38.77
| 929,176
| 0
| ###
| ###
| ### |
2023-Aug-01 Tue
| 38.7
| ###
| 38.59
| ###
| 1,301,787
| 25,117,980
| ###
| ###
| 0.0 |
2023-Jul-31 Mon
| ###
| ###
| 38.29
| ###
| 2,083,927
| 39,896,782
| 26.8
| 26.8
| 0.0 |
2023-Jul-28 Fri
| 39.26
| 39.44
| 38.75
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2023-Jul-27 Thu
| ###
| ###
| ###
| 39.23
|
|
| 62.6
| 62.6
| 2.8 |
2023-Jul-26 Wed
| 38.48
| 38.78
| ###
| 38.78
|
|
| ###
| ###
| 2.8 |
2023-Jul-25 Tue
| 38.84
| 38.87
| 38.47
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2023-Jul-24 Mon
| ###
| ###
| ###
| 38.83
| 1,522,258
| 0
| ###
| ###
| ### |
2023-Jul-21 Fri
| ###
| ###
| 38.53
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2023-Jul-20 Thu
| 38.71
| 38.8
| ###
| 38.43
| 1,714,528
| 33,261,843
| 32.3
| 32.3
| 2.7 |
2023-Jul-19 Wed
| 38.74
| 38.81
| 38.41
| 38.5
| 2,449,554
| 94,577,279
| ###
| ###
| 2.8 |
2023-Jul-18 Tue
| ###
| ###
| 38.29
| ###
| 1,310,685
| ###
| ###
| ###
| 0.0 |
2023-Jul-17 Mon
| ###
| ###
| ###
| ###
| 1,186,821
| 0
| 72.2
| 72.2
| 0.0 |
2023-Jul-14 Fri
| ###
| 39.25
| ###
| ###
| 1,815,053
| ###
| ###
| ###
| 0.0 |
2023-Jul-13 Thu
| 38.86
| 39.2
| 38.72
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-12 Wed
| 38.52
| 38.7
| ###
| 38.56
|
|
| 74.5
| 74.5
| 2.8 |
2023-Jul-11 Tue
| ###
| 38.77
| 38.455
| 38.58
| 1,776,574
| ###
| ###
| ###
| 2.8 |
2023-Jul-10 Mon
| ###
| ###
| ###
| 38.42
|
|
| 30.9
| 30.9
| 2.7 |
2023-Jul-07 Fri
| ###
| ###
| 38.58
| 38.86
|
|
| 38.2
| 38.2
| 2.8 |
2023-Jul-06 Thu
| 39.7
| 39.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jul-05 Wed
| 39.8
| ###
| 39.55
| 39.74
|
|
| ###
| ###
| 2.8 |
2023-Jul-04 Tue
| ###
| ###
| ###
| 39.88
|
|
| ###
| ###
| 2.8 |
2023-Jul-03 Mon
| 39.73
| ###
| ###
| 39.87
| 1,949,973
| 0
| ###
| ###
| 2.8 |
2023-Jun-30 Fri
| 39.57
| 39.85
| 39.5
| 39.73
| 2,107,658
| ###
| ###
| ###
| 2.8 |
2023-Jun-29 Thu
| ###
| ###
| 39.75
| 39.86
| 1,377,089
| 27,369,643
| ###
| ###
| 2.8 |
2023-Jun-28 Wed
| ###
| 40.22
| 39.85
| 39.85
|
|
| ###
| ###
| ### |
2023-Jun-27 Tue
| 39.59
| ###
| 39.48
| 39.73
|
|
| 73.5
| 73.5
| 2.8 |
2023-Jun-26 Mon
| ###
| ###
| 39.345
| 39.54
| 2,789,678
| 54,879,940
| 31.9
| 31.9
| 2.8 |
2023-Jun-23 Fri
| ###
| 39.975
| ###
| 39.86
| 1,715,343
| ###
| ###
| ###
| 2.8 |
2023-Jun-22 Thu
| ###
| ###
| ###
| 39.83
|
|
| ###
| ###
| 2.8 |
2023-Jun-21 Wed
| ###
| ###
| ###
| 40.28
|
|
| 74.4
| 74.4
| 2.9 |
2023-Jun-20 Tue
| ###
| ###
| 39.54
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-19 Mon
| ###
| 39.59
| ###
| 39.54
| 2,769,022
| ###
| 81.1
| 81.1
| 2.8 |
2023-Jun-16 Fri
| 38.5
| 38.7
| 38.28
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2023-Jun-15 Thu
| 38.58
| ###
| 38.42
| 38.49
| 2,715,648
| ###
| 41.1
| 41.1
| ### |
2023-Jun-14 Wed
| 38.47
| 38.49
| ###
| ###
| 2,775,387
| 53,412,322
| 39.8
| 39.8
| 0.0 |
2023-Jun-13 Tue
| 37.72
| ###
| 37.55
| ###
| 2,081,141
| 39,073,422
| ###
| ###
| 0.0 |
2023-Jun-09 Fri
| 37.51
| ###
| ###
| 37.57
| 1,069,221
| 0
| ###
| ###
| ### |
2023-Jun-08 Thu
| 37.47
| ###
| 37.23
| 37.54
|
|
| 77.1
| 77.1
| ### |
2023-Jun-07 Wed
| ###
| 37.75
| 37.21
| 37.4
|
|
| 74.8
| 74.8
| ### |
2023-Jun-06 Tue
| 37.79
| ###
| ###
| 37.45
|
|
| 31.6
| 31.6
| 2.7 |
2023-Jun-05 Mon
| ###
| ###
| 37.55
| ###
| 1,101,649
| 20,683,459
| ###
| ###
| 0.0 |
2023-Jun-02 Fri
| ###
| 38.25
| 37.5
| 37.55
| 1,965,943
| ###
| ###
| ###
| 2.7 |
2023-Jun-01 Thu
| 37.54
| 38.24
| 37.54
| ###
| 2,013,923
| 76,307,542
| 79.7
| 79.7
| 0.0 |
2023-May-31 Wed
| 38.25
| 38.28
| 37.54
| 37.54
|
|
| 28.1
| 28.1
| ### |
2023-May-30 Tue
| 38.4
| 38.42
| ###
| 38.26
| 910,985
| 17,500,021
| ###
| ###
| 2.7 |
2023-May-29 Mon
| ###
| ###
| ###
| 38.21
| 730,847
| 0
| 34.3
| 34.3
| ### |
2023-May-26 Fri
| ###
| ###
| 37.89
| ###
| 1,435,985
| ###
| 29.6
| 29.6
| 0.0 |
2023-May-25 Thu
| ###
| ###
| ###
| ###
| 1,750,248
| 0
| ###
| ###
| 0.0 |
2023-May-24 Wed
| ###
| ###
| ###
| ###
| 1,708,327
| 0
| ###
| ###
| 0.0 |
2023-May-23 Tue
| ###
| ###
| 37.86
| ###
| 1,333,071
| ###
| ###
| ###
| 0.0 |
2023-May-22 Mon
| 38.26
| ###
| ###
| ###
| 919,083
| 0
| 45.3
| 45.3
| 0.0 |
2023-May-19 Fri
| ###
| ###
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2023-May-18 Thu
| ###
| ###
| 37.84
| ###
| 1,646,171
| 31,145,555
| ###
| ###
| 0.0 |
2023-May-17 Wed
| ###
| 38.22
| ###
| ###
| 2,571,256
| ###
| ###
| ###
| 0.0 |
2023-May-16 Tue
| 38.45
| 38.5
| ###
| 38.27
|
|
| ###
| ###
| ### |
2023-May-15 Mon
| 38.7
| 38.85
| 38.51
| 38.83
|
|
| 76.0
| 76.0
| ### |
2023-May-12 Fri
| 38.83
| 38.88
| ###
| ###
| 1,323,542
| 25,729,656
| 32.1
| 32.1
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| 38.57
|
|
| 33.9
| 33.9
| 2.8 |
2023-May-10 Wed
| ###
| 38.58
| 38.25
| 38.58
|
|
| 72.3
| 72.3
| 2.8 |
2023-May-09 Tue
| 38.72
| 38.78
| 38.51
| 38.55
|
|
| 39.7
| 39.7
| ### |
2023-May-08 Mon
| ###
| ###
| 38.44
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2023-May-05 Fri
| ###
| ###
| 38.82
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2023-May-04 Thu
| ###
| 38.87
| 38.5
| 38.87
| 1,750,349
| 67,712,251
| ###
| ###
| ### |
2023-May-03 Wed
| 38.75
| ###
| ###
| ###
| 2,191,573
| 0
| 76.0
| 76.0
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| 38.58
|
|
| 36.6
| 36.6
| 2.8 |
2023-May-01 Mon
| 38.84
| ###
| 38.78
| ###
| 1,215,049
| ###
| ###
| ###
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| 38.83
|
|
| ###
| ###
| ### |
2023-Apr-27 Thu
| ###
| ###
| ###
| ###
| 1,331,323
| 0
| ###
| ###
| 0.0 |
2023-Apr-26 Wed
| ###
| 39.75
| ###
| ###
| 2,465,071
| 48,993,286
| 31.5
| 31.5
| 0.0 |
2023-Apr-24 Mon
| 38.85
| ###
| 38.8
| ###
| 1,379,358
| 26,759,545
| 74.8
| 74.8
| 0.0 |
2023-Apr-21 Fri
| 38.72
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2023-Apr-20 Thu
| ###
| ###
| 38.53
| 38.76
| 2,549,084
| ###
| 73.9
| 73.9
| 2.8 |
2023-Apr-19 Wed
| ###
| ###
| ###
| 38.48
| 1,748,382
| 0
| 72.6
| 72.6
| 2.7 |
2023-Apr-18 Tue
| ###
| ###
| 38.55
| 38.55
|
|
| 29.3
| 29.3
| ### |
2023-Apr-17 Mon
| 39.44
| 39.45
| ###
| 39.29
|
|
| ###
| ###
| ### |
2023-Apr-14 Fri
| ###
| 39.55
| ###
| 39.46
|
|
| ###
| ###
| 2.8 |
2023-Apr-13 Thu
| ###
| 39.43
| ###
| ###
| 2,624,250
| 51,737,088
| 28.6
| 28.6
| 0.0 |
2023-Apr-12 Wed
| ###
| 39.88
| ###
| 39.51
|
|
| 37.0
| 37.0
| 2.8 |
2023-Apr-11 Tue
| 39.29
| 39.52
| 39.185
| 39.4
| 2,159,749
| 84,991,522
| 66.0
| 66.0
| 2.8 |
2023-Apr-06 Thu
| 38.51
| ###
| 38.51
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2023-Apr-05 Wed
| 38.86
| ###
| ###
| 38.5
|
|
| ###
| ###
| 2.8 |
2023-Apr-04 Tue
| 38.46
| 38.46
| ###
| 38.42
| 1,451,783
| 27,917,787
| ###
| ###
| 2.7 |
2023-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2023-Mar-31 Fri
| ###
| 38.24
| 37.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-30 Thu
| 37.89
| ###
| 37.75
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Mar-29 Wed
| ###
| 37.78
| 37.45
| 37.78
|
|
| ###
| ###
| 2.7 |
2023-Mar-28 Tue
| ###
| ###
| 37.25
| 37.56
| 2,057,882
| 38,328,052
| 31.0
| 31.0
| 2.7 |
2023-Mar-27 Mon
| ###
| ###
| ###
| 37.55
|
|
| ###
| ###
| 2.7 |
2023-Mar-24 Fri
| ###
| 37.53
| ###
| 37.46
| 1,340,848
| ###
| 70.6
| 70.6
| 2.7 |
2023-Mar-23 Thu
| 37.4
| 37.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-22 Wed
| 36.85
| ###
| 36.81
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-21 Tue
| 36.77
| ###
| 36.5
| 36.52
|
|
| 31.1
| 31.1
| 2.6 |
2023-Mar-20 Mon
| 36.77
| ###
| ###
| 36.45
| 1,638,880
| 0
| 43.8
| 43.8
| ### |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 5,791,984
| 0
| ###
| ###
| 0.0 |
2023-Mar-16 Thu
| ###
| 36.72
| ###
| ###
| 4,850,772
| 89,060,173
| ###
| ###
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 2,984,080
| 0
| 81.0
| 81.0
| 0.0 |
2023-Mar-14 Tue
| ###
| 36.7
| ###
| ###
| 2,606,521
| ###
| 43.8
| 43.8
| 0.0 |
2023-Mar-13 Mon
| ###
| 37.7
| ###
| 36.8
| 1,682,578
| ###
| ###
| ###
| 2.6 |
2023-Mar-10 Fri
| 37.2
| 37.255
| ###
| 37.2
| 1,597,071
| 29,749,440
| 77.2
| 77.2
| 2.7 |
2023-Mar-09 Thu
| ###
| 37.45
| ###
| ###
| 1,602,372
| ###
| 31.0
| 31.0
| 0.0 |
2023-Mar-08 Wed
| 37.46
| 37.58
| 36.84
| ###
| 1,755,875
| ###
| 30.1
| 30.1
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
| 1,874,654
| 0
| 73.3
| 73.3
| 0.0 |
2023-Mar-06 Mon
| ###
| ###
| ###
| ###
| 2,068,724
| 0
| ###
| ###
| 0.0 |
2023-Mar-03 Fri
| 36.44
| ###
| 36.29
| 36.48
|
|
| ###
| ###
| 2.6 |
2023-Mar-02 Thu
| ###
| 36.25
| 35.74
| 36.25
|
|
| ###
| ###
| ### |
2023-Mar-01 Wed
| 36.78
| 37.29
| ###
| 36.77
| 1,440,041
| ###
| ###
| ###
| ### |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| 36.56
| ###
|
|
| 50.6
| 50.6
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 1,581,272
| 0
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| 37.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-22 Wed
| 36.81
| 37.72
| 36.81
| 37.45
| 2,573,625
| ###
| 82.7
| 82.7
| 2.7 |
2023-Feb-21 Tue
| 36.88
| ###
| 36.57
| 36.72
| 4,733,672
| ###
| 33.2
| 33.2
| 2.6 |
2023-Feb-20 Mon
| 36.83
| 36.85
| 36.58
| 36.8
|
|
| ###
| ###
| 2.6 |
2023-Feb-17 Fri
| 36.42
| 36.7
| 36.29
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| 36.57
| ###
| 36.49
| 2,260,348
| ###
| ###
| ###
| ### |
2023-Feb-15 Wed
| ###
| 36.42
| 35.88
| ###
| 1,380,577
| 49,907,858
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 36.29
| 36.47
| ###
| 36.28
|
|
| 44.1
| 44.1
| ### |
2023-Feb-13 Mon
| ###
| 36.29
| ###
| ###
| 1,394,543
| 25,303,982
| 76.7
| 76.7
| 0.0 |
2023-Feb-10 Fri
| ###
| ###
| 35.52
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2023-Feb-09 Thu
| ###
| ###
| 35.58
| 35.71
| 1,239,043
| 22,042,574
| ###
| ###
| ### |
2023-Feb-08 Wed
| 35.78
| ###
| 35.55
| ###
| 1,452,077
| ###
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 36.4
| 36.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-06 Mon
| 36.55
| 36.59
| 36.26
| 36.54
| 1,059,229
| ###
| ###
| ###
| ### |
2023-Feb-03 Fri
| ###
| 36.54
| 36.175
| 36.51
|
|
| 70.0
| 70.0
| 2.6 |
2023-Feb-02 Thu
| 36.23
| 36.56
| ###
| 36.26
|
|
| 69.4
| 69.4
| 2.6 |
2023-Feb-01 Wed
| 36.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-31 Tue
| 35.25
| ###
| 35.21
| ###
|
|
| 89.5
| 89.5
| 0.0 |
2023-Jan-30 Mon
| ###
| 35.24
| ###
| 34.77
| 1,560,549
| 27,496,873
| 28.7
| 28.7
| ### |
2023-Jan-27 Fri
| ###
| 35.28
| 34.84
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2023-Jan-25 Wed
| 34.85
| ###
| 34.59
| 34.74
|
|
| ###
| ###
| ### |
2023-Jan-24 Tue
| 34.88
| ###
| 34.47
| 34.79
| 1,339,323
| ###
| 34.6
| 34.6
| 2.5 |
2023-Jan-23 Mon
| 34.81
| 34.925
| 34.51
| 34.82
| 1,407,524
| ###
| 68.7
| 68.7
| 2.5 |
2023-Jan-20 Fri
| ###
| ###
| 34.44
| 34.75
|
|
| 34.3
| 34.3
| 2.5 |
2023-Jan-19 Thu
| 34.86
| ###
| 34.49
| ###
| 1,682,472
| 29,014,229
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| 34.85
| ###
| ###
| 34.8
| 1,374,721
| 0
| ###
| ###
| 2.5 |
2023-Jan-17 Tue
| ###
| 34.84
| ###
| 34.76
|
|
| ###
| ###
| 2.5 |
2023-Jan-16 Mon
| 33.85
| ###
| ###
| ###
| 1,654,920
| 0
| ###
| ###
| 0.0 |
2023-Jan-13 Fri
| 34.23
| 34.27
| ###
| 33.84
|
|
| 22.0
| 22.0
| 2.4 |
2023-Jan-12 Thu
| ###
| 34.29
| ###
| 34.23
| 1,613,352
| 27,660,920
| ###
| ###
| 2.4 |
2023-Jan-11 Wed
| 33.75
| ###
| ###
| ###
| 1,310,174
| 0
| 65.8
| 65.8
| 0.0 |
2023-Jan-10 Tue
| 33.59
| 33.81
| ###
| ###
| 1,002,320
| ###
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 33.5
| 33.73
| 33.42
| 33.7
|
|
| ###
| ###
| 2.4 |
2023-Jan-06 Fri
| ###
| ###
| ###
| 33.22
|
|
| ###
| ###
| 2.4 |
2023-Jan-05 Thu
| 33.25
| ###
| ###
| 33.24
| 1,389,352
| 0
| 31.2
| 31.2
| 2.4 |
2023-Jan-04 Wed
| 33.44
| 33.47
| ###
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
| 1,134,546
| 0
| 33.4
| 33.4
| 0.0 |
2022-Dec-30 Fri
| ###
| 33.89
| 33.54
| 33.56
|
|
| ###
| ###
| 2.4 |
2022-Dec-29 Thu
| ###
| ###
| 33.51
| ###
| 1,188,375
| 19,911,223
| ###
| ###
| 0.0 |
2022-Dec-28 Wed
| ###
| 34.24
| ###
| ###
| 958,128
| 16,403,151
| 43.2
| 43.2
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| ###
| 34.46
| ###
| 34.42
| 1,422,729
| 24,513,620
| 76.6
| 76.6
| 2.5 |
2022-Dec-21 Wed
| 34.27
| 34.5
| ###
| 34.23
|
|
| ###
| ###
| 2.4 |
2022-Dec-20 Tue
| 34.46
| 34.47
| 33.77
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2022-Dec-19 Mon
| 34.57
| 34.85
| 34.41
| 34.41
| 1,385,621
| 47,984,055
| 35.1
| 35.1
| 2.5 |
2022-Dec-16 Fri
| ###
| ###
| ###
| ###
| 5,366,421
| 0
| 68.6
| 68.6
| 0.0 |
2022-Dec-15 Thu
| ###
| 34.72
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2022-Dec-14 Wed
| 34.2
| 34.5
| ###
| 34.29
|
|
| ###
| ###
| ### |
2022-Dec-13 Tue
| ###
| ###
| 33.85
| ###
|
|
| 39.9
| 39.9
| 0.0 |
2022-Dec-12 Mon
| 34.28
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2022-Dec-09 Fri
| ###
| 34.45
| ###
| 34.45
|
|
| ###
| ###
| ### |
2022-Dec-08 Thu
| ###
| 34.56
| ###
| ###
| 1,423,385
| ###
| 80.1
| 80.1
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
| 2,480,143
| 0
| ###
| ###
| 0.0 |
2022-Dec-06 Tue
| 34.76
| ###
| ###
| 34.77
|
|
| 74.7
| 74.7
| ### |
2022-Dec-05 Mon
| ###
| 34.78
| ###
| ###
| 1,300,884
| 22,622,372
| 83.3
| 83.3
| 0.0 |
2022-Dec-02 Fri
| 34.72
| 34.86
| 34.45
| 34.45
|
|
| 31.6
| 31.6
| ### |
2022-Dec-01 Thu
| ###
| ###
| 34.45
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2022-Nov-30 Wed
| ###
| 34.81
| 34.46
| 34.47
| 5,319,528
| 184,241,852
| 27.0
| 27.0
| 2.5 |
2022-Nov-29 Tue
| 35.25
| 35.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-28 Mon
| ###
| 35.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| 35.22
| ###
| ###
| 1,116,655
| ###
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| ###
| ###
| 34.845
| 34.86
| 1,471,327
| ###
| 39.3
| 39.3
| 2.5 |
2022-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-22 Tue
| ###
| 35.24
| 34.83
| 34.86
| 1,460,440
| ###
| 33.9
| 33.9
| 2.5 |
2022-Nov-21 Mon
| 34.85
| ###
| 34.77
| ###
| 1,784,448
| 31,022,628
| 79.8
| 79.8
| 0.0 |
2022-Nov-18 Fri
| 34.45
| 34.82
| 34.44
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| ###
| 34.49
| ###
| 34.43
| 2,853,126
| 49,202,157
| 75.9
| 75.9
| ### |
2022-Nov-16 Wed
| 33.74
| ###
| ###
| 33.72
| 1,533,150
| 0
| 39.9
| 39.9
| 2.4 |
2022-Nov-15 Tue
| ###
| ###
| 33.59
| 33.78
| 2,235,484
| 37,544,953
| ###
| ###
| 2.4 |
2022-Nov-14 Mon
| ###
| ###
| ###
| 33.8
|
|
| ###
| ###
| 2.4 |
2022-Nov-11 Fri
| ###
| 34.59
| 33.88
| 34.29
| 3,460,157
| 118,458,474
| 33.9
| 33.9
| ### |
2022-Nov-10 Thu
| ###
| 33.83
| 33.23
| 33.75
| 2,964,385
| 99,395,829
| ###
| ###
| ### |
2022-Nov-09 Wed
| 33.5
| 33.7
| 33.125
| 33.2
|
|
| ###
| ###
| ### |
2022-Nov-08 Tue
| ###
| 33.47
| 32.77
| ###
| 2,352,775
| ###
| 78.6
| 78.6
| 0.0 |
2022-Nov-07 Mon
| ###
| ###
| 32.48
| 32.81
| 1,952,858
| ###
| ###
| ###
| ### |
2022-Nov-04 Fri
| 32.21
| 32.56
| ###
| 32.56
| 2,947,353
| ###
| ###
| ###
| 2.3 |
2022-Nov-03 Thu
| ###
| ###
| ###
| ###
| 4,067,086
| 0
| 39.0
| 39.0
| 0.0 |
2022-Nov-02 Wed
| 33.42
| 33.54
| ###
| 33.21
|
|
| ###
| ###
| 2.4 |
2022-Nov-01 Tue
| ###
| 33.47
| 32.87
| 33.47
|
|
| ###
| ###
| ### |
2022-Oct-31 Mon
| 33.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| 32.44
| 32.83
| ###
| 32.78
| 1,331,789
| ###
| ###
| ###
| ### |
2022-Oct-27 Thu
| 32.52
| 32.77
| ###
| 32.56
|
|
| ###
| ###
| 2.3 |
2022-Oct-26 Wed
| ###
| ###
| ###
| ###
| 3,014,220
| 0
| 18.0
| 18.0
| 0.0 |
2022-Oct-25 Tue
| 33.72
| 33.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-24 Mon
| 33.21
| 33.445
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2022-Oct-21 Fri
| ###
| 33.28
| ###
| ###
| 2,975,071
| 49,505,181
| 33.1
| 33.1
| 0.0 |
2022-Oct-20 Thu
| ###
| 33.71
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2022-Oct-19 Wed
| 33.7
| 33.77
| 33.45
| 33.45
|
|
| ###
| ###
| ### |
2022-Oct-18 Tue
| 33.29
| 33.58
| 33.24
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-17 Mon
| 33.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-14 Fri
| 33.28
| ###
| 33.27
| 33.76
| 1,998,685
| 33,248,124
| ###
| ###
| ### |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-12 Wed
| ###
| 33.25
| ###
| ###
| 2,280,746
| ###
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 33.48
| 33.48
| 33.2
| 33.21
|
|
| 40.4
| 40.4
| 2.4 |
2022-Oct-10 Mon
| ###
| 33.44
| ###
| 33.27
| 1,599,156
| 26,737,888
| 79.9
| 79.9
| ### |
2022-Oct-07 Fri
| ###
| 33.44
| ###
| ###
| 2,414,425
| 40,369,186
| 77.1
| 77.1
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| 33.47
| 2,089,354
| 0
| 64.4
| 64.4
| ### |
2022-Oct-05 Wed
| ###
| 34.2
| 33.52
| 33.73
|
|
| 27.7
| 27.7
| ### |
2022-Oct-04 Tue
| 33.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| 33.5
| 33.5
| 1,132,745
| 18,973,478
| ###
| ###
| 2.4 |
2022-Sep-30 Fri
| ###
| 34.45
| 33.745
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2022-Sep-29 Thu
| 34.55
| 34.76
| ###
| ###
| 1,910,829
| ###
| 35.1
| 35.1
| 0.0 |
2022-Sep-28 Wed
| 34.21
| 34.55
| 34.21
| 34.46
| 2,260,678
| ###
| ###
| ###
| ### |
2022-Sep-27 Tue
| ###
| 34.775
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2022-Sep-26 Mon
| ###
| 34.85
| ###
| 34.7
| 2,359,945
| 41,122,041
| 92.7
| 92.7
| 2.5 |
2022-Sep-23 Fri
| 34.29
| ###
| 33.76
| 33.89
|
|
| 46.6
| 46.6
| ### |
2022-Sep-21 Wed
| ###
| 34.83
| 34.42
| 34.48
| 1,650,181
| ###
| 41.7
| 41.7
| 2.5 |
2022-Sep-20 Tue
| 34.74
| ###
| 34.54
| 34.87
| 1,549,655
| 26,762,541
| ###
| ###
| ### |
2022-Sep-19 Mon
| ###
| 34.8
| 34.57
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 34.86
| ###
| 34.55
| ###
|
|
| 41.4
| 41.4
| 0.0 |
2022-Sep-15 Thu
| ###
| 35.43
| 34.89
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| 35.45
| ###
| 35.23
|
|
| ###
| ###
| ### |
2022-Sep-13 Tue
| ###
| ###
| 35.79
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| 35.89
|
|
| 41.2
| 41.2
| ### |
2022-Sep-09 Fri
| 36.28
| 36.4
| 35.82
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| 36.57
|
|
| 61.3
| 61.3
| 2.6 |
2022-Sep-07 Wed
| 36.8
| ###
| ###
| 36.41
|
|
| ###
| ###
| ### |
2022-Sep-06 Tue
| ###
| 37.145
| 36.83
| 36.87
| 2,087,988
| 77,229,456
| ###
| ###
| ### |
2022-Sep-05 Mon
| 36.7
| ###
| 36.53
| ###
| 2,042,488
| 37,306,043
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 36.56
| 36.83
| ###
| 36.7
|
|
| 77.9
| 77.9
| ### |
2022-Sep-01 Thu
| ###
| 36.48
| ###
| 36.42
|
|
| ###
| ###
| ### |
2022-Aug-31 Wed
| ###
| 36.53
| 35.81
| ###
| 3,696,547
| ###
| 29.5
| 29.5
| 0.0 |
2022-Aug-30 Tue
| 36.53
| 36.7
| 36.25
| ###
| 2,527,226
| ###
| 63.2
| 63.2
| 0.0 |
2022-Aug-29 Mon
| ###
| ###
| ###
| 36.53
|
|
| 77.9
| 77.9
| ### |
2022-Aug-26 Fri
| ###
| ###
| 35.72
| 36.76
| 3,922,872
| ###
| 84.9
| 84.9
| 2.6 |
2022-Aug-25 Thu
| 36.85
| 36.89
| ###
| 36.2
|
|
| 22.3
| 22.3
| 2.6 |
2022-Aug-24 Wed
| 37.28
| 37.79
| ###
| 37.4
| 2,233,383
| 42,199,771
| ###
| ###
| ### |
2022-Aug-23 Tue
| 38.75
| 38.82
| 37.89
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| 38.87
| ###
| 1,309,379
| 25,447,780
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| 39.45
| ###
| 39.29
| ###
| 2,096,487
| 41,185,487
| 38.1
| 38.1
| 0.0 |
2022-Aug-18 Thu
| ###
| 39.58
| 39.22
| 39.29
| 2,214,650
| ###
| 46.7
| 46.7
| ### |
2022-Aug-17 Wed
| ###
| 39.45
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2022-Aug-16 Tue
| 38.54
| ###
| 38.46
| ###
| 1,583,586
| 30,452,358
| 74.0
| 74.0
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
| 804,357
| 0
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
| 1,223,872
| 0
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| 37.75
| ###
| 1,273,847
| ###
| 62.8
| 62.8
| 0.0 |
2022-Aug-10 Wed
| ###
| 38.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 38.41
| 38.56
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2022-Aug-08 Mon
| 38.22
| ###
| ###
| 38.23
| 1,099,689
| 0
| 64.6
| 64.6
| ### |
2022-Aug-05 Fri
| ###
| 38.49
| 37.82
| 38.41
|
|
| 73.6
| 73.6
| ### |
2022-Aug-04 Thu
| ###
| 38.22
| 37.57
| ###
| 1,729,227
| 65,529,057
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| 38.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| 37.41
| ###
| 2,194,350
| ###
| 84.2
| 84.2
| 0.0 |
2022-Jul-29 Fri
| 37.81
| 37.82
| ###
| 37.52
| 2,759,928
| ###
| 32.5
| 32.5
| ### |
2022-Jul-28 Thu
| ###
| ###
| 37.2
| 37.44
|
|
| 57.9
| 57.9
| 2.7 |
2022-Jul-27 Wed
| ###
| 37.51
| ###
| 37.23
| 1,424,086
| ###
| 66.2
| 66.2
| ### |
2022-Jul-26 Tue
| ###
| ###
| 36.49
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-25 Mon
| ###
| 37.5
| ###
| 37.46
|
|
| 75.6
| 75.6
| 2.7 |
2022-Jul-22 Fri
| ###
| 37.43
| ###
| 37.25
| 3,318,723
| ###
| ###
| ###
| ### |
2022-Jul-21 Thu
| ###
| ###
| ###
| 37.5
| 2,198,583
| 0
| ###
| ###
| 2.7 |
2022-Jul-20 Wed
| ###
| ###
| 36.8
| ###
| 1,260,945
| 23,201,388
| ###
| ###
| 0.0 |
2022-Jul-19 Tue
| ###
| ###
| 36.82
| ###
| 1,770,956
| ###
| 31.0
| 31.0
| 0.0 |
2022-Jul-18 Mon
| ###
| ###
| 37.075
| 37.42
| 1,104,246
| ###
| ###
| ###
| 2.7 |
2022-Jul-15 Fri
| ###
| 37.58
| ###
| 37.51
| 2,081,428
| ###
| 77.0
| 77.0
| ### |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 2,763,781
| 0
| ###
| ###
| 0.0 |
2022-Jul-13 Wed
| ###
| 37.4
| 36.8
| ###
| 2,428,527
| 90,098,351
| 73.3
| 73.3
| 0.0 |
2022-Jul-12 Tue
| 36.79
| 37.42
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2022-Jul-11 Mon
| 36.8
| ###
| 36.24
| 36.42
|
|
| ###
| ###
| ### |
2022-Jul-08 Fri
| 36.55
| ###
| ###
| 36.83
| 2,068,972
| 0
| ###
| ###
| ### |
2022-Jul-07 Thu
| ###
| 37.45
| 36.8
| ###
| 2,230,629
| ###
| ###
| ###
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| 36.8
|
|
| 73.2
| 73.2
| 2.6 |
2022-Jul-05 Tue
| 35.8
| 36.185
| 35.57
| ###
| 1,347,354
| ###
| 64.5
| 64.5
| 0.0 |
2022-Jul-04 Mon
| ###
| 36.26
| 35.81
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2022-Jul-01 Fri
| ###
| 36.24
| ###
| 35.73
| 1,938,254
| ###
| 29.9
| 29.9
| 2.6 |
2022-Jun-30 Thu
| 36.24
| 36.58
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| ###
| ###
| 2,378,483
| 0
| 74.5
| 74.5
| 0.0 |
2022-Jun-28 Tue
| 35.74
| ###
| 35.5
| ###
| 2,071,484
| 36,768,841
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| 35.55
| 36.23
| 35.5
| ###
| 2,117,045
| ###
| ###
| ###
| 0.0 |
2022-Jun-24 Fri
| 35.28
| 35.48
| ###
| 35.46
| 2,565,421
| ###
| 50.6
| 50.6
| 2.5 |
2022-Jun-23 Thu
| ###
| ###
| 34.57
| ###
| 2,692,228
| ###
| ###
| ###
| 0.0 |
2022-Jun-22 Wed
| 34.24
| 34.41
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2022-Jun-21 Tue
| 33.22
| 33.83
| ###
| 33.74
|
|
| ###
| ###
| 2.4 |
2022-Jun-20 Mon
| ###
| ###
| 32.71
| 32.88
| 1,674,429
| 27,385,286
| 52.5
| 52.5
| 2.3 |
2022-Jun-17 Fri
| 32.7
| 33.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 33.4
| 33.49
| 32.675
| ###
| 3,244,925
| ###
| ###
| ###
| 0.0 |
2022-Jun-15 Wed
| ###
| 34.25
| 33.2
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-14 Tue
| 33.85
| ###
| ###
| 33.83
|
|
| ###
| ###
| ### |
2022-Jun-10 Fri
| 34.5
| 34.84
| ###
| ###
|
|
| 49.1
| 49.1
| 0.0 |
2022-Jun-09 Thu
| 34.47
| 34.76
| 34.45
| 34.51
| 2,464,281
| 85,276,444
| 81.1
| 81.1
| ### |
2022-Jun-08 Wed
| 33.8
| ###
| 33.75
| 34.47
|
|
| 84.9
| 84.9
| 2.5 |
2022-Jun-07 Tue
| 34.46
| 34.54
| 34.055
| ###
| 2,652,887
| ###
| ###
| ###
| 0.0 |
2022-Jun-06 Mon
| 34.47
| ###
| 34.44
| 34.8
|
|
| 82.8
| 82.8
| 2.5 |
2022-Jun-03 Fri
| ###
| ###
| 34.5
| ###
| 1,488,220
| ###
| ###
| ###
| 0.0 |
2022-Jun-02 Thu
| 34.72
| 34.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-01 Wed
| ###
| 35.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-31 Tue
| ###
| ###
| ###
| ###
| 6,044,679
| 0
| ###
| ###
| 0.0 |
2022-May-30 Mon
| 34.43
| ###
| ###
| ###
| 2,275,242
| 0
| 74.0
| 74.0
| 0.0 |
2022-May-27 Fri
| 34.4
| 34.52
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2022-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-24 Tue
| 34.76
| 34.89
| 34.24
| 34.43
| 2,761,272
| ###
| ###
| ###
| ### |
2022-May-23 Mon
| 35.41
| 35.47
| ###
| ###
| 2,497,952
| 44,301,178
| ###
| ###
| 0.0 |
2022-May-20 Fri
| ###
| 35.81
| 34.81
| ###
| 3,859,089
| ###
| ###
| ###
| 0.0 |
2022-May-19 Thu
| ###
| 36.84
| ###
| ###
| 7,090,273
| 130,602,828
| 10.2
| 10.2
| 0.0 |
2022-May-18 Wed
| 37.23
| 37.59
| ###
| 37.27
| 2,804,658
| 52,713,547
| 65.1
| 65.1
| 2.7 |
2022-May-17 Tue
| 37.59
| 37.74
| 37.43
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-16 Mon
| ###
| 37.75
| ###
| 37.46
| 1,255,720
| ###
| ###
| ###
| 2.7 |
2022-May-13 Fri
| ###
| 37.79
| ###
| ###
| 2,185,625
| 41,297,384
| ###
| ###
| 0.0 |
2022-May-12 Thu
| ###
| 37.7
| ###
| 37.21
|
|
| ###
| ###
| 2.7 |
2022-May-11 Wed
| ###
| ###
| 37.59
| 37.75
| 2,355,145
| 44,264,950
| 29.9
| 29.9
| ### |
2022-May-10 Tue
| 38.55
| ###
| 38.24
| ###
| 1,728,520
| ###
| ###
| ###
| 0.0 |
2022-May-09 Mon
| 38.55
| ###
| 38.24
| ###
| 1,728,520
| ###
| ###
| ###
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
| 2,648,079
| 0
| ###
| ###
| 0.0 |
2022-May-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-04 Wed
| ###
| 38.48
| ###
| ###
| 2,096,675
| 40,340,027
| ###
| ###
| 0.0 |
2022-May-03 Tue
| 37.74
| ###
| 37.73
| 38.44
|
|
| ###
| ###
| 2.7 |
2022-May-02 Mon
| ###
| 38.49
| ###
| ###
| 999,250
| ###
| 52.8
| 52.8
| 0.0 |
2022-Apr-29 Fri
| 38.4
| ###
| ###
| 38.51
|
|
| ###
| ###
| ### |
2022-Apr-28 Thu
| 37.74
| 38.26
| 37.46
| ###
| 2,026,820
| ###
| 75.3
| 75.3
| 0.0 |
2022-Apr-27 Wed
| 38.54
| ###
| 37.75
| 37.89
| 2,332,559
| 44,027,051
| ###
| ###
| ### |
2022-Apr-26 Tue
| ###
| 39.46
| ###
| 38.87
| 2,539,078
| ###
| ###
| ###
| ### |
2022-Apr-22 Fri
| ###
| ###
| ###
| ###
| 3,418,528
| 0
| ###
| ###
| 0.0 |
2022-Apr-21 Thu
| ###
| ###
| ###
| 39.47
|
|
| ###
| ###
| ### |
2022-Apr-20 Wed
| 38.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Apr-19 Tue
| 38.42
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Apr-14 Thu
| ###
| 38.53
| ###
| 38.48
|
|
| 72.6
| 72.6
| 2.7 |
2022-Apr-13 Wed
| ###
| ###
| ###
| 38.26
| 1,919,458
| 0
| ###
| ###
| 2.7 |
2022-Apr-12 Tue
| 38.29
| 38.29
| ###
| ###
|
|
| 48.4
| 48.4
| 0.0 |
2022-Apr-11 Mon
| 37.85
| 38.27
| 37.78
| 38.22
|
|
| 80.8
| 80.8
| 2.7 |
2022-Apr-08 Fri
| 37.87
| ###
| 37.52
| 37.83
|
|
| 40.0
| 40.0
| 2.7 |
2022-Apr-07 Thu
| ###
| 37.75
| ###
| 37.55
|
|
| 78.4
| 78.4
| 2.7 |
2022-Apr-06 Wed
| ###
| 37.45
| ###
| ###
| 1,827,056
| 34,211,623
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 36.86
| 37.43
| 36.85
| ###
| 2,064,689
| 76,682,549
| ###
| ###
| 0.0 |
2022-Apr-04 Mon
| ###
| ###
| 36.84
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2022-Apr-01 Fri
| ###
| ###
| ###
| 37.23
|
|
| 64.9
| 64.9
| ### |
2022-Mar-31 Thu
| 37.25
| 37.46
| ###
| 37.26
| 3,376,525
| ###
| 65.7
| 65.7
| ### |
2022-Mar-30 Wed
| 37.28
| ###
| ###
| ###
| 1,678,954
| 0
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| 36.77
| ###
| 36.73
| 36.86
| 1,608,857
| 29,546,658
| 62.5
| 62.5
| 2.6 |
2022-Mar-28 Mon
| 36.55
| 36.72
| ###
| 36.52
| 1,479,378
| 27,161,380
| 52.7
| 52.7
| 2.6 |
2022-Mar-25 Fri
| ###
| 36.5
| ###
| 36.26
| 2,029,459
| 37,037,626
| 37.5
| 37.5
| 2.6 |
2022-Mar-24 Thu
| ###
| 36.58
| ###
| 36.42
| 1,956,083
| 35,776,758
| 68.2
| 68.2
| ### |
2022-Mar-23 Wed
| ###
| 36.28
| 35.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| ###
| 36.25
| 35.82
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-21 Mon
| 36.29
| 36.29
| 35.76
| 35.84
|
|
| 33.8
| 33.8
| 2.6 |
2022-Mar-18 Fri
| ###
| 36.28
| 35.86
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| ###
| ###
| ###
| ###
| 3,217,650
| 0
| ###
| ###
| 0.0 |
2022-Mar-16 Wed
| ###
| ###
| ###
| ###
| 3,589,320
| 0
| ###
| ###
| 0.0 |
2022-Mar-15 Tue
| 35.78
| ###
| 35.44
| 35.52
| 2,940,272
| ###
| 42.1
| 42.1
| 2.5 |
2022-Mar-14 Mon
| ###
| ###
| ###
| ###
| 1,605,670
| 0
| 38.8
| 38.8
| 0.0 |
2022-Mar-11 Fri
| 35.5
| 35.89
| ###
| 35.28
| 3,434,045
| ###
| ###
| ###
| 2.5 |
2022-Mar-10 Thu
| 35.83
| ###
| 35.555
| 35.76
| 2,937,141
| 52,215,024
| ###
| ###
| 2.6 |
2022-Mar-09 Wed
| 35.7
| ###
| 35.5
| 35.8
| 2,766,171
| ###
| ###
| ###
| 2.6 |
2022-Mar-08 Tue
| ###
| ###
| ###
| 35.74
| 4,359,829
| 0
| 93.7
| 93.7
| 2.6 |
2022-Mar-07 Mon
| 34.86
| ###
| ###
| 34.58
|
|
| 51.4
| 51.4
| 2.5 |
2022-Mar-04 Fri
| ###
| 34.81
| ###
| 34.81
|
|
| ###
| ###
| ### |
2022-Mar-03 Thu
| 34.59
| 34.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Mar-02 Wed
| ###
| 35.41
| ###
| 35.24
|
|
| ###
| ###
| 2.5 |
2022-Mar-01 Tue
| ###
| 35.89
| 35.25
| ###
| 2,366,781
| ###
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| ###
| 35.59
| ###
| 35.49
|
|
| 73.5
| 73.5
| ### |
2022-Feb-25 Fri
| ###
| ###
| 35.42
| 35.76
| 4,551,074
| 80,599,520
| 30.5
| 30.5
| 2.6 |
2022-Feb-24 Thu
| 35.51
| 36.72
| 35.445
| ###
| 4,158,352
| ###
| 88.5
| 88.5
| 0.0 |
2022-Feb-23 Wed
| ###
| 36.77
| 35.44
| ###
| 4,873,846
| ###
| 12.1
| 12.1
| 0.0 |
2022-Feb-22 Tue
| ###
| 35.27
| ###
| 35.2
| 2,972,084
| ###
| ###
| ###
| 2.5 |
2022-Feb-21 Mon
| 33.77
| ###
| 33.71
| 34.49
|
|
| ###
| ###
| ### |
2022-Feb-18 Fri
| ###
| ###
| ###
| ###
| 2,689,945
| 0
| ###
| ###
| 0.0 |
2022-Feb-17 Thu
| 34.57
| 34.84
| ###
| 34.47
| 1,971,789
| ###
| 44.3
| 44.3
| 2.5 |
2022-Feb-16 Wed
| ###
| ###
| ###
| 34.55
|
|
| ###
| ###
| 2.5 |
2022-Feb-15 Tue
| 33.89
| ###
| ###
| 34.29
|
|
| 83.6
| 83.6
| ### |
2022-Feb-14 Mon
| 33.7
| ###
| ###
| ###
| 2,141,283
| 0
| 79.3
| 79.3
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| 33.58
| 33.77
| 2,582,054
| 43,352,686
| ###
| ###
| 2.4 |
2022-Feb-10 Thu
| 34.23
| 34.56
| ###
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2022-Feb-09 Wed
| 33.89
| 34.41
| ###
| 34.41
| 2,812,157
| ###
| ###
| ###
| 2.5 |
2022-Feb-08 Tue
| ###
| ###
| 33.8
| 33.82
| 3,623,570
| ###
| 30.0
| 30.0
| 2.4 |
2022-Feb-07 Mon
| ###
| ###
| ###
| ###
| 2,081,345
| 0
| 24.4
| 24.4
| 0.0 |
2022-Feb-04 Fri
| ###
| ###
| 34.74
| ###
| 2,060,646
| 35,793,421
| ###
| ###
| 0.0 |
2022-Feb-03 Thu
| ###
| 34.83
| 34.4
| 34.75
|
|
| 77.3
| 77.3
| 2.5 |
2022-Feb-02 Wed
| 34.5
| ###
| ###
| 34.77
|
|
| 69.7
| 69.7
| ### |
2022-Feb-01 Tue
| 34.45
| 34.785
| ###
| 34.57
|
|
| ###
| ###
| ### |
2022-Jan-31 Mon
| ###
| ###
| 34.41
| 34.42
|
|
| 23.3
| 23.3
| 2.5 |
2022-Jan-28 Fri
| 34.23
| ###
| 33.82
| 34.89
|
|
| 69.0
| 69.0
| 2.5 |
2022-Jan-27 Thu
| ###
| 34.23
| 33.45
| 33.7
|
|
| 54.6
| 54.6
| 2.4 |
2022-Jan-25 Tue
| ###
| 35.24
| 34.24
| 34.41
|
|
| 53.3
| 53.3
| 2.5 |
2022-Jan-24 Mon
| ###
| 35.27
| 34.89
| ###
|
|
| 55.1
| 55.1
| 0.0 |
2022-Jan-21 Fri
| ###
| ###
| ###
| 34.75
| 3,430,927
| 0
| 60.8
| 60.8
| 2.5 |
2022-Jan-20 Thu
| ###
| 35.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-19 Wed
| 35.44
| 35.73
| ###
| 35.4
|
|
| 41.8
| 41.8
| 2.5 |
2022-Jan-18 Tue
| 35.45
| ###
| 35.26
| 35.28
|
|
| 35.2
| 35.2
| 2.5 |
2022-Jan-17 Mon
| ###
| 35.56
| ###
| 35.45
| 2,421,955
| 43,062,359
| 75.1
| 75.1
| 2.5 |
2022-Jan-14 Fri
| 35.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-13 Thu
| ###
| ###
| 35.79
| ###
| 2,727,272
| ###
| 38.9
| 38.9
| 0.0 |
2022-Jan-12 Wed
| ###
| 36.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-11 Tue
| 36.82
| 36.88
| 36.27
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-10 Mon
| 37.21
| 37.25
| ###
| ###
| 1,449,477
| ###
| 39.0
| 39.0
| 0.0 |
2022-Jan-07 Fri
| ###
| 37.84
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2022-Jan-06 Thu
| 37.71
| 38.225
| ###
| 37.43
| 1,760,849
| 33,654,226
| ###
| ###
| ### |
2022-Jan-05 Wed
| 38.48
| 38.54
| 37.84
| 37.86
|
|
| ###
| ###
| 2.7 |
2022-Jan-04 Tue
| ###
| ###
| ###
| 38.47
|
|
| 63.8
| 63.8
| 2.7 |
2021-Dec-31 Fri
| 38.5
| 38.52
| ###
| ###
| 866,222
| ###
| ###
| ###
| 0.0 |
2021-Dec-30 Thu
| 38.75
| 38.75
| 38.45
| 38.52
| 782,022
| 30,186,049
| 29.7
| 29.7
| ### |
2021-Dec-29 Wed
| ###
| ###
| 37.86
| 38.51
| 1,743,243
| 32,999,589
| 71.5
| 71.5
| ### |
2021-Dec-24 Fri
| ###
| ###
| 37.71
| 37.71
|
|
| 18.8
| 18.8
| ### |
2021-Dec-23 Thu
| ###
| ###
| ###
| 37.88
|
|
| ###
| ###
| 2.7 |
2021-Dec-22 Wed
| ###
| ###
| 37.78
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2021-Dec-21 Tue
| ###
| 38.52
| ###
| 38.2
| 1,868,822
| ###
| ###
| ###
| 2.7 |
2021-Dec-20 Mon
| 37.75
| ###
| ###
| ###
| 2,425,173
| 0
| ###
| ###
| 0.0 |
2021-Dec-17 Fri
| 37.51
| 37.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-16 Thu
| ###
| 37.58
| ###
| 37.41
|
|
| ###
| ###
| 2.7 |
2021-Dec-15 Wed
| 37.5
| 37.77
| ###
| 37.4
| 4,220,557
| ###
| ###
| ###
| ### |
2021-Dec-14 Tue
| 37.81
| ###
| 36.26
| 37.45
|
|
| 33.9
| 33.9
| 2.7 |
2021-Dec-13 Mon
| 40.8
| ###
| 40.5
| 40.56
|
|
| 34.2
| 34.2
| 2.9 |
2021-Dec-10 Fri
| 40.55
| 40.89
| 40.48
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| 40.49
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2021-Dec-08 Wed
| 40.8
| ###
| 40.53
| 40.81
|
|
| ###
| ###
| ### |
2021-Dec-07 Tue
| 41
| ###
| 40.56
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| 40.21
| 40.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-03 Fri
| 40
| ###
| 39.51
| 39.59
| 2,191,879
| ###
| 38.0
| 38.0
| 2.8 |
2021-Dec-02 Thu
| 39.55
| ###
| ###
| ###
| 1,594,285
| 0
| 80.6
| 80.6
| 0.0 |
2021-Dec-01 Wed
| 40
| 40.24
| ###
| 39.84
| 2,069,525
| 41,638,843
| 42.5
| 42.5
| 2.8 |
2021-Nov-30 Tue
| 40.41
| 40.82
| ###
| 40.82
| 8,329,226
| ###
| ###
| ###
| 2.9 |
2021-Nov-29 Mon
| 40.47
| 40.75
| ###
| ###
| 2,106,241
| ###
| 24.8
| 24.8
| 0.0 |
2021-Nov-26 Fri
| 40.24
| 40.49
| ###
| ###
| 1,471,759
| ###
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| 40.74
| 40.77
| ###
| 40.5
|
|
| 37.7
| 37.7
| 2.9 |
2021-Nov-24 Wed
| 40.55
| 40.86
| 40.47
| 40.79
| 2,035,787
| 82,785,278
| ###
| ###
| ### |
2021-Nov-23 Tue
| ###
| 41
| 40.46
| 40.8
|
|
| 72.5
| 72.5
| 2.9 |
2021-Nov-22 Mon
| 40.25
| 40.58
| 39.85
| 40.48
| 1,874,146
| 75,368,781
| 78.5
| 78.5
| ### |
2021-Nov-19 Fri
| ###
| ###
| ###
| 40.22
| 2,550,483
| 0
| ###
| ###
| 2.9 |
2021-Nov-18 Thu
| 39.74
| 40.25
| 39.43
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2021-Nov-17 Wed
| 39.51
| 40.23
| 39.26
| 39.48
|
|
| ###
| ###
| 2.8 |
2021-Nov-16 Tue
| ###
| 39.78
| 39.27
| 39.5
|
|
| ###
| ###
| ### |
2021-Nov-15 Mon
| ###
| 39.86
| 39.43
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-12 Fri
| 39.41
| 40
| ###
| 39.47
| 2,254,529
| 45,090,580
| 62.7
| 62.7
| ### |
2021-Nov-11 Thu
| ###
| 39.23
| 38.71
| ###
| 1,875,544
| 73,089,949
| 71.0
| 71.0
| 0.0 |
2021-Nov-10 Wed
| 39.4
| 39.5
| 38.89
| ###
| 1,407,920
| 55,183,424
| 38.2
| 38.2
| 0.0 |
2021-Nov-09 Tue
| ###
| 39.4
| ###
| 39.22
| 1,548,082
| ###
| ###
| ###
| ### |
2021-Nov-08 Mon
| ###
| 39.75
| ###
| 39.5
| 1,489,640
| ###
| 47.4
| 47.4
| ### |
2021-Nov-05 Fri
| ###
| ###
| ###
| ###
| 3,076,542
| 0
| ###
| ###
| 0.0 |
2021-Nov-04 Thu
| ###
| 39.44
| 38.89
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-Nov-03 Wed
| ###
| 39.27
| 38.85
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2021-Nov-02 Tue
| 38.49
| 38.85
| 38.4
| 38.71
| 2,520,757
| ###
| 79.4
| 79.4
| ### |
2021-Nov-01 Mon
| 38.59
| 38.71
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2021-Oct-29 Fri
| 38.51
| 38.72
| ###
| ###
| 2,861,346
| 55,395,658
| ###
| ###
| 0.0 |
2021-Oct-28 Thu
| 38.8
| ###
| ###
| 38.76
|
|
| 46.6
| 46.6
| 2.8 |
2021-Oct-27 Wed
| 39.81
| 39.85
| ###
| ###
| 5,561,448
| 110,811,851
| 31.3
| 31.3
| 0.0 |
2021-Oct-26 Tue
| 40.8
| 40.8
| ###
| 40.47
| 2,666,026
| ###
| ###
| ###
| ### |
2021-Oct-25 Mon
| 40.41
| ###
| ###
| 40.79
|
|
| ###
| ###
| ### |
2021-Oct-22 Fri
| ###
| 40.4
| 39.48
| 40.29
|
|
| 83.7
| 83.7
| 2.9 |
2021-Oct-21 Thu
| ###
| ###
| 39.5
| ###
|
|
| 39.1
| 39.1
| 0.0 |
2021-Oct-20 Wed
| 40.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-19 Tue
| ###
| 40.49
| 40.025
| 40.28
| 3,847,447
| ###
| 66.2
| 66.2
| 2.9 |
2021-Oct-18 Mon
| 40.7
| ###
| ###
| 40.42
|
|
| 36.1
| 36.1
| 2.9 |
2021-Oct-15 Fri
| ###
| ###
| 39.48
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-14 Thu
| ###
| 40.45
| ###
| 39.82
| 4,038,353
| 81,675,689
| 29.1
| 29.1
| 2.8 |
2021-Oct-13 Wed
| 40.41
| 40.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-12 Tue
| ###
| ###
| ###
| 40.23
|
|
| ###
| ###
| ### |
2021-Oct-11 Mon
| ###
| 40.2
| 39.45
| 40.2
| 3,354,274
| ###
| ###
| ###
| ### |
2021-Oct-08 Fri
| 39.88
| 40.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-07 Thu
| 39.56
| 39.7
| ###
| 39.7
|
|
| 64.3
| 64.3
| 2.8 |
2021-Oct-06 Wed
| 39.29
| 39.46
| 38.89
| ###
| 1,812,822
| ###
| 41.3
| 41.3
| 0.0 |
2021-Oct-05 Tue
| 38.89
| 39.4
| 38.89
| ###
| 2,148,378
| 84,098,256
| 82.2
| 82.2
| 0.0 |
2021-Oct-04 Mon
| ###
| ###
| 38.53
| 38.87
|
|
| ###
| ###
| ### |
2021-Oct-01 Fri
| 38.77
| ###
| 38.5
| 38.7
|
|
| 43.5
| 43.5
| 2.8 |
2021-Sep-30 Thu
| 38.88
| ###
| 38.86
| ###
| 3,129,527
| ###
| 69.8
| 69.8
| 0.0 |
2021-Sep-29 Wed
| ###
| ###
| 37.78
| 38.28
|
|
| ###
| ###
| 2.7 |
2021-Sep-28 Tue
| 38.8
| 38.86
| 38.26
| ###
| 1,664,941
| 64,200,124
| ###
| ###
| 0.0 |
2021-Sep-27 Mon
| ###
| ###
| ###
| ###
| 1,274,676
| 0
| 35.9
| 35.9
| 0.0 |
2021-Sep-24 Fri
| ###
| ###
| 38.89
| 39.29
|
|
| ###
| ###
| ### |
2021-Sep-23 Thu
| ###
| 39.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Sep-22 Wed
| 39.26
| 39.45
| ###
| 39.25
|
|
| ###
| ###
| ### |
2021-Sep-21 Tue
| ###
| 39.48
| ###
| ###
| 2,216,552
| ###
| ###
| ###
| 0.0 |
2021-Sep-20 Mon
| ###
| 39.44
| ###
| 39.21
|
|
| ###
| ###
| ### |
2021-Sep-17 Fri
| 39.89
| ###
| 39.22
| ###
| 4,262,122
| ###
| 30.1
| 30.1
| 0.0 |
2021-Sep-16 Thu
| ###
| ###
| ###
| 39.58
|
|
| 78.5
| 78.5
| 2.8 |
2021-Sep-15 Wed
| 39.25
| 39.57
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2021-Sep-14 Tue
| 39.41
| 39.47
| 38.845
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2021-Sep-13 Mon
| ###
| 39.87
| 39.4
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2021-Sep-10 Fri
| 40
| ###
| 39.42
| ###
| 1,764,746
| 34,783,143
| ###
| ###
| 0.0 |
2021-Sep-09 Thu
| 40
| ###
| ###
| 39.8
|
|
| 58.6
| 58.6
| 2.8 |
2021-Sep-08 Wed
| ###
| 40.22
| 39.76
| 40
| 1,956,270
| ###
| 39.4
| 39.4
| 2.9 |
2021-Sep-07 Tue
| 40.78
| 40.89
| ###
| 40.54
| 1,177,471
| ###
| ###
| ###
| 2.9 |
2021-Sep-06 Mon
| 40.59
| 40.83
| ###
| 40.73
|
|
| ###
| ###
| ### |
2021-Sep-03 Fri
| 40.75
| ###
| ###
| 40.72
|
|
| ###
| ###
| 2.9 |
2021-Sep-02 Thu
| ###
| ###
| ###
| 40.47
|
|
| 38.1
| 38.1
| ### |
2021-Sep-01 Wed
| ###
| ###
| 40.75
| ###
| 3,767,370
| ###
| ###
| ###
| 0.0 |
2021-Aug-31 Tue
| 41.2
| ###
| ###
| 41.75
| 4,164,445
| 0
| 75.7
| 75.7
| 3.0 |
2021-Aug-30 Mon
| ###
| 41.55
| ###
| 41.44
| 3,296,957
| 68,494,281
| 66.5
| 66.5
| ### |
2021-Aug-27 Fri
| ###
| ###
| 40.5
| ###
|
|
| 37.0
| 37.0
| 0.0 |
2021-Aug-26 Thu
| 41.48
| 41.48
| 40.55
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-25 Wed
| ###
| ###
| 40.45
| 40.82
|
|
| 23.7
| 23.7
| 2.9 |
2021-Aug-24 Tue
| 41.84
| ###
| ###
| ###
| 1,683,222
| 0
| 27.6
| 27.6
| 0.0 |
2021-Aug-23 Mon
| ###
| 42.47
| 41.5
| 41.84
|
|
| 27.3
| 27.3
| 3.0 |
2021-Aug-20 Fri
| 41.75
| ###
| 41.7
| ###
| 3,327,388
| ###
| 81.9
| 81.9
| 0.0 |
2021-Aug-19 Thu
| ###
| ###
| ###
| 41.5
| 1,996,284
| 0
| 71.0
| 71.0
| 3.0 |
2021-Aug-18 Wed
| 41.26
| ###
| 41.24
| 41.5
|
|
| ###
| ###
| 3.0 |
2021-Aug-17 Tue
| ###
| 41.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-16 Mon
| 40.53
| 41.27
| 40.53
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-13 Fri
| ###
| ###
| 40.51
| 40.78
|
|
| ###
| ###
| 2.9 |
2021-Aug-12 Thu
| 40.58
| 40.77
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2021-Aug-11 Wed
| ###
| ###
| ###
| 40.22
| 1,433,824
| 0
| ###
| ###
| 2.9 |
2021-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-09 Mon
| 40
| ###
| ###
| ###
| 1,007,887
| 0
| ###
| ###
| 0.0 |
2021-Aug-06 Fri
| ###
| ###
| 39.78
| ###
| 1,265,276
| ###
| ###
| ###
| 0.0 |
2021-Aug-05 Thu
| 39.59
| 39.89
| ###
| 39.79
|
|
| 74.6
| 74.6
| 2.8 |
2021-Aug-04 Wed
| 39.27
| 39.5
| 39.24
| 39.47
| 1,431,346
| ###
| ###
| ###
| ### |
2021-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Aug-02 Mon
| ###
| 39.42
| ###
| 39.26
| 1,311,452
| ###
| 70.1
| 70.1
| 2.8 |
2021-Jul-30 Fri
| 38.86
| ###
| 38.56
| 38.76
|
|
| 42.6
| 42.6
| 2.8 |
2021-Jul-29 Thu
| 38.8
| ###
| 38.72
| 38.79
| 1,432,088
| 27,725,223
| ###
| ###
| ### |
2021-Jul-28 Wed
| 39.58
| 39.73
| 38.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-27 Tue
| ###
| 39.42
| 38.89
| 39.29
|
|
| ###
| ###
| ### |
2021-Jul-26 Mon
| 39.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jul-23 Fri
| ###
| 39.52
| ###
| 39.52
| 1,030,973
| 20,372,026
| 74.0
| 74.0
| 2.8 |
2021-Jul-22 Thu
| ###
| ###
| 38.855
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2021-Jul-21 Wed
| 38.75
| ###
| 38.56
| ###
| 1,916,424
| 36,948,654
| 72.6
| 72.6
| 0.0 |
2021-Jul-20 Tue
| 38.44
| ###
| ###
| 38.5
| 2,197,656
| 0
| ###
| ###
| 2.8 |
2021-Jul-19 Mon
| ###
| 38.48
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2021-Jul-16 Fri
| ###
| 38.45
| ###
| 38.24
| 3,076,980
| 59,154,940
| ###
| ###
| ### |
2021-Jul-15 Thu
| 38.48
| 38.75
| 38.2
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2021-Jul-14 Wed
| 38.47
| ###
| 38.22
| 38.52
|
|
| ###
| ###
| ### |
2021-Jul-13 Tue
| ###
| ###
| ###
| 38.21
| 2,471,376
| 0
| 66.9
| 66.9
| ### |
2021-Jul-12 Mon
| 38.5
| 38.5
| 37.83
| ###
| 1,327,559
| 50,666,289
| ###
| ###
| 0.0 |
2021-Jul-09 Fri
| ###
| ###
| ###
| ###
| 2,331,775
| 0
| 74.9
| 74.9
| 0.0 |
2021-Jul-08 Thu
| ###
| ###
| ###
| 38.55
| 2,693,727
| 0
| ###
| ###
| ### |
2021-Jul-07 Wed
| ###
| 37.89
| ###
| 37.89
|
|
| ###
| ###
| ### |
2021-Jul-06 Tue
| ###
| 37.71
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2021-Jul-05 Mon
| ###
| ###
| 37.25
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2021-Jul-02 Fri
| 37.82
| 37.85
| 37.41
| 37.59
|
|
| ###
| ###
| 2.7 |
2021-Jul-01 Thu
| ###
| ###
| 37.43
| 37.51
| 2,396,278
| 44,846,342
| 15.6
| 15.6
| ### |
2021-Jun-30 Wed
| ###
| 38.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-29 Tue
| ###
| ###
| 37.57
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-28 Mon
| ###
| 37.89
| ###
| 37.85
|
|
| 88.8
| 88.8
| ### |
2021-Jun-25 Fri
| ###
| ###
| ###
| 36.78
|
|
| ###
| ###
| 2.6 |
2021-Jun-24 Thu
| 36.71
| 38.23
| 35.955
| 37.75
| 7,542,080
| ###
| 86.0
| 86.0
| ### |
2021-Jun-23 Wed
| 43.2
| 43.29
| 42.46
| 42.51
|
|
| ###
| ###
| ### |
2021-Jun-22 Tue
| 43.2
| 43.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-21 Mon
| 42.55
| ###
| 42.24
| ###
| 4,547,746
| ###
| ###
| ###
| 0.0 |
2021-Jun-18 Fri
| 43.48
| 43.58
| 42.55
| ###
| 5,834,452
| 251,260,675
| ###
| ###
| 0.0 |
2021-Jun-17 Thu
| 43.78
| 43.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jun-16 Wed
| 43.52
| ###
| ###
| 43.7
|
|
| 80.4
| 80.4
| ### |
2021-Jun-15 Tue
| ###
| ###
| 43.26
| 43.5
|
|
| 75.3
| 75.3
| 3.1 |
2021-Jun-11 Fri
| 43.4
| 43.4
| 42.71
| ###
| 1,574,148
| 67,774,942
| 21.7
| 21.7
| 0.0 |
2021-Jun-10 Thu
| ###
| ###
| ###
| ###
| 1,699,452
| 0
| ###
| ###
| 0.0 |
2021-Jun-09 Wed
| 43.2
| 43.48
| ###
| ###
| 2,358,672
| 51,277,529
| ###
| ###
| 0.0 |
2021-Jun-08 Tue
| ###
| 43.87
| 43.2
| 43.45
| 2,061,849
| ###
| 38.4
| 38.4
| ### |
2021-Jun-07 Mon
| 43.26
| ###
| 43.22
| 43.54
|
|
| 78.0
| 78.0
| ### |
2021-Jun-04 Fri
| ###
| 43.46
| 42.86
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2021-Jun-03 Thu
| ###
| 43
| 42.57
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2021-Jun-02 Wed
| ###
| ###
| 41.45
| ###
| 2,751,752
| ###
| 75.9
| 75.9
| 0.0 |
2021-Jun-01 Tue
| 41.55
| ###
| ###
| 41.76
|
|
| ###
| ###
| 3.0 |
2021-May-31 Mon
| ###
| 42.2
| 41.47
| ###
| 2,594,476
| ###
| 35.5
| 35.5
| 0.0 |
2021-May-28 Fri
| ###
| 42.27
| 41.89
| ###
| 1,756,525
| 73,914,572
| ###
| ###
| 0.0 |
2021-May-27 Thu
| 41.59
| ###
| 41.54
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-26 Wed
| 41.85
| ###
| 41.71
| 41.79
|
|
| 37.1
| 37.1
| 3.0 |
2021-May-25 Tue
| ###
| ###
| 41.52
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2021-May-24 Mon
| 41.55
| 41.74
| 41.2
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2021-May-21 Fri
| ###
| ###
| 40.81
| 41.48
|
|
| ###
| ###
| 3.0 |
2021-May-20 Thu
| 40.55
| 40.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-19 Wed
| 40.2
| 40.49
| ###
| 40.41
| 2,079,489
| 42,099,254
| 79.3
| 79.3
| ### |
2021-May-18 Tue
| 40.5
| ###
| 40.4
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2021-May-17 Mon
| 40.5
| 40.72
| ###
| 40.45
| 965,324
| ###
| ###
| ###
| ### |
2021-May-14 Fri
| 40.7
| ###
| 40.5
| 40.58
|
|
| ###
| ###
| 2.9 |
2021-May-13 Thu
| 40.57
| 40.88
| ###
| 40.29
| 2,182,383
| ###
| 42.7
| 42.7
| 2.9 |
2021-May-12 Wed
| 41
| ###
| ###
| 40.5
| 2,007,521
| 0
| 34.3
| 34.3
| 2.9 |
2021-May-11 Tue
| 41
| 41.26
| 40.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-May-10 Mon
| ###
| ###
| 39.76
| 40.5
|
|
| 75.1
| 75.1
| 2.9 |
2021-May-07 Fri
| ###
| 39.59
| ###
| 39.42
| 1,580,721
| 31,290,372
| 71.6
| 71.6
| 2.8 |
2021-May-06 Thu
| 39.29
| 39.5
| ###
| 39.26
|
|
| ###
| ###
| 2.8 |
2021-May-05 Wed
| ###
| 39.52
| 38.75
| ###
| 1,801,659
| 70,507,924
| 78.1
| 78.1
| 0.0 |
2021-May-04 Tue
| ###
| 39.43
| ###
| 39.24
| 1,635,747
| 32,248,752
| ###
| ###
| 2.8 |
2021-May-03 Mon
| 39.55
| ###
| 38.85
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-30 Fri
| 39.77
| ###
| ###
| ###
| 3,859,155
| 0
| 33.9
| 33.9
| 0.0 |
2021-Apr-29 Thu
| ###
| ###
| 39.76
| 39.81
|
|
| 14.7
| 14.7
| ### |
2021-Apr-28 Wed
| 42
| ###
| ###
| 41.41
| 2,357,728
| 0
| 30.5
| 30.5
| 3.0 |
2021-Apr-27 Tue
| 41.49
| 41.77
| 41.23
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2021-Apr-26 Mon
| 41.86
| ###
| 41.41
| 41.88
|
|
| ###
| ###
| ### |
2021-Apr-23 Fri
| 42.5
| 42.57
| ###
| 42.24
| 1,589,741
| ###
| 34.3
| 34.3
| 3.0 |
2021-Apr-22 Thu
| 41.74
| 42.41
| 41.72
| ###
| 3,475,755
| ###
| ###
| ###
| 0.0 |
2021-Apr-21 Wed
| ###
| ###
| ###
| 41.74
| 2,832,658
| 0
| ###
| ###
| ### |
2021-Apr-20 Tue
| 42
| ###
| 41.44
| ###
| 1,830,882
| 37,935,875
| 37.4
| 37.4
| 0.0 |
2021-Apr-19 Mon
| ###
| 42.25
| ###
| ###
|
|
| 46.2
| 46.2
| 0.0 |
2021-Apr-16 Fri
| 42.28
| 42.47
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2021-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2021-Apr-14 Wed
| ###
| ###
| ###
| 41.5
|
|
| ###
| ###
| 3.0 |
2021-Apr-13 Tue
| ###
| 41.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-12 Mon
| 41.29
| ###
| ###
| ###
|
|
| 44.8
| 44.8
| 0.0 |
2021-Apr-09 Fri
| ###
| ###
| 40.82
| 41.23
| 2,646,878
| 54,022,779
| ###
| ###
| 2.9 |
2021-Apr-08 Thu
| ###
| ###
| 41.45
| 41.76
| 1,416,280
| ###
| 64.3
| 64.3
| 3.0 |
2021-Apr-07 Wed
| 41.41
| ###
| 41.22
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2021-Apr-06 Tue
| 41.44
| 41.48
| 40.89
| ###
|
|
| ###
| ###
| 0.0 |
2021-Apr-01 Thu
| 40.82
| ###
| 40.425
| ###
|
|
| 60.2
| 60.2
| 0.0 |
2021-Mar-31 Wed
| 40.49
| ###
| 40.29
| 40.87
|
|
| 73.3
| 73.3
| ### |
2021-Mar-30 Tue
| 40.7
| ###
| 40.22
| 40.25
| 1,293,578
| 26,013,853
| ###
| ###
| 2.9 |
2021-Mar-29 Mon
| 40.56
| 40.78
| ###
| 40.44
|
|
| 52.0
| 52.0
| 2.9 |
2021-Mar-26 Fri
| 40.45
| 40.77
| ###
| 40.54
|
|
| ###
| ###
| 2.9 |
2021-Mar-25 Thu
| ###
| ###
| ###
| 40.43
|
|
| 70.3
| 70.3
| 2.9 |
2021-Mar-24 Wed
| 40
| 40.58
| 39.88
| ###
| 1,417,321
| 57,018,823
| ###
| ###
| 0.0 |
2021-Mar-23 Tue
| 39.58
| ###
| 39.56
| 39.7
|
|
| 73.9
| 73.9
| 2.8 |
2021-Mar-22 Mon
| ###
| 39.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-19 Fri
| 38.55
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2021-Mar-18 Thu
| ###
| ###
| 38.59
| 38.75
|
|
| 36.3
| 36.3
| 2.8 |
2021-Mar-17 Wed
| 39.59
| 39.73
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2021-Mar-16 Tue
| 39.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-15 Mon
| ###
| ###
| 38.8
| ###
| 1,446,521
| ###
| 65.8
| 65.8
| 0.0 |
2021-Mar-12 Fri
| 38.85
| ###
| 38.75
| ###
| 1,039,552
| 20,141,320
| ###
| ###
| 0.0 |
2021-Mar-11 Thu
| ###
| 39.43
| 38.56
| 38.79
|
|
| ###
| ###
| ### |
2021-Mar-10 Wed
| 39.47
| ###
| ###
| ###
| 1,485,749
| 0
| 29.3
| 29.3
| 0.0 |
2021-Mar-09 Tue
| ###
| ###
| ###
| 39.22
|
|
| ###
| ###
| ### |
2021-Mar-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Mar-05 Fri
| ###
| ###
| 38.71
| ###
| 1,757,451
| ###
| 50.9
| 50.9
| 0.0 |
2021-Mar-04 Thu
| 39.22
| 39.28
| ###
| 38.77
|
|
| 49.5
| 49.5
| ### |
2021-Mar-03 Wed
| 40.72
| ###
| 39.71
| 39.82
| 1,975,886
| ###
| 23.3
| 23.3
| 2.8 |
2021-Mar-02 Tue
| ###
| 40.8
| 40.24
| 40.5
|
|
| 55.8
| 55.8
| 2.9 |
2021-Mar-01 Mon
| ###
| 40.42
| 39.72
| 40.29
| 2,519,177
| 100,943,422
| 73.3
| 73.3
| 2.9 |
2021-Feb-26 Fri
| ###
| ###
| 39.21
| 39.4
| 3,685,679
| ###
| 34.8
| 34.8
| 2.8 |
2021-Feb-25 Thu
| 40
| ###
| 39.72
| ###
| 2,344,344
| 46,558,671
| ###
| ###
| 0.0 |
2021-Feb-24 Wed
| 39.42
| 39.74
| ###
| 39.5
| 2,360,955
| 46,912,175
| ###
| ###
| ### |
2021-Feb-23 Tue
| ###
| ###
| ###
| ###
| 2,290,248
| 0
| ###
| ###
| 0.0 |
2021-Feb-22 Mon
| ###
| ###
| 38.7
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-19 Fri
| 39.2
| ###
| ###
| 39.52
| 3,073,345
| 0
| ###
| ###
| 2.8 |
2021-Feb-18 Thu
| 39.21
| ###
| 38.86
| 39.2
| 2,610,522
| 50,722,442
| ###
| ###
| 2.8 |
2021-Feb-17 Wed
| ###
| ###
| ###
| 39.41
|
|
| ###
| ###
| ### |
2021-Feb-16 Tue
| 41.21
| 41.53
| ###
| ###
| 1,204,252
| ###
| ###
| ###
| 0.0 |
2021-Feb-15 Mon
| 41.45
| 41.54
| 41
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-11 Thu
| 41.25
| ###
| ###
| ###
| 1,067,521
| 0
| 48.7
| 48.7
| 0.0 |
2021-Feb-10 Wed
| ###
| 41.76
| ###
| 41.53
|
|
| 76.5
| 76.5
| ### |
2021-Feb-09 Tue
| ###
| 41.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Feb-08 Mon
| ###
| 41.74
| ###
| ###
| 1,078,077
| ###
| 75.0
| 75.0
| 0.0 |
2021-Feb-05 Fri
| 41.45
| 41.45
| ###
| 41.2
| 1,177,342
| ###
| 33.9
| 33.9
| 2.9 |
2021-Feb-04 Thu
| ###
| ###
| 40.72
| ###
|
|
| 47.1
| 47.1
| 0.0 |
2021-Feb-03 Wed
| ###
| ###
| 40.81
| 41.23
|
|
| ###
| ###
| 2.9 |
2021-Feb-02 Tue
| 40.81
| ###
| ###
| 41
| 1,352,054
| 0
| 65.7
| 65.7
| 2.9 |
2021-Feb-01 Mon
| 40.48
| ###
| 40.4
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-29 Fri
| ###
| ###
| 40.8
| 40.86
|
|
| 58.5
| 58.5
| 2.9 |
2021-Jan-28 Thu
| 41.4
| 41.73
| ###
| 41
|
|
| ###
| ###
| 2.9 |
2021-Jan-27 Wed
| 41.55
| ###
| 41.25
| 41.87
|
|
| 78.5
| 78.5
| ### |
2021-Jan-25 Mon
| 41
| 41.29
| ###
| 41.21
|
|
| 69.4
| 69.4
| ### |
2021-Jan-22 Fri
| 40.8
| ###
| 40.51
| 40.76
| 2,501,977
| 50,677,544
| ###
| ###
| ### |
2021-Jan-21 Thu
| 40
| 40.4
| ###
| ###
| 1,882,120
| 38,018,824
| ###
| ###
| 0.0 |
2021-Jan-20 Wed
| 39.5
| 39.77
| ###
| 39.51
|
|
| 59.8
| 59.8
| 2.8 |
2021-Jan-19 Tue
| ###
| 39.81
| 39.26
| 39.53
| 1,327,389
| 52,478,324
| ###
| ###
| ### |
2021-Jan-18 Mon
| 39.56
| 39.82
| 39.25
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-15 Fri
| 39.41
| ###
| 39.25
| 39.53
| 1,393,050
| ###
| ###
| ###
| ### |
2021-Jan-14 Thu
| 39.5
| ###
| ###
| 39.7
| 1,362,120
| 0
| 69.9
| 69.9
| 2.8 |
2021-Jan-13 Wed
| 39.53
| ###
| ###
| ###
| 2,147,075
| 0
| ###
| ###
| 0.0 |
2021-Jan-12 Tue
| 39.79
| ###
| 39.51
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-11 Mon
| ###
| ###
| 39.73
| ###
| 1,557,828
| 30,946,253
| ###
| ###
| 0.0 |
2021-Jan-08 Fri
| 40.25
| 40.54
| ###
| 40.54
| 1,333,275
| 27,025,484
| 68.9
| 68.9
| 2.9 |
2021-Jan-07 Thu
| 40
| 40.48
| 39.76
| 40.2
| 1,940,584
| ###
| 71.3
| 71.3
| ### |
2021-Jan-06 Wed
| 39.7
| ###
| 39.44
| ###
|
|
| ###
| ###
| 0.0 |
2021-Jan-05 Tue
| ###
| ###
| 39.59
| ###
| 1,370,388
| ###
| 73.0
| 73.0
| 0.0 |
2021-Jan-04 Mon
| 39.7
| 40.2
| 39.7
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-31 Thu
| ###
| 39.84
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2020-Dec-30 Wed
| ###
| 39.89
| ###
| 39.89
|
|
| 72.3
| 72.3
| ### |
2020-Dec-29 Tue
| ###
| ###
| ###
| 39.72
| 688,371
| 0
| ###
| ###
| 2.8 |
2020-Dec-24 Thu
| ###
| ###
| 39.75
| 39.87
| 388,529
| ###
| 25.3
| 25.3
| 2.8 |
2020-Dec-23 Wed
| ###
| ###
| 39.58
| 39.79
| 1,125,641
| ###
| ###
| ###
| 2.8 |
2020-Dec-22 Tue
| 39.55
| ###
| ###
| 39.4
|
|
| ###
| ###
| 2.8 |
2020-Dec-21 Mon
| ###
| 40.42
| ###
| 39.87
| 1,487,642
| 30,065,244
| 40.2
| 40.2
| 2.8 |
2020-Dec-18 Fri
| 39.78
| 40.29
| 39.55
| ###
|
|
| ###
| ###
| 0.0 |
2020-Dec-17 Thu
| ###
| 39.81
| ###
| 39.46
|
|
| 35.3
| 35.3
| 2.8 |
2020-Dec-16 Wed
| ###
| ###
| 38.8
| ###
| 2,020,743
| ###
| ###
| ###
| 0.0 |
2020-Dec-15 Tue
| ###
| 39.55
| ###
| ###
| 2,081,977
| ###
| ###
| ###
| 0.0 |
2020-Dec-14 Mon
| 39.43
| 39.54
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2020-Dec-11 Fri
| ###
| 39.23
| 38.74
| ###
| 2,046,484
| 79,782,178
| ###
| ###
| 0.0 |
2020-Dec-10 Thu
| 39.79
| ###
| 39.51
| 39.51
| 2,464,820
| ###
| ###
| ###
| 2.8 |
2020-Dec-09 Wed
| 39.8
| 39.925
| ###
| 39.79
| 3,280,780
| 65,492,570
| ###
| ###
| 2.8 |
2020-Dec-08 Tue
| 38.28
| 39.57
| 38.25
| 39.46
|
|
| 88.4
| 88.4
| 2.8 |
2020-Dec-07 Mon
| ###
| 38.53
| ###
| 38.45
| 2,247,149
| 43,291,325
| 76.9
| 76.9
| ### |
2020-Dec-04 Fri
| 37.84
| ###
| ###
| 37.72
| 1,979,475
| 0
| 36.2
| 36.2
| 2.7 |
2020-Dec-03 Thu
| 37.85
| ###
| 37.7
| 37.84
|
|
| ###
| ###
| 2.7 |
2020-Dec-02 Wed
| ###
| ###
| 37.5
| 37.84
| 3,309,929
| ###
| 74.3
| 74.3
| 2.7 |
2020-Dec-01 Tue
| ###
| 37.85
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2020-Nov-30 Mon
| 37.75
| 37.79
| 36.88
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-27 Fri
| 37.76
| ###
| 37.56
| 37.56
| 1,803,258
| 33,865,185
| ###
| ###
| 2.7 |
2020-Nov-26 Thu
| ###
| ###
| 37.74
| 37.76
| 1,787,958
| ###
| 34.0
| 34.0
| 2.7 |
2020-Nov-25 Wed
| ###
| 38.25
| 37.73
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2020-Nov-24 Tue
| ###
| 38.26
| 37.74
| ###
|
|
| ###
| ###
| 0.0 |
2020-Nov-23 Mon
| 38.2
| 38.23
| 37.84
| 37.87
|
|
| 31.9
| 31.9
| ### |
2020-Nov-20 Fri
| 38.24
| ###
| ###
| ###
| 2,332,182
| 0
| 31.2
| 31.2
| 0.0 |
2020-Nov-19 Thu
| 38.48
| 38.49
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2020-Nov-18 Wed
| ###
| 38.57
| ###
| 38.48
| 2,714,620
| 52,351,446
| 72.0
| 72.0
| 2.7 |
2020-Nov-17 Tue
| ###
| ###
| ###
| 38.24
|
|
| ###
| ###
| ### |
2020-Nov-16 Mon
| ###
| 38.48
| 38.25
| 38.48
| 95,659
| 3,669,957
| 74.8
| 74.8
| 2.7 |
2020-Nov-13 Fri
| 38.48
| 38.54
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Nov-12 Thu
| 38.25
| ###
| ###
| 38.25
|
|
| 72.1
| 72.1
| 2.7 |
2020-Nov-11 Wed
| ###
| 38.43
| 37.51
| 38.25
|
|
| 69.0
| 69.0
| 2.7 |
2020-Nov-10 Tue
| ###
| ###
| 37.56
| ###
|
|
| 16.5
| 16.5
| 0.0 |
2020-Nov-09 Mon
| 39.25
| ###
| 39.22
| 39.44
| 1,787,480
| 35,052,482
| ###
| ###
| 2.8 |
2020-Nov-06 Fri
| ###
| 39.26
| 38.8
| ###
| 1,538,984
| 60,066,545
| 32.9
| 32.9
| 0.0 |
2020-Nov-05 Thu
| 39.21
| 39.48
| ###
| ###
| 2,890,372
| 57,055,943
| 32.3
| 32.3
| 0.0 |
2020-Nov-04 Wed
| ###
| ###
| 38.26
| 38.55
| 2,703,684
| 51,721,474
| ###
| ###
| ### |
2020-Nov-03 Tue
| 38.41
| ###
| 38.26
| 38.81
| 1,868,449
| 35,743,429
| ###
| ###
| 2.8 |
2020-Nov-02 Mon
| ###
| 38.7
| 38.21
| 38.53
|
|
| 80.6
| 80.6
| 2.8 |
2020-Oct-30 Fri
| 38.56
| 38.83
| ###
| ###
| 3,540,720
| 68,743,078
| ###
| ###
| 0.0 |
2020-Oct-29 Thu
| ###
| ###
| 38.72
| 38.8
| 1,755,276
| 33,982,143
| 33.6
| 33.6
| ### |
2020-Oct-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-27 Tue
| ###
| 38.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Oct-26 Mon
| ###
| 39.52
| ###
| 38.84
|
|
| ###
| ###
| 2.8 |
2020-Oct-23 Fri
| 38.7
| ###
| 38.55
| 38.82
| 1,763,873
| 33,998,652
| 72.4
| 72.4
| 2.8 |
2020-Oct-22 Thu
| 38.26
| 38.75
| 37.87
| 38.72
|
|
| 78.5
| 78.5
| 2.8 |
2020-Oct-21 Wed
| ###
| ###
| 38.53
| ###
| 1,762,527
| 33,955,082
| 27.7
| 27.7
| 0.0 |
2020-Oct-20 Tue
| ###
| 39.58
| ###
| ###
| 1,810,277
| 35,825,381
| ###
| ###
| 0.0 |
2020-Oct-19 Mon
| ###
| ###
| 39.26
| 39.4
| 1,063,883
| 20,884,023
| ###
| ###
| 2.8 |
2020-Oct-16 Fri
| 39.25
| ###
| ###
| 39.2
|
|
| ###
| ###
| 2.8 |
2020-Oct-15 Thu
| ###
| 39.49
| 38.82
| 39.2
| 2,210,426
| ###
| ###
| ###
| 2.8 |
2020-Oct-14 Wed
| 38.5
| 39.2
| 38.5
| 38.83
| 1,671,570
| ###
| 74.1
| 74.1
| ### |
2020-Oct-13 Tue
| 38.48
| ###
| ###
| 38.5
|
|
| ###
| ###
| 2.8 |
2020-Oct-12 Mon
| ###
| ###
| 37.5
| ###
| 1,494,983
| ###
| 68.9
| 68.9
| 0.0 |
2020-Oct-09 Fri
| 37.89
| ###
| ###
| 37.76
| 1,789,971
| 0
| ###
| ###
| 2.7 |
2020-Oct-08 Thu
| 37.77
| 38.2
| 37.54
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2020-Oct-07 Wed
| ###
| ###
| ###
| 37.77
| 1,758,628
| 0
| 76.7
| 76.7
| 2.7 |
2020-Oct-06 Tue
| 37.4
| 37.4
| 36.79
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2020-Oct-05 Mon
| ###
| 37.2
| 36.77
| ###
| 992,374
| 36,702,952
| 58.6
| 58.6
| 0.0 |
2020-Oct-02 Fri
| 36.21
| 36.54
| ###
| 36.49
|
|
| 89.5
| 89.5
| ### |
2020-Oct-01 Thu
| 36.46
| ###
| 36.41
| 36.46
|
|
| 63.5
| 63.5
| 2.6 |
2020-Sep-30 Wed
| 36.82
| 37.27
| 36.41
| 36.43
| 3,393,671
| ###
| 42.5
| 42.5
| 2.6 |
2020-Sep-29 Tue
| 37.7
| 37.73
| ###
| ###
| 1,718,357
| ###
| 31.3
| 31.3
| 0.0 |
2020-Sep-28 Mon
| ###
| ###
| 37.51
| 37.52
| 1,339,841
| ###
| ###
| ###
| ### |
2020-Sep-25 Fri
| 37.7
| ###
| 37.55
| 37.8
|
|
| 62.4
| 62.4
| 2.7 |
2020-Sep-24 Thu
| ###
| ###
| ###
| 37.88
| 2,019,151
| 0
| 43.9
| 43.9
| 2.7 |
2020-Sep-23 Wed
| ###
| ###
| 37.25
| 38.25
|
|
| 82.2
| 82.2
| 2.7 |
2020-Sep-22 Tue
| 36.26
| ###
| 36.21
| 36.85
|
|
| ###
| ###
| 2.6 |
2020-Sep-21 Mon
| ###
| 36.375
| ###
| 36.21
|
|
| ###
| ###
| ### |
2020-Sep-18 Fri
| ###
| 36.75
| ###
| ###
| 6,846,978
| 125,813,220
| ###
| ###
| 0.0 |
2020-Sep-17 Thu
| 36.5
| ###
| ###
| 36.48
| 3,256,553
| 0
| 53.3
| 53.3
| 2.6 |
2020-Sep-16 Wed
| 36.79
| ###
| 36.44
| 36.74
| 3,193,343
| ###
| ###
| ###
| 2.6 |
2020-Sep-15 Tue
| 36.21
| 36.46
| ###
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2020-Sep-14 Mon
| ###
| ###
| ###
| 36.49
| 1,491,252
| 0
| ###
| ###
| ### |
2020-Sep-11 Fri
| 36.52
| 36.88
| 36.44
| 36.71
| 1,516,559
| 55,597,052
| 69.3
| 69.3
| 2.6 |
2020-Sep-10 Thu
| ###
| ###
| 36.46
| 36.85
|
|
| ###
| ###
| 2.6 |
2020-Sep-09 Wed
| 36.8
| ###
| 36.55
| 36.81
| 3,017,646
| 55,147,480
| ###
| ###
| ### |
2020-Sep-08 Tue
| ###
| 37.74
| ###
| ###
| 1,948,770
| 36,773,289
| 31.2
| 31.2
| 0.0 |
2020-Sep-07 Mon
| 37.51
| 37.72
| 37.21
| 37.51
|
|
| ###
| ###
| ### |
2020-Sep-04 Fri
| 38.75
| 38.89
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2020-Sep-03 Thu
| ###
| ###
| 39.46
| 39.57
|
|
| 38.3
| 38.3
| ### |
2020-Sep-02 Wed
| 38.8
| 39.4
| 38.55
| 39.22
| 2,382,555
| 92,860,081
| 74.0
| 74.0
| ### |
2020-Sep-01 Tue
| ###
| 39.26
| ###
| 38.21
| 3,319,221
| ###
| ###
| ###
| ### |
2020-Aug-31 Mon
| 39.5
| ###
| ###
| 39.87
|
|
| ###
| ###
| 2.8 |
2020-Aug-28 Fri
| ###
| ###
| 39.645
| 39.77
| 2,993,559
| 59,339,823
| 36.3
| 36.3
| ### |
2020-Aug-27 Thu
| ###
| 40.48
| 39.27
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-26 Wed
| ###
| 39.43
| ###
| 39.27
|
|
| ###
| ###
| ### |
2020-Aug-25 Tue
| ###
| ###
| 39.22
| 39.44
|
|
| ###
| ###
| 2.8 |
2020-Aug-24 Mon
| ###
| ###
| ###
| 39.79
| 1,587,650
| 0
| ###
| ###
| 2.8 |
2020-Aug-21 Fri
| ###
| ###
| 39.44
| 39.58
|
|
| 26.0
| 26.0
| 2.8 |
2020-Aug-20 Thu
| ###
| ###
| 39.88
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2020-Aug-19 Wed
| 39.88
| 40.79
| 39.88
| 40.58
| 2,016,770
| ###
| ###
| ###
| 2.9 |
2020-Aug-18 Tue
| ###
| 40.26
| ###
| 40.2
| 2,128,576
| ###
| 68.2
| 68.2
| ### |
2020-Aug-17 Mon
| ###
| 40.24
| 39.71
| 39.86
| 1,511,553
| ###
| 33.0
| 33.0
| 2.8 |
2020-Aug-14 Fri
| ###
| ###
| ###
| 40.27
| 1,589,042
| 0
| ###
| ###
| ### |
2020-Aug-13 Thu
| 40.54
| 40.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-12 Wed
| ###
| 40.56
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2020-Aug-11 Tue
| 40
| 40.43
| 39.73
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2020-Aug-10 Mon
| 39.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Aug-07 Fri
| ###
| 39.2
| 38.72
| ###
| 1,825,675
| ###
| ###
| ###
| 0.0 |
2020-Aug-06 Thu
| 39.23
| 39.42
| ###
| ###
| 1,563,240
| ###
| 32.8
| 32.8
| 0.0 |
2020-Aug-05 Wed
| 39.5
| ###
| ###
| 39.25
|
|
| ###
| ###
| ### |
2020-Aug-04 Tue
| ###
| 40
| 39.47
| ###
| 2,198,557
| ###
| ###
| ###
| 0.0 |
2020-Aug-03 Mon
| 38.53
| ###
| 38.48
| ###
| 2,124,379
| 40,873,051
| ###
| ###
| 0.0 |
2020-Jul-31 Fri
| ###
| 39.4
| 38.43
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2020-Jul-30 Thu
| 38.82
| ###
| 38.82
| ###
| 1,746,378
| ###
| 78.4
| 78.4
| 0.0 |
2020-Jul-29 Wed
| 38.87
| ###
| ###
| 38.84
| 2,417,189
| 0
| 47.6
| 47.6
| 2.8 |
2020-Jul-28 Tue
| 39.26
| 39.52
| 38.74
| 38.79
| 2,247,725
| 87,953,479
| ###
| ###
| ### |
2020-Jul-27 Mon
| 38.85
| ###
| 38.73
| ###
| 2,127,129
| 41,191,853
| 64.1
| 64.1
| 0.0 |
2020-Jul-24 Fri
| 38.46
| ###
| ###
| ###
| 1,445,449
| 0
| 70.4
| 70.4
| 0.0 |
2020-Jul-23 Thu
| ###
| ###
| 38.22
| 38.45
|
|
| 64.1
| 64.1
| ### |
2020-Jul-22 Wed
| 39.2
| 39.21
| 38.45
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2020-Jul-21 Tue
| ###
| 39.375
| 38.77
| 39.23
|
|
| 54.0
| 54.0
| 2.8 |
2020-Jul-20 Mon
| 38.73
| ###
| ###
| 38.89
| 934,787
| 0
| ###
| ###
| 2.8 |
2020-Jul-17 Fri
| ###
| ###
| ###
| 38.86
|
|
| ###
| ###
| 2.8 |
2020-Jul-16 Thu
| ###
| ###
| 38.56
| 38.8
|
|
| 41.6
| 41.6
| ### |
2020-Jul-15 Wed
| 38.45
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2020-Jul-14 Tue
| ###
| 38.54
| 38.21
| 38.41
|
|
| ###
| ###
| ### |
2020-Jul-13 Mon
| 38.87
| ###
| ###
| 38.49
| 1,954,221
| 0
| 42.4
| 42.4
| ### |
2020-Jul-10 Fri
| ###
| 38.55
| ###
| 38.51
| 1,795,229
| ###
| ###
| ###
| ### |
2020-Jul-09 Thu
| ###
| ###
| ###
| 38.21
| 3,049,449
| 0
| ###
| ###
| ### |
2020-Jul-08 Wed
| ###
| ###
| 37.89
| 38.22
| 2,922,373
| 55,364,356
| ###
| ###
| 2.7 |
2020-Jul-07 Tue
| 37.75
| ###
| 37.4
| 37.84
| 1,908,441
| 35,687,846
| 77.6
| 77.6
| 2.7 |
2020-Jul-06 Mon
| 37.83
| ###
| 37.55
| 37.58
|
|
| ###
| ###
| 2.7 |
2020-Jul-03 Fri
| 37.26
| 37.77
| ###
| 37.77
|
|
| 78.7
| 78.7
| 2.7 |
2020-Jul-02 Thu
| 36.71
| ###
| 36.71
| ###
| 2,744,974
| ###
| 69.7
| 69.7
| 0.0 |
2020-Jul-01 Wed
| ###
| ###
| 36.55
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2020-Jun-30 Tue
| ###
| 37.55
| 36.85
| 37.28
| 4,129,370
| ###
| 65.8
| 65.8
| 2.7 |
2020-Jun-29 Mon
| 36.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-26 Fri
| ###
| 36.585
| ###
| ###
| 4,097,728
| 74,957,689
| ###
| ###
| 0.0 |
2020-Jun-25 Thu
| 35.7
| 36.42
| ###
| ###
| 3,021,152
| 55,015,177
| 84.7
| 84.7
| 0.0 |
2020-Jun-24 Wed
| ###
| 36.26
| ###
| ###
| 3,391,556
| ###
| 67.3
| 67.3
| 0.0 |
2020-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2020-Jun-22 Mon
| 36.5
| 36.89
| ###
| ###
| 1,878,458
| 34,648,157
| ###
| ###
| 0.0 |
2020-Jun-19 Fri
| ###
| ###
| 36.53
| 36.55
| 9,308,925
| ###
| ###
| ###
| ### |
2020-Jun-18 Thu
| ###
| ###
| 36.43
| 36.58
| 4,736,753
| 86,279,955
| 42.2
| 42.2
| 2.6 |
2020-Jun-17 Wed
| 36.26
| ###
| ###
| ###
| 4,031,248
| 0
| 83.9
| 83.9
| 0.0 |
2020-Jun-16 Tue
| 36.7
| ###
| ###
| 36.28
|
|
| 21.5
| 21.5
| ### |
2020-Jun-15 Mon
| 36.2
| 36.46
| 35.7
| 35.85
| 3,808,444
| 137,408,659
| ###
| ###
| ### |
2020-Jun-12 Fri
| 36.83
| 37.83
| ###
| ###
| 4,701,784
| 88,934,244
| ###
| ###
| 0.0 |
2020-Jun-11 Thu
| ###
| 37.46
| 36.53
| 36.81
| 3,031,955
| 112,167,175
| 55.9
| 55.9
| ### |
2020-Jun-10 Wed
| 37.8
| ###
| 37.53
| 37.77
| 3,857,159
| 72,379,588
| ###
| ###
| 2.7 |
2020-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2020-Jun-05 Fri
| 36.81
| 37.2
| 36.54
| ###
| 3,697,254
| 136,317,754
| ###
| ###
| 0.0 |
2020-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jun-03 Wed
| ###
| 36.22
| ###
| ###
| 2,966,426
| 53,721,974
| 71.1
| 71.1
| 0.0 |
2020-Jun-02 Tue
| ###
| 35.75
| 34.88
| 35.55
|
|
| ###
| ###
| ### |
2020-Jun-01 Mon
| 34.81
| 35.28
| 34.8
| 35.28
| 2,166,851
| 75,926,459
| ###
| ###
| 2.5 |
2020-May-29 Fri
| ###
| 35.58
| 34.26
| ###
| 9,785,478
| ###
| ###
| ###
| 0.0 |
2020-May-28 Thu
| 34.72
| ###
| 34.52
| 34.78
| 4,422,642
| ###
| ###
| ###
| 2.5 |
2020-May-27 Wed
| 34.85
| ###
| 34.57
| 34.72
| 4,443,246
| ###
| 35.9
| 35.9
| 2.5 |
2020-May-26 Tue
| ###
| ###
| 34.47
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2020-May-25 Mon
| ###
| 34.59
| ###
| 34.55
|
|
| 63.4
| 63.4
| 2.5 |
2020-May-22 Fri
| 34.2
| ###
| 33.82
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-21 Thu
| 34.8
| 34.8
| ###
| 34.49
|
|
| ###
| ###
| ### |
2020-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2020-May-18 Mon
| 35.2
| 35.42
| ###
| 35.26
| 1,865,524
| ###
| 63.6
| 63.6
| 2.5 |
2020-May-15 Fri
| 34.72
| ###
| ###
| ###
| 1,605,446
| 0
| ###
| ###
| 0.0 |
2020-May-14 Thu
| 34.81
| 35.2
| 34.7
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2020-May-13 Wed
| ###
| ###
| ###
| ###
| 2,177,940
| 0
| 69.9
| 69.9
| 0.0 |
2020-May-12 Tue
| 34.55
| ###
| 34.55
| ###
| 3,670,175
| 63,402,273
| ###
| ###
| 0.0 |
2020-May-11 Mon
| 34.5
| ###
| ###
| 34.74
| 3,425,641
| 0
| ###
| ###
| ### |
2020-May-08 Fri
| ###
| ###
| 34.48
| 34.7
| 2,322,743
| 40,044,089
| ###
| ###
| 2.5 |
2020-May-07 Thu
| ###
| 35.27
| 34.7
| ###
| 3,188,886
| 111,563,176
| ###
| ###
| 0.0 |
2020-May-06 Wed
| ###
| 35.29
| 34.74
| ###
| 2,062,787
| 72,228,486
| 69.8
| 69.8
| 0.0 |
2020-May-05 Tue
| ###
| 35.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-May-04 Mon
| ###
| 35.29
| ###
| 35.25
|
|
| ###
| ###
| 2.5 |
2020-May-01 Fri
| ###
| 35.49
| 34.45
| 34.45
| 3,926,125
| ###
| ###
| ###
| ### |
2020-Apr-30 Thu
| ###
| ###
| 34.89
| 35.75
| 5,782,928
| 100,883,178
| ###
| ###
| ### |
2020-Apr-29 Wed
| 36.51
| ###
| 35.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-28 Tue
| 36.86
| ###
| 36.47
| 36.8
| 2,987,029
| 54,468,473
| 41.8
| 41.8
| 2.6 |
2020-Apr-27 Mon
| ###
| 36.8
| 35.88
| ###
| 1,923,125
| ###
| ###
| ###
| 0.0 |
2020-Apr-24 Fri
| ###
| 36.4
| 35.725
| 35.89
|
|
| 29.9
| 29.9
| ### |
2020-Apr-23 Thu
| 36.45
| 36.5
| 35.71
| ###
| 1,959,254
| ###
| ###
| ###
| 0.0 |
2020-Apr-22 Wed
| 35.59
| 36.52
| 35.4
| 36.29
|
|
| ###
| ###
| 2.6 |
2020-Apr-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2020-Apr-17 Fri
| 37.45
| ###
| ###
| 37.4
| 3,845,351
| 0
| 31.3
| 31.3
| ### |
2020-Apr-16 Thu
| ###
| 37.29
| ###
| 37.24
|
|
| 92.4
| 92.4
| ### |
2020-Apr-15 Wed
| 35.89
| ###
| 35.89
| 36.21
| 2,986,025
| ###
| ###
| ###
| ### |
2020-Apr-14 Tue
| ###
| 36.25
| ###
| ###
| 3,599,271
| 65,236,786
| ###
| ###
| 0.0 |
2020-Apr-09 Thu
| ###
| ###
| ###
| ###
| 4,329,225
| 0
| 54.9
| 54.9
| 0.0 |
2020-Apr-08 Wed
| 35.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2020-Apr-06 Mon
| ###
| 37.78
| 35.59
| ###
| 4,536,671
| 166,427,775
| 78.5
| 78.5
| 0.0 |
2020-Apr-03 Fri
| 35.59
| ###
| 35.2
| 35.5
|
|
| ###
| ###
| 2.5 |
2020-Apr-02 Thu
| 35.2
| ###
| ###
| 35.77
| 3,509,983
| 0
| 70.5
| 70.5
| 2.6 |
2020-Apr-01 Wed
| ###
| ###
| ###
| ###
| 3,975,356
| 0
| ###
| ###
| 0.0 |
2020-Mar-31 Tue
| ###
| ###
| 34.78
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2020-Mar-27 Fri
| ###
| 38.2
| 34.8
| 34.8
|
|
| 28.1
| 28.1
| 2.5 |
2020-Mar-26 Thu
| 36.75
| 37.28
| ###
| 36.73
| 4,423,085
| ###
| 27.7
| 27.7
| ### |
2020-Mar-25 Wed
| ###
| ###
| 34.71
| 36.42
| 5,044,175
| 87,541,657
| 71.6
| 71.6
| ### |
2020-Mar-24 Tue
| ###
| ###
| 34.75
| ###
| 5,245,444
| 91,139,589
| 52.8
| 52.8
| 0.0 |
2020-Mar-23 Mon
| 34.86
| 37.2
| ###
| 36.45
|
|
| ###
| ###
| ### |
2020-Mar-20 Fri
| 40
| 40
| 36.89
| 37.47
| 9,314,123
| 358,081,458
| ###
| ###
| ### |
2020-Mar-19 Thu
| ###
| 41.87
| 39.27
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2020-Mar-18 Wed
| ###
| 40.89
| 38.25
| ###
|
|
| 52.6
| 52.6
| 0.0 |
2020-Mar-17 Tue
| 35.52
| 41
| 35.52
| 39.85
|
|
| 90.0
| 90.0
| ### |
2020-Mar-16 Mon
| ###
| 38.285
| ###
| ###
| 7,978,723
| ###
| 55.0
| 55.0
| 0.0 |
2020-Mar-13 Fri
| ###
| ###
| ###
| ###
| 13,080,821
| 0
| 92.7
| 92.7
| 0.0 |
2020-Mar-12 Thu
| ###
| 36.73
| ###
| 34.71
| 8,194,140
| 150,485,381
| ###
| ###
| ### |
2020-Mar-11 Wed
| ###
| 36.78
| ###
| ###
| 6,570,082
| ###
| ###
| ###
| 0.0 |
2020-Mar-10 Tue
| 36.28
| 37.53
| 35.85
| ###
|
|
| 53.0
| 53.0
| 0.0 |
2020-Mar-09 Mon
| ###
| ###
| 36.7
| 37.47
|
|
| 94.1
| 94.1
| ### |
2020-Mar-06 Fri
| 37.22
| 38.27
| 37.22
| ###
| 3,629,172
| ###
| ###
| ###
| 0.0 |
2020-Mar-05 Thu
| 37.83
| ###
| ###
| 37.73
|
|
| ###
| ###
| ### |
2020-Mar-04 Wed
| 37.5
| 37.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Mar-03 Tue
| ###
| 38.85
| 37.86
| ###
| 5,807,874
| ###
| 28.0
| 28.0
| 0.0 |
2020-Mar-02 Mon
| 37.73
| 38.79
| ###
| ###
| 4,753,654
| ###
| ###
| ###
| 0.0 |
2020-Feb-28 Fri
| ###
| ###
| ###
| 38.8
|
|
| ###
| ###
| ### |
2020-Feb-27 Thu
| ###
| ###
| ###
| 40.22
| 4,028,055
| 0
| ###
| ###
| 2.9 |
2020-Feb-26 Wed
| ###
| 42.23
| ###
| 40.73
| 4,582,782
| 96,765,441
| 23.5
| 23.5
| ### |
2020-Feb-25 Tue
| 41.73
| 42.28
| ###
| 41.85
|
|
| 65.9
| 65.9
| ### |
2020-Feb-24 Mon
| 42.71
| ###
| 42.51
| ###
|
|
| 60.1
| 60.1
| 0.0 |
2020-Feb-21 Fri
| 43.5
| ###
| ###
| 43.45
| 1,539,550
| 0
| 37.7
| 37.7
| ### |
2020-Feb-20 Thu
| 43.85
| ###
| 43.48
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-19 Wed
| 43.5
| 43.58
| 43.22
| 43.53
|
|
| 66.8
| 66.8
| ### |
2020-Feb-18 Tue
| ###
| 43.7
| ###
| 43.52
| 1,796,446
| 39,252,345
| 78.7
| 78.7
| 3.1 |
2020-Feb-17 Mon
| 42.78
| ###
| 42.72
| 43.27
|
|
| ###
| ###
| ### |
2020-Feb-14 Fri
| ###
| 43.47
| 42.82
| ###
| 1,678,776
| ###
| ###
| ###
| 0.0 |
2020-Feb-13 Thu
| ###
| ###
| 42.59
| 42.88
|
|
| ###
| ###
| 3.1 |
2020-Feb-12 Wed
| 43.22
| 43.46
| ###
| ###
| 1,788,783
| 38,870,254
| ###
| ###
| 0.0 |
2020-Feb-11 Tue
| 43.48
| 43.71
| 43.025
| 43.2
| 1,751,620
| 75,963,380
| 29.9
| 29.9
| 3.1 |
2020-Feb-10 Mon
| 43
| 43.2
| 42.58
| ###
|
|
| ###
| ###
| 0.0 |
2020-Feb-07 Fri
| 43
| ###
| 42.52
| 42.72
|
|
| 34.8
| 34.8
| ### |
2020-Feb-06 Thu
| 42.73
| ###
| 42.28
| 42.55
|
|
| 30.7
| 30.7
| ### |
2020-Feb-05 Wed
| ###
| ###
| ###
| 42.22
|
|
| ###
| ###
| 3.0 |
2020-Feb-04 Tue
| 41.83
| 42.46
| 41.8
| ###
| 2,139,973
| ###
| ###
| ###
| 0.0 |
2020-Feb-03 Mon
| ###
| ###
| ###
| 41.82
|
|
| 85.8
| 85.8
| 3.0 |
2020-Jan-31 Fri
| 41.8
| 41.985
| ###
| 41.84
|
|
| ###
| ###
| 3.0 |
2020-Jan-30 Thu
| 41.5
| ###
| 41.21
| 41.44
|
|
| 44.8
| 44.8
| ### |
2020-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2020-Jan-28 Tue
| ###
| ###
| ###
| ###
| 2,090,086
| 0
| 91.4
| 91.4
| 0.0 |
2020-Jan-24 Fri
| ###
| ###
| 40.82
| 40.84
|
|
| ###
| ###
| 2.9 |
2020-Jan-23 Thu
| 41.45
| 41.58
| 40.76
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-22 Wed
| 40.76
| ###
| 40.27
| ###
| 6,056,729
| ###
| 78.7
| 78.7
| 0.0 |
2020-Jan-21 Tue
| 39.5
| ###
| 39.5
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-20 Mon
| 39.28
| 39.45
| ###
| 39.24
|
|
| ###
| ###
| 2.8 |
2020-Jan-17 Fri
| ###
| ###
| 38.89
| ###
| 2,458,372
| 47,803,043
| ###
| ###
| 0.0 |
2020-Jan-16 Thu
| 38.85
| 38.885
| 38.53
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2020-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2020-Jan-14 Tue
| 37.82
| 38.425
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2020-Jan-13 Mon
| ###
| ###
| ###
| 37.43
|
|
| 28.6
| 28.6
| ### |
2020-Jan-10 Fri
| 37.5
| ###
| ###
| 37.82
| 2,042,173
| 0
| 77.6
| 77.6
| ### |
2020-Jan-09 Thu
| 37.56
| 37.745
| ###
| 37.22
| 1,606,988
| 30,327,881
| 20.6
| 20.6
| 2.7 |
2020-Jan-08 Wed
| ###
| ###
| 36.72
| 37.25
|
|
| 85.4
| 85.4
| ### |
2020-Jan-07 Tue
| ###
| ###
| 36.51
| ###
| 1,258,476
| 22,973,479
| 72.8
| 72.8
| 0.0 |
2020-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2020-Jan-03 Fri
| 36.87
| ###
| 36.28
| ###
| 919,848
| 16,686,042
| ###
| ###
| 0.0 |
2020-Jan-02 Thu
| 35.86
| 36.5
| 35.8
| 36.28
| 1,112,479
| ###
| 81.0
| 81.0
| ### |
2019-Dec-30 Mon
| ###
| 37.51
| ###
| 37.44
| 755,147
| 14,162,781
| 68.6
| 68.6
| 2.7 |
2019-Dec-27 Fri
| ###
| 37.46
| ###
| 37.41
|
|
| 64.8
| 64.8
| 2.7 |
2019-Dec-24 Tue
| ###
| 37.54
| 37.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-23 Mon
| 37.2
| 37.645
| ###
| 37.56
| 983,525
| ###
| 81.5
| 81.5
| 2.7 |
2019-Dec-20 Fri
| 37.74
| 37.76
| ###
| 37.24
|
|
| ###
| ###
| ### |
2019-Dec-19 Thu
| 37.81
| ###
| ###
| 37.84
|
|
| 72.1
| 72.1
| 2.7 |
2019-Dec-18 Wed
| 37.5
| ###
| 37.46
| 37.88
| 3,562,954
| 66,734,128
| ###
| ###
| 2.7 |
2019-Dec-16 Mon
| ###
| 37.87
| 37.47
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-13 Fri
| 37.73
| 37.87
| 37.4
| 37.42
|
|
| ###
| ###
| 2.7 |
2019-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2019-Dec-11 Wed
| 38.89
| ###
| ###
| 38.43
|
|
| 25.4
| 25.4
| 2.7 |
2019-Dec-10 Tue
| 38.27
| ###
| ###
| 38.25
|
|
| ###
| ###
| 2.7 |
2019-Dec-09 Mon
| 38.74
| ###
| 38.22
| 38.28
| 1,544,259
| 29,510,789
| 27.9
| 27.9
| 2.7 |
2019-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-05 Thu
| ###
| 38.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Dec-04 Wed
| ###
| ###
| 37.54
| 37.72
| 2,849,374
| 53,482,749
| 77.8
| 77.8
| 2.7 |
2019-Dec-03 Tue
| ###
| 39.24
| ###
| 38.43
|
|
| 26.0
| 26.0
| 2.7 |
2019-Dec-02 Mon
| 39.7
| ###
| ###
| 39.77
|
|
| 74.5
| 74.5
| ### |
2019-Nov-29 Fri
| 39.7
| ###
| ###
| 39.76
|
|
| 71.4
| 71.4
| 2.8 |
2019-Nov-28 Thu
| ###
| ###
| 39.57
| ###
| 2,005,122
| ###
| ###
| ###
| 0.0 |
2019-Nov-27 Wed
| ###
| 39.745
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-26 Tue
| 39.25
| 39.44
| ###
| ###
| 4,160,286
| ###
| ###
| ###
| 0.0 |
2019-Nov-25 Mon
| ###
| ###
| 38.87
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2019-Nov-22 Fri
| ###
| 39.29
| 38.55
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2019-Nov-21 Thu
| 38.42
| 38.75
| ###
| 38.54
|
|
| 75.3
| 75.3
| 2.8 |
2019-Nov-20 Wed
| ###
| ###
| ###
| 38.79
| 1,692,952
| 0
| 34.0
| 34.0
| ### |
2019-Nov-19 Tue
| ###
| 39.52
| 38.845
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-18 Mon
| ###
| ###
| 38.57
| ###
| 1,062,685
| 20,493,880
| 40.9
| 40.9
| 0.0 |
2019-Nov-15 Fri
| 38.74
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2019-Nov-14 Thu
| ###
| 38.955
| ###
| 38.72
| 2,256,028
| 43,941,785
| ###
| ###
| 2.8 |
2019-Nov-13 Wed
| ###
| ###
| 37.78
| 37.8
| 1,821,428
| 34,406,774
| 40.4
| 40.4
| 2.7 |
2019-Nov-12 Tue
| ###
| 38.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-11 Mon
| ###
| ###
| 37.74
| ###
| 2,634,647
| 49,715,788
| 69.7
| 69.7
| 0.0 |
2019-Nov-08 Fri
| 38.22
| 38.25
| 37.5
| ###
| 1,976,858
| ###
| ###
| ###
| 0.0 |
2019-Nov-07 Thu
| 37.27
| ###
| 37.27
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Nov-05 Tue
| ###
| ###
| 37.49
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2019-Nov-04 Mon
| ###
| ###
| 37.49
| 37.71
| 1,648,881
| 30,908,274
| 30.4
| 30.4
| ### |
2019-Nov-01 Fri
| ###
| 37.785
| 37.145
| ###
| 2,061,648
| 77,239,642
| ###
| ###
| 0.0 |
2019-Oct-31 Thu
| ###
| 37.73
| ###
| ###
| 1,830,873
| ###
| 74.8
| 74.8
| 0.0 |
2019-Oct-30 Wed
| 37.4
| 37.89
| ###
| 37.2
| 2,230,272
| ###
| ###
| ###
| 2.7 |
2019-Oct-29 Tue
| ###
| 38.145
| ###
| 37.73
|
|
| ###
| ###
| ### |
2019-Oct-28 Mon
| ###
| ###
| 37.79
| 37.8
| 1,365,121
| ###
| ###
| ###
| 2.7 |
2019-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2019-Oct-24 Thu
| 37.51
| ###
| 37.43
| 37.55
|
|
| 74.5
| 74.5
| 2.7 |
2019-Oct-23 Wed
| 37.4
| 37.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-22 Tue
| 37.56
| ###
| ###
| 37.45
|
|
| ###
| ###
| 2.7 |
2019-Oct-21 Mon
| ###
| 37.48
| ###
| 37.48
|
|
| 73.2
| 73.2
| 2.7 |
2019-Oct-18 Fri
| 37.52
| 37.81
| ###
| 37.49
|
|
| 37.5
| 37.5
| 2.7 |
2019-Oct-17 Thu
| 38.4
| 38.42
| 37.76
| ###
| 4,714,744
| ###
| 26.5
| 26.5
| 0.0 |
2019-Oct-16 Wed
| ###
| ###
| 37.56
| ###
| 2,547,480
| 47,841,674
| 74.9
| 74.9
| 0.0 |
2019-Oct-15 Tue
| ###
| 37.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-14 Mon
| 37.26
| ###
| 37.21
| 37.27
|
|
| ###
| ###
| 2.7 |
2019-Oct-11 Fri
| 37.2
| 37.26
| 36.85
| ###
| 1,853,375
| ###
| ###
| ###
| 0.0 |
2019-Oct-10 Thu
| 36.77
| ###
| 36.59
| ###
| 2,853,120
| ###
| ###
| ###
| 0.0 |
2019-Oct-09 Wed
| ###
| ###
| 36.59
| 36.7
|
|
| ###
| ###
| ### |
2019-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-07 Mon
| 36.4
| 36.83
| ###
| 36.81
|
|
| 79.9
| 79.9
| ### |
2019-Oct-04 Fri
| 36.25
| 36.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-03 Thu
| ###
| ###
| ###
| 36.29
|
|
| 77.5
| 77.5
| 2.6 |
2019-Oct-02 Wed
| ###
| 37.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Oct-01 Tue
| 37.21
| ###
| ###
| 37.59
| 2,360,420
| 0
| 76.8
| 76.8
| 2.7 |
2019-Sep-30 Mon
| 37.5
| 37.75
| 37.28
| 37.28
| 2,399,949
| 90,034,086
| 30.0
| 30.0
| 2.7 |
2019-Sep-27 Fri
| 37.53
| 37.73
| 37.25
| 37.54
| 3,081,577
| 115,528,321
| 68.3
| 68.3
| ### |
2019-Sep-26 Thu
| 37.87
| ###
| 37.23
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2019-Sep-25 Wed
| 37.77
| ###
| 37.55
| 37.55
|
|
| ###
| ###
| 2.7 |
2019-Sep-24 Tue
| 37.83
| 37.88
| 37.49
| 37.7
| 2,884,352
| ###
| 32.3
| 32.3
| 2.7 |
2019-Sep-23 Mon
| 37.72
| 37.84
| 37.52
| 37.57
| 1,364,624
| ###
| 30.9
| 30.9
| ### |
2019-Sep-20 Fri
| 37.54
| 37.79
| ###
| 37.43
| 4,225,340
| ###
| ###
| ###
| ### |
2019-Sep-19 Thu
| ###
| ###
| 36.855
| ###
| 5,408,624
| ###
| 72.2
| 72.2
| 0.0 |
2019-Sep-18 Wed
| ###
| ###
| ###
| 36.83
|
|
| 32.7
| 32.7
| ### |
2019-Sep-17 Tue
| 36.56
| ###
| 36.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-16 Mon
| ###
| 36.26
| 35.88
| 36.24
| 3,612,270
| 130,294,578
| 73.3
| 73.3
| 2.6 |
2019-Sep-13 Fri
| 36.8
| 36.89
| 36.25
| 36.43
|
|
| ###
| ###
| 2.6 |
2019-Sep-12 Thu
| 37.23
| 37.23
| 36.55
| 36.7
| 4,248,283
| 156,719,159
| ###
| ###
| ### |
2019-Sep-11 Wed
| 37.79
| 37.79
| 36.5
| ###
| 3,989,456
| 148,188,343
| ###
| ###
| 0.0 |
2019-Sep-10 Tue
| ###
| ###
| 37.47
| ###
| 3,134,558
| 58,725,944
| ###
| ###
| 0.0 |
2019-Sep-09 Mon
| ###
| ###
| 37.89
| ###
|
|
| ###
| ###
| 0.0 |
2019-Sep-06 Fri
| 37.73
| ###
| ###
| ###
| 3,411,189
| 0
| ###
| ###
| 0.0 |
2019-Sep-05 Thu
| ###
| 37.55
| 36.77
| 37.55
|
|
| ###
| ###
| 2.7 |
2019-Sep-04 Wed
| 36.4
| 36.73
| ###
| ###
| 4,017,556
| ###
| ###
| ###
| 0.0 |
2019-Sep-03 Tue
| 36.8
| 36.87
| 36.42
| 36.71
|
|
| 31.6
| 31.6
| 2.6 |
2019-Sep-02 Mon
| 37.85
| ###
| ###
| 37.24
|
|
| ###
| ###
| ### |
2019-Aug-30 Fri
| ###
| 37.77
| 36.7
| 37.77
|
|
| 82.2
| 82.2
| 2.7 |
2019-Aug-29 Thu
| 35.75
| 36.49
| 35.4
| ###
| 5,849,655
| 210,265,848
| ###
| ###
| 0.0 |
2019-Aug-28 Wed
| 36.4
| 36.48
| ###
| ###
| 4,903,555
| 89,440,843
| 27.5
| 27.5
| 0.0 |
2019-Aug-27 Tue
| ###
| ###
| 35.55
| ###
| 2,421,580
| 43,043,584
| ###
| ###
| 0.0 |
2019-Aug-26 Mon
| 35.78
| ###
| 35.52
| ###
| 2,024,349
| ###
| 35.0
| 35.0
| 0.0 |
2019-Aug-23 Fri
| 35.8
| ###
| ###
| ###
| 3,355,679
| 0
| ###
| ###
| 0.0 |
2019-Aug-22 Thu
| 36.29
| ###
| ###
| ###
| 2,591,422
| 0
| ###
| ###
| 0.0 |
2019-Aug-21 Wed
| ###
| 36.26
| 35.82
| ###
| 2,948,522
| ###
| ###
| ###
| 0.0 |
2019-Aug-20 Tue
| 35.7
| ###
| 35.5
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-19 Mon
| 35.25
| 35.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-15 Thu
| ###
| 35.46
| ###
| 34.78
|
|
| ###
| ###
| 2.5 |
2019-Aug-14 Wed
| 35.81
| 35.86
| 35.54
| 35.74
|
|
| ###
| ###
| 2.6 |
2019-Aug-13 Tue
| ###
| ###
| 35.46
| 35.88
|
|
| 79.8
| 79.8
| 2.6 |
2019-Aug-12 Mon
| 35.7
| 35.87
| 35.4
| ###
|
|
| ###
| ###
| 0.0 |
2019-Aug-09 Fri
| ###
| 35.52
| 35.23
| 35.4
| 1,610,345
| 56,965,954
| 65.8
| 65.8
| 2.5 |
2019-Aug-08 Thu
| ###
| 35.52
| ###
| 35.5
|
|
| 68.1
| 68.1
| 2.5 |
2019-Aug-07 Wed
| 34.55
| 35.59
| 34.55
| 35.5
|
|
| ###
| ###
| 2.5 |
2019-Aug-06 Tue
| 34.51
| 34.945
| ###
| 34.71
| 2,812,025
| ###
| ###
| ###
| ### |
2019-Aug-05 Mon
| 35.5
| 35.72
| 35.49
| 35.59
|
|
| ###
| ###
| 2.5 |
2019-Aug-02 Fri
| 35.5
| 35.8
| ###
| 35.77
|
|
| 77.8
| 77.8
| 2.6 |
2019-Aug-01 Thu
| ###
| 35.58
| ###
| 35.58
| 2,242,522
| ###
| 85.2
| 85.2
| ### |
2019-Jul-31 Wed
| 35.59
| 35.84
| 35.55
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2019-Jul-30 Tue
| 35.5
| 35.58
| 35.27
| 35.48
|
|
| ###
| ###
| 2.5 |
2019-Jul-29 Mon
| 35.25
| 35.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-26 Fri
| 35.5
| 35.5
| ###
| 35.23
|
|
| ###
| ###
| ### |
2019-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-24 Wed
| ###
| ###
| 34.8
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-23 Tue
| ###
| 34.79
| 34.51
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-22 Mon
| ###
| 34.52
| ###
| 34.5
|
|
| 71.8
| 71.8
| 2.5 |
2019-Jul-19 Fri
| 33.86
| 34.43
| 33.72
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2019-Jul-18 Thu
| 34.29
| 34.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2019-Jul-16 Tue
| ###
| ###
| 33.87
| ###
| 1,975,750
| 33,459,326
| ###
| ###
| 0.0 |
2019-Jul-15 Mon
| 33.86
| 34.24
| 33.82
| ###
| 1,292,526
| 43,984,659
| ###
| ###
| 0.0 |
2019-Jul-12 Fri
| 34.23
| 34.41
| 34.145
| 34.23
|
|
| ###
| ###
| 2.4 |
2019-Jul-11 Thu
| ###
| 34.475
| 33.84
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2019-Jul-10 Wed
| ###
| ###
| ###
| 34.49
| 1,761,371
| 0
| ###
| ###
| ### |
2019-Jul-09 Tue
| ###
| 34.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jul-08 Mon
| ###
| ###
| 33.85
| ###
| 1,267,042
| 21,444,685
| 27.6
| 27.6
| 0.0 |
2019-Jul-05 Fri
| 34.21
| 34.45
| ###
| ###
| 1,681,159
| ###
| ###
| ###
| 0.0 |
2019-Jul-04 Thu
| ###
| 34.29
| 33.84
| ###
|
|
| 66.5
| 66.5
| 0.0 |
2019-Jul-03 Wed
| ###
| 34.24
| 33.225
| 33.82
| 3,761,522
| 126,885,540
| 82.2
| 82.2
| 2.4 |
2019-Jul-02 Tue
| ###
| 33.23
| 32.845
| ###
| 1,956,989
| 64,654,024
| ###
| ###
| 0.0 |
2019-Jul-01 Mon
| 33.29
| 33.45
| 32.89
| ###
| 1,601,478
| 53,121,025
| ###
| ###
| 0.0 |
2019-Jun-28 Fri
| 33.2
| 33.53
| ###
| 33.23
| 6,390,641
| ###
| 71.0
| 71.0
| ### |
2019-Jun-27 Thu
| 33.2
| 33.41
| ###
| ###
| 2,452,121
| 40,962,681
| 68.8
| 68.8
| 0.0 |
2019-Jun-26 Wed
| ###
| 33.42
| ###
| 33.24
| 3,006,347
| 50,236,058
| 34.2
| 34.2
| 2.4 |
2019-Jun-25 Tue
| ###
| 33.25
| ###
| 33.25
|
|
| 79.9
| 79.9
| 2.4 |
2019-Jun-24 Mon
| ###
| ###
| ###
| ###
| 1,742,570
| 0
| 73.2
| 73.2
| 0.0 |
2019-Jun-21 Fri
| ###
| ###
| 32.81
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2019-Jun-20 Thu
| ###
| ###
| 32.845
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2019-Jun-19 Wed
| 32.57
| 32.77
| 32.57
| 32.75
| 2,585,347
| 84,463,286
| ###
| ###
| ### |
2019-Jun-18 Tue
| 32.25
| 32.73
| ###
| ###
| 4,064,479
| ###
| 81.6
| 81.6
| 0.0 |
2019-Jun-17 Mon
| 32.22
| 32.42
| ###
| ###
| 2,189,429
| 35,490,644
| 77.4
| 77.4
| 0.0 |
2019-Jun-14 Fri
| 32.4
| 32.49
| 32.21
| 32.29
|
|
| ###
| ###
| ### |
2019-Jun-13 Thu
| ###
| 32.41
| ###
| 32.4
|
|
| 78.5
| 78.5
| 2.3 |
2019-Jun-12 Wed
| 32.23
| 32.27
| 32.045
| 32.2
| 4,105,446
| 132,020,879
| 36.1
| 36.1
| ### |
2019-Jun-11 Tue
| 31.82
| ###
| 31.81
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2019-Jun-07 Fri
| 31.2
| 31.51
| ###
| 31.51
| 2,782,783
| 43,842,746
| ###
| ###
| ### |
2019-Jun-06 Thu
| 31.41
| 31.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jun-05 Wed
| ###
| 31.48
| ###
| ###
| 4,883,049
| ###
| ###
| ###
| 0.0 |
2019-Jun-04 Tue
| ###
| 31.59
| ###
| 31.48
| 4,114,770
| ###
| ###
| ###
| 2.2 |
2019-Jun-03 Mon
| ###
| ###
| ###
| ###
| 6,796,674
| 0
| 81.8
| 81.8
| 0.0 |
2019-May-31 Fri
| 31.49
| 31.545
| 31.28
| ###
| 6,120,745
| ###
| 30.9
| 30.9
| 0.0 |
2019-May-30 Thu
| 31.4
| 31.675
| 31.27
| 31.49
|
|
| ###
| ###
| ### |
2019-May-29 Wed
| 31.74
| 31.88
| 31.53
| 31.59
| 7,057,250
| ###
| ###
| ###
| ### |
2019-May-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2019-May-27 Mon
| ###
| 32.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-24 Fri
| ###
| 33.46
| 32.48
| 32.7
| 8,713,088
| ###
| 26.4
| 26.4
| 2.3 |
2019-May-23 Thu
| 33.84
| ###
| ###
| ###
| 7,357,323
| 0
| ###
| ###
| 0.0 |
2019-May-22 Wed
| ###
| ###
| ###
| 33.76
|
|
| ###
| ###
| ### |
2019-May-21 Tue
| 34.49
| 34.49
| 33.25
| 33.75
|
|
| ###
| ###
| ### |
2019-May-20 Mon
| ###
| 34.84
| 34.21
| 34.82
|
|
| ###
| ###
| 2.5 |
2019-May-17 Fri
| 33.87
| ###
| ###
| ###
| 3,583,548
| 0
| 77.3
| 77.3
| 0.0 |
2019-May-16 Thu
| 33.4
| 33.44
| ###
| 33.44
|
|
| ###
| ###
| 2.4 |
2019-May-15 Wed
| ###
| ###
| 33.045
| 33.27
|
|
| 27.9
| 27.9
| ### |
2019-May-14 Tue
| ###
| 33.29
| ###
| 33.29
| 2,409,120
| ###
| 78.6
| 78.6
| 2.4 |
2019-May-13 Mon
| ###
| 33.24
| ###
| ###
| 3,241,827
| ###
| 73.0
| 73.0
| 0.0 |
2019-May-10 Fri
| ###
| ###
| 32.79
| ###
| 2,140,128
| ###
| ###
| ###
| 0.0 |
2019-May-09 Thu
| ###
| ###
| 32.43
| 32.84
|
|
| 72.8
| 72.8
| 2.3 |
2019-May-08 Wed
| 32.54
| 32.71
| 32.4
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2019-May-07 Tue
| 32.55
| 32.55
| 32.24
| ###
|
|
| ###
| ###
| 0.0 |
2019-May-06 Mon
| 32.77
| 32.78
| 32.41
| 32.51
|
|
| ###
| ###
| 2.3 |
2019-May-03 Fri
| 32.48
| 32.89
| 32.27
| 32.84
| 2,651,721
| 86,393,070
| ###
| ###
| 2.3 |
2019-May-02 Thu
| 32.5
| 32.57
| ###
| 32.23
| 2,733,940
| ###
| 28.7
| 28.7
| 2.3 |
2019-May-01 Wed
| 31.85
| ###
| 31.56
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-30 Tue
| 31.75
| ###
| 31.56
| 31.85
|
|
| ###
| ###
| 2.3 |
2019-Apr-29 Mon
| ###
| ###
| ###
| 31.71
| 1,309,982
| 0
| ###
| ###
| ### |
2019-Apr-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-24 Wed
| ###
| ###
| 31.74
| ###
| 2,686,340
| ###
| 67.3
| 67.3
| 0.0 |
2019-Apr-23 Tue
| 31.48
| 31.73
| ###
| ###
| 2,209,541
| ###
| 72.5
| 72.5
| 0.0 |
2019-Apr-18 Thu
| 31.28
| 31.28
| ###
| 31.22
|
|
| 37.3
| 37.3
| 2.2 |
2019-Apr-17 Wed
| ###
| ###
| ###
| ###
| 1,743,455
| 0
| 29.0
| 29.0
| 0.0 |
2019-Apr-16 Tue
| ###
| 31.4
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2019-Apr-15 Mon
| ###
| 31.2
| 30.86
| ###
| 1,709,482
| 53,045,226
| 80.3
| 80.3
| 0.0 |
2019-Apr-12 Fri
| ###
| ###
| 30.48
| ###
| 2,372,020
| 36,149,584
| 75.4
| 75.4
| 0.0 |
2019-Apr-11 Thu
| ###
| ###
| 30.27
| 30.44
| 1,352,422
| ###
| ###
| ###
| 2.2 |
2019-Apr-10 Wed
| ###
| 30.44
| ###
| ###
| 1,421,979
| 21,642,520
| 78.8
| 78.8
| 0.0 |
2019-Apr-09 Tue
| 30.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-08 Mon
| ###
| ###
| ###
| 30.45
| 1,932,572
| 0
| ###
| ###
| 2.2 |
2019-Apr-05 Fri
| 30.48
| ###
| ###
| 30.4
|
|
| 32.1
| 32.1
| ### |
2019-Apr-04 Thu
| ###
| ###
| 30.545
| ###
|
|
| ###
| ###
| 0.0 |
2019-Apr-03 Wed
| 30.77
| 30.83
| 30.51
| 30.81
| 4,810,821
| 147,547,880
| ###
| ###
| ### |
2019-Apr-02 Tue
| 31.28
| 31.28
| ###
| 30.85
|
|
| 17.9
| 17.9
| ### |
2019-Apr-01 Mon
| ###
| 31.25
| 30.86
| ###
| 8,091,571
| ###
| 70.0
| 70.0
| 0.0 |
2019-Mar-29 Fri
| 30.52
| 30.725
| 30.28
| 30.4
| 5,655,877
| 172,518,388
| 27.1
| 27.1
| ### |
2019-Mar-28 Thu
| 30.28
| 30.57
| ###
| 30.48
|
|
| 69.8
| 69.8
| 2.2 |
2019-Mar-27 Wed
| ###
| ###
| ###
| 30.23
| 2,300,372
| 0
| 30.1
| 30.1
| ### |
2019-Mar-26 Tue
| 30.29
| 30.44
| ###
| 30.23
|
|
| ###
| ###
| ### |
2019-Mar-25 Mon
| ###
| 30.47
| 30.25
| 30.4
| 1,729,758
| 52,515,452
| ###
| ###
| ### |
2019-Mar-22 Fri
| 30.8
| 30.88
| 30.48
| 30.51
| 2,140,184
| 65,660,845
| ###
| ###
| ### |
2019-Mar-21 Thu
| 30.59
| 30.59
| 30.27
| 30.48
| 4,175,652
| ###
| 33.2
| 33.2
| 2.2 |
2019-Mar-20 Wed
| 30.41
| 30.54
| ###
| 30.41
| 3,027,552
| ###
| ###
| ###
| 2.2 |
2019-Mar-19 Tue
| ###
| 30.47
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2019-Mar-18 Mon
| ###
| ###
| ###
| ###
| 2,222,286
| 0
| 34.3
| 34.3
| 0.0 |
2019-Mar-15 Fri
| ###
| ###
| ###
| 30.23
|
|
| ###
| ###
| ### |
2019-Mar-14 Thu
| 30.22
| ###
| ###
| 30.23
|
|
| 68.1
| 68.1
| ### |
2019-Mar-13 Wed
| ###
| 30.22
| ###
| 30.21
|
|
| ###
| ###
| 2.2 |
2019-Mar-12 Tue
| ###
| 30.22
| ###
| ###
| 2,423,455
| ###
| ###
| ###
| 0.0 |
2019-Mar-11 Mon
| 30.23
| 30.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-08 Fri
| ###
| ###
| ###
| 30.25
| 3,031,053
| 0
| 74.5
| 74.5
| ### |
2019-Mar-07 Thu
| ###
| ###
| ###
| ###
| 3,161,821
| 0
| ###
| ###
| 0.0 |
2019-Mar-06 Wed
| ###
| 30.145
| 29.79
| ###
|
|
| ###
| ###
| 0.0 |
2019-Mar-05 Tue
| ###
| 29.84
| 29.23
| 29.75
| 3,990,549
| ###
| 83.2
| 83.2
| 2.1 |
2019-Mar-04 Mon
| 29.24
| 29.49
| ###
| 29.27
|
|
| ###
| ###
| ### |
2019-Mar-01 Fri
| ###
| ###
| 28.76
| 28.83
|
|
| 28.3
| 28.3
| ### |
2019-Feb-28 Thu
| ###
| 28.87
| 28.48
| ###
| 5,421,855
| ###
| ###
| ###
| 0.0 |
2019-Feb-27 Wed
| 28.89
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2019-Feb-26 Tue
| 28.85
| 28.87
| 28.455
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2019-Feb-25 Mon
| ###
| ###
| ###
| 28.79
|
|
| ###
| ###
| ### |
2019-Feb-22 Fri
| 28.22
| 28.7
| 28.22
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-21 Thu
| ###
| ###
| 28.21
| ###
| 6,591,788
| ###
| ###
| ###
| 0.0 |
2019-Feb-20 Wed
| ###
| ###
| ###
| ###
| 7,801,729
| 0
| ###
| ###
| 0.0 |
2019-Feb-19 Tue
| ###
| 30.54
| 30.25
| 30.25
| 1,896,577
| 57,646,457
| 33.6
| 33.6
| ### |
2019-Feb-18 Mon
| 30.26
| 30.43
| ###
| 30.24
| 1,069,427
| ###
| 36.8
| 36.8
| ### |
2019-Feb-15 Fri
| ###
| 30.25
| 29.82
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-14 Thu
| ###
| ###
| 29.74
| 29.8
|
|
| ###
| ###
| 2.1 |
2019-Feb-13 Wed
| 30.53
| 30.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-11 Mon
| 30.49
| 30.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2019-Feb-08 Fri
| 30.2
| 30.45
| ###
| ###
| 1,900,975
| 28,942,344
| 78.8
| 78.8
| 0.0 |
2019-Feb-07 Thu
| 30.2
| 30.2
| 29.84
| ###
| 2,872,147
| 86,221,852
| 27.1
| 27.1
| 0.0 |
2019-Feb-06 Wed
| 29.75
| ###
| 29.51
| ###
| 2,068,441
| 30,519,846
| 72.4
| 72.4
| 0.0 |
2019-Feb-04 Mon
| 29.56
| 29.83
| 29.53
| ###
| 4,613,884
| 136,940,077
| 72.3
| 72.3
| 0.0 |
2019-Feb-01 Fri
| ###
| 29.675
| ###
| 29.44
|
|
| 27.8
| 27.8
| 2.1 |
2019-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2019-Jan-30 Wed
| ###
| ###
| 29.5
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2019-Jan-29 Tue
| ###
| ###
| ###
| ###
| 2,959,772
| 0
| 29.9
| 29.9
| 0.0 |
2019-Jan-25 Fri
| 30.55
| ###
| 30.44
| 30.52
|
|
| ###
| ###
| ### |
2019-Jan-10 Thu
| ###
| ###
| ###
| 29.87
| 2,464,285
| 0
| 30.1
| 30.1
| ### |
2019-Jan-09 Wed
| 29.77
| 29.83
| 29.52
| 29.8
| 2,361,681
| 70,082,883
| ###
| ###
| 2.1 |
2019-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2019-Jan-03 Thu
| 29.26
| 29.56
| 29.23
| ###
|
|
| ###
| ###
| 0.0 |
2019-Jan-02 Wed
| 29.25
| ###
| ###
| ###
| 2,068,453
| 0
| 36.9
| 36.9
| 0.0 |
2018-Dec-28 Fri
| 29.57
| 29.57
| 29.29
| 29.55
| 1,530,589
| ###
| ###
| ###
| ### |
2018-Dec-27 Thu
| 28.89
| ###
| 28.89
| ###
| 2,370,983
| 34,248,849
| ###
| ###
| 0.0 |
2018-Dec-20 Thu
| 28.7
| ###
| ###
| 28.72
|
|
| ###
| ###
| ### |
2018-Dec-19 Wed
| ###
| ###
| ###
| ###
| 2,261,347
| 0
| 80.0
| 80.0
| 0.0 |
2018-Dec-14 Fri
| ###
| 28.56
| ###
| ###
| 4,041,648
| ###
| 37.1
| 37.1
| 0.0 |
2018-Dec-13 Thu
| 28.29
| ###
| 28.21
| 28.49
|
|
| ###
| ###
| ### |
2018-Dec-12 Wed
| 28.52
| 28.56
| 28.28
| 28.47
| 3,550,821
| ###
| ###
| ###
| ### |
2018-Dec-11 Tue
| 28.74
| 28.81
| ###
| 28.4
| 4,513,786
| 65,021,087
| ###
| ###
| 2.0 |
2018-Dec-10 Mon
| ###
| ###
| ###
| 28.74
|
|
| ###
| ###
| 2.1 |
2018-Dec-07 Fri
| ###
| 29.57
| ###
| 29.23
| 2,571,573
| ###
| ###
| ###
| 2.1 |
2018-Dec-06 Thu
| ###
| ###
| 28.84
| ###
| 2,176,681
| 31,387,740
| 78.2
| 78.2
| 0.0 |
2018-Dec-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Dec-04 Tue
| ###
| 29.23
| 28.78
| ###
| 2,461,623
| 71,399,375
| 35.9
| 35.9
| 0.0 |
2018-Dec-03 Mon
| ###
| ###
| 28.89
| ###
| 3,025,148
| ###
| ###
| ###
| 0.0 |
2018-Nov-30 Fri
| ###
| 29.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-29 Thu
| 29.83
| ###
| ###
| 29.83
| 3,439,723
| 0
| 69.7
| 69.7
| ### |
2018-Nov-13 Tue
| 29.71
| 29.85
| 29.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-12 Mon
| 29.44
| 29.88
| ###
| 29.83
|
|
| 81.2
| 81.2
| ### |
2018-Nov-09 Fri
| ###
| 29.58
| ###
| 29.42
|
|
| 78.5
| 78.5
| ### |
2018-Nov-08 Thu
| ###
| 29.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Nov-07 Wed
| ###
| ###
| 28.73
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2018-Nov-06 Tue
| 28.84
| ###
| 28.75
| 29
|
|
| 70.8
| 70.8
| ### |
2018-Nov-05 Mon
| 28.53
| ###
| 28.53
| 28.81
| 2,639,387
| 37,650,855
| ###
| ###
| 2.1 |
2018-Nov-02 Fri
| 28.5
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2018-Nov-01 Thu
| ###
| ###
| 28.5
| 28.7
| 5,190,182
| ###
| 66.4
| 66.4
| ### |
2018-Oct-31 Wed
| 28.21
| 28.44
| ###
| 28.43
| 3,969,644
| ###
| ###
| ###
| ### |
2018-Oct-30 Tue
| ###
| 28.4
| 27.89
| ###
| 2,687,979
| ###
| ###
| ###
| 0.0 |
2018-Oct-29 Mon
| 27.4
| ###
| ###
| ###
| 2,812,080
| 0
| ###
| ###
| 0.0 |
2018-Oct-26 Fri
| 27.43
| 27.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-25 Thu
| 27.75
| ###
| 27.55
| 27.55
| 3,914,420
| ###
| ###
| ###
| 2.0 |
2018-Oct-24 Wed
| ###
| ###
| ###
| 27.81
|
|
| ###
| ###
| ### |
2018-Oct-23 Tue
| ###
| 28.21
| 27.845
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-22 Mon
| ###
| ###
| 27.88
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-19 Fri
| 28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-18 Thu
| 27.86
| ###
| 27.74
| ###
| 2,647,426
| ###
| 75.6
| 75.6
| 0.0 |
2018-Oct-17 Wed
| 27.41
| 27.84
| ###
| 27.8
| 2,108,557
| ###
| ###
| ###
| 2.0 |
2018-Oct-16 Tue
| ###
| ###
| 27.26
| 27.49
|
|
| ###
| ###
| ### |
2018-Oct-15 Mon
| 27.48
| 27.53
| ###
| 27.46
| 2,059,479
| 28,348,728
| 40.6
| 40.6
| ### |
2018-Oct-12 Fri
| ###
| 27.84
| 27.54
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-11 Thu
| 27.73
| ###
| ###
| 27.82
|
|
| ###
| ###
| 2.0 |
2018-Oct-10 Wed
| ###
| 28.24
| 27.88
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2018-Oct-09 Tue
| 28.25
| ###
| 28
| 28.24
|
|
| ###
| ###
| 2.0 |
2018-Oct-08 Mon
| ###
| 28.42
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2018-Oct-05 Fri
| ###
| 28.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-04 Thu
| ###
| ###
| 27.83
| ###
| 2,201,471
| ###
| 32.7
| 32.7
| 0.0 |
2018-Oct-03 Wed
| 28
| ###
| 27.77
| ###
|
|
| ###
| ###
| 0.0 |
2018-Oct-02 Tue
| ###
| ###
| ###
| ###
| 2,704,457
| 0
| 81.0
| 81.0
| 0.0 |
2018-Oct-01 Mon
| 27.85
| 28
| 27.76
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2018-Sep-28 Fri
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2018-Sep-27 Thu
| 28.2
| ###
| ###
| ###
| 2,902,629
| 0
| 26.9
| 26.9
| 0.0 |
2018-Sep-26 Wed
| ###
| ###
| 27.84
| ###
| 6,053,375
| 84,262,980
| 75.5
| 75.5
| 0.0 |
2018-Sep-25 Tue
| 27.52
| 27.73
| 27.5
| 27.73
|
|
| ###
| ###
| ### |
2018-Sep-24 Mon
| 27.52
| 27.74
| 27.45
| ###
| 1,431,723
| ###
| 73.5
| 73.5
| 0.0 |
2018-Sep-21 Fri
| ###
| ###
| ###
| 27.55
|
|
| 72.8
| 72.8
| 2.0 |
2018-Sep-20 Thu
| 27.55
| ###
| ###
| ###
| 4,373,082
| 0
| 25.5
| 25.5
| 0.0 |
2018-Sep-19 Wed
| 27.58
| 27.775
| 27.41
| 27.7
|
|
| ###
| ###
| 2.0 |
2018-Sep-18 Tue
| ###
| 27.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Sep-17 Mon
| ###
| 27.5
| ###
| 27.45
| 4,362,951
| 59,990,576
| ###
| ###
| ### |
2018-Sep-14 Fri
| 27.53
| ###
| 27.345
| 27.41
| 1,651,770
| 22,583,825
| 22.3
| 22.3
| 2.0 |
2018-Sep-13 Thu
| 27.71
| 27.8
| 27.45
| 27.5
| 2,393,684
| 66,125,520
| 26.0
| 26.0
| 2.0 |
2018-Sep-12 Wed
| 28.48
| 28.54
| 28.26
| 28.42
|
|
| 31.6
| 31.6
| ### |
2018-Sep-11 Tue
| 28.4
| ###
| 28.22
| 28.54
| 1,822,842
| ###
| ###
| ###
| 2.0 |
2018-Sep-10 Mon
| ###
| ###
| ###
| 28.24
|
|
| ###
| ###
| 2.0 |
2018-Sep-07 Fri
| 28
| 28.29
| ###
| 28.29
| 2,866,285
| ###
| ###
| ###
| ### |
2018-Sep-06 Thu
| ###
| ###
| ###
| 28.24
| 2,818,985
| 0
| 80.9
| 80.9
| 2.0 |
2018-Sep-05 Wed
| 28.48
| 28.48
| ###
| ###
| 2,213,451
| 31,519,542
| ###
| ###
| 0.0 |
2018-Sep-04 Tue
| ###
| 28.51
| ###
| 28.48
| 1,690,154
| 24,093,145
| ###
| ###
| 2.0 |
2018-Sep-03 Mon
| ###
| 28.71
| ###
| 28.5
| 2,508,126
| 36,004,148
| ###
| ###
| 2.0 |
2018-Aug-31 Fri
| ###
| ###
| ###
| ###
| 4,938,043
| 0
| 76.9
| 76.9
| 0.0 |
2018-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2018-Aug-29 Wed
| 28.59
| ###
| ###
| 28.4
|
|
| 25.2
| 25.2
| 2.0 |
2018-Aug-28 Tue
| 28.75
| 28.81
| 28.59
| 28.7
|
|
| 33.8
| 33.8
| ### |
2018-Aug-27 Mon
| ###
| 28.775
| ###
| 28.77
| 2,435,259
| 35,037,288
| 75.2
| 75.2
| 2.1 |
2018-Aug-24 Fri
| 28.4
| 28.89
| 28.24
| 28.8
| 3,316,852
| 94,745,877
| 82.8
| 82.8
| 2.1 |
2018-Aug-23 Thu
| ###
| 28.425
| 28.2
| 28.25
| 2,877,848
| 81,479,071
| ###
| ###
| 2.0 |
2018-Aug-22 Wed
| 28.51
| ###
| 28.42
| 28.52
| 3,717,658
| 52,827,920
| 67.6
| 67.6
| 2.0 |
2018-Aug-21 Tue
| ###
| ###
| ###
| 28.7
| 4,743,650
| 0
| ###
| ###
| ### |
2018-Aug-20 Mon
| ###
| 29.44
| 28.57
| 29.41
|
|
| 89.4
| 89.4
| ### |
2018-Aug-17 Fri
| 29.56
| 29.7
| 29.51
| ###
| 2,935,489
| 86,905,151
| ###
| ###
| 0.0 |
2018-Aug-16 Thu
| ###
| 29.78
| 29.54
| 29.7
|
|
| ###
| ###
| ### |
2018-Aug-15 Wed
| 29.71
| ###
| 29.46
| 29.7
| 3,776,022
| ###
| ###
| ###
| ### |
2018-Aug-14 Tue
| 29.8
| 29.89
| 29.46
| 29.5
| 5,587,742
| 165,816,243
| 24.7
| 24.7
| 2.1 |
2018-Aug-13 Mon
| 29.7
| ###
| 29.57
| ###
|
|
| 43.6
| 43.6
| 0.0 |
2018-Aug-10 Fri
| 29.89
| ###
| ###
| ###
| 5,412,125
| 0
| 30.2
| 30.2
| 0.0 |
2018-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2018-Aug-08 Wed
| 29.8
| ###
| 29.8
| ###
| 1,750,980
| ###
| ###
| ###
| 0.0 |
2018-Aug-07 Tue
| ###
| ###
| ###
| 29.84
| 2,794,870
| 0
| ###
| ###
| ### |
2018-Aug-06 Mon
| 29.72
| ###
| 29.72
| ###
| 1,387,281
| ###
| 83.7
| 83.7
| 0.0 |
2018-Aug-03 Fri
| ###
| ###
| ###
| 29.72
| 1,828,348
| 0
| 25.2
| 25.2
| 2.1 |
2018-Aug-02 Thu
| ###
| ###
| 29.78
| 29.79
|
|
| 33.1
| 33.1
| 2.1 |
2018-Aug-01 Wed
| ###
| ###
| ###
| ###
| 2,292,859
| 0
| 35.8
| 35.8
| 0.0 |
2018-Jul-31 Tue
| ###
| 30.2
| 29.88
| ###
| 1,940,820
| ###
| 73.1
| 73.1
| 0.0 |
2018-Jul-30 Mon
| ###
| ###
| 29.825
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2018-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2018-Jul-26 Thu
| ###
| 30.48
| ###
| ###
| 3,456,946
| 52,683,857
| 75.5
| 75.5
| 0.0 |
2018-Jul-25 Wed
| 30.8
| 30.87
| ###
| 30.2
|
|
| 18.1
| 18.1
| 2.2 |
2018-Jul-24 Tue
| 30.83
| ###
| 30.8
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-23 Mon
| 30.8
| ###
| ###
| 30.8
| 1,490,855
| 0
| 75.7
| 75.7
| 2.2 |
2018-Jul-20 Fri
| ###
| ###
| 30.79
| ###
| 1,594,486
| ###
| 67.2
| 67.2
| 0.0 |
2018-Jul-19 Thu
| ###
| ###
| 30.73
| 30.8
|
|
| ###
| ###
| 2.2 |
2018-Jul-18 Wed
| 31.2
| 31.475
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-17 Tue
| ###
| ###
| 30.83
| ###
| 1,690,978
| 26,066,425
| 43.4
| 43.4
| 0.0 |
2018-Jul-16 Mon
| 30.88
| ###
| 30.82
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2018-Jul-13 Fri
| ###
| ###
| 30.76
| 30.89
|
|
| ###
| ###
| ### |
2018-Jul-12 Thu
| ###
| 31.48
| 31.23
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-11 Wed
| 30.85
| 31.355
| 30.84
| 31.28
|
|
| ###
| ###
| 2.2 |
2018-Jul-10 Tue
| ###
| ###
| 30.77
| 30.84
| 2,793,785
| 42,982,382
| 31.1
| 31.1
| 2.2 |
2018-Jul-09 Mon
| ###
| ###
| 30.57
| 30.84
|
|
| 79.6
| 79.6
| 2.2 |
2018-Jul-06 Fri
| 30.7
| 30.775
| 30.54
| ###
| 3,669,244
| 112,489,847
| ###
| ###
| 0.0 |
2018-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jul-04 Wed
| 30.55
| 30.71
| 30.41
| ###
| 1,620,728
| 49,529,447
| 79.4
| 79.4
| 0.0 |
2018-Jul-03 Tue
| 30.88
| ###
| ###
| ###
| 2,946,870
| 0
| 24.9
| 24.9
| 0.0 |
2018-Jul-02 Mon
| 30.56
| 30.78
| ###
| 30.46
| 2,159,027
| 33,227,425
| ###
| ###
| 2.2 |
2018-Jun-29 Fri
| ###
| 30.79
| 30.4
| 30.52
| 7,240,977
| ###
| ###
| ###
| ### |
2018-Jun-28 Thu
| ###
| 30.655
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-27 Wed
| ###
| 30.43
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2018-Jun-26 Tue
| ###
| 30.28
| 29.88
| 30.22
|
|
| 79.0
| 79.0
| 2.2 |
2018-Jun-25 Mon
| ###
| 30.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| 29.85
| ###
| 1,668,544
| ###
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| 29.79
| ###
| 29.54
| ###
| 6,039,687
| 89,206,176
| 75.0
| 75.0
| 0.0 |
2018-Jun-20 Wed
| 29.49
| 29.49
| 29.28
| 29.41
| 1,944,274
| ###
| 31.0
| 31.0
| ### |
2018-Jun-19 Tue
| 29.48
| 29.48
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2018-Jun-18 Mon
| ###
| 29.42
| 29.26
| ###
| 1,633,975
| 47,940,826
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| 29.27
| ###
| ###
| 29.25
|
|
| ###
| ###
| ### |
2018-Jun-14 Thu
| ###
| 29.27
| 28.84
| ###
| 2,144,472
| ###
| ###
| ###
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| 28.925
| ###
| 1,991,449
| ###
| 38.6
| 38.6
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| 29.2
|
|
| 80.0
| 80.0
| 2.1 |
2018-Jun-08 Fri
| 28.86
| ###
| ###
| 28.87
|
|
| ###
| ###
| 2.1 |
2018-Jun-07 Thu
| 28.8
| ###
| 28.72
| 28.88
| 1,747,456
| ###
| 71.8
| 71.8
| 2.1 |
2018-Jun-06 Wed
| 28.5
| 28.78
| 28.45
| 28.72
| 2,540,621
| ###
| 76.8
| 76.8
| ### |
2018-Jun-05 Tue
| 28.25
| 28.75
| ###
| 28.48
| 2,819,156
| ###
| 79.7
| 79.7
| 2.0 |
2018-Jun-04 Mon
| 28.42
| 28.49
| 28.26
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2018-Jun-01 Fri
| 28.46
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2018-May-31 Thu
| ###
| ###
| 28.46
| 28.46
|
|
| 17.4
| 17.4
| 2.0 |
2018-May-30 Wed
| ###
| 28.72
| 28.23
| ###
| 2,979,951
| ###
| ###
| ###
| 0.0 |
2018-May-29 Tue
| 28.76
| ###
| 28.47
| ###
| 1,934,146
| ###
| ###
| ###
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| 28.83
|
|
| 30.6
| 30.6
| ### |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 2,457,447
| 0
| 66.2
| 66.2
| 0.0 |
2018-May-24 Thu
| ###
| 29.28
| ###
| ###
| 3,090,077
| 45,238,727
| ###
| ###
| 0.0 |
2018-May-23 Wed
| 28.75
| ###
| ###
| ###
| 3,035,143
| 0
| 79.7
| 79.7
| 0.0 |
2018-May-22 Tue
| 28.8
| 28.86
| 28.52
| 28.7
| 3,021,288
| 86,680,752
| ###
| ###
| ### |
2018-May-21 Mon
| ###
| ###
| 28.83
| 28.89
|
|
| ###
| ###
| ### |
2018-May-18 Fri
| 29
| ###
| ###
| ###
| 1,896,346
| 0
| 73.4
| 73.4
| 0.0 |
2018-May-17 Thu
| 28.83
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2018-May-16 Wed
| 28.59
| 28.71
| 28.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-15 Tue
| 28.83
| 28.89
| 28.42
| 28.54
| 2,062,746
| 59,107,986
| ###
| ###
| 2.0 |
2018-May-14 Mon
| 28.7
| 28.75
| 28.48
| 28.74
|
|
| ###
| ###
| 2.1 |
2018-May-11 Fri
| ###
| 28.83
| 28.47
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2018-May-10 Thu
| 28.75
| 28.78
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2018-May-09 Wed
| ###
| 28.88
| 28.56
| 28.56
|
|
| ###
| ###
| ### |
2018-May-08 Tue
| ###
| 28.7
| 28.42
| 28.55
| 3,100,585
| ###
| ###
| ###
| ### |
2018-May-07 Mon
| 28.84
| 28.85
| ###
| 28.7
|
|
| 35.0
| 35.0
| ### |
2018-May-04 Fri
| 28.73
| ###
| 28.51
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-03 Thu
| 28.4
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2018-May-02 Wed
| 27.89
| ###
| 27.84
| ###
| 2,291,877
| 31,902,927
| 69.8
| 69.8
| 0.0 |
2018-May-01 Tue
| 27.79
| 27.89
| ###
| 27.74
| 1,800,142
| 25,102,980
| ###
| ###
| ### |
2018-Apr-30 Mon
| ###
| 28
| 27.74
| 27.86
| 2,554,075
| 71,182,070
| ###
| ###
| ### |
2018-Apr-27 Fri
| 27.5
| 27.83
| 27.48
| 27.74
|
|
| ###
| ###
| ### |
2018-Apr-26 Thu
| ###
| 27.5
| ###
| 27.41
|
|
| ###
| ###
| 2.0 |
2018-Apr-24 Tue
| ###
| ###
| 26.74
| ###
| 1,735,345
| ###
| 73.2
| 73.2
| 0.0 |
2018-Apr-23 Mon
| 26.79
| 26.89
| 26.7
| 26.74
| 1,104,953
| ###
| 39.0
| 39.0
| ### |
2018-Apr-20 Fri
| 26.52
| 26.75
| 26.45
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2018-Apr-19 Thu
| ###
| ###
| 26.48
| 26.51
| 2,342,757
| ###
| 20.2
| 20.2
| ### |
2018-Apr-18 Wed
| ###
| 26.8
| 26.56
| 26.7
| 1,090,442
| ###
| ###
| ###
| 1.9 |
2018-Apr-17 Tue
| 26.74
| ###
| 26.525
| 26.53
|
|
| 28.6
| 28.6
| ### |
2018-Apr-16 Mon
| ###
| 26.85
| 26.54
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2018-Apr-13 Fri
| 26.54
| ###
| 26.48
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-12 Thu
| 26.57
| 26.785
| 26.51
| ###
| 2,186,483
| ###
| 73.9
| 73.9
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| 26.78
|
|
| ###
| ###
| 1.9 |
2018-Apr-10 Tue
| 26.82
| ###
| 26.81
| ###
| 2,124,174
| 28,474,552
| 67.7
| 67.7
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2018-Apr-06 Fri
| 26.48
| 26.74
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2018-Apr-05 Thu
| 26.42
| ###
| 26.4
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2018-Apr-04 Wed
| 26.29
| 26.58
| 26.26
| 26.53
|
|
| ###
| ###
| ### |
2018-Apr-03 Tue
| ###
| ###
| ###
| 26.46
| 1,859,424
| 0
| ###
| ###
| 1.9 |
2018-Mar-29 Thu
| 26.42
| 26.455
| ###
| 26.29
| 3,248,879
| 42,974,546
| ###
| ###
| 1.9 |
2018-Mar-28 Wed
| ###
| ###
| ###
| 26.55
| 1,542,571
| 0
| 79.8
| 79.8
| ### |
2018-Mar-27 Tue
| 26.41
| ###
| 26.28
| 26.56
| 2,117,172
| 27,819,640
| ###
| ###
| 1.9 |
2018-Mar-26 Mon
| ###
| 26.5
| ###
| ###
| 2,752,023
| ###
| ###
| ###
| 0.0 |
2018-Mar-23 Fri
| 26.56
| 26.74
| 26.44
| 26.54
|
|
| ###
| ###
| 1.9 |
2018-Mar-22 Thu
| ###
| ###
| ###
| 26.85
| 2,411,125
| 0
| 33.5
| 33.5
| 1.9 |
2018-Mar-21 Wed
| ###
| ###
| 26.885
| ###
| 2,077,873
| ###
| 72.7
| 72.7
| 0.0 |
2018-Mar-20 Tue
| 26.75
| ###
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2018-Mar-19 Mon
| ###
| ###
| 26.53
| 26.75
|
|
| 34.2
| 34.2
| ### |
2018-Mar-16 Fri
| ###
| ###
| 26.54
| 26.78
|
|
| 73.8
| 73.8
| 1.9 |
2018-Mar-15 Thu
| 26.25
| 26.5
| 26.24
| 26.45
|
|
| ###
| ###
| ### |
2018-Mar-14 Wed
| 26.49
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2018-Mar-13 Tue
| 26.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-12 Mon
| ###
| 27
| 26.51
| ###
| 2,499,357
| ###
| 24.4
| 24.4
| 0.0 |
2018-Mar-09 Fri
| 26.7
| 27.025
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| 26.7
| 26.81
| 1,973,277
| 26,343,247
| 29.9
| 29.9
| ### |
2018-Mar-07 Wed
| 26.73
| 26.88
| 26.58
| 26.71
| 2,169,774
| 57,998,059
| ###
| ###
| 1.9 |
2018-Mar-06 Tue
| ###
| ###
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
| 1,339,027
| 0
| ###
| ###
| 0.0 |
2018-Mar-02 Fri
| 27
| ###
| 26.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| 27.23
| 27.25
| ###
| ###
| 3,548,270
| 48,345,178
| 37.9
| 37.9
| 0.0 |
2018-Feb-28 Wed
| 27.84
| ###
| 27.48
| ###
| 7,495,783
| 102,992,058
| ###
| ###
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| 27.84
| 3,990,287
| 0
| 80.3
| 80.3
| 2.0 |
2018-Feb-26 Mon
| 27.28
| 27.57
| ###
| 27.48
|
|
| 75.6
| 75.6
| 2.0 |
2018-Feb-23 Fri
| 27.7
| 27.75
| 26.74
| ###
| 9,214,146
| ###
| ###
| ###
| 0.0 |
2018-Feb-22 Thu
| 27.79
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-21 Wed
| ###
| 27.78
| ###
| 27.56
| 4,701,529
| ###
| ###
| ###
| 2.0 |
2018-Feb-20 Tue
| ###
| 27.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-19 Mon
| ###
| 27.43
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-Feb-16 Fri
| ###
| 27.22
| ###
| ###
| 1,792,829
| ###
| 37.3
| 37.3
| 0.0 |
2018-Feb-15 Thu
| 26.57
| ###
| 26.57
| ###
| 2,032,528
| ###
| 79.9
| 79.9
| 0.0 |
2018-Feb-14 Wed
| 26.7
| 26.88
| ###
| 26.74
|
|
| ###
| ###
| ### |
2018-Feb-13 Tue
| 26.81
| ###
| ###
| ###
| 1,524,951
| 0
| 67.8
| 67.8
| 0.0 |
2018-Feb-12 Mon
| 26.75
| 26.87
| ###
| 26.81
|
|
| 75.2
| 75.2
| ### |
2018-Feb-09 Fri
| ###
| ###
| ###
| 26.87
|
|
| 65.8
| 65.8
| ### |
2018-Feb-08 Thu
| 26.53
| 27
| 26.53
| ###
| 2,899,849
| 77,614,458
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 26.81
| ###
| 26.72
| 26.76
|
|
| 28.0
| 28.0
| ### |
2018-Feb-06 Tue
| 26.87
| 27.29
| ###
| 26.84
|
|
| 59.0
| 59.0
| 1.9 |
2018-Feb-05 Mon
| ###
| ###
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| ###
| 27.75
| 27.28
| 27.7
| 2,485,056
| ###
| 80.2
| 80.2
| 2.0 |
2018-Feb-01 Thu
| ###
| ###
| ###
| 27.28
|
|
| ###
| ###
| 1.9 |
2018-Jan-31 Wed
| ###
| ###
| 26.875
| ###
| 2,499,245
| ###
| ###
| ###
| 0.0 |
2018-Jan-30 Tue
| 26.85
| ###
| 26.78
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jan-29 Mon
| ###
| ###
| ###
| ###
| 1,565,570
| 0
| ###
| ###
| 0.0 |
2018-Jan-25 Thu
| ###
| ###
| ###
| ###
| 2,941,270
| 0
| ###
| ###
| 0.0 |
2018-Jan-24 Wed
| ###
| 27.4
| ###
| ###
| 1,133,179
| 15,524,552
| ###
| ###
| 0.0 |
2018-Jan-23 Tue
| ###
| 27.5
| ###
| 27.26
|
|
| ###
| ###
| 1.9 |
2018-Jan-22 Mon
| ###
| 27.44
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2018-Jan-19 Fri
| 27
| 27.22
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2018-Jan-18 Thu
| ###
| ###
| 26.855
| ###
| 1,607,582
| ###
| ###
| ###
| 0.0 |
2018-Jan-17 Wed
| ###
| 27.26
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2018-Jan-16 Tue
| ###
| 27.2
| ###
| ###
| 4,208,781
| 57,239,421
| 36.8
| 36.8
| 0.0 |
2018-Jan-15 Mon
| 27.28
| ###
| ###
| 27.25
|
|
| 37.1
| 37.1
| ### |
2018-Jan-12 Fri
| ###
| ###
| ###
| 27.25
|
|
| 31.0
| 31.0
| ### |
2018-Jan-11 Thu
| 27.27
| 27.4
| ###
| 27.4
| 2,175,281
| 29,801,349
| 77.9
| 77.9
| 2.0 |
2018-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2017-Dec-29 Fri
| 27.42
| 27.42
| 27.255
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2017-Dec-28 Thu
| 27.41
| 27.525
| ###
| 27.5
|
|
| ###
| ###
| 2.0 |
2017-Dec-27 Wed
| ###
| 27.545
| 27.25
| ###
| 957,851
| 26,242,722
| ###
| ###
| 0.0 |
2017-Dec-22 Fri
| ###
| ###
| 27.22
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2017-Dec-21 Thu
| 27.4
| 27.49
| ###
| 27.44
|
|
| ###
| ###
| ### |
2017-Dec-20 Wed
| 27.24
| 27.4
| 27.2
| 27.4
| 2,500,349
| 68,259,527
| ###
| ###
| 2.0 |
2017-Dec-19 Tue
| ###
| 27.42
| 27.22
| ###
| 2,646,226
| ###
| 69.3
| 69.3
| 0.0 |
2017-Dec-18 Mon
| ###
| ###
| ###
| 27.27
| 1,873,274
| 0
| 74.0
| 74.0
| 1.9 |
2017-Dec-15 Fri
| 26.81
| ###
| 26.81
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2017-Dec-14 Thu
| 27
| 27
| ###
| 26.88
|
|
| 34.1
| 34.1
| ### |
2017-Dec-08 Fri
| 26.88
| ###
| 26.87
| ###
| 1,949,483
| ###
| ###
| ###
| 0.0 |
2017-Dec-07 Thu
| 26.86
| 27
| 26.85
| 26.87
| 1,904,645
| ###
| 65.3
| 65.3
| ### |
2017-Dec-06 Wed
| ###
| 27
| ###
| 26.85
| 1,856,684
| ###
| ###
| ###
| 1.9 |
2017-Dec-05 Tue
| 26.55
| ###
| 26.53
| 26.82
|
|
| ###
| ###
| 1.9 |
2017-Dec-04 Mon
| ###
| ###
| 26.79
| 26.85
| 1,442,257
| ###
| 38.4
| 38.4
| 1.9 |
2017-Dec-01 Fri
| 26.89
| ###
| 26.5
| 26.87
| 1,416,472
| 18,768,254
| 36.8
| 36.8
| ### |
2017-Nov-30 Thu
| 27
| ###
| 26.775
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-29 Wed
| ###
| ###
| 26.84
| ###
| 4,287,970
| 57,544,557
| 67.1
| 67.1
| 0.0 |
2017-Nov-28 Tue
| 26.27
| 26.85
| 26.25
| 26.77
|
|
| ###
| ###
| 1.9 |
2017-Nov-27 Mon
| 26.24
| 26.45
| ###
| 26.27
| 1,723,456
| ###
| ###
| ###
| ### |
2017-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2017-Nov-23 Thu
| 26.2
| 26.27
| ###
| 26.2
|
|
| ###
| ###
| ### |
2017-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2017-Nov-21 Tue
| ###
| ###
| ###
| ###
| 1,501,055
| 0
| 34.8
| 34.8
| 0.0 |
2017-Nov-20 Mon
| ###
| ###
| 25.59
| 25.86
|
|
| 78.1
| 78.1
| 1.8 |
2017-Nov-17 Fri
| ###
| ###
| 25.72
| 25.83
| 1,452,851
| ###
| ###
| ###
| 1.8 |
2017-Nov-16 Thu
| ###
| ###
| 25.81
| 25.85
|
|
| ###
| ###
| ### |
2017-Nov-15 Wed
| ###
| 26.21
| ###
| ###
| 2,143,887
| ###
| 40.7
| 40.7
| 0.0 |
2017-Nov-14 Tue
| ###
| 26.28
| ###
| 26.28
|
|
| 78.1
| 78.1
| 1.9 |
2017-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,776,442
| 0
| ###
| ###
| 0.0 |
2017-Nov-10 Fri
| ###
| 26.24
| ###
| 26.24
|
|
| ###
| ###
| 1.9 |
2017-Nov-09 Thu
| ###
| ###
| ###
| 26.23
|
|
| 31.1
| 31.1
| ### |
2017-Nov-08 Wed
| ###
| ###
| ###
| ###
| 1,485,674
| 0
| ###
| ###
| 0.0 |
2017-Nov-07 Tue
| ###
| 26.24
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2017-Nov-06 Mon
| ###
| 26.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Nov-03 Fri
| ###
| ###
| ###
| ###
| 1,383,355
| 0
| 64.9
| 64.9
| 0.0 |
2017-Nov-02 Thu
| 26.47
| 26.47
| ###
| ###
| 2,210,259
| 29,252,777
| ###
| ###
| 0.0 |
2017-Nov-01 Wed
| 26
| ###
| ###
| ###
| 3,225,624
| 0
| 77.4
| 77.4
| 0.0 |
2017-Oct-31 Tue
| 25.45
| 25.89
| 25.45
| 25.88
|
|
| 83.1
| 83.1
| 1.8 |
2017-Oct-30 Mon
| ###
| 25.385
| ###
| ###
| 2,086,147
| 26,478,420
| ###
| ###
| 0.0 |
2017-Oct-27 Fri
| 25.26
| 25.28
| ###
| ###
| 2,822,521
| ###
| 28.7
| 28.7
| 0.0 |
2017-Oct-26 Thu
| ###
| ###
| ###
| ###
| 3,762,944
| 0
| ###
| ###
| 0.0 |
2017-Oct-25 Wed
| 25.28
| ###
| 24.82
| ###
| 3,202,224
| ###
| ###
| ###
| 0.0 |
2017-Oct-24 Tue
| ###
| ###
| ###
| 25.26
|
|
| 31.0
| 31.0
| 1.8 |
2017-Oct-23 Mon
| ###
| 25.76
| ###
| 25.46
| 1,670,949
| 21,521,823
| ###
| ###
| 1.8 |
2017-Oct-20 Fri
| 25.46
| 25.8
| 25.46
| ###
|
|
| ###
| ###
| 0.0 |
2017-Oct-19 Thu
| ###
| ###
| 25.455
| ###
| 2,847,624
| ###
| 34.2
| 34.2
| 0.0 |
2017-Oct-18 Wed
| 25.43
| ###
| 25.42
| 25.52
| 1,664,448
| ###
| ###
| ###
| 1.8 |
2017-Oct-17 Tue
| ###
| 25.57
| 25.29
| 25.47
| 2,235,243
| 56,842,229
| 73.9
| 73.9
| ### |
2017-Oct-16 Mon
| ###
| ###
| ###
| 25.27
|
|
| 75.5
| 75.5
| ### |
2017-Oct-13 Fri
| ###
| ###
| ###
| ###
| 3,300,222
| 0
| ###
| ###
| 0.0 |
2017-Oct-12 Thu
| 24.79
| ###
| ###
| ###
| 3,653,147
| 0
| ###
| ###
| 0.0 |
2017-Oct-11 Wed
| 24.7
| 24.89
| ###
| 24.88
| 3,359,642
| 41,810,744
| 71.7
| 71.7
| 1.8 |
2017-Oct-10 Tue
| 24.73
| 24.85
| ###
| 24.71
|
|
| ###
| ###
| ### |
2017-Oct-09 Mon
| 24.85
| ###
| 24.73
| 24.85
| 2,076,486
| 25,675,749
| ###
| ###
| 1.8 |
2017-Oct-06 Fri
| ###
| 24.89
| ###
| 24.86
|
|
| ###
| ###
| 1.8 |
2017-Oct-05 Thu
| ###
| 24.71
| 24.56
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2017-Oct-04 Wed
| 24.85
| ###
| 24.45
| 24.54
| 3,252,886
| ###
| 22.1
| 22.1
| 1.8 |
2017-Oct-03 Tue
| ###
| ###
| ###
| 25
|
|
| ###
| ###
| 1.8 |
2017-Oct-02 Mon
| 25.25
| ###
| ###
| ###
| 1,069,743
| 0
| 25.4
| 25.4
| 0.0 |
2017-Sep-29 Fri
| ###
| 25.25
| ###
| 25.21
|
|
| ###
| ###
| ### |
2017-Sep-28 Thu
| 25.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-27 Wed
| ###
| 25.47
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2017-Sep-26 Tue
| 25.2
| ###
| ###
| ###
| 3,947,755
| 0
| ###
| ###
| 0.0 |
2017-Sep-25 Mon
| ###
| ###
| ###
| ###
| 3,985,882
| 0
| ###
| ###
| 0.0 |
2017-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Sep-21 Thu
| 25
| ###
| 25
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2017-Sep-20 Wed
| ###
| ###
| ###
| 25.28
|
|
| ###
| ###
| 1.8 |
2017-Sep-19 Tue
| ###
| 25.385
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2017-Sep-18 Mon
| 25.49
| 25.55
| ###
| 25.29
| 1,578,522
| ###
| ###
| ###
| ### |
2017-Sep-15 Fri
| 25.49
| 25.49
| 25.23
| ###
| 3,633,229
| 92,138,687
| 32.5
| 32.5
| 0.0 |
2017-Sep-14 Thu
| ###
| 25.52
| 25.2
| ###
| 2,121,675
| 53,805,678
| ###
| ###
| 0.0 |
2017-Sep-13 Wed
| ###
| 25.55
| 25.23
| 25.42
| 2,708,370
| ###
| ###
| ###
| 1.8 |
2017-Sep-12 Tue
| ###
| ###
| 25.085
| 25.21
| 2,702,486
| ###
| ###
| ###
| ### |
2017-Sep-11 Mon
| ###
| 25.44
| 25.26
| ###
| 3,024,223
| 76,664,053
| ###
| ###
| 0.0 |
2017-Sep-08 Fri
| ###
| 25.41
| 25.255
| ###
| 1,508,259
| 38,207,971
| 34.1
| 34.1
| 0.0 |
2017-Sep-07 Thu
| 25.45
| ###
| 25.23
| ###
| 3,642,829
| 45,954,287
| 28.2
| 28.2
| 0.0 |
2017-Sep-06 Wed
| 25.82
| 25.85
| 25.71
| 25.76
| 2,054,585
| ###
| 30.8
| 30.8
| 1.8 |
2017-Sep-05 Tue
| ###
| 25.86
| 25.55
| 25.85
| 1,473,880
| 37,886,085
| 79.8
| 79.8
| ### |
2017-Sep-04 Mon
| 25.7
| 25.77
| 25.53
| 25.74
| 1,395,841
| 35,803,321
| ###
| ###
| 1.8 |
2017-Sep-01 Fri
| 26
| ###
| 25.72
| 25.79
|
|
| 23.8
| 23.8
| 1.8 |
2017-Aug-31 Thu
| 25.72
| 26
| 25.59
| 26
| 4,338,147
| ###
| 74.7
| 74.7
| 1.9 |
2017-Aug-30 Wed
| 25.71
| 25.85
| 25.57
| ###
| 2,932,181
| 75,386,373
| 32.4
| 32.4
| 0.0 |
2017-Aug-29 Tue
| 25.72
| 25.86
| 25.41
| 25.56
| 3,555,827
| 91,153,625
| 29.6
| 29.6
| 1.8 |
2017-Aug-28 Mon
| ###
| ###
| ###
| 25.84
| 2,793,356
| 0
| ###
| ###
| 1.8 |
2017-Aug-25 Fri
| ###
| ###
| 25.86
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2017-Aug-24 Thu
| ###
| 26.8
| 25.88
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2017-Aug-23 Wed
| 27.5
| 27.75
| 26.75
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2017-Aug-22 Tue
| ###
| ###
| 26.89
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2017-Aug-21 Mon
| ###
| 27
| ###
| ###
| 1,509,782
| 20,382,057
| ###
| ###
| 0.0 |
2017-Aug-18 Fri
| 26.7
| 27.2
| ###
| ###
| 2,059,020
| 28,002,672
| 76.3
| 76.3
| 0.0 |
2017-Aug-17 Thu
| ###
| 27.29
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2017-Aug-16 Wed
| ###
| 27.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-15 Tue
| 27
| ###
| ###
| ###
| 2,238,650
| 0
| ###
| ###
| 0.0 |
2017-Aug-14 Mon
| 26.83
| ###
| 26.81
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-11 Fri
| 26.52
| ###
| 26.45
| 26.87
| 2,402,256
| ###
| 84.4
| 84.4
| ### |
2017-Aug-10 Thu
| 27
| ###
| ###
| 26.75
|
|
| ###
| ###
| ### |
2017-Aug-09 Wed
| ###
| ###
| 26.8
| ###
| 2,568,450
| ###
| ###
| ###
| 0.0 |
2017-Aug-08 Tue
| ###
| 27
| 26.55
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2017-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-04 Fri
| ###
| ###
| 26.83
| 27
|
|
| ###
| ###
| 1.9 |
2017-Aug-03 Thu
| 26.79
| 26.975
| 26.75
| ###
|
|
| ###
| ###
| 0.0 |
2017-Aug-02 Wed
| 27
| ###
| 26.85
| ###
| 1,795,459
| ###
| 34.8
| 34.8
| 0.0 |
2017-Aug-01 Tue
| 26.7
| ###
| ###
| ###
| 2,851,578
| 0
| ###
| ###
| 0.0 |
2017-Jul-31 Mon
| 26.47
| 26.72
| ###
| 26.7
|
|
| 76.9
| 76.9
| 1.9 |
2017-Jul-28 Fri
| 26.5
| ###
| ###
| 26.51
| 2,918,458
| 0
| ###
| ###
| ### |
2017-Jul-27 Thu
| ###
| 26.88
| 26.56
| 26.73
|
|
| ###
| ###
| ### |
2017-Jul-26 Wed
| 26.59
| ###
| 26.46
| 26.56
| 3,037,546
| ###
| ###
| ###
| 1.9 |
2017-Jul-25 Tue
| ###
| ###
| ###
| ###
| 1,791,488
| 0
| ###
| ###
| 0.0 |
2017-Jul-24 Mon
| ###
| 26.25
| ###
| 26.25
|
|
| 76.2
| 76.2
| 1.9 |
2017-Jul-21 Fri
| 26.29
| 26.47
| ###
| ###
| 1,722,854
| 22,801,972
| 66.5
| 66.5
| 0.0 |
2017-Jul-20 Thu
| 26.28
| 26.55
| 26.24
| 26.47
|
|
| 80.4
| 80.4
| ### |
2017-Jul-19 Wed
| ###
| 26.45
| 26.2
| 26.25
|
|
| 30.9
| 30.9
| 1.9 |
2017-Jul-18 Tue
| ###
| 26.45
| ###
| 26.25
| 3,120,059
| 41,262,780
| 38.2
| 38.2
| 1.9 |
2017-Jul-17 Mon
| 26.25
| ###
| 26.21
| 26.46
|
|
| 80.1
| 80.1
| 1.9 |
2017-Jul-14 Fri
| 26
| 26.4
| 25.975
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-13 Thu
| 25.8
| 26
| 25.76
| 26
| 2,425,589
| 62,774,243
| 75.5
| 75.5
| 1.9 |
2017-Jul-12 Wed
| ###
| 25.775
| 25.53
| ###
| 1,984,786
| 50,914,722
| ###
| ###
| 0.0 |
2017-Jul-11 Tue
| 25.72
| ###
| 25.575
| 25.75
| 1,862,120
| 23,811,859
| ###
| ###
| ### |
2017-Jul-10 Mon
| ###
| 25.85
| ###
| 25.77
| 2,225,641
| ###
| 76.0
| 76.0
| ### |
2017-Jul-07 Fri
| ###
| 25.59
| ###
| 25.5
|
|
| ###
| ###
| ### |
2017-Jul-06 Thu
| ###
| 25.58
| 25.26
| 25.55
| 2,567,441
| 65,264,350
| 74.8
| 74.8
| 1.8 |
2017-Jul-05 Wed
| ###
| 25.77
| 25.52
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jul-04 Tue
| 25.48
| 25.75
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2017-Jul-03 Mon
| ###
| ###
| ###
| 25.22
| 2,436,356
| 0
| ###
| ###
| ### |
2017-Jun-30 Fri
| 25.4
| ###
| ###
| 25.54
| 5,808,776
| 0
| 75.6
| 75.6
| 1.8 |
2017-Jun-29 Thu
| 25.8
| ###
| 25.75
| 25.84
|
|
| 64.4
| 64.4
| 1.8 |
2017-Jun-28 Wed
| 25.58
| 25.7
| 25.44
| ###
| 2,485,046
| 63,542,626
| 63.8
| 63.8
| 0.0 |
2017-Jun-27 Tue
| 25.55
| ###
| 25.4
| 25.57
|
|
| ###
| ###
| ### |
2017-Jun-26 Mon
| 25.44
| ###
| ###
| 25.59
|
|
| ###
| ###
| 1.8 |
2017-Jun-23 Fri
| 25.24
| 25.4
| 25.22
| ###
| 2,624,185
| 66,418,122
| 75.5
| 75.5
| 0.0 |
2017-Jun-22 Thu
| ###
| 25.4
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2017-Jun-21 Wed
| 25
| 25.25
| 24.87
| ###
| 3,546,770
| 88,882,056
| ###
| ###
| 0.0 |
2017-Jun-20 Tue
| 25.2
| ###
| ###
| ###
| 6,875,354
| 0
| ###
| ###
| 0.0 |
2017-Jun-19 Mon
| ###
| 25.78
| ###
| ###
| 6,914,371
| 89,126,242
| ###
| ###
| 0.0 |
2017-Jun-16 Fri
| 26.22
| 26.44
| 26.2
| 26.25
|
|
| ###
| ###
| 1.9 |
2017-Jun-15 Thu
| 26.28
| ###
| ###
| ###
| 7,215,779
| 0
| ###
| ###
| 0.0 |
2017-Jun-14 Wed
| ###
| 26.29
| ###
| 26.29
|
|
| ###
| ###
| 1.9 |
2017-Jun-13 Tue
| ###
| ###
| 25.73
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-09 Fri
| 25.88
| ###
| 25.79
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jun-08 Thu
| 25.82
| ###
| 25.72
| ###
| 4,037,144
| 51,917,671
| ###
| ###
| 0.0 |
2017-Jun-07 Wed
| ###
| ###
| 25.87
| ###
| 4,381,373
| 56,673,059
| ###
| ###
| 0.0 |
2017-Jun-06 Tue
| 26.5
| 26.5
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2017-Jun-05 Mon
| 26.27
| 26.53
| ###
| 26.53
|
|
| ###
| ###
| ### |
2017-Jun-02 Fri
| 26.29
| 26.57
| 26.22
| 26.53
| 2,291,380
| 60,480,975
| ###
| ###
| ### |
2017-Jun-01 Thu
| ###
| ###
| 25.74
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-31 Wed
| 25.83
| ###
| 25.78
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-30 Tue
| 25.8
| ###
| ###
| 25.86
| 1,274,474
| 0
| 76.7
| 76.7
| 1.8 |
2017-May-29 Mon
| 25.86
| ###
| 25.86
| 25.88
| 1,717,927
| ###
| 79.6
| 79.6
| 1.8 |
2017-May-26 Fri
| ###
| ###
| ###
| ###
| 2,731,527
| 0
| ###
| ###
| 0.0 |
2017-May-25 Thu
| 26.2
| 26.24
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2017-May-24 Wed
| 26
| ###
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2017-May-23 Tue
| ###
| ###
| ###
| ###
| 1,755,252
| 0
| 36.6
| 36.6
| 0.0 |
2017-May-22 Mon
| 25.88
| ###
| 25.85
| ###
| 1,518,883
| ###
| 67.2
| 67.2
| 0.0 |
2017-May-19 Fri
| ###
| ###
| 25.76
| 25.85
|
|
| ###
| ###
| ### |
2017-May-18 Thu
| ###
| ###
| 25.8
| ###
| 4,363,687
| ###
| ###
| ###
| 0.0 |
2017-May-17 Wed
| 26.55
| 26.78
| 26.24
| 26.24
|
|
| ###
| ###
| 1.9 |
2017-May-16 Tue
| ###
| 27
| 26.75
| 26.78
| 1,812,822
| ###
| 28.5
| 28.5
| 1.9 |
2017-May-15 Mon
| 26.73
| ###
| 26.645
| 26.79
|
|
| 76.9
| 76.9
| ### |
2017-May-12 Fri
| 27
| ###
| 26.84
| ###
| 1,878,343
| ###
| 36.5
| 36.5
| 0.0 |
2017-May-11 Thu
| ###
| 27.27
| 26.89
| ###
| 2,956,350
| 80,057,958
| ###
| ###
| 0.0 |
2017-May-10 Wed
| 26.73
| ###
| ###
| 26.8
| 3,568,844
| 0
| 70.0
| 70.0
| 1.9 |
2017-May-09 Tue
| ###
| ###
| 26.52
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2017-May-08 Mon
| 26.47
| ###
| ###
| 26.57
| 2,997,886
| 0
| ###
| ###
| 1.9 |
2017-May-05 Fri
| 26.4
| 26.42
| ###
| 26.25
| 2,796,428
| ###
| ###
| ###
| 1.9 |
2017-May-04 Thu
| 26.54
| 26.79
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2017-May-03 Wed
| 27.25
| ###
| 26.58
| ###
| 3,371,688
| ###
| 18.2
| 18.2
| 0.0 |
2017-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-May-01 Mon
| 26.88
| ###
| 26.79
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2017-Apr-28 Fri
| ###
| ###
| 26.78
| 26.88
|
|
| ###
| ###
| ### |
2017-Apr-27 Thu
| ###
| 27
| 26.8
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2017-Apr-26 Wed
| 26.77
| 27
| 26.74
| ###
| 3,056,647
| ###
| 81.5
| 81.5
| 0.0 |
2017-Apr-24 Mon
| 26.5
| ###
| 26.42
| ###
| 1,880,743
| ###
| 80.5
| 80.5
| 0.0 |
2017-Apr-21 Fri
| 26.28
| 26.53
| ###
| 26.51
| 2,054,176
| 27,248,644
| 78.7
| 78.7
| ### |
2017-Apr-20 Thu
| ###
| 26.44
| ###
| 26.28
|
|
| ###
| ###
| 1.9 |
2017-Apr-19 Wed
| 26.23
| 26.47
| 26.145
| ###
| 2,054,378
| 54,045,549
| 34.6
| 34.6
| 0.0 |
2017-Apr-18 Tue
| ###
| 26.5
| 26.21
| ###
|
|
| ###
| ###
| 0.0 |
2017-Apr-13 Thu
| 26.58
| ###
| 26.45
| 26.47
|
|
| 33.0
| 33.0
| ### |
2017-Apr-12 Wed
| 26.4
| ###
| ###
| 26.58
| 2,328,677
| 0
| 80.1
| 80.1
| 1.9 |
2017-Apr-11 Tue
| 26.4
| 26.73
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2017-Apr-10 Mon
| 26.7
| 26.73
| 26.51
| 26.58
| 1,782,546
| 47,451,374
| ###
| ###
| 1.9 |
2017-Apr-07 Fri
| 26.57
| 26.7
| ###
| 26.52
|
|
| ###
| ###
| 1.9 |
2017-Apr-06 Thu
| ###
| ###
| 26.49
| 26.57
| 1,602,521
| ###
| 35.3
| 35.3
| 1.9 |
2017-Apr-05 Wed
| 26.82
| ###
| 26.59
| 26.77
| 4,786,754
| ###
| ###
| ###
| 1.9 |
2017-Apr-04 Tue
| ###
| 26.73
| 26.43
| 26.73
| 1,753,141
| 46,598,487
| ###
| ###
| ### |
2017-Apr-03 Mon
| 26.55
| ###
| 26.4
| ###
| 1,471,270
| ###
| ###
| ###
| 0.0 |
2017-Mar-31 Fri
| 26.52
| ###
| 26.5
| 26.5
| 3,613,474
| ###
| ###
| ###
| 1.9 |
2017-Mar-30 Thu
| 26.45
| 26.72
| ###
| 26.7
|
|
| 79.5
| 79.5
| 1.9 |
2017-Mar-29 Wed
| 26.21
| 26.43
| ###
| ###
| 3,415,959
| ###
| ###
| ###
| 0.0 |
2017-Mar-28 Tue
| ###
| 26.26
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2017-Mar-27 Mon
| 25.75
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2017-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-23 Thu
| ###
| 25.79
| 25.26
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-22 Wed
| 25.7
| 25.75
| 25.4
| 25.43
|
|
| ###
| ###
| ### |
2017-Mar-21 Tue
| 25.75
| 25.84
| ###
| 25.82
|
|
| 69.0
| 69.0
| 1.8 |
2017-Mar-20 Mon
| 25.75
| ###
| 25.71
| 25.84
| 1,160,689
| 14,920,657
| ###
| ###
| 1.8 |
2017-Mar-17 Fri
| 26.22
| 26.25
| 25.87
| 25.87
| 3,019,525
| 78,688,821
| 20.9
| 20.9
| 1.8 |
2017-Mar-16 Thu
| 25.85
| 26.23
| 25.85
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2017-Mar-15 Wed
| 26.21
| 26.4
| ###
| ###
| 2,296,726
| 30,316,783
| ###
| ###
| 0.0 |
2017-Mar-14 Tue
| ###
| 26.45
| 26.22
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-13 Mon
| 26.45
| 26.46
| 26.25
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-10 Fri
| ###
| 26.48
| ###
| 26.42
| 2,217,841
| ###
| 77.3
| 77.3
| 1.9 |
2017-Mar-09 Thu
| 26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Mar-08 Wed
| ###
| ###
| ###
| ###
| 3,389,924
| 0
| 73.9
| 73.9
| 0.0 |
2017-Mar-07 Tue
| 25.85
| ###
| 25.71
| ###
| 3,373,725
| ###
| ###
| ###
| 0.0 |
2017-Mar-06 Mon
| ###
| 25.72
| 25.24
| 25.7
| 1,937,942
| ###
| ###
| ###
| 1.8 |
2017-Mar-03 Fri
| 25.4
| 25.45
| 25.24
| 25.41
| 1,886,786
| ###
| ###
| ###
| ### |
2017-Mar-02 Thu
| ###
| 25.52
| ###
| 25.47
| 4,506,953
| 57,508,720
| 78.1
| 78.1
| ### |
2017-Mar-01 Wed
| ###
| 25.82
| ###
| 25.51
|
|
| 34.4
| 34.4
| 1.8 |
2017-Feb-28 Tue
| ###
| ###
| 25.76
| 25.76
| 6,727,581
| 86,651,243
| ###
| ###
| 1.8 |
2017-Feb-27 Mon
| 26.43
| 26.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-24 Fri
| 26.55
| ###
| 26.5
| 26.5
|
|
| ###
| ###
| 1.9 |
2017-Feb-23 Thu
| 26.5
| 26.75
| ###
| 26.5
|
|
| 70.4
| 70.4
| 1.9 |
2017-Feb-22 Wed
| ###
| 26.72
| ###
| ###
| 9,918,343
| ###
| ###
| ###
| 0.0 |
2017-Feb-21 Tue
| 25.58
| ###
| 25.425
| 25.5
|
|
| 36.5
| 36.5
| ### |
2017-Feb-20 Mon
| ###
| ###
| 25.4
| 25.5
| 2,661,372
| 33,799,424
| 36.7
| 36.7
| ### |
2017-Feb-17 Fri
| ###
| 25.5
| 25.24
| 25.49
|
|
| ###
| ###
| ### |
2017-Feb-16 Thu
| ###
| ###
| 24.84
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2017-Feb-15 Wed
| 25.55
| ###
| 25.29
| ###
| 3,454,876
| ###
| ###
| ###
| 0.0 |
2017-Feb-14 Tue
| ###
| 25.75
| 25.49
| 25.52
| 2,288,284
| ###
| 33.0
| 33.0
| 1.8 |
2017-Feb-13 Mon
| 25.25
| 25.53
| 25.25
| 25.5
|
|
| 78.7
| 78.7
| ### |
2017-Feb-10 Fri
| 25.25
| ###
| ###
| ###
| 4,683,152
| 0
| 66.4
| 66.4
| 0.0 |
2017-Feb-09 Thu
| ###
| ###
| ###
| 25.25
|
|
| ###
| ###
| ### |
2017-Feb-08 Wed
| ###
| 25.44
| 25.27
| ###
| 5,801,784
| ###
| ###
| ###
| 0.0 |
2017-Feb-07 Tue
| ###
| 25.41
| 25.27
| ###
| 3,426,721
| ###
| ###
| ###
| 0.0 |
2017-Feb-06 Mon
| 25.5
| 25.57
| ###
| ###
| 1,935,950
| 24,751,120
| ###
| ###
| 0.0 |
2017-Feb-03 Fri
| 25.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2017-Feb-02 Thu
| ###
| 25.42
| ###
| 25.29
|
|
| ###
| ###
| ### |
2017-Feb-01 Wed
| 25
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2017-Jan-31 Tue
| 24.85
| 24.88
| 24.48
| ###
| 4,214,583
| ###
| ###
| ###
| 0.0 |
2017-Jan-30 Mon
| ###
| ###
| 24.88
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2017-Jan-27 Fri
| ###
| ###
| 24.85
| ###
| 4,497,454
| ###
| ###
| ###
| 0.0 |
2017-Jan-25 Wed
| ###
| ###
| ###
| ###
| 3,815,679
| 0
| 25.3
| 25.3
| 0.0 |
2017-Jan-24 Tue
| 24.72
| 24.83
| 24.53
| 24.8
| 4,273,556
| ###
| 69.8
| 69.8
| ### |
2017-Jan-23 Mon
| ###
| 24.75
| 24.44
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-20 Fri
| 24.28
| 24.45
| ###
| ###
| 4,510,253
| 55,137,842
| ###
| ###
| 0.0 |
2017-Jan-19 Thu
| 24.59
| ###
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2017-Jan-18 Wed
| 24.2
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2017-Jan-17 Tue
| ###
| 24.47
| 24.27
| 24.42
| 1,265,172
| 30,832,241
| 78.9
| 78.9
| 1.7 |
2017-Jan-16 Mon
| 24.4
| ###
| 24.4
| 24.47
| 1,277,924
| 15,590,672
| ###
| ###
| 1.7 |
2017-Jan-13 Fri
| ###
| 24.47
| ###
| ###
| 2,025,855
| ###
| 77.4
| 77.4
| 0.0 |
2017-Jan-12 Thu
| 24.46
| 24.54
| 24.21
| 24.27
| 3,236,374
| ###
| ###
| ###
| ### |
2017-Jan-11 Wed
| 24.25
| 24.54
| 24.2
| 24.4
|
|
| 78.5
| 78.5
| 1.7 |
2017-Jan-10 Tue
| ###
| 24.45
| ###
| 24.21
|
|
| ###
| ###
| ### |
2017-Jan-09 Mon
| ###
| ###
| 24.28
| ###
|
|
| ###
| ###
| 0.0 |
2017-Jan-06 Fri
| 24.21
| ###
| ###
| ###
| 1,616,859
| 0
| 32.3
| 32.3
| 0.0 |
2017-Jan-05 Thu
| 24.4
| 24.42
| 24.26
| 24.28
|
|
| ###
| ###
| 1.7 |
2017-Jan-04 Wed
| ###
| ###
| 24.21
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2017-Jan-03 Tue
| 24.4
| 24.45
| 24.29
| ###
| 1,862,651
| ###
| 26.2
| 26.2
| 0.0 |
2016-Dec-30 Fri
| ###
| ###
| ###
| ###
| 1,734,424
| 0
| ###
| ###
| 0.0 |
2016-Dec-29 Thu
| ###
| 24.54
| 24.26
| 24.49
| 2,148,520
| 52,423,888
| ###
| ###
| ### |
2016-Dec-28 Wed
| 24.22
| 24.59
| 24.21
| ###
| 3,184,228
| ###
| 67.0
| 67.0
| 0.0 |
2016-Dec-23 Fri
| ###
| ###
| 23.77
| 23.85
|
|
| ###
| ###
| ### |
2016-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-21 Wed
| ###
| 23.82
| 23.57
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2016-Dec-20 Tue
| 23.2
| 23.79
| ###
| ###
| 2,723,542
| ###
| ###
| ###
| 0.0 |
2016-Dec-19 Mon
| ###
| ###
| 22.89
| 23.24
|
|
| ###
| ###
| ### |
2016-Dec-16 Fri
| ###
| ###
| 22.77
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-15 Thu
| 22.78
| ###
| 22.78
| ###
| 3,638,074
| ###
| ###
| ###
| 0.0 |
2016-Dec-14 Wed
| ###
| ###
| 22.82
| ###
| 3,294,876
| ###
| ###
| ###
| 0.0 |
2016-Dec-13 Tue
| 22.85
| 23
| 22.71
| 22.82
| 2,858,570
| ###
| 35.7
| 35.7
| ### |
2016-Dec-12 Mon
| 22.8
| 22.89
| 22.71
| 22.85
|
|
| ###
| ###
| 1.6 |
2016-Dec-09 Fri
| 23
| ###
| 22.78
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2016-Dec-08 Thu
| ###
| ###
| ###
| ###
| 3,602,275
| 0
| ###
| ###
| 0.0 |
2016-Dec-07 Wed
| 22.48
| ###
| 22.46
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-06 Tue
| ###
| 22.7
| ###
| 22.4
|
|
| ###
| ###
| ### |
2016-Dec-05 Mon
| 22.84
| 22.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Dec-02 Fri
| ###
| 23.275
| ###
| ###
| 3,314,578
| ###
| ###
| ###
| 0.0 |
2016-Dec-01 Thu
| 22.8
| ###
| ###
| ###
| 3,663,849
| 0
| 82.3
| 82.3
| 0.0 |
2016-Nov-30 Wed
| 23
| ###
| 22.81
| 22.89
|
|
| ###
| ###
| ### |
2016-Nov-29 Tue
| 23.2
| 23.25
| ###
| ###
| 4,304,677
| 50,041,870
| 32.1
| 32.1
| 0.0 |
2016-Nov-28 Mon
| 23.5
| 23.55
| 23.23
| 23.25
| 2,675,072
| ###
| ###
| ###
| ### |
2016-Nov-25 Fri
| 23.5
| ###
| ###
| 23.5
| 2,391,225
| 0
| 68.1
| 68.1
| 1.7 |
2016-Nov-24 Thu
| 23.53
| ###
| 23.44
| 23.5
|
|
| ###
| ###
| 1.7 |
2016-Nov-23 Wed
| 23.22
| 23.46
| ###
| 23.4
|
|
| ###
| ###
| ### |
2016-Nov-22 Tue
| ###
| ###
| ###
| 23.26
|
|
| 69.7
| 69.7
| ### |
2016-Nov-21 Mon
| ###
| 23.2
| 22.82
| 22.85
| 2,587,322
| 59,534,279
| ###
| ###
| 1.6 |
2016-Nov-18 Fri
| 23.28
| 23.41
| ###
| 23.21
| 1,218,045
| ###
| 31.3
| 31.3
| 1.7 |
2016-Nov-17 Thu
| 23.25
| ###
| ###
| ###
| 2,318,459
| 0
| 68.8
| 68.8
| 0.0 |
2016-Nov-16 Wed
| 23.25
| ###
| ###
| ###
| 2,030,055
| 0
| ###
| ###
| 0.0 |
2016-Nov-15 Tue
| 23.25
| ###
| 23
| ###
| 2,602,776
| 29,931,924
| 75.6
| 75.6
| 0.0 |
2016-Nov-14 Mon
| 23.45
| 23.45
| ###
| 23.25
|
|
| ###
| ###
| ### |
2016-Nov-11 Fri
| ###
| ###
| ###
| ###
| 3,367,786
| 0
| ###
| ###
| 0.0 |
2016-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-09 Wed
| ###
| ###
| 22.23
| 22.73
|
|
| 53.1
| 53.1
| ### |
2016-Nov-08 Tue
| ###
| ###
| 22.79
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2016-Nov-07 Mon
| ###
| ###
| 22.76
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-04 Fri
| 22.78
| ###
| 22.75
| ###
|
|
| ###
| ###
| 0.0 |
2016-Nov-03 Thu
| ###
| ###
| 22.86
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2016-Nov-02 Wed
| 23.24
| 23.27
| ###
| ###
| 2,591,985
| 30,157,745
| 40.2
| 40.2
| 0.0 |
2016-Nov-01 Tue
| 23.26
| 23.59
| 23.22
| 23.47
| 2,100,972
| 49,173,249
| 82.0
| 82.0
| ### |
2016-Oct-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-28 Fri
| ###
| 25.75
| ###
| 24.23
| 8,748,670
| 112,639,126
| ###
| ###
| ### |
2016-Oct-27 Thu
| ###
| 25.22
| 24.72
| 24.8
| 5,249,975
| 131,091,875
| ###
| ###
| ### |
2016-Oct-26 Wed
| ###
| ###
| ###
| ###
| 4,297,921
| 0
| ###
| ###
| 0.0 |
2016-Oct-25 Tue
| 25.25
| ###
| ###
| 25.25
| 3,958,284
| 0
| ###
| ###
| ### |
2016-Oct-24 Mon
| 25.2
| 25.24
| ###
| 25.21
|
|
| 75.7
| 75.7
| ### |
2016-Oct-21 Fri
| 25
| ###
| ###
| 25.29
|
|
| 82.8
| 82.8
| ### |
2016-Oct-20 Thu
| ###
| ###
| 24.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-19 Wed
| 24.49
| 24.88
| 24.45
| 24.76
| 3,353,246
| ###
| ###
| ###
| 1.8 |
2016-Oct-18 Tue
| ###
| 24.5
| 24.25
| ###
| 3,134,241
| 76,397,124
| 36.5
| 36.5
| 0.0 |
2016-Oct-17 Mon
| 24.24
| 24.4
| 24.2
| 24.25
| 1,502,874
| ###
| ###
| ###
| 1.7 |
2016-Oct-14 Fri
| ###
| 24.5
| 24.24
| 24.28
|
|
| ###
| ###
| 1.7 |
2016-Oct-13 Thu
| ###
| ###
| ###
| 24.22
| 2,808,987
| 0
| 78.3
| 78.3
| 1.7 |
2016-Oct-12 Wed
| ###
| 24.25
| ###
| 24.22
| 3,914,073
| ###
| 75.9
| 75.9
| 1.7 |
2016-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2016-Oct-10 Mon
| ###
| ###
| 23.89
| ###
| 3,475,127
| ###
| 34.3
| 34.3
| 0.0 |
2016-Oct-07 Fri
| ###
| ###
| 23.72
| 23.89
| 2,827,745
| 33,537,055
| ###
| ###
| ### |
2016-Oct-06 Thu
| 23.47
| ###
| 23.4
| ###
|
|
| ###
| ###
| 0.0 |
2016-Oct-05 Wed
| 23.28
| 23.4
| ###
| ###
| 1,721,920
| ###
| ###
| ###
| 0.0 |
2016-Oct-04 Tue
| ###
| ###
| ###
| 23.27
| 2,549,685
| 0
| ###
| ###
| 1.7 |
2016-Oct-03 Mon
| 23.27
| 23.45
| 23.225
| ###
| 1,407,480
| ###
| ###
| ###
| 0.0 |
2016-Sep-30 Fri
| 23.4
| ###
| ###
| 23.27
| 5,515,041
| 0
| 29.0
| 29.0
| 1.7 |
2016-Sep-29 Thu
| ###
| ###
| 22.7
| ###
| 2,501,123
| 28,387,746
| ###
| ###
| 0.0 |
2016-Sep-28 Wed
| ###
| ###
| 22.83
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-27 Tue
| 22.51
| 22.72
| ###
| 22.52
| 5,685,358
| ###
| 68.4
| 68.4
| 1.6 |
2016-Sep-26 Mon
| ###
| 23.21
| 22.81
| 22.85
|
|
| 25.6
| 25.6
| 1.6 |
2016-Sep-23 Fri
| 22.87
| 23.41
| 22.72
| ###
|
|
| ###
| ###
| 0.0 |
2016-Sep-22 Thu
| 22.76
| ###
| ###
| 22.75
|
|
| ###
| ###
| 1.6 |
2016-Sep-21 Wed
| ###
| 22.85
| 22.58
| 22.76
|
|
| 75.7
| 75.7
| 1.6 |
2016-Sep-20 Tue
| 22.49
| 22.78
| 22.48
| 22.78
| 2,782,127
| ###
| ###
| ###
| 1.6 |
2016-Sep-19 Mon
| 22.4
| 22.71
| 22.4
| 22.53
| 700,650
| ###
| 77.6
| 77.6
| ### |
2016-Sep-16 Fri
| 22.53
| ###
| 22.48
| 22.52
|
|
| ###
| ###
| 1.6 |
2016-Sep-15 Thu
| ###
| ###
| 22.345
| 22.49
|
|
| 72.5
| 72.5
| ### |
2016-Sep-14 Wed
| 22.4
| ###
| ###
| 22.5
| 3,271,628
| 0
| 72.9
| 72.9
| 1.6 |
2016-Sep-13 Tue
| ###
| 22.55
| 22.28
| 22.42
|
|
| 74.6
| 74.6
| ### |
2016-Sep-12 Mon
| 22.44
| ###
| ###
| ###
|
|
| 42.1
| 42.1
| 0.0 |
2016-Sep-09 Fri
| ###
| ###
| 22.55
| 22.85
| 3,893,550
| 43,899,776
| ###
| ###
| 1.6 |
2016-Sep-08 Thu
| 23.55
| ###
| ###
| 23.27
| 5,323,689
| 0
| 24.8
| 24.8
| 1.7 |
2016-Sep-07 Wed
| 23.8
| ###
| 23.8
| ###
| 3,612,926
| ###
| 78.4
| 78.4
| 0.0 |
2016-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Sep-05 Mon
| ###
| ###
| 23.8
| ###
| 2,424,724
| ###
| 73.8
| 73.8
| 0.0 |
2016-Sep-02 Fri
| 23.8
| ###
| 23.53
| ###
| 3,061,121
| 36,014,088
| 78.1
| 78.1
| 0.0 |
2016-Sep-01 Thu
| ###
| ###
| 23.41
| ###
| 3,827,076
| 44,795,924
| 82.3
| 82.3
| 0.0 |
2016-Aug-31 Wed
| 24
| ###
| 23.585
| 23.71
| 4,005,776
| ###
| 27.0
| 27.0
| ### |
2016-Aug-30 Tue
| 24.71
| 24.73
| ###
| ###
| 3,522,443
| ###
| 15.0
| 15.0
| 0.0 |
2016-Aug-29 Mon
| 24.8
| ###
| 24.625
| 24.71
| 2,984,726
| ###
| 42.4
| 42.4
| ### |
2016-Aug-26 Fri
| ###
| ###
| 24.5
| ###
| 9,499,823
| ###
| ###
| ###
| 0.0 |
2016-Aug-25 Thu
| 25.85
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2016-Aug-24 Wed
| 24.22
| 24.22
| 24.22
| 24.22
|
|
| ###
| ###
| 1.7 |
2016-Aug-23 Tue
| 24.2
| 24.26
| ###
| 24.22
| 3,166,779
| 38,413,029
| ###
| ###
| 1.7 |
2016-Aug-22 Mon
| 23.87
| ###
| 23.81
| ###
| 3,246,644
| ###
| 83.9
| 83.9
| 0.0 |
2016-Aug-19 Fri
| 23.79
| ###
| 23.7
| ###
| 2,393,043
| 28,357,559
| ###
| ###
| 0.0 |
2016-Aug-18 Thu
| 23.74
| 23.76
| 23.54
| 23.75
|
|
| 70.4
| 70.4
| ### |
2016-Aug-17 Wed
| 23.4
| ###
| ###
| 23.57
|
|
| ###
| ###
| ### |
2016-Aug-16 Tue
| 23.4
| 23.48
| 23.25
| ###
| 2,679,554
| 62,607,779
| ###
| ###
| 0.0 |
2016-Aug-15 Mon
| 23.44
| 23.58
| ###
| 23.49
| 1,994,345
| 23,513,327
| ###
| ###
| 1.7 |
2016-Aug-12 Fri
| ###
| 23.41
| 23
| 23.4
| 2,806,877
| 65,133,580
| ###
| ###
| ### |
2016-Aug-11 Thu
| ###
| 23.21
| 22.82
| ###
| 2,032,285
| ###
| 71.0
| 71.0
| 0.0 |
2016-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-09 Tue
| ###
| 23.42
| ###
| 23.2
| 2,849,029
| 33,362,129
| 35.7
| 35.7
| 1.7 |
2016-Aug-08 Mon
| 23.5
| 23.73
| ###
| 23.4
| 1,953,324
| 23,176,189
| 30.4
| 30.4
| ### |
2016-Aug-05 Fri
| 23.5
| 23.56
| ###
| 23.41
| 2,021,821
| 23,817,051
| ###
| ###
| 1.7 |
2016-Aug-04 Thu
| 23.42
| 23.71
| ###
| 23.57
|
|
| 74.6
| 74.6
| ### |
2016-Aug-03 Wed
| ###
| ###
| 23.25
| ###
|
|
| ###
| ###
| 0.0 |
2016-Aug-02 Tue
| 23.57
| 23.84
| 23.49
| ###
| 4,134,352
| 97,839,440
| ###
| ###
| 0.0 |
2016-Aug-01 Mon
| 23.41
| ###
| 23.41
| 23.57
| 2,229,070
| ###
| ###
| ###
| ### |
2016-Jul-29 Fri
| 23.4
| 23.5
| ###
| 23.41
| 6,434,949
| 75,610,650
| ###
| ###
| 1.7 |
2016-Jul-28 Thu
| ###
| 23.58
| ###
| 23.4
|
|
| 67.5
| 67.5
| ### |
2016-Jul-27 Wed
| 23.43
| 23.49
| 23.28
| 23.42
| 2,847,627
| 66,591,757
| 40.6
| 40.6
| 1.7 |
2016-Jul-26 Tue
| ###
| 23.755
| ###
| 23.5
|
|
| 29.9
| 29.9
| 1.7 |
2016-Jul-25 Mon
| ###
| ###
| ###
| ###
| 12,350,126
| 0
| 95.7
| 95.7
| 0.0 |
2016-Jul-22 Fri
| ###
| ###
| ###
| 22.45
| 4,290,649
| 0
| ###
| ###
| ### |
2016-Jul-21 Thu
| 22.75
| 22.86
| ###
| ###
| 3,663,977
| 41,879,257
| 36.1
| 36.1
| 0.0 |
2016-Jul-20 Wed
| 22.26
| ###
| 22.26
| 22.52
| 2,805,342
| 31,223,456
| 75.4
| 75.4
| 1.6 |
2016-Jul-19 Tue
| ###
| 22.26
| ###
| 22.2
| 2,528,681
| ###
| ###
| ###
| 1.6 |
2016-Jul-18 Mon
| 21.51
| ###
| 21.47
| ###
| 3,246,978
| ###
| 84.7
| 84.7
| 0.0 |
2016-Jul-15 Fri
| 21.59
| ###
| 21.49
| 21.53
|
|
| ###
| ###
| 1.5 |
2016-Jul-14 Thu
| 21.45
| ###
| ###
| 21.47
| 2,103,949
| 0
| ###
| ###
| ### |
2016-Jul-13 Wed
| 21.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-12 Tue
| 21.44
| 21.45
| ###
| 21.2
| 2,466,643
| 26,454,746
| 25.2
| 25.2
| 1.5 |
2016-Jul-11 Mon
| 20.85
| ###
| 20.85
| ###
| 3,200,421
| 33,364,388
| ###
| ###
| 0.0 |
2016-Jul-08 Fri
| ###
| ###
| 20.52
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2016-Jul-07 Thu
| 20.72
| 20.75
| ###
| ###
| 1,992,377
| ###
| ###
| ###
| 0.0 |
2016-Jul-06 Wed
| 20.5
| 20.57
| ###
| 20.5
| 2,789,320
| 28,688,156
| 69.4
| 69.4
| 1.5 |
2016-Jul-05 Tue
| 20.85
| 20.88
| 20.57
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jul-04 Mon
| 20.74
| 20.84
| ###
| 20.82
|
|
| ###
| ###
| 1.5 |
2016-Jul-01 Fri
| 20.75
| 20.88
| ###
| 20.74
| 2,708,748
| 28,279,329
| 30.6
| 30.6
| ### |
2016-Jun-30 Thu
| 20.85
| 21
| 20.74
| 20.89
|
|
| 65.5
| 65.5
| 1.5 |
2016-Jun-29 Wed
| 20.75
| ###
| 20.71
| 20.72
|
|
| 29.6
| 29.6
| 1.5 |
2016-Jun-28 Tue
| ###
| 20.71
| ###
| ###
| 3,293,886
| 34,108,189
| ###
| ###
| 0.0 |
2016-Jun-27 Mon
| 20.46
| 20.745
| ###
| ###
| 2,186,026
| 22,674,554
| ###
| ###
| 0.0 |
2016-Jun-24 Fri
| 21
| ###
| ###
| 20.56
| 4,852,286
| 0
| 48.1
| 48.1
| 1.5 |
2016-May-26 Thu
| ###
| 22.385
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-25 Wed
| ###
| 22.54
| ###
| 22.28
| 3,009,323
| 33,915,070
| ###
| ###
| ### |
2016-May-24 Tue
| ###
| 22.2
| 21.72
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-20 Fri
| ###
| ###
| ###
| 22.26
| 1,211,184
| 0
| ###
| ###
| 1.6 |
2016-May-19 Thu
| ###
| ###
| 22
| ###
| 2,742,124
| ###
| 37.2
| 37.2
| 0.0 |
2016-May-18 Wed
| 22.48
| ###
| 22.24
| ###
| 3,367,125
| ###
| 35.5
| 35.5
| 0.0 |
2016-May-17 Tue
| ###
| 22.84
| ###
| 22.73
| 2,576,257
| 29,420,854
| ###
| ###
| ### |
2016-May-16 Mon
| 22.42
| ###
| ###
| 22.46
|
|
| 71.8
| 71.8
| 1.6 |
2016-May-13 Fri
| 22.83
| 22.89
| 22.22
| ###
| 4,215,172
| ###
| ###
| ###
| 0.0 |
2016-May-12 Thu
| 22.89
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2016-May-11 Wed
| ###
| 22.87
| ###
| 22.8
| 11,161,772
| ###
| ###
| ###
| 1.6 |
2016-May-10 Tue
| 21.57
| 21.73
| 21.45
| ###
|
|
| ###
| ###
| 0.0 |
2016-May-09 Mon
| 21.2
| 21.55
| ###
| 21.52
|
|
| 79.2
| 79.2
| 1.5 |
2016-May-06 Fri
| ###
| 21.23
| ###
| 21.21
|
|
| 83.4
| 83.4
| ### |
2016-May-05 Thu
| 20.8
| ###
| 20.73
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2016-May-04 Wed
| ###
| ###
| ###
| 20.71
|
|
| 8.9
| 8.9
| ### |
2016-May-03 Tue
| 21.7
| 22.27
| 21.45
| 22.27
|
|
| 84.1
| 84.1
| ### |
2016-May-02 Mon
| ###
| ###
| ###
| 22.25
|
|
| 75.3
| 75.3
| ### |
2016-Apr-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-28 Thu
| ###
| ###
| 21.4
| ###
| 4,516,541
| 48,326,988
| ###
| ###
| 0.0 |
2016-Apr-27 Wed
| 21.55
| 21.7
| ###
| 21.26
| 2,510,848
| ###
| ###
| ###
| 1.5 |
2016-Apr-26 Tue
| 21.7
| 21.87
| 21.42
| 21.5
|
|
| 32.6
| 32.6
| 1.5 |
2016-Apr-22 Fri
| 21.76
| ###
| 21.59
| 21.72
| 2,407,679
| ###
| ###
| ###
| ### |
2016-Apr-21 Thu
| 22.22
| 22.24
| 21.56
| 21.77
| 4,887,749
| ###
| 17.1
| 17.1
| 1.6 |
2016-Apr-20 Wed
| ###
| ###
| ###
| 22
| 2,520,925
| 0
| ###
| ###
| ### |
2016-Apr-19 Tue
| 22.42
| 22.57
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2016-Apr-18 Mon
| ###
| 22.25
| ###
| ###
| 2,457,925
| ###
| ###
| ###
| 0.0 |
2016-Apr-15 Fri
| ###
| 22.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-14 Thu
| ###
| ###
| ###
| 21.87
| 5,057,970
| 0
| ###
| ###
| 1.6 |
2016-Apr-13 Wed
| 20.89
| ###
| 20.85
| ###
| 2,905,650
| ###
| ###
| ###
| 0.0 |
2016-Apr-12 Tue
| 20.8
| ###
| 20.7
| 20.74
| 3,359,041
| 34,766,074
| ###
| ###
| ### |
2016-Apr-11 Mon
| ###
| ###
| ###
| 20.82
|
|
| ###
| ###
| 1.5 |
2016-Apr-08 Fri
| ###
| 21.25
| ###
| ###
| 2,543,145
| ###
| 69.4
| 69.4
| 0.0 |
2016-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2016-Apr-06 Wed
| ###
| 21.5
| 21.2
| ###
| 3,623,673
| ###
| 65.7
| 65.7
| 0.0 |
2016-Apr-05 Tue
| ###
| 21.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Apr-04 Mon
| 21.71
| ###
| ###
| ###
| 1,455,259
| 0
| ###
| ###
| 0.0 |
2016-Apr-01 Fri
| 21.86
| ###
| 21.55
| 21.71
|
|
| 32.2
| 32.2
| ### |
2016-Mar-31 Thu
| ###
| 22.27
| ###
| ###
| 2,680,054
| ###
| ###
| ###
| 0.0 |
2016-Mar-30 Wed
| ###
| ###
| ###
| 21.87
| 3,134,942
| 0
| 28.8
| 28.8
| 1.6 |
2016-Mar-29 Tue
| 22.5
| 22.55
| 21.82
| 21.87
|
|
| ###
| ###
| 1.6 |
2016-Mar-24 Thu
| 22.25
| 22.52
| 22.22
| 22.45
| 5,398,082
| ###
| 76.8
| 76.8
| ### |
2016-Mar-23 Wed
| ###
| 22.48
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2016-Mar-22 Tue
| 21.88
| 22.26
| 21.85
| ###
| 2,857,625
| ###
| ###
| ###
| 0.0 |
2016-Mar-21 Mon
| 22.22
| 22.27
| ###
| 21.87
| 3,546,570
| 39,491,056
| ###
| ###
| 1.6 |
2016-Mar-18 Fri
| 22.45
| 22.58
| ###
| 22.2
|
|
| 24.7
| 24.7
| 1.6 |
2016-Mar-17 Thu
| 22.51
| 22.53
| ###
| 22.24
|
|
| 22.1
| 22.1
| 1.6 |
2016-Mar-16 Wed
| 22.59
| ###
| 22.25
| 22.48
| 3,281,557
| 36,507,321
| 28.1
| 28.1
| 1.6 |
2016-Mar-15 Tue
| ###
| ###
| 22.72
| 22.79
| 2,657,775
| 30,192,324
|
|
| 1.6 |
2016-Mar-14 Mon
| 23.42
| 23.42
| ###
| ###
| 2,045,740
| ###
| 25.3
| 25.3
| 0.0 |
2016-Mar-11 Fri
| ###
| 23.4
| ###
| ###
| 2,552,270
| 29,861,559
| ###
| ###
| 0.0 |
2016-Mar-10 Thu
| 23.28
| ###
| ###
| ###
| 3,610,845
| 0
| ###
| ###
| 0.0 |
2016-Mar-09 Wed
| ###
| ###
| 22.985
| ###
| 3,975,449
| 45,687,847
| ###
| ###
| 0.0 |
2016-Mar-08 Tue
| 23
| 23.28
| ###
| 23
| 3,799,077
| 44,221,256
| ###
| ###
| 1.6 |
2016-Mar-07 Mon
| 22.88
| ###
| 22.76
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2016-Mar-04 Fri
| 22.47
| ###
| ###
| 22.76
|
|
| 77.3
| 77.3
| 1.6 |
2016-Mar-03 Thu
| ###
| 22.52
| ###
| 22.52
| 4,594,854
| 51,738,056
| 70.6
| 70.6
| 1.6 |
2016-Mar-02 Wed
| 22.55
| 22.58
| 21.985
| ###
| 4,283,444
| 95,445,840
| 23.9
| 23.9
| 0.0 |
2016-Mar-01 Tue
| 23
| ###
| 22.2
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2016-Feb-29 Mon
| 22.46
| 23.29
| 22.45
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-26 Fri
| 20.54
| 22.87
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2016-Feb-25 Thu
| 22.4
| 22.41
| 21.72
| 21.89
|
|
| ###
| ###
| ### |
2016-Feb-24 Wed
| ###
| 22.73
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2016-Feb-23 Tue
| ###
| ###
| 22.76
| ###
| 3,219,858
| 36,641,984
| 33.5
| 33.5
| 0.0 |
2016-Feb-22 Mon
| ###
| ###
| 22.56
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2016-Feb-19 Fri
| ###
| ###
| 22.76
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2016-Feb-18 Thu
| ###
| ###
| 22.79
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2016-Feb-17 Wed
| ###
| ###
| ###
| 22.72
| 2,698,928
| 0
| 23.4
| 23.4
| 1.6 |
2016-Feb-16 Tue
| ###
| 22.83
| 22.41
| 22.83
| 3,166,577
| 71,627,971
| ###
| ###
| ### |
2016-Feb-15 Mon
| 22.56
| 22.58
| ###
| 22.5
|
|
| 32.7
| 32.7
| 1.6 |
2016-Feb-12 Fri
| 22.25
| ###
| ###
| ###
| 2,624,488
| 0
| 36.7
| 36.7
| 0.0 |
2016-Feb-11 Thu
| 22.4
| ###
| 22.28
| 22.59
|
|
| 71.7
| 71.7
| ### |
2016-Feb-10 Wed
| ###
| 23
| 22
| ###
| 6,344,743
| ###
| 23.4
| 23.4
| 0.0 |
2016-Feb-09 Tue
| 23.46
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2016-Feb-08 Mon
| 23.46
| ###
| 23.28
| 23.76
|
|
| 79.7
| 79.7
| 1.7 |
2016-Feb-05 Fri
| 23.75
| 23.85
| 23.26
| 23.76
| 3,284,544
| ###
| 68.1
| 68.1
| 1.7 |
2016-Feb-04 Thu
| 23.84
| ###
| ###
| ###
| 3,070,851
| 0
| 69.9
| 69.9
| 0.0 |
2016-Feb-03 Wed
| 23.8
| ###
| 23.52
| 23.59
| 3,266,587
| ###
| 33.5
| 33.5
| 1.7 |
2016-Feb-02 Tue
| 24.45
| 24.53
| ###
| ###
| 2,740,684
| 33,614,489
| ###
| ###
| 0.0 |
2016-Feb-01 Mon
| 24.45
| ###
| ###
| 24.43
|
|
| ###
| ###
| 1.7 |
2016-Jan-29 Fri
| ###
| ###
| ###
| 24.28
|
|
| 32.0
| 32.0
| 1.7 |
2016-Jan-28 Thu
| 24
| ###
| 23.775
| 24.48
|
|
| ###
| ###
| 1.7 |
2016-Jan-27 Wed
| 24.2
| ###
| 23.81
| ###
| 3,474,020
| ###
| ###
| ###
| 0.0 |
2016-Jan-25 Mon
| 24
| 24.49
| ###
| 24.29
| 2,329,222
| 28,521,323
| 79.1
| 79.1
| ### |
2016-Jan-22 Fri
| 23.87
| ###
| 23.72
| 23.89
| 2,073,427
| 24,590,844
| 67.0
| 67.0
| ### |
2016-Jan-21 Thu
| 23.89
| ###
| ###
| 23.88
|
|
| 36.4
| 36.4
| 1.7 |
2016-Jan-20 Wed
| ###
| 23.78
| 23.29
| 23.58
|
|
| ###
| ###
| 1.7 |
2016-Jan-19 Tue
| 23.57
| 23.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-18 Mon
| 23.5
| 24.45
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2016-Jan-15 Fri
| ###
| 23.24
| 22.51
| ###
| 2,309,186
| 52,822,629
| ###
| ###
| 0.0 |
2016-Jan-14 Thu
| ###
| 23
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2016-Jan-13 Wed
| ###
| 23.26
| 22.81
| 23.25
|
|
| ###
| ###
| ### |
2016-Jan-12 Tue
| ###
| ###
| 22.71
| ###
|
|
| ###
| ###
| 0.0 |
2016-Jan-11 Mon
| 22.58
| 22.87
| 22.5
| 22.87
| 2,886,870
| 65,488,645
| 83.0
| 83.0
| ### |
2016-Jan-08 Fri
| 22.59
| ###
| 22.56
| 22.87
| 3,386,924
| ###
| 77.9
| 77.9
| ### |
2016-Jan-07 Thu
| ###
| ###
| 22.59
| 22.7
|
|
| 20.0
| 20.0
| ### |
2016-Jan-06 Wed
| ###
| ###
| ###
| ###
| 2,536,877
| 0
| 30.7
| 30.7
| 0.0 |
2016-Jan-05 Tue
| 23.85
| ###
| ###
| ###
| 3,039,557
| 0
| 30.8
| 30.8
| 0.0 |
2016-Jan-04 Mon
| 24.4
| 24.73
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2015-Dec-31 Thu
| ###
| ###
| 24.43
| 24.5
| 1,827,480
| ###
| 15.2
| 15.2
| 1.8 |
2015-Dec-30 Wed
| ###
| ###
| ###
| ###
| 2,139,747
| 0
| ###
| ###
| 0.0 |
2015-Dec-29 Tue
| 24.5
| ###
| ###
| 24.85
|
|
| 74.6
| 74.6
| 1.8 |
2015-Dec-24 Thu
| ###
| 24.4
| ###
| 24.27
|
|
| ###
| ###
| ### |
2015-Dec-23 Wed
| 23.79
| ###
| ###
| ###
| 1,558,088
| 0
| 25.6
| 25.6
| 0.0 |
2015-Dec-22 Tue
| 23.89
| ###
| 23.5
| 23.57
| 2,004,324
| ###
| 22.0
| 22.0
| ### |
2015-Dec-21 Mon
| 23.22
| 23.73
| 23.22
| 23.57
|
|
| ###
| ###
| ### |
2015-Dec-18 Fri
| ###
| ###
| ###
| 23.57
| 5,671,771
| 0
| 83.4
| 83.4
| ### |
2015-Dec-17 Thu
| 23.51
| 23.78
| ###
| 23.53
|
|
| 67.7
| 67.7
| ### |
2015-Dec-16 Wed
| ###
| ###
| ###
| 23.26
|
|
| ###
| ###
| ### |
2015-Dec-15 Tue
| ###
| 22.85
| ###
| 22.49
|
|
| ###
| ###
| ### |
2015-Dec-14 Mon
| ###
| 22.89
| 22.52
| 22.59
| 2,904,143
| ###
| ###
| ###
| ### |
2015-Dec-11 Fri
| ###
| 23.27
| ###
| ###
| 2,905,844
| ###
| ###
| ###
| 0.0 |
2015-Dec-10 Thu
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2015-Dec-09 Wed
| ###
| ###
| 23.56
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2015-Dec-08 Tue
| 23.75
| 23.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Dec-07 Mon
| 24.25
| ###
| 23.8
| 23.88
|
|
| 28.4
| 28.4
| 1.7 |
2015-Dec-04 Fri
| 23.56
| ###
| 23.445
| 24
| 4,915,927
| 57,626,954
| ###
| ###
| 1.7 |
2015-Dec-03 Thu
| 23.87
| ###
| 23.72
| 23.8
|
|
| 29.0
| 29.0
| 1.7 |
2015-Dec-02 Wed
| 24.28
| 24.49
| ###
| ###
| 2,597,444
| ###
| 32.0
| 32.0
| 0.0 |
2015-Dec-01 Tue
| 23.86
| 24.54
| 23.71
| 24.49
| 5,036,526
| 121,506,189
| 85.9
| 85.9
| ### |
2015-Nov-30 Mon
| 23.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-27 Fri
| ###
| 24.25
| ###
| 23.76
| 5,001,450
| 60,642,581
| 26.3
| 26.3
| 1.7 |
2015-Nov-26 Thu
| ###
| 24.53
| ###
| ###
| 2,889,271
| ###
| ###
| ###
| 0.0 |
2015-Nov-25 Wed
| 23.86
| 24.655
| 23.48
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2015-Nov-24 Tue
| ###
| 24.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-23 Mon
| 24.26
| 24.71
| 24.26
| ###
| 5,732,755
| ###
| ###
| ###
| 0.0 |
2015-Nov-20 Fri
| ###
| 23.88
| 23.4
| 23.71
|
|
| ###
| ###
| ### |
2015-Nov-19 Thu
| ###
| ###
| 23.125
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2015-Nov-18 Wed
| ###
| 23.43
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2015-Nov-17 Tue
| ###
| 23.44
| ###
| 23.4
|
|
| 66.9
| 66.9
| ### |
2015-Nov-16 Mon
| ###
| 23.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-13 Fri
| 23.44
| ###
| ###
| 23.53
|
|
| ###
| ###
| ### |
2015-Nov-12 Thu
| 23.84
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Nov-11 Wed
| 23.88
| ###
| 23.86
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2015-Nov-10 Tue
| 23.41
| 23.88
| 23.24
| 23.88
|
|
| 85.3
| 85.3
| 1.7 |
2015-Nov-09 Mon
| 23.89
| ###
| 23.45
| 23.5
|
|
| ###
| ###
| 1.7 |
2015-Nov-06 Fri
| 23.82
| ###
| ###
| ###
| 3,626,529
| 0
| ###
| ###
| 0.0 |
2015-Nov-05 Thu
| 24
| 24
| ###
| 23.78
| 2,634,240
| 31,610,880
| 27.7
| 27.7
| 1.7 |
2015-Nov-04 Wed
| ###
| ###
| 23.82
| 24
| 13,752,229
| 163,789,047
| ###
| ###
| 1.7 |
2015-Nov-03 Tue
| 23.8
| ###
| ###
| ###
| 5,945,821
| 0
| 73.7
| 73.7
| 0.0 |
2015-Nov-02 Mon
| ###
| ###
| 23.56
| ###
| 8,540,772
| ###
| ###
| ###
| 0.0 |
2015-Oct-30 Fri
| ###
| ###
| ###
| ###
| 12,924,457
| 0
| 71.2
| 71.2
| 0.0 |
2015-Oct-29 Thu
| ###
| 25.51
| 24.53
| 24.7
| 17,942,228
| 448,914,544
| 24.7
| 24.7
| 1.8 |
2015-Oct-28 Wed
| 27.87
| 27.87
| ###
| ###
| 3,277,642
| 45,673,941
| 19.9
| 19.9
| 0.0 |
2015-Oct-27 Tue
| ###
| ###
| 27.83
| 27.87
|
|
| ###
| ###
| ### |
2015-Oct-26 Mon
| 28
| ###
| 27.79
| 27.84
| 4,325,575
| ###
| ###
| ###
| 2.0 |
2015-Oct-23 Fri
| 27.27
| 27.85
| 27.21
| 27.81
|
|
| ###
| ###
| ### |
2015-Oct-22 Thu
| 26.85
| ###
| ###
| 26.79
|
|
| ###
| ###
| ### |
2015-Oct-21 Wed
| 26.77
| ###
| 26.7
| ###
| 3,195,447
| ###
| 72.1
| 72.1
| 0.0 |
2015-Oct-20 Tue
| ###
| ###
| ###
| 26.82
|
|
| 30.3
| 30.3
| 1.9 |
2015-Oct-19 Mon
| 27.2
| ###
| ###
| ###
| 1,758,721
| 0
| 29.3
| 29.3
| 0.0 |
2015-Oct-16 Fri
| ###
| 27.2
| ###
| ###
| 2,370,280
| ###
| 68.7
| 68.7
| 0.0 |
2015-Oct-15 Thu
| 26.75
| ###
| ###
| ###
| 2,061,451
| 0
| 72.6
| 72.6
| 0.0 |
2015-Oct-14 Wed
| 26.72
| 26.75
| ###
| ###
| 3,555,381
| 47,553,220
| ###
| ###
| 0.0 |
2015-Oct-13 Tue
| ###
| ###
| 26.51
| 26.82
|
|
| 81.4
| 81.4
| 1.9 |
2015-Oct-12 Mon
| 26.7
| 26.76
| 26.52
| ###
|
|
| ###
| ###
| 0.0 |
2015-Oct-09 Fri
| ###
| 26.76
| 26.43
| 26.73
|
|
| 71.7
| 71.7
| ### |
2015-Oct-08 Thu
| 26.52
| 26.74
| ###
| 26.43
| 3,500,670
| 46,803,957
| ###
| ###
| 1.9 |
2015-Oct-07 Wed
| 26.4
| 26.4
| 25.945
| 26.25
|
|
| 28.8
| 28.8
| 1.9 |
2015-Oct-06 Tue
| ###
| ###
| ###
| 26.22
| 3,773,274
| 0
| ###
| ###
| 1.9 |
2015-Oct-05 Mon
| 26
| ###
| 25.72
| 25.88
|
|
| ###
| ###
| 1.8 |
2015-Oct-02 Fri
| 25.56
| ###
| 25.45
| 25.52
| 2,529,248
| 32,184,680
| 28.6
| 28.6
| 1.8 |
2015-Oct-01 Thu
| 24.7
| 25.53
| ###
| 25.5
| 3,425,656
| ###
| 88.6
| 88.6
| ### |
2015-Sep-30 Wed
| 24.25
| 24.84
| 24.25
| 24.84
| 6,364,522
| ###
| 83.6
| 83.6
| 1.8 |
2015-Sep-29 Tue
| 24.55
| 24.73
| 24.23
| 24.23
|
|
| ###
| ###
| ### |
2015-Sep-28 Mon
| 24.8
| ###
| 24.77
| ###
| 2,420,350
| ###
| 69.5
| 69.5
| 0.0 |
2015-Sep-25 Fri
| ###
| ###
| 24.82
| 24.89
|
|
| 30.4
| 30.4
| 1.8 |
2015-Sep-24 Thu
| 24.44
| 24.76
| 24.43
| 24.76
| 3,181,074
| ###
| ###
| ###
| 1.8 |
2015-Sep-23 Wed
| 24.46
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Sep-22 Tue
| 24.85
| ###
| ###
| 24.79
| 2,638,072
| 0
| ###
| ###
| ### |
2015-Sep-21 Mon
| 24.4
| 24.55
| ###
| 24.5
| 3,426,329
| 42,058,188
| ###
| ###
| 1.8 |
2015-Sep-18 Fri
| ###
| ###
| 24.53
| 24.82
| 4,610,689
| ###
| 71.2
| 71.2
| 1.8 |
2015-Sep-17 Thu
| ###
| ###
| ###
| 24.7
|
|
| ###
| ###
| 1.8 |
2015-Sep-16 Wed
| ###
| ###
| ###
| 24.52
|
|
| 22.0
| 22.0
| ### |
2015-Sep-15 Tue
| 24.85
| ###
| ###
| ###
| 3,435,451
| 0
| ###
| ###
| 0.0 |
2015-Sep-14 Mon
| ###
| ###
| 24.52
| 24.79
|
|
| 26.8
| 26.8
| ### |
2015-Sep-11 Fri
| 24.71
| ###
| 24.51
| 24.74
|
|
| ###
| ###
| 1.8 |
2015-Sep-10 Thu
| ###
| ###
| 24.71
| 24.76
| 3,945,121
| ###
| ###
| ###
| 1.8 |
2015-Sep-09 Wed
| ###
| ###
| ###
| ###
| 5,292,553
| 0
| 26.0
| 26.0
| 0.0 |
2015-Sep-08 Tue
| ###
| 25.44
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2015-Sep-07 Mon
| 25.52
| 25.58
| ###
| ###
| 3,517,342
| ###
| 28.9
| 28.9
| 0.0 |
2015-Sep-04 Fri
| ###
| ###
| ###
| 25.49
|
|
| ###
| ###
| ### |
2015-Sep-03 Thu
| 25.55
| ###
| ###
| 25.26
| 6,613,659
| 0
| ###
| ###
| 1.8 |
2015-Sep-02 Wed
| ###
| 25.55
| ###
| 25.23
| 5,712,958
| ###
| ###
| ###
| 1.8 |
2015-Sep-01 Tue
| ###
| 26.41
| 25.53
| 25.57
|
|
| ###
| ###
| ### |
2015-Aug-31 Mon
| ###
| 26.75
| 26.21
| 26.4
|
|
| 26.2
| 26.2
| 1.9 |
2015-Aug-28 Fri
| 26.74
| 27.57
| 26.74
| 27.4
|
|
| 85.1
| 85.1
| 2.0 |
2015-Aug-27 Thu
| 27
| 27.29
| ###
| ###
| 5,013,548
| ###
| 63.2
| 63.2
| 0.0 |
2015-Aug-26 Wed
| ###
| 26.89
| 25.88
| 26.89
|
|
| 80.8
| 80.8
| ### |
2015-Aug-25 Tue
| 25.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-24 Mon
| ###
| 26.23
| 25.29
| 25.29
| 7,992,148
| ###
| 32.0
| 32.0
| ### |
2015-Aug-21 Fri
| 26.21
| 26.54
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2015-Aug-20 Thu
| 26.72
| 26.84
| 26.42
| 26.57
|
|
| 32.0
| 32.0
| 1.9 |
2015-Aug-19 Wed
| ###
| ###
| ###
| 27.24
| 3,837,022
| 0
| ###
| ###
| 1.9 |
2015-Aug-18 Tue
| ###
| ###
| ###
| 26.76
| 2,773,347
| 0
| 31.7
| 31.7
| ### |
2015-Aug-17 Mon
| 27
| 27.21
| 26.78
| ###
| 1,932,187
| 52,159,388
| ###
| ###
| 0.0 |
2015-Aug-14 Fri
| 27
| 27.25
| ###
| 27
| 2,293,127
| 31,243,855
| ###
| ###
| 1.9 |
2015-Aug-13 Thu
| ###
| 27.25
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2015-Aug-12 Wed
| 27.54
| 27.71
| 26.82
| ###
| 3,673,887
| 100,168,529
| 22.2
| 22.2
| 0.0 |
2015-Aug-11 Tue
| ###
| ###
| 27.5
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-10 Mon
| ###
| ###
| 27.47
| 27.85
|
|
| 76.5
| 76.5
| ### |
2015-Aug-07 Fri
| 27.83
| 28.145
| ###
| 27.73
|
|
| ###
| ###
| ### |
2015-Aug-06 Thu
| ###
| 28.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Aug-05 Wed
| 28.56
| ###
| ###
| 28.52
| 2,104,257
| 0
| ###
| ###
| 2.0 |
2015-Aug-04 Tue
| 28.74
| 29.22
| ###
| 28.72
|
|
| ###
| ###
| ### |
2015-Aug-03 Mon
| 28.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-31 Fri
| 28.8
| 28.87
| 28.475
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2015-Jul-30 Thu
| ###
| 28.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-29 Wed
| 27.77
| ###
| ###
| 27.82
| 2,175,225
| 0
| 71.4
| 71.4
| 2.0 |
2015-Jul-28 Tue
| ###
| 27.83
| ###
| 27.77
|
|
| 75.3
| 75.3
| ### |
2015-Jul-27 Mon
| 27.75
| 27.89
| 27.57
| 27.83
| 1,676,640
| 46,493,227
| ###
| ###
| 2.0 |
2015-Jul-24 Fri
| 28
| 28.22
| ###
| 27.85
| 2,545,555
| 35,917,781
| ###
| ###
| ### |
2015-Jul-23 Thu
| ###
| ###
| ###
| ###
| 2,210,346
| 0
| 32.0
| 32.0
| 0.0 |
2015-Jul-22 Wed
| 28.5
| 28.58
| 28.24
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-21 Tue
| 28.71
| ###
| 28.51
| 28.76
| 2,369,228
| 33,773,345
| 69.6
| 69.6
| 2.1 |
2015-Jul-20 Mon
| ###
| ###
| 28.45
| 28.58
| 1,638,274
| 23,304,447
| 33.4
| 33.4
| ### |
2015-Jul-17 Fri
| 28.47
| 28.55
| ###
| 28.5
|
|
| 69.7
| 69.7
| 2.0 |
2015-Jul-16 Thu
| 28.48
| 28.75
| ###
| ###
| 2,545,772
| 36,595,472
| ###
| ###
| 0.0 |
2015-Jul-15 Wed
| ###
| ###
| 27.8
| ###
| 2,859,447
| ###
| ###
| ###
| 0.0 |
2015-Jul-14 Tue
| ###
| ###
| 27.59
| 27.72
|
|
| 69.9
| 69.9
| ### |
2015-Jul-13 Mon
| 26.89
| ###
| 26.81
| ###
| 2,986,425
| 40,033,027
| ###
| ###
| 0.0 |
2015-Jul-10 Fri
| 26.7
| ###
| 26.7
| ###
| 2,358,246
| 31,482,584
| ###
| ###
| 0.0 |
2015-Jul-09 Thu
| ###
| 27.24
| 26.75
| 26.83
|
|
| ###
| ###
| ### |
2015-Jul-08 Wed
| 27.29
| 27.54
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2015-Jul-07 Tue
| ###
| 27.48
| ###
| 27.4
| 3,515,543
| ###
| 75.8
| 75.8
| 2.0 |
2015-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jul-03 Fri
| 27.8
| ###
| 27.455
| ###
| 2,645,480
| 36,315,826
| ###
| ###
| 0.0 |
2015-Jul-02 Thu
| ###
| 27.84
| ###
| 27.8
| 3,527,146
| 49,097,872
| ###
| ###
| 2.0 |
2015-Jul-01 Wed
| ###
| ###
| 26.74
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2015-Jun-30 Tue
| ###
| ###
| 26.75
| ###
| 3,999,976
| 53,499,679
| ###
| ###
| 0.0 |
2015-Jun-29 Mon
| 27.28
| 27.28
| 26.79
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-26 Fri
| 26.8
| 27.87
| ###
| ###
| 15,169,586
| 211,388,180
| 88.6
| 88.6
| 0.0 |
2015-Jun-25 Thu
| ###
| 26.83
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-24 Wed
| 26.79
| ###
| 26.49
| 26.7
| 4,222,774
| 55,930,641
| ###
| ###
| 1.9 |
2015-Jun-23 Tue
| 27
| 27
| 26.44
| 26.85
|
|
| ###
| ###
| 1.9 |
2015-Jun-22 Mon
| 27.22
| 27.245
| 26.77
| 26.86
| 3,214,447
| 86,814,177
| ###
| ###
| 1.9 |
2015-Jun-19 Fri
| 26.78
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2015-Jun-18 Thu
| 26.48
| ###
| 26.25
| ###
| 13,079,283
| 171,665,589
| 82.2
| 82.2
| 0.0 |
2015-Jun-17 Wed
| ###
| ###
| ###
| 26.8
| 12,987,445
| 0
| ###
| ###
| 1.9 |
2015-Jun-16 Tue
| 26.83
| 26.85
| 26.59
| 26.84
|
|
| 76.1
| 76.1
| 1.9 |
2015-Jun-15 Mon
| 26.89
| ###
| 26.57
| 26.76
| 3,940,051
| 52,343,577
| 31.4
| 31.4
| ### |
2015-Jun-12 Fri
| ###
| ###
| 26.87
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2015-Jun-11 Thu
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-10 Wed
| 27
| 27.57
| ###
| 27.43
|
|
| ###
| ###
| ### |
2015-Jun-09 Tue
| 27.2
| 27.23
| 27
| ###
| 3,147,856
| ###
| ###
| ###
| 0.0 |
2015-Jun-05 Fri
| ###
| ###
| ###
| 27.25
| 1,909,942
| 0
| 76.6
| 76.6
| ### |
2015-Jun-04 Thu
| 27.47
| 27.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-03 Wed
| 27.5
| 27.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jun-02 Tue
| 27.71
| 27.77
| 27.51
| 27.51
|
|
| 37.3
| 37.3
| ### |
2015-Jun-01 Mon
| ###
| ###
| 27.51
| 27.7
| 2,718,059
| ###
| 28.0
| 28.0
| 2.0 |
2015-May-29 Fri
| ###
| 28.27
| ###
| 28
| 7,676,075
| 108,501,320
| ###
| ###
| 2.0 |
2015-May-28 Thu
| ###
| ###
| 27.76
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2015-May-27 Wed
| ###
| 28.4
| ###
| ###
| 3,238,746
| ###
| ###
| ###
| 0.0 |
2015-May-26 Tue
| 28.48
| ###
| 28.4
| 28.53
| 2,260,577
| ###
| 68.0
| 68.0
| 2.0 |
2015-May-25 Mon
| ###
| 28.59
| ###
| 28.48
| 1,808,356
| 25,850,449
| 80.7
| 80.7
| 2.0 |
2015-May-22 Fri
| 28.47
| 28.49
| ###
| ###
| 2,386,057
| 33,989,381
| 20.9
| 20.9
| 0.0 |
2015-May-21 Thu
| ###
| ###
| ###
| ###
| 4,281,751
| 0
| ###
| ###
| 0.0 |
2015-May-20 Wed
| ###
| 28.27
| 27.42
| ###
| 3,922,979
| 109,235,350
| ###
| ###
| 0.0 |
2015-May-19 Tue
| 28.85
| 28.88
| ###
| ###
| 3,947,729
| ###
| 13.8
| 13.8
| 0.0 |
2015-May-18 Mon
| ###
| ###
| ###
| 28.85
| 2,234,087
| 0
| ###
| ###
| ### |
2015-May-15 Fri
| 28.79
| ###
| 28.78
| 29
|
|
| ###
| ###
| ### |
2015-May-14 Thu
| ###
| 28.58
| ###
| 28.58
| 2,654,320
| ###
| ###
| ###
| ### |
2015-May-13 Wed
| ###
| 28.5
| ###
| 28.5
| 4,103,046
| ###
| 79.5
| 79.5
| 2.0 |
2015-May-12 Tue
| 27.2
| 27.84
| 27.085
| 27.77
| 3,552,144
| 97,550,754
| ###
| ###
| ### |
2015-May-11 Mon
| 27.5
| 27.51
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2015-May-08 Fri
| 27.57
| 27.755
| ###
| ###
| 5,261,723
| ###
| ###
| ###
| 0.0 |
2015-May-07 Thu
| 28
| ###
| 27.45
| 27.57
| 10,353,240
| ###
| 18.3
| 18.3
| ### |
2015-May-06 Wed
| 28.5
| ###
| ###
| ###
| 11,415,127
| 0
| ###
| ###
| 0.0 |
2015-May-05 Tue
| 29.8
| ###
| 29.51
| ###
| 4,340,949
| ###
| ###
| ###
| 0.0 |
2015-May-04 Mon
| 29.22
| ###
| 29.2
| ###
|
|
| ###
| ###
| 0.0 |
2015-May-01 Fri
| 29.5
| 29.5
| ###
| 29
| 4,071,047
| 60,047,943
| ###
| ###
| ### |
2015-Apr-30 Thu
| ###
| 29.51
| 28.81
| 29.48
| 5,052,080
| 147,318,652
| ###
| ###
| 2.1 |
2015-Apr-29 Wed
| 29.72
| 29.74
| ###
| 29.22
|
|
| 22.5
| 22.5
| 2.1 |
2015-Apr-28 Tue
| 29.23
| 29.88
| 29.21
| 29.8
|
|
| ###
| ###
| 2.1 |
2015-Apr-27 Mon
| ###
| 29.27
| 29
| 29.23
|
|
| 74.4
| 74.4
| 2.1 |
2015-Apr-24 Fri
| ###
| 29
| ###
| ###
| 4,755,854
| 68,959,883
| ###
| ###
| 0.0 |
2015-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2015-Apr-22 Wed
| 28.49
| 28.52
| ###
| 28.26
|
|
| 25.5
| 25.5
| 2.0 |
2015-Apr-21 Tue
| 28.51
| 28.53
| 28.22
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2015-Apr-20 Mon
| 28.5
| 28.53
| ###
| ###
| 3,328,875
| ###
| ###
| ###
| 0.0 |
2015-Apr-17 Fri
| 28.89
| ###
| 28.5
| 28.53
|
|
| ###
| ###
| 2.0 |
2015-Apr-16 Thu
| ###
| ###
| ###
| 29
| 5,268,440
| 0
| ###
| ###
| ### |
2015-Apr-15 Wed
| 29.25
| 29.25
| ###
| 29
| 5,163,954
| 75,522,827
| ###
| ###
| ### |
2015-Apr-14 Tue
| ###
| 29.5
| ###
| 29.21
|
|
| ###
| ###
| ### |
2015-Apr-13 Mon
| 29.5
| 29.7
| 29.46
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2015-Apr-10 Fri
| ###
| ###
| 29
| 29.56
| 4,535,345
| ###
| 85.6
| 85.6
| ### |
2015-Apr-09 Thu
| ###
| ###
| ###
| ###
| 4,961,780
| 0
| ###
| ###
| 0.0 |
2015-Apr-08 Wed
| 29
| ###
| ###
| ###
| 5,427,442
| 0
| 67.4
| 67.4
| 0.0 |
2015-Apr-07 Tue
| ###
| ###
| ###
| ###
| 4,481,928
| 0
| ###
| ###
| 0.0 |
2015-Apr-02 Thu
| 29.21
| 29.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Apr-01 Wed
| ###
| 29.47
| ###
| 29.2
| 4,349,085
| ###
| ###
| ###
| 2.1 |
2015-Mar-31 Tue
| 29.86
| ###
| 29.43
| 29.49
|
|
| ###
| ###
| ### |
2015-Mar-30 Mon
| ###
| ###
| ###
| 29.48
|
|
| ###
| ###
| 2.1 |
2015-Mar-27 Fri
| ###
| ###
| 28.85
| ###
|
|
| 84.3
| 84.3
| 0.0 |
2015-Mar-26 Thu
| 28.8
| ###
| ###
| ###
| 3,683,381
| 0
| ###
| ###
| 0.0 |
2015-Mar-25 Wed
| ###
| ###
| 28.86
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-24 Tue
| ###
| ###
| 28.84
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2015-Mar-23 Mon
| ###
| ###
| 28.89
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Mar-20 Fri
| 28.8
| 29.23
| 28.8
| ###
| 4,330,048
| 125,636,342
| 80.0
| 80.0
| 0.0 |
2015-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-18 Wed
| 28.58
| 28.84
| 28.53
| ###
| 4,135,670
| ###
| 74.1
| 74.1
| 0.0 |
2015-Mar-17 Tue
| 29.4
| ###
| 29.23
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2015-Mar-16 Mon
| 29.4
| 29.53
| ###
| 29.4
|
|
| 72.5
| 72.5
| ### |
2015-Mar-13 Fri
| 29.45
| 29.56
| 29.27
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2015-Mar-12 Thu
| ###
| ###
| 29.26
| 29.45
| 2,717,340
| 39,754,684
| ###
| ###
| ### |
2015-Mar-11 Wed
| ###
| 29.43
| 29.21
| ###
| 3,672,779
| 107,685,880
| ###
| ###
| 0.0 |
2015-Mar-10 Tue
| 29.7
| 29.75
| ###
| ###
| 5,645,644
| 83,978,954
| ###
| ###
| 0.0 |
2015-Mar-09 Mon
| ###
| ###
| 29.77
| 29.81
|
|
| ###
| ###
| ### |
2015-Mar-06 Fri
| ###
| 30.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2015-Mar-05 Thu
| ###
| 29.83
| 29.29
| 29.83
| 4,389,758
| 129,761,246
| ###
| ###
| ### |
2015-Mar-04 Wed
| 29.81
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2015-Mar-03 Tue
| ###
| ###
| 29.27
| 29.82
| 9,757,782
| ###
| ###
| ###
| ### |
2015-Mar-02 Mon
| 30.41
| 30.45
| ###
| 29.29
|
|
| 10.9
| 10.9
| 2.1 |
2015-Feb-27 Fri
| 30.7
| 31.28
| ###
| 30.71
|
|
| ###
| ###
| ### |
2015-Feb-26 Thu
| ###
| 34.49
| 33.88
| ###
| 3,818,774
| 130,544,789
| 23.4
| 23.4
| 0.0 |
2015-Feb-25 Wed
| ###
| 34.71
| 33.85
| ###
| 5,486,782
| 188,086,886
| 23.7
| 23.7
| 0.0 |
2015-Feb-24 Tue
| 33.41
| ###
| 33.27
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-23 Mon
| 33.26
| ###
| ###
| ###
| 2,388,328
| 0
| ###
| ###
| 0.0 |
2015-Feb-20 Fri
| 33.2
| 33.29
| ###
| 33.26
| 2,647,284
| 44,064,042
| ###
| ###
| 2.4 |
2015-Feb-19 Thu
| ###
| ###
| 32.73
| ###
|
|
| ###
| ###
| 0.0 |
2015-Feb-18 Wed
| ###
| ###
| 32.72
| 32.82
| 3,188,343
| ###
| ###
| ###
| 2.3 |
2015-Feb-17 Tue
| ###
| ###
| ###
| 32.81
| 2,036,278
| 0
| 79.5
| 79.5
| ### |
2015-Feb-16 Mon
| ###
| 32.72
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2015-Feb-13 Fri
| 32.46
| 32.59
| 32.2
| 32.4
|
|
| 22.7
| 22.7
| 2.3 |
2015-Feb-12 Thu
| ###
| 32.24
| 31.87
| ###
| 3,767,177
| 120,756,858
| 36.8
| 36.8
| 0.0 |
2015-Feb-11 Wed
| ###
| 32.41
| 31.88
| ###
| 4,741,629
| ###
| ###
| ###
| 0.0 |
2015-Feb-10 Tue
| 32.5
| 32.5
| ###
| 32.29
| 3,037,854
| 49,365,127
| 26.8
| 26.8
| ### |
2015-Feb-09 Mon
| ###
| 32.4
| ###
| ###
| 2,842,124
| ###
| 72.9
| 72.9
| 0.0 |
2015-Feb-06 Fri
| 32.82
| 32.84
| ###
| 32.54
|
|
| 21.7
| 21.7
| 2.3 |
2015-Feb-05 Thu
| ###
| ###
| 32.4
| 32.46
|
|
| 22.7
| 22.7
| 2.3 |
2015-Feb-04 Wed
| 32.79
| 32.79
| 32.46
| 32.79
|
|
| ###
| ###
| 2.3 |
2015-Feb-03 Tue
| ###
| 32.45
| 31.87
| 32.29
| 3,056,477
| ###
| ###
| ###
| ### |
2015-Feb-02 Mon
| 31.81
| 32.46
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2015-Jan-30 Fri
| ###
| ###
| 31.76
| 31.78
|
|
| 26.5
| 26.5
| 2.3 |
2015-Jan-29 Thu
| 31.5
| 31.8
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2015-Jan-28 Wed
| 31.85
| ###
| 31.53
| 31.54
|
|
| ###
| ###
| 2.3 |
2015-Jan-27 Tue
| 31.7
| 32.46
| ###
| 32.46
|
|
| ###
| ###
| 2.3 |
2015-Jan-23 Fri
| 31.5
| 31.55
| ###
| 31.55
| 3,622,980
| ###
| ###
| ###
| ### |
2015-Jan-22 Thu
| ###
| ###
| 30.82
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-21 Wed
| ###
| ###
| ###
| ###
| 4,936,559
| 0
| ###
| ###
| 0.0 |
2015-Jan-20 Tue
| ###
| ###
| 29.77
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2015-Jan-19 Mon
| ###
| ###
| 30.25
| 30.27
| 3,987,658
| 60,313,327
| 11.8
| 11.8
| 2.2 |
2015-Jan-16 Fri
| ###
| 30.72
| ###
| ###
| 4,558,729
| 70,022,077
| 86.0
| 86.0
| 0.0 |
2015-Jan-15 Thu
| 29.86
| 30.48
| 29.74
| 30.25
| 3,952,345
| ###
| ###
| ###
| ### |
2015-Jan-14 Wed
| 29.75
| 30.22
| ###
| ###
| 3,360,671
| ###
| ###
| ###
| 0.0 |
2015-Jan-13 Tue
| ###
| ###
| 29.7
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-12 Mon
| ###
| 30.41
| ###
| ###
| 1,583,959
| ###
| 30.0
| 30.0
| 0.0 |
2015-Jan-09 Fri
| ###
| 30.22
| 29.85
| 30.22
|
|
| 77.0
| 77.0
| 2.2 |
2015-Jan-08 Thu
| ###
| ###
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-07 Wed
| 29.7
| ###
| 29.58
| ###
|
|
| ###
| ###
| 0.0 |
2015-Jan-06 Tue
| ###
| ###
| 29.55
| 29.8
|
|
| 32.8
| 32.8
| 2.1 |
2015-Jan-05 Mon
| 30.8
| 30.8
| ###
| 30.24
| 4,319,220
| 66,515,988
| ###
| ###
| ### |
2015-Jan-02 Fri
| 30.49
| ###
| ###
| ###
| 1,140,547
| 0
| 64.7
| 64.7
| 0.0 |
2014-Dec-31 Wed
| 30.7
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2014-Dec-30 Tue
| 31.2
| 31.25
| 30.57
| 30.57
| 2,569,687
| 79,429,025
| ###
| ###
| ### |
2014-Dec-29 Mon
| 30.8
| ###
| 30.7
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-24 Wed
| 30.58
| ###
| 30.28
| 30.5
| 2,274,158
| 34,430,752
| 28.0
| 28.0
| 2.2 |
2014-Dec-23 Tue
| ###
| 30.84
| 30.41
| 30.41
|
|
| 30.1
| 30.1
| 2.2 |
2014-Dec-22 Mon
| ###
| ###
| ###
| ###
| 2,815,850
| 0
| 79.4
| 79.4
| 0.0 |
2014-Dec-19 Fri
| ###
| ###
| ###
| ###
| 7,659,724
| 0
| 73.5
| 73.5
| 0.0 |
2014-Dec-18 Thu
| 29.51
| ###
| 29.23
| 29.4
| 6,383,486
| 93,294,647
| ###
| ###
| ### |
2014-Dec-17 Wed
| 29.25
| ###
| ###
| ###
| 5,397,240
| 0
| 24.4
| 24.4
| 0.0 |
2014-Dec-16 Tue
| 29.2
| ###
| ###
| 29.2
|
|
| ###
| ###
| 2.1 |
2014-Dec-15 Mon
| 29.57
| ###
| 29.2
| 29.2
| 3,633,423
| 53,047,975
| ###
| ###
| 2.1 |
2014-Dec-12 Fri
| 29.5
| ###
| 29.5
| 29.86
| 3,645,070
| 53,764,782
| ###
| ###
| 2.1 |
2014-Dec-11 Thu
| 29.46
| ###
| 29.45
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2014-Dec-10 Wed
| ###
| ###
| 29.71
| 29.88
|
|
| ###
| ###
| 2.1 |
2014-Dec-09 Tue
| 30.75
| 30.8
| ###
| ###
| 4,878,155
| 75,123,587
| 30.6
| 30.6
| 0.0 |
2014-Dec-08 Mon
| 30.86
| 31.27
| 30.82
| 30.86
| 2,744,188
| ###
| ###
| ###
| 2.2 |
2014-Dec-05 Fri
| 31.26
| 31.47
| 30.82
| 30.84
| 3,764,353
| 117,240,774
| ###
| ###
| 2.2 |
2014-Dec-04 Thu
| ###
| 31.27
| 30.83
| 31.27
|
|
| ###
| ###
| ### |
2014-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Dec-02 Tue
| ###
| 30.46
| ###
| 30.24
|
|
| 29.9
| 29.9
| ### |
2014-Dec-01 Mon
| ###
| ###
| 30.48
| 30.48
| 4,446,787
| ###
| ###
| ###
| 2.2 |
2014-Nov-28 Fri
| ###
| ###
| ###
| ###
| 6,643,352
| 0
| 21.5
| 21.5
| 0.0 |
2014-Nov-27 Thu
| ###
| ###
| ###
| 31.75
| 6,564,424
| 0
| 89.4
| 89.4
| 2.3 |
2014-Nov-26 Wed
| ###
| 31.22
| 30.89
| ###
| 5,335,827
| ###
| ###
| ###
| 0.0 |
2014-Nov-25 Tue
| 31.25
| ###
| ###
| 31.25
| 7,924,785
| 0
| ###
| ###
| 2.2 |
2014-Nov-24 Mon
| 31.7
| 31.75
| ###
| 31.41
|
|
| ###
| ###
| ### |
2014-Nov-21 Fri
| ###
| 31.77
| 30.76
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2014-Nov-20 Thu
| 31.77
| 31.8
| ###
| ###
| 6,956,925
| ###
| 23.1
| 23.1
| 0.0 |
2014-Nov-19 Wed
| 32.8
| 32.82
| ###
| 32.26
|
|
| 21.2
| 21.2
| 2.3 |
2014-Nov-18 Tue
| ###
| 33.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-17 Mon
| 33.75
| 33.81
| 33.4
| 33.46
|
|
| ###
| ###
| ### |
2014-Nov-14 Fri
| 33.85
| ###
| ###
| 33.72
|
|
| 27.7
| 27.7
| 2.4 |
2014-Nov-13 Thu
| ###
| ###
| 33.8
| ###
| 2,183,486
| ###
| ###
| ###
| 0.0 |
2014-Nov-12 Wed
| ###
| 34.255
| 33.74
| ###
|
|
| ###
| ###
| 0.0 |
2014-Nov-11 Tue
| ###
| ###
| ###
| ###
| 2,995,254
| 0
| ###
| ###
| 0.0 |
2014-Nov-10 Mon
| 34.48
| 34.5
| ###
| 34.43
| 2,574,671
| 44,413,074
| ###
| ###
| ### |
2014-Nov-07 Fri
| 34.52
| ###
| 34.21
| 34.48
|
|
| ###
| ###
| 2.5 |
2014-Nov-06 Thu
| 34.25
| 34.51
| 34.185
| ###
| 4,637,177
| ###
| ###
| ###
| 0.0 |
2014-Nov-05 Wed
| ###
| 34.21
| ###
| ###
| 5,336,975
| 91,288,957
| 89.1
| 89.1
| 0.0 |
2014-Nov-04 Tue
| ###
| 33.75
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
2014-Nov-03 Mon
| ###
| 35.22
| ###
| 34.24
| 5,670,423
| 99,856,149
| ###
| ###
| 2.4 |
2014-Oct-31 Fri
| ###
| ###
| 35.58
| ###
| 4,179,187
| ###
| 68.6
| 68.6
| 0.0 |
2014-Oct-30 Thu
| 35.71
| ###
| ###
| 35.72
| 2,914,054
| 0
| 74.9
| 74.9
| ### |
2014-Oct-29 Wed
| 35.5
| 35.59
| 35.355
| 35.5
|
|
| ###
| ###
| 2.5 |
2014-Oct-28 Tue
| ###
| ###
| ###
| 35.29
| 1,580,378
| 0
| 76.1
| 76.1
| ### |
2014-Oct-27 Mon
| ###
| 35.2
| ###
| ###
| 1,779,222
| ###
| ###
| ###
| 0.0 |
2014-Oct-24 Fri
| ###
| ###
| 34.57
| 34.83
|
|
| 27.3
| 27.3
| 2.5 |
2014-Oct-23 Thu
| ###
| 34.88
| ###
| 34.86
| 1,963,844
| ###
| ###
| ###
| 2.5 |
2014-Oct-22 Wed
| ###
| ###
| ###
| 34.8
| 2,097,484
| 0
| 24.6
| 24.6
| 2.5 |
2014-Oct-21 Tue
| 34.7
| 34.86
| 34.52
| 34.73
| 2,337,483
| 81,087,285
| ###
| ###
| ### |
2014-Oct-20 Mon
| ###
| ###
| ###
| 34.7
|
|
| 22.5
| 22.5
| 2.5 |
2014-Oct-17 Fri
| ###
| ###
| ###
| 34.76
| 3,405,580
| 0
| 25.7
| 25.7
| 2.5 |
2014-Oct-16 Thu
| ###
| ###
| 33.85
| 34.81
|
|
| 86.1
| 86.1
| ### |
2014-Oct-15 Wed
| ###
| ###
| ###
| 34.49
| 2,968,548
| 0
| ###
| ###
| ### |
2014-Oct-14 Tue
| 33.5
| 34.22
| 33.44
| ###
| 3,506,359
| 118,620,124
| ###
| ###
| 0.0 |
2014-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2014-Oct-10 Fri
| 33.25
| 33.73
| 33.2
| 33.73
|
|
| 85.9
| 85.9
| ### |
2014-Oct-09 Thu
| ###
| ###
| 33.76
| 33.8
|
|
| ###
| ###
| 2.4 |
2014-Oct-08 Wed
| 33.55
| 33.945
| 33.55
| 33.85
| 2,631,378
| 88,802,429
| ###
| ###
| 2.4 |
2014-Oct-07 Tue
| 34.21
| 34.255
| 33.52
| ###
| 3,733,455
| 126,517,456
| 36.3
| 36.3
| 0.0 |
2014-Oct-06 Mon
| 34.59
| 34.59
| 34.185
| 34.2
|
|
| 22.3
| 22.3
| 2.4 |
2014-Oct-03 Fri
| ###
| 34.48
| ###
| 34.45
|
|
| 82.3
| 82.3
| ### |
2014-Oct-02 Thu
| 34.26
| 34.42
| ###
| 34.24
| 2,729,249
| 46,970,375
| 33.0
| 33.0
| 2.4 |
2014-Oct-01 Wed
| ###
| 34.78
| 33.87
| 34.73
| 2,820,241
| 96,804,772
| 85.7
| 85.7
| ### |
2014-Sep-30 Tue
| ###
| 34.26
| ###
| 34.24
| 3,467,351
| 59,395,722
| ###
| ###
| 2.4 |
2014-Sep-29 Mon
| 34.21
| ###
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2014-Sep-26 Fri
| 34.8
| 34.85
| ###
| 34.5
| 3,790,020
| ###
| ###
| ###
| 2.5 |
2014-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2014-Sep-24 Wed
| 34.89
| 34.89
| ###
| 34.82
|
|
| 35.3
| 35.3
| 2.5 |
2014-Sep-23 Tue
| 34.75
| ###
| 34.41
| ###
| 2,837,359
| ###
| ###
| ###
| 0.0 |
2014-Sep-22 Mon
| ###
| ###
| 34.74
| 34.8
| 1,921,646
| ###
| 37.5
| 37.5
| 2.5 |
2014-Sep-19 Fri
| ###
| 35.26
| ###
| ###
| 2,939,149
| ###
| 67.9
| 67.9
| 0.0 |
2014-Sep-18 Thu
| ###
| ###
| 34.84
| ###
| 2,781,681
| 48,456,883
| ###
| ###
| 0.0 |
2014-Sep-17 Wed
| ###
| 35.27
| ###
| ###
| 2,869,723
| ###
| 79.2
| 79.2
| 0.0 |
2014-Sep-16 Tue
| ###
| 35.29
| ###
| 35.2
|
|
| 76.9
| 76.9
| 2.5 |
2014-Sep-15 Mon
| ###
| ###
| ###
| 35.21
| 2,677,854
| 0
| 77.1
| 77.1
| ### |
2014-Sep-12 Fri
| ###
| ###
| ###
| 35.25
|
|
| 29.7
| 29.7
| 2.5 |
2014-Sep-11 Thu
| ###
| 35.7
| 35.26
| ###
| 3,035,375
| ###
| 27.7
| 27.7
| 0.0 |
2014-Sep-10 Wed
| 35.7
| ###
| 35.51
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2014-Sep-09 Tue
| ###
| 36.52
| ###
| 36.48
| 2,571,772
| 46,960,556
| ###
| ###
| 2.6 |
2014-Sep-08 Mon
| ###
| 36.44
| 36.2
| ###
| 2,358,852
| ###
| ###
| ###
| 0.0 |
2014-Sep-05 Fri
| 36.27
| 36.48
| 36.24
| ###
|
|
| ###
| ###
| 0.0 |
2014-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2014-Sep-03 Wed
| 35.78
| 35.985
| 35.75
| ###
| 2,918,481
| ###
| ###
| ###
| 0.0 |
2014-Sep-02 Tue
| 35.73
| ###
| 35.58
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2014-Sep-01 Mon
| 36.25
| 36.26
| ###
| 35.71
| 3,837,481
| ###
| 20.2
| 20.2
| ### |
2014-Aug-29 Fri
| 36.54
| 36.72
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2014-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-27 Wed
| 36.85
| ###
| 36.81
| ###
| 1,583,356
| ###
| ###
| ###
| 0.0 |
2014-Aug-26 Tue
| ###
| ###
| 36.75
| 36.78
|
|
| ###
| ###
| 2.6 |
2014-Aug-25 Mon
| ###
| ###
| 36.73
| 36.82
| 2,297,350
| ###
| 29.2
| 29.2
| ### |
2014-Aug-22 Fri
| ###
| 37.245
| ###
| ###
| 1,916,223
| ###
| ###
| ###
| 0.0 |
2014-Aug-21 Thu
| 37.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-20 Wed
| ###
| ###
| 36.83
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-19 Tue
| 36.79
| 36.88
| 36.59
| 36.84
| 2,457,575
| ###
| 68.4
| 68.4
| ### |
2014-Aug-18 Mon
| ###
| 36.5
| 36.26
| 36.46
| 1,817,722
| 66,128,726
| ###
| ###
| 2.6 |
2014-Aug-15 Fri
| 36.29
| 36.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-14 Thu
| ###
| ###
| 35.77
| ###
| 2,303,925
| ###
| 69.5
| 69.5
| 0.0 |
2014-Aug-13 Wed
| 35.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Aug-12 Tue
| ###
| 35.89
| 35.23
| 35.74
|
|
| 73.8
| 73.8
| 2.6 |
2014-Aug-11 Mon
| ###
| ###
| 35.81
| 35.87
|
|
| 35.6
| 35.6
| 2.6 |
2014-Aug-08 Fri
| ###
| 36.28
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2014-Aug-07 Thu
| ###
| ###
| ###
| 36.23
|
|
| ###
| ###
| 2.6 |
2014-Aug-06 Wed
| 36.25
| ###
| ###
| 36.22
| 1,583,549
| 0
| ###
| ###
| 2.6 |
2014-Aug-05 Tue
| 36.42
| 36.49
| ###
| ###
| 1,853,876
| ###
| ###
| ###
| 0.0 |
2014-Aug-04 Mon
| 36.46
| ###
| ###
| 36.49
|
|
| ###
| ###
| ### |
2014-Aug-01 Fri
| ###
| 36.73
| 36.29
| 36.46
|
|
| ###
| ###
| 2.6 |
2014-Jul-31 Thu
| 36.8
| ###
| 36.76
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2014-Jul-30 Wed
| ###
| 36.79
| 36.27
| 36.79
| 2,389,724
| ###
| ###
| ###
| 2.6 |
2014-Jul-29 Tue
| ###
| ###
| ###
| 36.22
|
|
| ###
| ###
| 2.6 |
2014-Jul-28 Mon
| ###
| ###
| 35.79
| 35.88
|
|
| ###
| ###
| 2.6 |
2014-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-24 Thu
| ###
| 36.26
| ###
| 36.22
| 2,356,854
| ###
| 76.7
| 76.7
| 2.6 |
2014-Jul-23 Wed
| 35.84
| 36.145
| 35.72
| ###
| 2,728,659
| ###
| ###
| ###
| 0.0 |
2014-Jul-22 Tue
| 35.88
| 35.88
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
2014-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2014-Jul-18 Fri
| 35.75
| ###
| ###
| ###
| 1,904,174
| 0
| 70.3
| 70.3
| 0.0 |
2014-Jul-17 Thu
| ###
| 36.24
| 35.84
| 35.84
| 2,214,647
| 79,815,877
| ###
| ###
| 2.6 |
2014-Jul-16 Wed
| ###
| ###
| 35.84
| ###
| 1,901,451
| ###
| ###
| ###
| 0.0 |
2014-Jul-15 Tue
| ###
| ###
| 36.055
| 36.22
| 1,144,740
| ###
| 35.8
| 35.8
| 2.6 |
2014-Jul-14 Mon
| ###
| ###
| ###
| 36.21
|
|
| 75.3
| 75.3
| ### |
2014-Jul-11 Fri
| ###
| 36.27
| ###
| ###
| 1,561,946
| ###
| ###
| ###
| 0.0 |
2014-Jul-10 Thu
| 35.81
| 35.89
| ###
| 35.83
|
|
| 68.8
| 68.8
| ### |
2014-Jul-09 Wed
| ###
| ###
| 35.76
| 35.89
|
|
| ###
| ###
| ### |
2014-Jul-08 Tue
| 36.59
| 36.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jul-07 Mon
| 36.4
| 36.58
| ###
| 36.48
|
|
| ###
| ###
| 2.6 |
2014-Jul-04 Fri
| ###
| 36.47
| ###
| 36.42
|
|
| 68.1
| 68.1
| ### |
2014-Jul-03 Thu
| 36.25
| 36.28
| ###
| ###
| 3,367,951
| ###
| ###
| ###
| 0.0 |
2014-Jul-02 Wed
| 35.5
| ###
| ###
| ###
| 4,560,722
| 0
| 84.3
| 84.3
| 0.0 |
2014-Jul-01 Tue
| ###
| 35.4
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2014-Jun-30 Mon
| 35.55
| ###
| 35.22
| 35.22
|
|
| ###
| ###
| 2.5 |
2014-Jun-27 Fri
| ###
| ###
| 35.59
| ###
| 5,424,421
| 96,527,571
| 20.4
| 20.4
| 0.0 |
2014-Jun-26 Thu
| 35.83
| ###
| 35.79
| ###
| 2,894,856
| 51,803,448
| 67.4
| 67.4
| 0.0 |
2014-Jun-25 Wed
| 35.58
| 35.74
| ###
| 35.73
|
|
| ###
| ###
| 2.6 |
2014-Jun-24 Tue
| ###
| 35.77
| 35.53
| 35.73
| 1,583,029
| 56,434,983
| 74.2
| 74.2
| 2.6 |
2014-Jun-23 Mon
| 35.5
| ###
| 35.5
| ###
| 2,184,185
| 38,769,283
| ###
| ###
| 0.0 |
2014-Jun-20 Fri
| ###
| 35.7
| ###
| 35.4
|
|
| 26.9
| 26.9
| 2.5 |
2014-Jun-19 Thu
| 35.78
| 35.84
| ###
| 35.77
|
|
| ###
| ###
| 2.6 |
2014-Jun-18 Wed
| 35.85
| 35.985
| 35.76
| 35.83
| 2,023,321
| 72,581,582
| 31.7
| 31.7
| ### |
2014-Jun-17 Tue
| ###
| ###
| 35.85
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2014-Jun-16 Mon
| 36.4
| 36.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jun-13 Fri
| ###
| 36.52
| ###
| 36.48
| 2,652,057
| ###
| 75.9
| 75.9
| 2.6 |
2014-Jun-12 Thu
| 36.47
| 36.78
| 36.25
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-Jun-11 Wed
| 36.56
| ###
| 36.48
| ###
| 2,043,658
| 37,276,321
| ###
| ###
| 0.0 |
2014-Jun-10 Tue
| 37.26
| 37.26
| 36.7
| 36.84
| 1,324,679
| 48,986,629
| ###
| ###
| ### |
2014-Jun-06 Fri
| ###
| ###
| 36.84
| ###
| 1,500,655
| ###
| ###
| ###
| 0.0 |
2014-Jun-05 Thu
| ###
| ###
| ###
| ###
| 2,471,945
| 0
| 35.1
| 35.1
| 0.0 |
2014-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2014-Jun-03 Tue
| ###
| ###
| 37.5
| 37.55
| 2,101,988
| 39,412,275
| 29.1
| 29.1
| 2.7 |
2014-Jun-02 Mon
| ###
| ###
| 37.58
| ###
| 2,271,059
| ###
| 81.3
| 81.3
| 0.0 |
2014-May-30 Fri
| ###
| ###
| 37.48
| 37.53
| 4,603,546
| 86,270,452
| 31.7
| 31.7
| ### |
2014-May-29 Thu
| 37.45
| ###
| 37.28
| 37.51
| 1,502,026
| ###
| ###
| ###
| ### |
2014-May-28 Wed
| ###
| ###
| ###
| 37.45
| 2,062,040
| 0
| 16.7
| 16.7
| 2.7 |
2014-May-27 Tue
| 37.88
| ###
| 37.77
| 37.89
| 1,295,049
| ###
| 75.6
| 75.6
| ### |
2014-May-26 Mon
| 37.75
| 37.79
| 37.56
| 37.7
| 862,842
| 32,507,572
| ###
| ###
| 2.7 |
2014-May-23 Fri
| 37.87
| 37.87
| 37.5
| 37.57
| 1,401,379
| ###
| 22.0
| 22.0
| ### |
2014-May-22 Thu
| 37.48
| ###
| ###
| 37.5
|
|
| 67.3
| 67.3
| 2.7 |
2014-May-21 Wed
| ###
| 37.27
| ###
| 37.25
| 1,832,120
| 34,141,556
| ###
| ###
| ### |
2014-May-20 Tue
| ###
| 37.29
| 36.81
| ###
| 1,305,529
| 48,369,849
| ###
| ###
| 0.0 |
2014-May-19 Mon
| ###
| 37.24
| 36.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-May-16 Fri
| 37.2
| 37.375
| ###
| ###
| 1,816,884
| ###
| 30.0
| 30.0
| 0.0 |
2014-May-15 Thu
| ###
| 37.28
| 36.86
| 37.28
| 2,143,621
| ###
| 76.9
| 76.9
| 2.7 |
2014-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2014-May-13 Tue
| 36.8
| 36.86
| 36.72
| 36.85
|
|
| 72.5
| 72.5
| 2.6 |
2014-May-12 Mon
| ###
| ###
| 36.47
| 36.57
|
|
| 26.4
| 26.4
| 2.6 |
2014-May-09 Fri
| 36.72
| 36.88
| 36.5
| 36.84
|
|
| ###
| ###
| ### |
2014-May-08 Thu
| ###
| 37.21
| 36.76
| 36.87
|
|
| ###
| ###
| ### |
2014-May-07 Wed
| ###
| ###
| 36.59
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2014-May-06 Tue
| ###
| 37.29
| ###
| ###
| 1,430,921
| 26,679,522
| ###
| ###
| 0.0 |
2014-May-05 Mon
| ###
| ###
| ###
| 36.84
|
|
| ###
| ###
| ### |
2014-May-02 Fri
| ###
| 36.8
| 36.4
| ###
| 2,357,945
| 86,300,786
| ###
| ###
| 0.0 |
2014-May-01 Thu
| ###
| 36.74
| 36.45
| 36.52
| 4,656,483
| ###
| 42.3
| 42.3
| 2.6 |
2014-Apr-30 Wed
| 37.27
| 37.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-29 Tue
| 38.83
| ###
| 37.86
| ###
| 3,631,624
| 68,746,642
| ###
| ###
| 0.0 |
2014-Apr-28 Mon
| 37.58
| 38.51
| 37.5
| 38.49
| 3,073,781
| 116,819,046
| 91.1
| 91.1
| ### |
2014-Apr-24 Thu
| 37.84
| ###
| ###
| 37.74
| 5,274,589
| 0
| 25.9
| 25.9
| 2.7 |
2014-Apr-23 Wed
| ###
| 38.78
| 37.87
| ###
| 4,939,586
| ###
| 28.5
| 28.5
| 0.0 |
2014-Apr-22 Tue
| 37.2
| 38.2
| ###
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2014-Apr-17 Thu
| 36.56
| 37.23
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2014-Apr-16 Wed
| ###
| ###
| ###
| ###
| 2,030,889
| 0
| ###
| ###
| 0.0 |
2014-Apr-15 Tue
| 35.89
| ###
| 35.79
| ###
| 1,625,623
| 29,090,523
| ###
| ###
| 0.0 |
2014-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-11 Fri
| ###
| ###
| ###
| ###
| 1,551,459
| 0
| ###
| ###
| 0.0 |
2014-Apr-10 Thu
| 36.22
| 36.48
| ###
| ###
| 1,893,940
| ###
| 75.2
| 75.2
| 0.0 |
2014-Apr-09 Wed
| ###
| ###
| 35.81
| ###
|
|
| ###
| ###
| 0.0 |
2014-Apr-08 Tue
| 35.85
| ###
| 35.645
| 35.71
|
|
| 31.2
| 31.2
| ### |
2014-Apr-07 Mon
| 35.75
| ###
| 35.73
| 35.86
|
|
| 74.8
| 74.8
| ### |
2014-Apr-04 Fri
| 35.89
| ###
| ###
| ###
| 1,379,243
| 0
| ###
| ###
| 0.0 |
2014-Apr-03 Thu
| 35.85
| ###
| 35.71
| 35.89
|
|
| 74.9
| 74.9
| ### |
2014-Apr-02 Wed
| 35.87
| 35.87
| 35.45
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2014-Apr-01 Tue
| ###
| ###
| ###
| ###
| 1,531,387
| 0
| 78.7
| 78.7
| 0.0 |
2014-Mar-31 Mon
| 35.8
| ###
| 35.72
| 35.72
| 2,174,478
| 38,836,177
| 29.1
| 29.1
| ### |
2014-Mar-28 Fri
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2014-Mar-27 Thu
| ###
| ###
| 35.75
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2014-Mar-26 Wed
| 35.82
| 36.29
| 35.7
| 36.2
|
|
| 82.9
| 82.9
| 2.6 |
2014-Mar-25 Tue
| ###
| ###
| 35.28
| 35.54
|
|
| 78.7
| 78.7
| 2.5 |
2014-Mar-24 Mon
| 35.51
| 35.7
| 35.44
| 35.59
|
|
| ###
| ###
| 2.5 |
2014-Mar-21 Fri
| ###
| 35.8
| 35.28
| 35.8
|
|
| 70.3
| 70.3
| 2.6 |
2014-Mar-20 Thu
| ###
| 35.85
| ###
| 35.46
| 4,031,273
| ###
| ###
| ###
| 2.5 |
2014-Mar-19 Wed
| 35.76
| ###
| ###
| ###
| 3,236,422
| 0
| 73.0
| 73.0
| 0.0 |
2014-Mar-18 Tue
| ###
| 35.85
| 35.53
| 35.8
|
|
| ###
| ###
| 2.6 |
2014-Mar-17 Mon
| 35.42
| ###
| 35.42
| 35.48
| 3,674,952
| ###
| ###
| ###
| 2.5 |
2014-Mar-14 Fri
| 36.59
| ###
| 36.21
| ###
| 2,390,353
| 43,277,341
| 31.8
| 31.8
| 0.0 |
2014-Mar-13 Thu
| ###
| ###
| 36.4
| 36.84
| 3,438,945
| ###
| ###
| ###
| ### |
2014-Mar-12 Wed
| 36.48
| 36.54
| ###
| 36.45
| 1,656,142
| ###
| 36.1
| 36.1
| ### |
2014-Mar-11 Tue
| ###
| 36.71
| ###
| ###
| 1,952,988
| ###
| 76.1
| 76.1
| 0.0 |
2014-Mar-10 Mon
| ###
| ###
| ###
| ###
| 2,095,948
| 0
| 80.7
| 80.7
| 0.0 |
2014-Mar-07 Fri
| 36.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Mar-06 Thu
| ###
| 36.26
| 35.975
| ###
| 1,686,341
| 60,906,421
| ###
| ###
| 0.0 |
2014-Mar-05 Wed
| 36.25
| ###
| 35.87
| ###
| 2,752,685
| ###
| ###
| ###
| 0.0 |
2014-Mar-04 Tue
| 35.45
| ###
| 35.45
| ###
| 3,299,578
| 58,485,020
| ###
| ###
| 0.0 |
2014-Mar-03 Mon
| 35.8
| 35.82
| 35.2
| 35.7
| 3,088,524
| 109,673,487
| 31.9
| 31.9
| 2.6 |
2014-Feb-28 Fri
| 36.72
| 36.72
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2014-Feb-27 Thu
| 36.5
| ###
| ###
| 36.42
|
|
| ###
| ###
| ### |
2014-Feb-26 Wed
| 36.77
| ###
| 36.52
| 36.52
|
|
| 26.6
| 26.6
| 2.6 |
2014-Feb-25 Tue
| 36.73
| 36.84
| 36.51
| ###
| 1,929,671
| 70,770,683
| 35.3
| 35.3
| 0.0 |
2014-Feb-24 Mon
| 36.45
| ###
| ###
| 36.55
|
|
| 72.4
| 72.4
| ### |
2014-Feb-21 Fri
| 36.5
| ###
| 36.26
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2014-Feb-20 Thu
| ###
| 36.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-19 Wed
| ###
| ###
| 35.8
| ###
| 3,539,845
| 63,363,225
| 73.2
| 73.2
| 0.0 |
2014-Feb-18 Tue
| 35.74
| 35.75
| 35.51
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-17 Mon
| ###
| 35.75
| 35.51
| ###
| 1,530,950
| 54,547,748
| 34.7
| 34.7
| 0.0 |
2014-Feb-14 Fri
| 35.5
| ###
| 35.27
| 35.5
| 2,620,343
| 46,209,748
| ###
| ###
| 2.5 |
2014-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-12 Wed
| 34.79
| ###
| 34.57
| ###
|
|
| ###
| ###
| 0.0 |
2014-Feb-11 Tue
| ###
| ###
| 34.55
| 34.76
|
|
| 70.6
| 70.6
| 2.5 |
2014-Feb-10 Mon
| ###
| ###
| 34.57
| 34.89
|
|
| ###
| ###
| 2.5 |
2014-Feb-07 Fri
| ###
| ###
| ###
| ###
| 4,460,643
| 0
| ###
| ###
| 0.0 |
2014-Feb-06 Thu
| ###
| 34.76
| 33.73
| 34.72
| 5,300,640
| ###
| 87.0
| 87.0
| 2.5 |
2014-Feb-05 Wed
| 33.86
| ###
| ###
| ###
| 3,903,641
| 0
| ###
| ###
| 0.0 |
2014-Feb-04 Tue
| 33.89
| ###
| 33.55
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2014-Feb-03 Mon
| 33.84
| ###
| 33.75
| ###
| 1,862,345
| 31,427,071
| ###
| ###
| 0.0 |
2014-Jan-31 Fri
| 33.8
| ###
| 33.72
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2014-Jan-30 Thu
| 33.81
| ###
| ###
| ###
| 2,325,852
| 0
| ###
| ###
| 0.0 |
2014-Jan-29 Wed
| 33.84
| ###
| ###
| ###
| 3,769,881
| 0
| ###
| ###
| 0.0 |
2014-Jan-28 Tue
| ###
| 33.77
| 33.51
| 33.52
|
|
| 36.7
| 36.7
| 2.4 |
2014-Jan-24 Fri
| ###
| 34.25
| 33.89
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-23 Thu
| ###
| 34.2
| 33.775
| 33.86
| 1,783,350
| ###
| 31.0
| 31.0
| 2.4 |
2014-Jan-22 Wed
| ###
| ###
| 34.025
| 34.2
|
|
| ###
| ###
| 2.4 |
2014-Jan-21 Tue
| ###
| 34.41
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2014-Jan-20 Mon
| ###
| ###
| 33.85
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2014-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2014-Jan-16 Thu
| ###
| 34.24
| 33.81
| 34.24
| 2,231,174
| ###
| ###
| ###
| 2.4 |
2014-Jan-15 Wed
| ###
| ###
| 33.73
| 33.85
| 1,645,940
| 27,758,778
| 23.6
| 23.6
| 2.4 |
2014-Jan-14 Tue
| ###
| ###
| 33.7
| 33.75
|
|
| 31.4
| 31.4
| ### |
2014-Jan-13 Mon
| 34.26
| ###
| ###
| 34.21
|
|
| 34.5
| 34.5
| ### |
2014-Jan-10 Fri
| 34.25
| 34.45
| ###
| ###
| 1,727,858
| 29,762,354
| 75.2
| 75.2
| 0.0 |
2014-Jan-09 Thu
| ###
| 34.21
| 33.87
| 34.21
|
|
| ###
| ###
| ### |
2014-Jan-08 Wed
| ###
| ###
| 33.78
| 33.87
| 850,059
| ###
| ###
| ###
| ### |
2014-Jan-07 Tue
| 33.77
| ###
| 33.76
| 33.76
| 1,531,552
| ###
| 34.1
| 34.1
| ### |
2014-Jan-06 Mon
| ###
| ###
| 33.58
| 33.8
|
|
| ###
| ###
| 2.4 |
2014-Jan-03 Fri
| ###
| ###
| 33.77
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2014-Jan-02 Thu
| ###
| ###
| 33.89
| 33.89
| 856,559
| ###
| 27.1
| 27.1
| ### |
2013-Dec-31 Tue
| ###
| 33.89
| ###
| 33.85
| 658,843
| ###
| ###
| ###
| 2.4 |
2013-Dec-30 Mon
| 33.89
| 33.89
| ###
| 33.85
|
|
| 27.6
| 27.6
| 2.4 |
2013-Dec-27 Fri
| ###
| ###
| ###
| 33.71
|
|
| 22.3
| 22.3
| 2.4 |
2013-Dec-24 Tue
| 33.8
| ###
| 33.58
| 33.7
| 940,182
| 15,785,655
| ###
| ###
| 2.4 |
2013-Dec-23 Mon
| 33.74
| 33.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Dec-20 Fri
| ###
| ###
| 33.26
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2013-Dec-19 Thu
| ###
| 33.21
| ###
| 33.21
| 3,994,956
| 66,336,244
| 69.4
| 69.4
| 2.4 |
2013-Dec-18 Wed
| 32.73
| ###
| 32.57
| ###
| 2,295,249
| 37,378,129
| 33.7
| 33.7
| 0.0 |
2013-Dec-17 Tue
| ###
| 32.84
| 32.47
| 32.73
|
|
| 78.5
| 78.5
| 2.3 |
2013-Dec-16 Mon
| 32.51
| 32.75
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2013-Dec-13 Fri
| 32.5
| 32.83
| 32.5
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2013-Dec-12 Thu
| 32.7
| 32.89
| 32.5
| 32.73
| 2,785,849
| ###
| ###
| ###
| 2.3 |
2013-Dec-11 Wed
| ###
| ###
| 32.56
| 32.56
|
|
| ###
| ###
| 2.3 |
2013-Dec-10 Tue
| ###
| ###
| 32.82
| ###
| 2,468,144
| 40,502,243
| ###
| ###
| 0.0 |
2013-Dec-09 Mon
| ###
| ###
| 32.755
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2013-Dec-06 Fri
| ###
| 33.2
| ###
| ###
| 2,008,784
| ###
| 70.2
| 70.2
| 0.0 |
2013-Dec-05 Thu
| ###
| ###
| 32.82
| 32.82
| 3,224,771
| ###
| 25.9
| 25.9
| 2.3 |
2013-Dec-04 Wed
| 33.26
| 33.49
| ###
| 33.41
| 1,716,858
| 28,748,787
| 71.3
| 71.3
| ### |
2013-Dec-03 Tue
| 33.47
| ###
| 33.385
| 33.45
| 1,719,684
| 28,705,825
| 37.0
| 37.0
| ### |
2013-Dec-02 Mon
| 33.83
| 33.89
| 33.51
| 33.56
| 1,879,920
| ###
| ###
| ###
| 2.4 |
2013-Nov-29 Fri
| 33.8
| ###
| 33.57
| ###
| 3,058,959
| 51,344,626
| 30.3
| 30.3
| 0.0 |
2013-Nov-28 Thu
| ###
| 34.21
| 33.8
| 33.81
| 2,074,575
| 70,545,922
| 35.6
| 35.6
| ### |
2013-Nov-27 Wed
| ###
| ###
| 33.88
| 33.88
| 1,422,175
| 24,091,644
| 36.8
| 36.8
| 2.4 |
2013-Nov-26 Tue
| ###
| 34.26
| 33.885
| ###
| 2,697,153
| 91,898,745
| ###
| ###
| 0.0 |
2013-Nov-25 Mon
| ###
| ###
| ###
| ###
| 1,993,858
| 0
| ###
| ###
| 0.0 |
2013-Nov-22 Fri
| ###
| ###
| ###
| 33.77
|
|
| 72.1
| 72.1
| 2.4 |
2013-Nov-21 Thu
| 33.42
| 33.84
| 33.42
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2013-Nov-20 Wed
| 33.75
| 33.8
| 33.355
| 33.78
| 3,443,979
| ###
| ###
| ###
| 2.4 |
2013-Nov-19 Tue
| ###
| ###
| 33.77
| 33.86
| 1,747,922
| ###
| ###
| ###
| 2.4 |
2013-Nov-18 Mon
| 33.82
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Nov-15 Fri
| 33.79
| ###
| 33.52
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2013-Nov-14 Thu
| 33.81
| ###
| ###
| ###
| 2,755,653
| 0
| 69.4
| 69.4
| 0.0 |
2013-Nov-13 Wed
| 34.44
| 34.44
| 33.83
| ###
| 3,046,883
| 104,005,351
| ###
| ###
| 0.0 |
2013-Nov-12 Tue
| 34.54
| ###
| 34.29
| 34.44
| 1,861,522
| ###
| 35.7
| 35.7
| 2.5 |
2013-Nov-11 Mon
| 34.83
| ###
| ###
| 34.54
|
|
| 33.8
| 33.8
| 2.5 |
2013-Nov-08 Fri
| ###
| 34.85
| 34.58
| 34.76
|
|
| 73.5
| 73.5
| 2.5 |
2013-Nov-07 Thu
| ###
| 34.79
| 34.48
| 34.59
| 3,260,376
| 112,923,122
| ###
| ###
| ### |
2013-Nov-06 Wed
| 34.41
| 34.59
| ###
| 34.43
|
|
| 72.7
| 72.7
| ### |
2013-Nov-05 Tue
| 34.77
| 34.84
| 34.56
| ###
| 1,421,979
| 49,342,671
| 24.2
| 24.2
| 0.0 |
2013-Nov-04 Mon
| 34.87
| ###
| 34.49
| 34.54
|
|
| 32.7
| 32.7
| 2.5 |
2013-Nov-01 Fri
| 34.85
| ###
| 34.8
| 34.87
| 1,436,925
| ###
| ###
| ###
| ### |
2013-Oct-31 Thu
| ###
| 35.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-30 Wed
| 34.55
| 34.89
| 34.48
| 34.85
|
|
| ###
| ###
| ### |
2013-Oct-29 Tue
| ###
| 34.7
| 34.45
| 34.55
| 2,445,970
| ###
| 36.0
| 36.0
| 2.5 |
2013-Oct-28 Mon
| 34.84
| 34.925
| ###
| 34.75
|
|
| 34.3
| 34.3
| 2.5 |
2013-Oct-25 Fri
| ###
| ###
| ###
| 34.49
| 2,678,443
| 0
| ###
| ###
| ### |
2013-Oct-24 Thu
| 34.79
| 34.84
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2013-Oct-23 Wed
| 34.89
| 34.89
| 34.58
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-22 Tue
| 34.85
| ###
| ###
| 34.85
| 2,264,757
| 0
| 69.3
| 69.3
| ### |
2013-Oct-21 Mon
| 34.59
| ###
| 34.48
| 34.77
|
|
| ###
| ###
| ### |
2013-Oct-18 Fri
| ###
| ###
| ###
| ###
| 2,961,052
| 0
| 74.7
| 74.7
| 0.0 |
2013-Oct-17 Thu
| 33.8
| 33.8
| ###
| 33.42
| 3,434,944
| 58,050,553
| 21.6
| 21.6
| 2.4 |
2013-Oct-16 Wed
| 33.75
| ###
| 33.57
| 33.82
| 2,773,183
| 46,547,876
| 73.0
| 73.0
| 2.4 |
2013-Oct-15 Tue
| ###
| ###
| 33.8
| 33.85
| 1,746,423
| 29,514,548
| ###
| ###
| 2.4 |
2013-Oct-14 Mon
| ###
| ###
| 33.5
| ###
| 2,659,658
| 44,549,271
| ###
| ###
| 0.0 |
2013-Oct-11 Fri
| ###
| 34.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-10 Thu
| 33.84
| ###
| 33.73
| 33.81
| 2,535,777
| 42,765,879
| ###
| ###
| ### |
2013-Oct-09 Wed
| 33.85
| ###
| 33.81
| ###
| 1,663,675
| 28,124,425
| 72.8
| 72.8
| 0.0 |
2013-Oct-08 Tue
| ###
| ###
| 33.86
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2013-Oct-07 Mon
| 34.51
| 34.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-04 Fri
| 34.76
| ###
| 34.54
| 34.54
|
|
| 26.3
| 26.3
| 2.5 |
2013-Oct-03 Thu
| ###
| 35.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-02 Wed
| 34.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Oct-01 Tue
| 34.8
| 35.23
| 34.8
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2013-Sep-30 Mon
| 35.2
| ###
| ###
| ###
| 1,752,479
| 0
| 35.8
| 35.8
| 0.0 |
2013-Sep-27 Fri
| 35.49
| 35.55
| ###
| 35.53
| 2,281,871
| 40,560,257
| ###
| ###
| 2.5 |
2013-Sep-26 Thu
| ###
| 35.5
| ###
| 35.43
| 1,783,781
| ###
| ###
| ###
| ### |
2013-Sep-25 Wed
| 34.84
| ###
| 34.81
| 35.5
| 2,722,142
| 47,378,881
| 82.0
| 82.0
| 2.5 |
2013-Sep-24 Tue
| 34.58
| 34.76
| 34.48
| 34.76
| 1,445,743
| 50,051,622
| ###
| ###
| 2.5 |
2013-Sep-23 Mon
| 34.7
| 34.7
| 34.46
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-20 Fri
| 34.79
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2013-Sep-19 Thu
| 34.87
| ###
| ###
| 34.77
| 3,118,850
| 0
| ###
| ###
| ### |
2013-Sep-18 Wed
| 34.79
| ###
| 34.5
| 34.56
| 2,331,826
| ###
| ###
| ###
| 2.5 |
2013-Sep-17 Tue
| 34.84
| ###
| 34.79
| 34.81
| 1,840,450
| 32,014,627
| 35.2
| 35.2
| ### |
2013-Sep-16 Mon
| ###
| ###
| 34.82
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2013-Sep-13 Fri
| ###
| 34.975
| 34.52
| 34.82
|
|
| ###
| ###
| 2.5 |
2013-Sep-12 Thu
| ###
| 34.83
| ###
| 34.56
| 3,005,582
| ###
| 74.6
| 74.6
| 2.5 |
2013-Sep-11 Wed
| 34.83
| ###
| ###
| ###
| 2,331,278
| 0
| ###
| ###
| 0.0 |
2013-Sep-10 Tue
| 34.84
| 34.84
| 34.57
| ###
|
|
| ###
| ###
| 0.0 |
2013-Sep-09 Mon
| 34.74
| 34.75
| ###
| ###
| 5,150,954
| 89,497,825
| 24.6
| 24.6
| 0.0 |
2013-Sep-06 Fri
| 35.22
| 35.26
| 34.85
| 35.23
| 2,974,458
| 104,269,625
| 70.8
| 70.8
| ### |
2013-Sep-05 Thu
| 35.5
| 35.58
| ###
| ###
| 2,267,981
| 40,347,381
| ###
| ###
| 0.0 |
2013-Sep-04 Wed
| ###
| 35.8
| 35.43
| 35.58
| 3,199,540
| ###
| ###
| ###
| ### |
2013-Sep-03 Tue
| ###
| ###
| 35.55
| ###
| 4,441,755
| ###
| ###
| ###
| 0.0 |
2013-Sep-02 Mon
| 35.84
| ###
| 35.7
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2013-Aug-30 Fri
| ###
| ###
| ###
| ###
| 8,427,648
| 0
| 67.6
| 67.6
| 0.0 |
2013-Aug-29 Thu
| 34.72
| 35.43
| ###
| ###
| 6,738,580
| 119,373,944
| 84.9
| 84.9
| 0.0 |
2013-Aug-28 Wed
| ###
| ###
| ###
| 34.59
| 4,821,421
| 0
| ###
| ###
| ### |
2013-Aug-27 Tue
| ###
| ###
| 33.29
| ###
| 2,103,529
| 35,013,240
| 85.8
| 85.8
| 0.0 |
2013-Aug-26 Mon
| 33.57
| 33.78
| ###
| 33.57
| 1,888,881
| ###
| 74.3
| 74.3
| 2.4 |
2013-Aug-23 Fri
| 33.43
| 33.84
| 33.41
| 33.53
| 1,984,541
| ###
| 66.0
| 66.0
| ### |
2013-Aug-22 Thu
| 33.27
| ###
| 33.27
| 33.51
|
|
| 74.1
| 74.1
| ### |
2013-Aug-21 Wed
| ###
| 33.77
| 33.43
| ###
|
|
| ###
| ###
| 0.0 |
2013-Aug-20 Tue
| ###
| 33.75
| 33.175
| 33.51
|
|
| ###
| ###
| ### |
2013-Aug-19 Mon
| 33.48
| 33.78
| 33.42
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Aug-16 Fri
| ###
| 33.28
| ###
| 33.22
|
|
| ###
| ###
| 2.4 |
2013-Aug-15 Thu
| ###
| ###
| ###
| 33.27
| 1,868,582
| 0
| 18.9
| 18.9
| ### |
2013-Aug-14 Wed
| ###
| ###
| ###
| ###
| 2,337,924
| 0
| ###
| ###
| 0.0 |
2013-Aug-13 Tue
| 32.85
| ###
| 32.83
| ###
| 1,938,027
| ###
| 73.2
| 73.2
| 0.0 |
2013-Aug-12 Mon
| 32.53
| ###
| ###
| ###
| 1,713,851
| 0
| 72.3
| 72.3
| 0.0 |
2013-Aug-09 Fri
| 32.71
| ###
| 32.59
| 32.8
|
|
| 71.6
| 71.6
| 2.3 |
2013-Aug-08 Thu
| 32.85
| 33.24
| 32.7
| ###
| 2,516,978
| ###
| ###
| ###
| 0.0 |
2013-Aug-07 Wed
| ###
| ###
| 32.7
| 32.84
| 3,160,423
| ###
| 44.7
| 44.7
| 2.3 |
2013-Aug-06 Tue
| ###
| ###
| ###
| ###
| 2,208,375
| 0
| 27.3
| 27.3
| 0.0 |
2013-Aug-05 Mon
| 33.41
| 33.49
| 33.21
| ###
| 1,534,845
| 51,187,080
| 32.6
| 32.6
| 0.0 |
2013-Aug-02 Fri
| 33.79
| 33.89
| 33.46
| 33.57
|
|
| ###
| ###
| 2.4 |
2013-Aug-01 Thu
| 33.25
| 33.75
| 33.21
| 33.51
| 2,044,475
| 68,449,023
| ###
| ###
| ### |
2013-Jul-31 Wed
| 33.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jul-30 Tue
| 33.5
| ###
| 32.41
| 33.22
| 2,508,720
| ###
| ###
| ###
| 2.4 |
2013-Jul-29 Mon
| 33.7
| 33.8
| 33.52
| 33.77
|
|
| ###
| ###
| 2.4 |
2013-Jul-26 Fri
| ###
| 33.75
| ###
| ###
| 3,715,475
| 62,698,640
| ###
| ###
| 0.0 |
2013-Jul-25 Thu
| 33.48
| ###
| ###
| 33.54
|
|
| ###
| ###
| 2.4 |
2013-Jul-24 Wed
| 33.44
| ###
| ###
| 33.54
| 2,031,474
| 0
| 70.8
| 70.8
| 2.4 |
2013-Jul-23 Tue
| 33.59
| 33.71
| ###
| 33.53
|
|
| ###
| ###
| ### |
2013-Jul-22 Mon
| ###
| 33.81
| 33.42
| 33.51
|
|
| ###
| ###
| ### |
2013-Jul-19 Fri
| ###
| 33.42
| ###
| ###
| 2,513,171
| 41,995,087
| 31.5
| 31.5
| 0.0 |
2013-Jul-18 Thu
| 33.4
| 33.5
| 32.78
| ###
| 4,056,675
| ###
| ###
| ###
| 0.0 |
2013-Jul-17 Wed
| 33.51
| 33.85
| 33.42
| ###
| 1,178,552
| ###
| 73.0
| 73.0
| 0.0 |
2013-Jul-16 Tue
| 33.78
| 33.88
| 33.4
| ###
| 1,211,451
| ###
| ###
| ###
| 0.0 |
2013-Jul-15 Mon
| ###
| 34.4
| ###
| 33.77
| 1,353,746
| ###
| ###
| ###
| 2.4 |
2013-Jul-12 Fri
| ###
| 34.29
| 33.55
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2013-Jul-11 Thu
| 33.59
| 33.83
| ###
| 33.55
| 2,174,855
| 36,787,672
| 25.5
| 25.5
| ### |
2013-Jul-10 Wed
| 33.25
| 33.74
| ###
| 33.2
|
|
| 30.3
| 30.3
| ### |
2013-Jul-09 Tue
| 32.79
| ###
| ###
| 33.23
| 2,338,752
| 0
| ###
| ###
| ### |
2013-Jul-08 Mon
| 32.79
| 32.88
| ###
| 32.53
|
|
| 28.4
| 28.4
| ### |
2013-Jul-05 Fri
| 32.84
| ###
| 32.46
| ###
| 1,591,989
| 25,837,981
| ###
| ###
| 0.0 |
2013-Jul-04 Thu
| 32.81
| 32.81
| 32.28
| 32.45
| 866,482
| 28,199,656
| ###
| ###
| 2.3 |
2013-Jul-03 Wed
| ###
| ###
| ###
| 32.27
|
|
| 20.3
| 20.3
| ### |
2013-Jul-02 Tue
| ###
| ###
| 32.53
| ###
| 2,395,571
| ###
| ###
| ###
| 0.0 |
2013-Jul-01 Mon
| 32.8
| ###
| ###
| 32.2
|
|
| 18.6
| 18.6
| ### |
2013-Jun-28 Fri
| ###
| 33.2
| 32.73
| 32.81
| 6,859,873
| ###
| 26.6
| 26.6
| ### |
2013-Jun-27 Thu
| ###
| 33.22
| ###
| ###
| 3,405,024
| 56,557,448
| ###
| ###
| 0.0 |
2013-Jun-26 Wed
| ###
| ###
| 31.86
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-25 Tue
| ###
| ###
| 31.75
| 31.85
|
|
| ###
| ###
| 2.3 |
2013-Jun-24 Mon
| 31.8
| 31.88
| 31.7
| 31.75
|
|
| ###
| ###
| 2.3 |
2013-Jun-21 Fri
| ###
| 32.24
| 31.85
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jun-20 Thu
| 32.23
| 32.42
| 31.76
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2013-Jun-19 Wed
| ###
| 32.57
| ###
| 32.57
|
|
| ###
| ###
| ### |
2013-Jun-18 Tue
| ###
| ###
| 31.85
| ###
| 2,857,570
| ###
| 29.8
| 29.8
| 0.0 |
2013-Jun-17 Mon
| ###
| 32.57
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2013-Jun-14 Fri
| ###
| ###
| ###
| ###
| 3,042,289
| 0
| 66.9
| 66.9
| 0.0 |
2013-Jun-13 Thu
| ###
| ###
| 31.53
| 31.58
|
|
| ###
| ###
| 2.3 |
2013-Jun-12 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2013-Jun-11 Tue
| ###
| 32.44
| ###
| ###
| 2,392,854
| ###
| ###
| ###
| 0.0 |
2013-Jun-07 Fri
| ###
| ###
| 31.7
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2013-Jun-06 Thu
| 32.2
| 32.4
| ###
| ###
| 2,809,789
| 45,518,581
| 30.9
| 30.9
| 0.0 |
2013-Jun-05 Wed
| ###
| 32.51
| 32.21
| ###
| 3,226,578
| ###
| 35.2
| 35.2
| 0.0 |
2013-Jun-04 Tue
| 32.7
| 32.71
| ###
| 32.55
| 2,147,288
| ###
| 25.2
| 25.2
| 2.3 |
2013-Jun-03 Mon
| 32.8
| ###
| ###
| 32.71
| 2,680,657
| 0
| ###
| ###
| ### |
2013-May-31 Fri
| 33.27
| ###
| 32.8
| ###
| 6,081,726
| ###
| ###
| ###
| 0.0 |
2013-May-30 Thu
| 33.22
| 33.59
| 32.75
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2013-May-29 Wed
| 32.7
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2013-May-28 Tue
| 32.85
| ###
| 32.57
| ###
| 2,447,374
| 39,855,485
| 68.1
| 68.1
| 0.0 |
2013-May-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-24 Fri
| ###
| ###
| ###
| 33.46
|
|
| ###
| ###
| ### |
2013-May-23 Thu
| ###
| ###
| ###
| ###
| 3,163,921
| 0
| 29.4
| 29.4
| 0.0 |
2013-May-22 Wed
| 34.75
| ###
| 34.4
| 34.5
|
|
| 32.1
| 32.1
| 2.5 |
2013-May-21 Tue
| ###
| 34.74
| ###
| 34.52
|
|
| ###
| ###
| 2.5 |
2013-May-20 Mon
| 34.7
| 34.88
| 34.375
| 34.43
|
|
| 32.2
| 32.2
| ### |
2013-May-17 Fri
| 34.7
| 34.79
| 34.29
| 34.4
| 2,229,741
| 77,015,254
| 26.4
| 26.4
| 2.5 |
2013-May-16 Thu
| 34.42
| 34.85
| 34.42
| 34.71
| 3,420,289
| ###
| ###
| ###
| ### |
2013-May-15 Wed
| 34.76
| ###
| ###
| ###
| 2,708,153
| 0
| ###
| ###
| 0.0 |
2013-May-14 Tue
| ###
| ###
| ###
| ###
| 2,381,320
| 0
| ###
| ###
| 0.0 |
2013-May-13 Mon
| 34.7
| ###
| 34.7
| ###
|
|
| ###
| ###
| 0.0 |
2013-May-10 Fri
| ###
| ###
| 34.56
| 34.7
| 1,760,983
| 30,429,786
| 20.0
| 20.0
| 2.5 |
2013-May-09 Thu
| 34.53
| ###
| 34.49
| ###
| 2,786,144
| 48,047,053
| ###
| ###
| 0.0 |
2013-May-08 Wed
| 34.58
| ###
| ###
| 34.55
| 3,009,484
| 0
| 24.8
| 24.8
| 2.5 |
2013-May-07 Tue
| 35.4
| 35.5
| 34.52
| 34.78
|
|
| 18.2
| 18.2
| 2.5 |
2013-May-06 Mon
| ###
| ###
| ###
| 35.52
|
|
| ###
| ###
| 2.5 |
2013-May-03 Fri
| ###
| 35.79
| ###
| 35.59
|
|
| ###
| ###
| 2.5 |
2013-May-02 Thu
| 35.75
| ###
| 35.5
| ###
| 2,338,459
| 41,507,647
| 38.6
| 38.6
| 0.0 |
2013-May-01 Wed
| ###
| 36.4
| ###
| 36.24
| 1,018,571
| ###
| ###
| ###
| 2.6 |
2013-Apr-30 Tue
| ###
| 36.48
| 35.81
| 36.41
|
|
| 77.8
| 77.8
| ### |
2013-Apr-29 Mon
| ###
| ###
| 36.22
| 36.51
| 1,579,477
| 28,604,328
| ###
| ###
| 2.6 |
2013-Apr-26 Fri
| 36.5
| 36.77
| ###
| 36.4
| 2,079,444
| 38,230,577
| 29.0
| 29.0
| ### |
2013-Apr-24 Wed
| ###
| 36.84
| 35.87
| 36.81
| 4,594,787
| 167,043,481
| ###
| ###
| ### |
2013-Apr-23 Tue
| 35.5
| ###
| ###
| ###
| 2,118,256
| 0
| 84.6
| 84.6
| 0.0 |
2013-Apr-22 Mon
| ###
| 35.5
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Apr-19 Fri
| ###
| 35.72
| 35.24
| 35.49
|
|
| 24.5
| 24.5
| ### |
2013-Apr-18 Thu
| ###
| ###
| 35.27
| 35.56
| 3,866,824
| 68,191,441
| 40.3
| 40.3
| 2.5 |
2013-Apr-17 Wed
| ###
| ###
| ###
| ###
| 2,732,281
| 0
| 84.3
| 84.3
| 0.0 |
2013-Apr-16 Tue
| 34.56
| 34.84
| 34.55
| 34.76
| 1,613,946
| 55,995,856
| 75.7
| 75.7
| 2.5 |
2013-Apr-15 Mon
| 34.52
| ###
| 34.27
| 34.46
| 2,312,825
| 39,630,256
| ###
| ###
| ### |
2013-Apr-12 Fri
| 34.72
| 34.89
| 34.51
| 34.78
| 2,607,053
| ###
| 73.5
| 73.5
| 2.5 |
2013-Apr-11 Thu
| ###
| 34.48
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2013-Apr-10 Wed
| 33.8
| ###
| ###
| 33.89
|
|
| ###
| ###
| ### |
2013-Apr-09 Tue
| ###
| ###
| ###
| 34.25
| 2,559,885
| 0
| ###
| ###
| ### |
2013-Apr-08 Mon
| 33.8
| ###
| 33.54
| 33.89
|
|
| 72.7
| 72.7
| ### |
2013-Apr-05 Fri
| ###
| 34.4
| 33.72
| 33.79
|
|
| ###
| ###
| ### |
2013-Apr-04 Thu
| ###
| 34.56
| ###
| 34.41
|
|
| ###
| ###
| 2.5 |
2013-Apr-03 Wed
| 34.82
| 34.85
| ###
| ###
| 2,987,244
| 52,052,726
| ###
| ###
| 0.0 |
2013-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2013-Mar-28 Thu
| 33.86
| ###
| 33.49
| 33.79
|
|
| ###
| ###
| ### |
2013-Mar-27 Wed
| 34.24
| 34.25
| 33.85
| ###
| 1,554,385
| ###
| ###
| ###
| 0.0 |
2013-Mar-26 Tue
| 33.75
| 33.975
| 33.55
| 33.85
| 2,229,021
| 75,257,321
| ###
| ###
| 2.4 |
2013-Mar-25 Mon
| ###
| ###
| 33.75
| 33.88
| 1,777,449
| 29,994,451
| 28.2
| 28.2
| 2.4 |
2013-Mar-22 Fri
| 33.53
| ###
| 33.43
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2013-Mar-21 Thu
| ###
| 34.28
| 33.56
| 33.73
|
|
| 24.3
| 24.3
| ### |
2013-Mar-20 Wed
| 33.55
| 34.25
| 33.41
| ###
| 3,215,482
| 108,779,756
| ###
| ###
| 0.0 |
2013-Mar-19 Tue
| ###
| ###
| 33.81
| 33.85
| 4,948,873
| ###
| ###
| ###
| 2.4 |
2013-Mar-18 Mon
| ###
| 35.24
| 33.27
| 34.75
| 12,880,985
| 441,238,141
| ###
| ###
| 2.5 |
2013-Mar-15 Fri
| 35.42
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2013-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2013-Mar-13 Wed
| ###
| ###
| 34.89
| 35.27
| 3,595,748
| 62,727,823
| ###
| ###
| ### |
2013-Mar-12 Tue
| 35.7
| ###
| 35.29
| ###
| 2,069,080
| ###
| ###
| ###
| 0.0 |
2013-Mar-11 Mon
| 35.4
| 35.71
| 35.25
| 35.71
|
|
| ###
| ###
| ### |
2013-Mar-08 Fri
| 35.2
| 35.4
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2013-Mar-07 Thu
| ###
| ###
| 34.78
| ###
| 2,286,075
| 39,754,844
| 76.8
| 76.8
| 0.0 |
2013-Mar-06 Wed
| ###
| 35.345
| 34.88
| ###
| 2,947,249
| 103,485,280
| ###
| ###
| 0.0 |
2013-Mar-05 Tue
| ###
| 35.2
| 34.51
| ###
| 2,866,288
| ###
| ###
| ###
| 0.0 |
2013-Mar-04 Mon
| ###
| 34.79
| ###
| ###
| 2,144,821
| ###
| ###
| ###
| 0.0 |
2013-Mar-01 Fri
| 34.82
| ###
| 34.44
| 34.83
|
|
| 74.5
| 74.5
| 2.5 |
2013-Feb-28 Thu
| 34.47
| ###
| ###
| ###
| 4,298,921
| 0
| ###
| ###
| 0.0 |
2013-Feb-27 Wed
| 34.22
| ###
| ###
| ###
| 3,095,075
| 0
| ###
| ###
| 0.0 |
2013-Feb-26 Tue
| 33.86
| ###
| 33.85
| ###
| 2,417,682
| ###
| ###
| ###
| 0.0 |
2013-Feb-25 Mon
| 34.5
| ###
| ###
| 34.7
| 2,504,472
| 0
| 74.1
| 74.1
| 2.5 |
2013-Feb-22 Fri
| 33.85
| 34.53
| 33.8
| 34.27
|
|
| 71.6
| 71.6
| 2.4 |
2013-Feb-21 Thu
| 34.58
| ###
| 33.82
| 33.85
|
|
| ###
| ###
| 2.4 |
2013-Feb-20 Wed
| ###
| 34.28
| ###
| 34.28
|
|
| ###
| ###
| 2.4 |
2013-Feb-19 Tue
| 33.45
| 33.85
| ###
| 33.54
| 2,787,827
| 47,183,971
| 73.0
| 73.0
| 2.4 |
2013-Feb-18 Mon
| ###
| 33.44
| 32.86
| ###
| 2,132,082
| ###
| 80.7
| 80.7
| 0.0 |
2013-Feb-15 Fri
| ###
| ###
| 32.75
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-14 Thu
| 32.73
| ###
| 32.5
| 32.88
|
|
| 71.9
| 71.9
| 2.3 |
2013-Feb-13 Wed
| 32.76
| ###
| ###
| 32.88
|
|
| 70.7
| 70.7
| 2.3 |
2013-Feb-12 Tue
| ###
| ###
| 32.56
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-11 Mon
| 32.7
| ###
| 32.55
| ###
| 1,675,250
| ###
| ###
| ###
| 0.0 |
2013-Feb-08 Fri
| ###
| 32.8
| ###
| 32.75
| 1,850,073
| ###
| ###
| ###
| ### |
2013-Feb-07 Thu
| ###
| 32.75
| 32.42
| 32.75
|
|
| 71.4
| 71.4
| ### |
2013-Feb-06 Wed
| 31.85
| ###
| 31.81
| ###
|
|
| ###
| ###
| 0.0 |
2013-Feb-05 Tue
| ###
| 31.89
| 31.545
| 31.78
|
|
| 77.7
| 77.7
| 2.3 |
2013-Feb-04 Mon
| 31.53
| ###
| 31.46
| ###
| 1,424,347
| 22,404,978
| 79.3
| 79.3
| 0.0 |
2013-Feb-01 Fri
| 31.22
| 31.55
| ###
| 31.41
| 3,036,072
| ###
| ###
| ###
| ### |
2013-Jan-31 Thu
| 31.75
| 31.82
| ###
| 31.24
| 3,607,274
| 57,391,729
| 20.0
| 20.0
| ### |
2013-Jan-30 Wed
| 31.85
| 31.87
| 31.57
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2013-Jan-29 Tue
| ###
| ###
| 31.55
| 31.87
| 2,553,870
| ###
| 29.8
| 29.8
| ### |
2013-Jan-25 Fri
| 31.4
| ###
| 31.21
| ###
| 4,199,320
| 65,530,388
| 73.4
| 73.4
| 0.0 |
2013-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-23 Wed
| 31.4
| 31.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-22 Tue
| ###
| 31.25
| ###
| 31.25
|
|
| ###
| ###
| 2.2 |
2013-Jan-21 Mon
| ###
| ###
| 30.79
| ###
| 1,856,752
| ###
| 71.5
| 71.5
| 0.0 |
2013-Jan-18 Fri
| 30.76
| 30.88
| ###
| 30.88
|
|
| 73.3
| 73.3
| 2.2 |
2013-Jan-17 Thu
| ###
| 30.85
| 30.55
| 30.7
|
|
| 74.3
| 74.3
| 2.2 |
2013-Jan-16 Wed
| ###
| 30.44
| 30.29
| 30.41
| 1,809,721
| 54,952,178
| 67.6
| 67.6
| 2.2 |
2013-Jan-15 Tue
| ###
| 30.49
| ###
| 30.27
| 1,826,447
| 27,844,184
| ###
| ###
| 2.2 |
2013-Jan-14 Mon
| ###
| ###
| ###
| 30.23
| 1,690,888
| 0
| 29.9
| 29.9
| ### |
2013-Jan-11 Fri
| ###
| 30.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-10 Thu
| 29.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2013-Jan-09 Wed
| ###
| ###
| ###
| 29.87
| 2,792,257
| 0
| ###
| ###
| ### |
2013-Jan-08 Tue
| 29.51
| ###
| ###
| 29.44
| 3,035,287
| 0
| 37.0
| 37.0
| 2.1 |
2013-Jan-07 Mon
| 29.7
| 29.7
| 29.46
| 29.51
|
|
| ###
| ###
| 2.1 |
2013-Jan-04 Fri
| ###
| ###
| 29.45
| 29.55
|
|
| 33.5
| 33.5
| ### |
2013-Jan-03 Thu
| ###
| 29.59
| ###
| 29.54
|
|
| ###
| ###
| ### |
2013-Jan-02 Wed
| 29.4
| 29.58
| 29.25
| 29.52
| 1,425,178
| ###
| 63.1
| 63.1
| 2.1 |
2012-Dec-31 Mon
| ###
| ###
| 29.25
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-28 Fri
| ###
| ###
| 29.45
| 29.46
|
|
| 19.8
| 19.8
| 2.1 |
2012-Dec-27 Thu
| 29.55
| 29.55
| ###
| 29.5
|
|
| 19.3
| 19.3
| 2.1 |
2012-Dec-24 Mon
| 29.56
| ###
| 29.45
| 29.51
| 486,259
| ###
| ###
| ###
| 2.1 |
2012-Dec-21 Fri
| 29.7
| 29.7
| ###
| 29.44
| 5,555,479
| ###
| 30.7
| 30.7
| 2.1 |
2012-Dec-20 Thu
| ###
| 29.55
| ###
| 29.49
| 6,449,480
| ###
| 73.4
| 73.4
| ### |
2012-Dec-19 Wed
| 29.8
| 29.8
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2012-Dec-18 Tue
| 29.51
| 29.77
| 29.44
| 29.45
| 2,188,881
| 64,801,822
| 28.1
| 28.1
| ### |
2012-Dec-17 Mon
| ###
| 29.46
| 29.22
| 29.22
| 1,962,777
| 57,587,877
| 26.7
| 26.7
| 2.1 |
2012-Dec-14 Fri
| 29.7
| 29.78
| 29.48
| 29.48
| 2,030,848
| 60,174,026
| ###
| ###
| 2.1 |
2012-Dec-13 Thu
| 29.89
| ###
| 29.52
| 29.53
|
|
| ###
| ###
| ### |
2012-Dec-12 Wed
| 29.84
| 29.88
| ###
| 29.83
|
|
| ###
| ###
| ### |
2012-Dec-11 Tue
| 29.51
| ###
| ###
| 29.54
| 2,249,188
| 0
| ###
| ###
| ### |
2012-Dec-10 Mon
| 29.7
| 29.7
| 29.28
| 29.4
| 3,028,551
| ###
| ###
| ###
| ### |
2012-Dec-07 Fri
| ###
| ###
| 29.27
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2012-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2012-Dec-05 Wed
| ###
| 29.45
| 29.29
| 29.43
|
|
| ###
| ###
| 2.1 |
2012-Dec-04 Tue
| 29.5
| 29.53
| 29.28
| ###
|
|
| ###
| ###
| 0.0 |
2012-Dec-03 Mon
| 29.41
| 29.47
| ###
| 29.43
|
|
| 70.0
| 70.0
| 2.1 |
2012-Nov-30 Fri
| 29.47
| 29.49
| 29.28
| 29.28
|
|
| ###
| ###
| ### |
2012-Nov-29 Thu
| 29
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2012-Nov-28 Wed
| 28.79
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2012-Nov-27 Tue
| 28.74
| 28.78
| 28.53
| 28.75
| 2,130,886
| ###
| ###
| ###
| ### |
2012-Nov-26 Mon
| 28.55
| ###
| 28.51
| 28.55
|
|
| 74.2
| 74.2
| ### |
2012-Nov-23 Fri
| ###
| 28.75
| 28.54
| ###
|
|
| ###
| ###
| 0.0 |
2012-Nov-22 Thu
| ###
| 28.79
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2012-Nov-21 Wed
| 28.59
| ###
| 28.41
| 28.48
| 2,022,258
| 28,726,174
| 30.5
| 30.5
| 2.0 |
2012-Nov-20 Tue
| ###
| 28.55
| 28.2
| 28.46
| 1,950,557
| 55,347,054
| ###
| ###
| 2.0 |
2012-Nov-19 Mon
| ###
| 28.4
| 28
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2012-Nov-16 Fri
| ###
| ###
| ###
| ###
| 4,516,582
| 0
| ###
| ###
| 0.0 |
2012-Nov-15 Thu
| ###
| ###
| ###
| 28.27
| 3,940,843
| 0
| ###
| ###
| ### |
2012-Nov-14 Wed
| ###
| ###
| 28.4
| 28.43
|
|
| ###
| ###
| ### |
2012-Nov-13 Tue
| ###
| ###
| 28.4
| ###
| 3,698,847
| 52,523,627
| 82.3
| 82.3
| 0.0 |
2012-Nov-12 Mon
| 28.8
| 28.88
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2012-Nov-09 Fri
| 28.8
| 28.81
| ###
| 28.79
|
|
| ###
| ###
| ### |
2012-Nov-08 Thu
| 28.71
| 28.85
| ###
| 28.84
|
|
| 72.0
| 72.0
| ### |
2012-Nov-07 Wed
| 28.8
| ###
| ###
| ###
| 2,009,646
| 0
| 71.7
| 71.7
| 0.0 |
2012-Nov-06 Tue
| 28.7
| 28.82
| ###
| 28.82
|
|
| ###
| ###
| 2.1 |
2012-Nov-05 Mon
| ###
| ###
| 28.5
| 28.86
|
|
| 78.4
| 78.4
| ### |
2012-Nov-02 Fri
| ###
| 29
| ###
| 28.73
|
|
| ###
| ###
| 2.1 |
2012-Nov-01 Thu
| ###
| 29.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-31 Wed
| ###
| 29.47
| ###
| 29.41
|
|
| ###
| ###
| ### |
2012-Oct-30 Tue
| ###
| 29.45
| 29.24
| 29.26
| 1,816,855
| ###
| ###
| ###
| ### |
2012-Oct-29 Mon
| ###
| ###
| ###
| ###
| 4,211,452
| 0
| 31.1
| 31.1
| 0.0 |
2012-Oct-26 Fri
| 29.21
| 29.23
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2012-Oct-25 Thu
| ###
| 29.21
| 29.045
| ###
| 1,799,484
| 52,414,470
| 30.5
| 30.5
| 0.0 |
2012-Oct-24 Wed
| 29
| ###
| ###
| ###
| 2,228,643
| 0
| 70.9
| 70.9
| 0.0 |
2012-Oct-23 Tue
| 29.2
| ###
| ###
| ###
| 2,387,588
| 0
| 25.4
| 25.4
| 0.0 |
2012-Oct-22 Mon
| 29.24
| ###
| ###
| 29.21
| 2,705,979
| 0
| ###
| ###
| ### |
2012-Oct-19 Fri
| ###
| 29.52
| ###
| 29.46
|
|
| 75.9
| 75.9
| 2.1 |
2012-Oct-18 Thu
| ###
| 29.4
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2012-Oct-17 Wed
| 29.49
| 29.49
| ###
| ###
| 1,776,550
| 26,195,229
| ###
| ###
| 0.0 |
2012-Oct-16 Tue
| 29.29
| 29.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Oct-15 Mon
| 29.23
| ###
| ###
| 29.2
| 1,420,554
| 0
| ###
| ###
| 2.1 |
2012-Oct-12 Fri
| ###
| ###
| 29.055
| ###
| 2,528,075
| ###
| 25.6
| 25.6
| 0.0 |
2012-Oct-11 Thu
| 29.2
| 29.48
| ###
| ###
| 1,636,243
| 24,118,221
| 73.3
| 73.3
| 0.0 |
2012-Oct-10 Wed
| 29.23
| 29.42
| ###
| 29.4
| 2,548,959
| 37,495,186
| 74.3
| 74.3
| ### |
2012-Oct-09 Tue
| ###
| ###
| 29.43
| 29.5
| 3,109,174
| ###
| 22.6
| 22.6
| 2.1 |
2012-Oct-08 Mon
| 29.5
| 29.76
| 29.49
| 29.74
| 1,738,657
| ###
| 80.5
| 80.5
| 2.1 |
2012-Oct-05 Fri
| 29.55
| 29.84
| 29.47
| ###
| 2,757,356
| ###
| 63.8
| 63.8
| 0.0 |
2012-Oct-04 Thu
| ###
| ###
| ###
| 29.25
| 4,013,026
| 0
| 70.6
| 70.6
| ### |
2012-Oct-03 Wed
| ###
| ###
| 28.82
| ###
| 1,954,479
| 28,164,042
| ###
| ###
| 0.0 |
2012-Oct-02 Tue
| ###
| ###
| 28.75
| 29
|
|
| 63.1
| 63.1
| ### |
2012-Oct-01 Mon
| 28.75
| ###
| 28.73
| 28.85
| 2,347,088
| ###
| ###
| ###
| ### |
2012-Sep-28 Fri
| ###
| ###
| ###
| 28.76
|
|
| ###
| ###
| 2.1 |
2012-Sep-27 Thu
| ###
| ###
| 28.89
| ###
| 2,926,224
| ###
| ###
| ###
| 0.0 |
2012-Sep-26 Wed
| 28.8
| ###
| 28.8
| 29.28
|
|
| 83.5
| 83.5
| ### |
2012-Sep-25 Tue
| 29.22
| 29.22
| 28.82
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2012-Sep-24 Mon
| 29.29
| ###
| ###
| 29.24
| 2,926,778
| 0
| ###
| ###
| 2.1 |
2012-Sep-21 Fri
| 29
| 29.29
| 28.89
| 29.27
| 3,468,649
| ###
| 76.7
| 76.7
| ### |
2012-Sep-20 Thu
| 28.54
| ###
| 28.51
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2012-Sep-19 Wed
| 28.5
| 28.78
| 28.44
| 28.73
| 4,810,686
| 137,633,726
| ###
| ###
| 2.1 |
2012-Sep-18 Tue
| ###
| ###
| ###
| 28.5
| 2,469,480
| 0
| 73.6
| 73.6
| 2.0 |
2012-Sep-17 Mon
| 28.58
| 28.72
| 28.41
| 28.56
| 2,274,973
| ###
| 30.6
| 30.6
| ### |
2012-Sep-14 Fri
| 29
| 29
| ###
| 28.86
|
|
| 21.8
| 21.8
| ### |
2012-Sep-13 Thu
| 28.83
| ###
| 28.74
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2012-Sep-12 Wed
| 28.89
| 29
| 28.76
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2012-Sep-11 Tue
| ###
| ###
| 28.88
| ###
|
|
| ###
| ###
| 0.0 |
2012-Sep-10 Mon
| 29.49
| 29.49
| ###
| ###
| 10,706,889
| 157,873,078
| 22.6
| 22.6
| 0.0 |
2012-Sep-07 Fri
| 30.8
| 30.88
| ###
| 30.26
|
|
| 17.5
| 17.5
| ### |
2012-Sep-06 Thu
| ###
| 30.56
| 30.26
| 30.56
|
|
| ###
| ###
| 2.2 |
2012-Sep-05 Wed
| ###
| 30.29
| ###
| ###
| 2,875,688
| ###
| 35.8
| 35.8
| 0.0 |
2012-Sep-04 Tue
| ###
| 30.46
| ###
| 30.25
| 3,519,472
| 53,601,558
| ###
| ###
| ### |
2012-Sep-03 Mon
| 29.53
| ###
| 29.47
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2012-Aug-31 Fri
| ###
| ###
| 29.23
| ###
| 6,430,324
| 93,979,185
| ###
| ###
| 0.0 |
2012-Aug-30 Thu
| 29.24
| ###
| ###
| 29.21
|
|
| ###
| ###
| ### |
2012-Aug-29 Wed
| ###
| 29.28
| ###
| 29.24
|
|
| 80.8
| 80.8
| 2.1 |
2012-Aug-28 Tue
| ###
| 29
| 28.74
| ###
| 1,690,321
| ###
| ###
| ###
| 0.0 |
2012-Aug-27 Mon
| ###
| 29.2
| ###
| 28.73
|
|
| 23.7
| 23.7
| 2.1 |
2012-Aug-24 Fri
| ###
| 29.21
| 28.51
| 29
| 2,812,426
| ###
| 82.6
| 82.6
| ### |
2012-Aug-23 Thu
| 29.54
| ###
| ###
| 29.49
| 1,940,647
| 0
| ###
| ###
| ### |
2012-Aug-22 Wed
| 29.48
| 29.52
| 29.4
| 29.45
| 1,517,687
| 44,711,059
| ###
| ###
| ### |
2012-Aug-21 Tue
| ###
| 29.52
| ###
| 29.48
|
|
| ###
| ###
| 2.1 |
2012-Aug-20 Mon
| 29
| ###
| ###
| ###
| 1,344,740
| 0
| 69.4
| 69.4
| 0.0 |
2012-Aug-17 Fri
| 28.86
| ###
| 28.73
| ###
| 2,416,476
| 34,712,677
| ###
| ###
| 0.0 |
2012-Aug-16 Thu
| 28.54
| 28.645
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2012-Aug-15 Wed
| ###
| ###
| ###
| 28.28
|
|
| ###
| ###
| ### |
2012-Aug-14 Tue
| 28.23
| 28.44
| ###
| ###
| 1,782,454
| ###
| ###
| ###
| 0.0 |
2012-Aug-13 Mon
| ###
| 28.48
| 28.21
| 28.22
| 1,675,770
| ###
| ###
| ###
| 2.0 |
2012-Aug-10 Fri
| ###
| ###
| ###
| ###
| 3,856,723
| 0
| ###
| ###
| 0.0 |
2012-Aug-09 Thu
| ###
| ###
| 28.43
| 28.5
|
|
| 12.2
| 12.2
| 2.0 |
2012-Aug-08 Wed
| 28.8
| ###
| 28.72
| ###
| 2,714,477
| 38,979,889
| 76.9
| 76.9
| 0.0 |
2012-Aug-07 Tue
| 28.82
| 28.87
| 28.51
| 28.7
|
|
| ###
| ###
| ### |
2012-Aug-06 Mon
| ###
| ###
| ###
| 28.88
|
|
| 30.2
| 30.2
| 2.1 |
2012-Aug-03 Fri
| ###
| ###
| 28.41
| ###
|
|
| ###
| ###
| 0.0 |
2012-Aug-02 Thu
| 28.72
| 28.88
| 28.59
| 28.75
| 2,040,141
| 58,623,451
| ###
| ###
| ### |
2012-Aug-01 Wed
| 28.51
| 28.73
| 28.51
| 28.72
| 2,050,272
| 58,678,784
| 81.7
| 81.7
| ### |
2012-Jul-30 Mon
| 28.75
| 28.84
| 28.55
| 28.73
| 1,591,325
| 45,663,070
| ###
| ###
| 2.1 |
2012-Jul-27 Fri
| 28.45
| 28.73
| ###
| 28.7
|
|
| ###
| ###
| ### |
2012-Jul-26 Thu
| ###
| ###
| ###
| 28.28
|
|
| ###
| ###
| ### |
2012-Jul-25 Wed
| ###
| 28.2
| 27.78
| ###
| 2,564,045
| ###
| ###
| ###
| 0.0 |
2012-Jul-24 Tue
| ###
| ###
| 27.77
| ###
| 2,431,145
| 33,756,448
| 80.0
| 80.0
| 0.0 |
2012-Jul-23 Mon
| 27.84
| ###
| 27.78
| 27.89
|
|
| ###
| ###
| 2.0 |
2012-Jul-20 Fri
| 27.85
| 27.85
| 27.55
| ###
| 2,262,159
| ###
| ###
| ###
| 0.0 |
2012-Jul-19 Thu
| 27.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2012-Jul-17 Tue
| ###
| ###
| 26.89
| ###
| 1,659,726
| ###
| ###
| ###
| 0.0 |
2012-Jul-13 Fri
| 26.87
| ###
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jul-12 Thu
| ###
| ###
| 26.81
| ###
| 1,579,772
| 21,176,843
| 30.9
| 30.9
| 0.0 |
2012-Jul-11 Wed
| ###
| ###
| ###
| 27
|
|
| 32.4
| 32.4
| 1.9 |
2012-Jul-10 Tue
| ###
| ###
| 26.86
| ###
| 1,676,643
| ###
| ###
| ###
| 0.0 |
2012-Jul-09 Mon
| ###
| ###
| 26.84
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2012-Jul-06 Fri
| 26.8
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2012-Jul-05 Thu
| ###
| 27
| 26.81
| ###
| 1,656,359
| ###
| ###
| ###
| 0.0 |
2012-Jul-04 Wed
| ###
| ###
| 26.8
| ###
| 1,610,357
| 21,578,783
| ###
| ###
| 0.0 |
2012-Jul-03 Tue
| ###
| ###
| ###
| 26.71
| 1,805,629
| 0
| 23.9
| 23.9
| 1.9 |
2012-Jul-02 Mon
| 27
| ###
| 26.71
| 26.86
| 2,094,455
| 27,971,446
| 27.6
| 27.6
| 1.9 |
2012-Jun-29 Fri
| 26.75
| ###
| 26.47
| 26.8
| 5,993,257
| 79,320,756
| ###
| ###
| 1.9 |
2012-Jun-28 Thu
| 26.87
| ###
| 26.7
| 26.84
|
|
| 36.0
| 36.0
| 1.9 |
2012-Jun-27 Wed
| ###
| 26.8
| 26.56
| 26.75
| 1,892,940
| ###
| ###
| ###
| ### |
2012-Jun-26 Tue
| 26.45
| 26.59
| ###
| 26.52
| 2,766,840
| ###
| ###
| ###
| 1.9 |
2012-Jun-25 Mon
| ###
| 26.48
| 26.22
| 26.4
| 1,775,529
| 46,785,189
| 80.9
| 80.9
| 1.9 |
2012-Jun-22 Fri
| 26.48
| ###
| ###
| ###
| 2,078,628
| 0
| ###
| ###
| 0.0 |
2012-Jun-21 Thu
| ###
| 26.44
| 26.26
| ###
| 5,416,542
| 142,725,881
| ###
| ###
| 0.0 |
2012-Jun-20 Wed
| 26.71
| 26.72
| 26.26
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-19 Tue
| ###
| 26.79
| 26.56
| ###
| 1,564,057
| 41,721,220
| 74.0
| 74.0
| 0.0 |
2012-Jun-18 Mon
| 26.75
| 26.82
| 26.5
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2012-Jun-15 Fri
| 26.41
| 26.7
| ###
| 26.49
| 2,828,479
| ###
| ###
| ###
| 1.9 |
2012-Jun-14 Thu
| ###
| ###
| 26.275
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2012-Jun-13 Wed
| 26.56
| ###
| 26.44
| 26.52
|
|
| 37.1
| 37.1
| 1.9 |
2012-Jun-12 Tue
| 26.7
| 26.84
| 26.57
| ###
| 2,631,189
| ###
| 32.6
| 32.6
| 0.0 |
2012-Jun-08 Fri
| ###
| ###
| ###
| 26.51
|
|
| ###
| ###
| ### |
2012-Jun-07 Thu
| 26.52
| 26.74
| 26.44
| ###
| 3,171,870
| 84,340,023
| 77.0
| 77.0
| 0.0 |
2012-Jun-06 Wed
| 26.4
| 26.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jun-05 Tue
| 26.75
| 26.75
| ###
| ###
| 3,393,452
| 45,387,420
| ###
| ###
| 0.0 |
2012-Jun-04 Mon
| ###
| 26.58
| 26.22
| 26.53
| 2,619,274
| ###
| ###
| ###
| ### |
2012-Jun-01 Fri
| ###
| 26.73
| 26.48
| ###
| 2,322,778
| ###
| 37.8
| 37.8
| 0.0 |
2012-May-31 Thu
| ###
| 26.51
| ###
| 26.44
|
|
| ###
| ###
| 1.9 |
2012-May-30 Wed
| 26.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-29 Tue
| ###
| 26.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-28 Mon
| ###
| ###
| ###
| 26.26
| 3,529,579
| 0
| ###
| ###
| 1.9 |
2012-May-25 Fri
| ###
| ###
| 26.54
| ###
| 3,548,983
| ###
| ###
| ###
| 0.0 |
2012-May-24 Thu
| 26.72
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2012-May-23 Wed
| 27
| 27
| ###
| 26.72
|
|
| ###
| ###
| 1.9 |
2012-May-22 Tue
| ###
| 27
| ###
| 26.88
| 2,863,188
| ###
| 69.0
| 69.0
| ### |
2012-May-21 Mon
| 26.7
| 26.84
| 26.45
| 26.82
| 2,374,844
| ###
| ###
| ###
| 1.9 |
2012-May-18 Fri
| 26.87
| ###
| 26.59
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2012-May-17 Thu
| 27.2
| 27.2
| 26.85
| ###
| 2,972,641
| 80,335,623
| ###
| ###
| 0.0 |
2012-May-16 Wed
| 27.2
| 27.2
| ###
| 27
| 3,066,622
| 41,706,059
| 47.7
| 47.7
| 1.9 |
2012-May-15 Tue
| ###
| ###
| ###
| 27.21
| 2,839,126
| 0
| ###
| ###
| ### |
2012-May-14 Mon
| ###
| ###
| 26.85
| ###
|
|
| ###
| ###
| 0.0 |
2012-May-11 Fri
| 26.55
| 26.88
| 26.48
| 26.79
| 2,431,052
| ###
| ###
| ###
| ### |
2012-May-10 Thu
| 26.55
| 26.73
| ###
| 26.55
| 2,652,147
| 35,445,944
| ###
| ###
| ### |
2012-May-09 Wed
| ###
| ###
| ###
| 26.49
|
|
| ###
| ###
| 1.9 |
2012-May-08 Tue
| 26.45
| 26.52
| ###
| 26.5
|
|
| ###
| ###
| 1.9 |
2012-May-07 Mon
| ###
| 26.78
| 26.58
| 26.59
| 2,406,173
| ###
| ###
| ###
| ### |
2012-May-04 Fri
| ###
| 27.2
| 26.75
| ###
| 4,075,252
| 109,929,922
| 38.2
| 38.2
| 0.0 |
2012-May-03 Thu
| 26.45
| 26.88
| 26.42
| 26.85
| 4,446,325
| ###
| 84.8
| 84.8
| 1.9 |
2012-May-02 Wed
| ###
| 26.47
| ###
| 26.42
| 2,089,751
| 27,657,854
| 78.4
| 78.4
| 1.9 |
2012-May-01 Tue
| ###
| 26.325
| 25.87
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2012-Apr-30 Mon
| ###
| ###
| 25.84
| ###
| 1,896,185
| ###
| ###
| ###
| 0.0 |
2012-Apr-27 Fri
| 25.89
| 25.89
| 25.77
| 25.77
| 2,899,883
| 74,903,977
| 29.5
| 29.5
| ### |
2012-Apr-26 Thu
| 25.78
| 25.88
| 25.7
| 25.82
|
|
| 79.4
| 79.4
| 1.8 |
2012-Apr-24 Tue
| 25.88
| ###
| 25.81
| 25.84
| 1,842,159
| ###
| ###
| ###
| 1.8 |
2012-Apr-23 Mon
| 25.81
| ###
| 25.77
| 25.83
| 1,728,929
| 22,277,250
| 75.6
| 75.6
| 1.8 |
2012-Apr-20 Fri
| 25.77
| 25.88
| 25.54
| 25.88
| 2,882,540
| ###
| ###
| ###
| 1.8 |
2012-Apr-19 Thu
| 25.74
| ###
| ###
| 25.85
| 3,742,581
| 0
| 73.0
| 73.0
| ### |
2012-Apr-18 Wed
| 25.7
| 25.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Apr-17 Tue
| 25.82
| 25.84
| 25.51
| 25.54
| 3,367,157
| 86,451,755
| ###
| ###
| 1.8 |
2012-Apr-16 Mon
| ###
| 25.82
| 25.55
| 25.75
| 2,572,585
| 66,076,845
| 76.8
| 76.8
| ### |
2012-Apr-13 Fri
| 25.73
| 25.77
| ###
| 25.72
| 1,527,556
| 19,682,559
| ###
| ###
| 1.8 |
2012-Apr-12 Thu
| 25.4
| ###
| ###
| 25.59
| 2,323,241
| 0
| ###
| ###
| 1.8 |
2012-Apr-11 Wed
| 25.5
| 25.71
| 25.48
| 25.5
|
|
| ###
| ###
| ### |
2012-Apr-10 Tue
| 25.56
| ###
| 25.45
| 25.51
|
|
| 33.9
| 33.9
| 1.8 |
2012-Apr-05 Thu
| 25.87
| 25.87
| 25.625
| 25.7
|
|
| 25.7
| 25.7
| 1.8 |
2012-Apr-04 Wed
| 25.73
| 25.87
| ###
| 25.79
| 2,188,423
| 28,307,251
| 71.4
| 71.4
| 1.8 |
2012-Apr-03 Tue
| 25.75
| 25.75
| 25.51
| 25.7
|
|
| ###
| ###
| 1.8 |
2012-Apr-02 Mon
| ###
| ###
| 25.54
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2012-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-29 Thu
| 25.5
| 25.82
| 25.45
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-28 Wed
| ###
| 25.47
| ###
| 25.41
| 3,346,353
| ###
| ###
| ###
| ### |
2012-Mar-27 Tue
| 25
| ###
| ###
| ###
| 2,673,357
| 0
| 73.5
| 73.5
| 0.0 |
2012-Mar-26 Mon
| ###
| ###
| 24.85
| 24.86
| 1,904,420
| ###
| 25.6
| 25.6
| 1.8 |
2012-Mar-23 Fri
| ###
| ###
| 24.84
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-22 Thu
| ###
| ###
| 24.8
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-21 Wed
| ###
| ###
| 24.87
| ###
| 2,270,280
| ###
| ###
| ###
| 0.0 |
2012-Mar-20 Tue
| ###
| ###
| 24.77
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-19 Mon
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2012-Mar-16 Fri
| 25.58
| 25.74
| 25.56
| ###
|
|
| ###
| ###
| 0.0 |
2012-Mar-15 Thu
| ###
| ###
| 25.48
| 25.52
| 3,579,684
| 45,605,174
| ###
| ###
| 1.8 |
2012-Mar-14 Wed
| 25.5
| ###
| 25.45
| 25.59
|
|
| 70.1
| 70.1
| 1.8 |
2012-Mar-13 Tue
| 25.23
| 25.49
| ###
| 25.42
|
|
| 71.7
| 71.7
| 1.8 |
2012-Mar-12 Mon
| 25.28
| ###
| ###
| ###
| 3,256,449
| 0
| ###
| ###
| 0.0 |
2012-Mar-09 Fri
| ###
| 25.28
| ###
| 25.22
| 3,559,640
| 44,993,849
| 72.3
| 72.3
| ### |
2012-Mar-08 Thu
| ###
| ###
| ###
| ###
| 3,750,120
| 0
| ###
| ###
| 0.0 |
2012-Mar-07 Wed
| ###
| 25.27
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2012-Mar-06 Tue
| 25.24
| ###
| ###
| ###
| 5,047,758
| 0
| ###
| ###
| 0.0 |
2012-Mar-05 Mon
| 25.44
| 25.52
| ###
| 25.24
|
|
| ###
| ###
| 1.8 |
2012-Mar-02 Fri
| ###
| 25.47
| ###
| ###
| 1,933,128
| 24,618,385
| 71.9
| 71.9
| 0.0 |
2012-Mar-01 Thu
| 25.21
| 25.59
| ###
| ###
| 2,910,558
| 37,240,589
| 73.8
| 73.8
| 0.0 |
2012-Feb-29 Wed
| 25
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2012-Feb-28 Tue
| 25
| ###
| 24.85
| ###
| 2,834,281
| 35,215,941
| 31.5
| 31.5
| 0.0 |
2012-Feb-27 Mon
| 25.24
| 25.28
| ###
| 25
| 2,725,488
| ###
| ###
| ###
| 1.8 |
2012-Feb-24 Fri
| ###
| ###
| ###
| ###
| 4,062,970
| 0
| 67.3
| 67.3
| 0.0 |
2012-Feb-23 Thu
| ###
| ###
| ###
| ###
| 3,077,585
| 0
| ###
| ###
| 0.0 |
2012-Feb-22 Wed
| ###
| ###
| 24.89
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2012-Feb-21 Tue
| ###
| 25.45
| ###
| ###
| 2,913,553
| ###
| 68.5
| 68.5
| 0.0 |
2012-Feb-20 Mon
| ###
| ###
| ###
| ###
| 3,343,941
| 0
| 66.0
| 66.0
| 0.0 |
2012-Feb-17 Fri
| 24.75
| ###
| 24.7
| 24.86
| 2,159,449
| ###
| ###
| ###
| 1.8 |
2012-Feb-16 Thu
| 25
| ###
| ###
| 24.78
| 3,665,872
| 0
| 31.3
| 31.3
| 1.8 |
2012-Feb-15 Wed
| ###
| ###
| 24.79
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-13 Mon
| ###
| 24.77
| 24.46
| 24.71
| 3,319,074
| ###
| 70.9
| 70.9
| ### |
2012-Feb-10 Fri
| ###
| ###
| ###
| 24.45
| 2,933,820
| 0
| ###
| ###
| ### |
2012-Feb-09 Thu
| 24.42
| 24.49
| 24.24
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-08 Wed
| ###
| ###
| ###
| ###
| 3,285,351
| 0
| ###
| ###
| 0.0 |
2012-Feb-07 Tue
| ###
| 24.48
| 24.21
| 24.28
|
|
| ###
| ###
| 1.7 |
2012-Feb-06 Mon
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2012-Feb-03 Fri
| ###
| ###
| 24.29
| 24.4
|
|
| ###
| ###
| 1.7 |
2012-Feb-02 Thu
| ###
| ###
| 24.52
| ###
|
|
| ###
| ###
| 0.0 |
2012-Feb-01 Wed
| 24.81
| 25
| 24.7
| 24.7
| 4,469,324
| ###
| ###
| ###
| 1.8 |
2012-Jan-31 Tue
| 24.88
| ###
| 24.75
| 24.79
|
|
| 29.0
| 29.0
| ### |
2012-Jan-30 Mon
| 24.75
| 24.79
| ###
| 24.45
| 4,757,520
| ###
| ###
| ###
| ### |
2012-Jan-27 Fri
| ###
| ###
| ###
| 24.77
| 4,086,625
| 0
| ###
| ###
| ### |
2012-Jan-25 Wed
| 24.82
| ###
| 24.77
| ###
| 4,453,052
| 55,151,049
| 73.3
| 73.3
| 0.0 |
2012-Jan-24 Tue
| 24.89
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2012-Jan-23 Mon
| ###
| 25
| ###
| 24.73
| 4,660,825
| ###
| 25.0
| 25.0
| ### |
2012-Jan-20 Fri
| ###
| ###
| 24.79
| ###
| 3,043,928
| 37,729,487
| 20.8
| 20.8
| 0.0 |
2012-Jan-19 Thu
| ###
| ###
| ###
| ###
| 3,686,347
| 0
| ###
| ###
| 0.0 |
2012-Jan-18 Wed
| ###
| ###
| ###
| 25.47
|
|
| ###
| ###
| ### |
2012-Jan-17 Tue
| ###
| ###
| 25.41
| 25.57
| 3,545,655
| 45,047,546
| 17.9
| 17.9
| ### |
2012-Jan-16 Mon
| 25.5
| 25.56
| ###
| 25.45
| 3,604,179
| ###
| 32.4
| 32.4
| 1.8 |
2012-Jan-13 Fri
| 25.7
| 25.72
| 25.48
| ###
| 2,962,975
| ###
| 28.9
| 28.9
| 0.0 |
2012-Jan-12 Thu
| 25.55
| 25.77
| 25.53
| 25.74
|
|
| 78.0
| 78.0
| 1.8 |
2012-Jan-11 Wed
| 25.45
| ###
| 25.41
| ###
| 3,601,785
| 45,760,678
| ###
| ###
| 0.0 |
2012-Jan-10 Tue
| 25.45
| 25.54
| ###
| 25.5
| 2,657,325
| 33,934,040
| 67.1
| 67.1
| ### |
2012-Jan-09 Mon
| 25.45
| 25.46
| 25.26
| ###
| 2,405,471
| 61,002,744
| 34.7
| 34.7
| 0.0 |
2012-Jan-06 Fri
| 25.55
| ###
| ###
| ###
| 1,939,758
| 0
| ###
| ###
| 0.0 |
2012-Jan-05 Thu
| 25.51
| 25.58
| ###
| 25.47
| 2,084,652
| ###
| ###
| ###
| ### |
2012-Jan-04 Wed
| ###
| 25.71
| 25.26
| 25.71
|
|
| 75.2
| 75.2
| ### |
2012-Jan-03 Tue
| 25.23
| 25.26
| ###
| 25.21
|
|
| 24.7
| 24.7
| ### |
2011-Dec-30 Fri
| 25.26
| ###
| ###
| ###
| 1,035,255
| 0
| 23.0
| 23.0
| 0.0 |
2011-Dec-29 Thu
| ###
| 25.24
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2011-Dec-28 Wed
| 25.45
| 25.51
| 25.22
| 25.28
| 1,771,722
| 44,939,728
| 33.2
| 33.2
| 1.8 |
2011-Dec-23 Fri
| 25.77
| 25.77
| ###
| 25.5
| 3,919,155
| ###
| ###
| ###
| ### |
2011-Dec-22 Thu
| 25.76
| 25.88
| 25.55
| ###
| 4,340,843
| 111,624,777
| ###
| ###
| 0.0 |
2011-Dec-21 Wed
| ###
| ###
| 25.81
| ###
| 3,674,184
| 47,415,344
| ###
| ###
| 0.0 |
2011-Dec-20 Tue
| 25.8
| ###
| ###
| ###
| 3,122,174
| 0
| ###
| ###
| 0.0 |
2011-Dec-19 Mon
| ###
| 26.21
| 25.82
| ###
|
|
| 53.7
| 53.7
| 0.0 |
2011-Dec-16 Fri
| ###
| 26.29
| ###
| 26.26
|
|
| 77.5
| 77.5
| 1.9 |
2011-Dec-15 Thu
| 25.8
| ###
| ###
| ###
| 5,374,544
| 0
| ###
| ###
| 0.0 |
2011-Dec-14 Wed
| ###
| 26.24
| 25.81
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-13 Tue
| 25.82
| ###
| 25.76
| ###
| 6,179,579
| 79,592,977
| 84.4
| 84.4
| 0.0 |
2011-Dec-12 Mon
| 25.78
| ###
| 25.74
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-09 Fri
| ###
| 25.85
| 25.4
| ###
| 4,152,745
| ###
| 75.1
| 75.1
| 0.0 |
2011-Dec-08 Thu
| 25.7
| 25.78
| 25.52
| ###
| 3,556,959
| ###
| 35.4
| 35.4
| 0.0 |
2011-Dec-07 Wed
| 25.45
| ###
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
2011-Dec-06 Tue
| 25.48
| 25.58
| 25.2
| 25.22
|
|
| ###
| ###
| ### |
2011-Dec-05 Mon
| 25.55
| ###
| 25.43
| 25.52
|
|
| ###
| ###
| 1.8 |
2011-Dec-02 Fri
| 24.87
| 25.47
| 24.87
| 25.47
|
|
| ###
| ###
| ### |
2011-Dec-01 Thu
| 25
| ###
| 24.77
| 24.87
|
|
| ###
| ###
| ### |
2011-Nov-30 Wed
| ###
| ###
| 24.45
| ###
| 3,300,379
| ###
| 69.1
| 69.1
| 0.0 |
2011-Nov-29 Tue
| 24.21
| 24.48
| ###
| 24.48
| 2,360,154
| 28,888,284
| 80.1
| 80.1
| 1.7 |
2011-Nov-28 Mon
| 24.23
| 24.41
| ###
| 24.21
|
|
| 26.7
| 26.7
| ### |
2011-Nov-25 Fri
| 24.49
| 24.5
| ###
| 24.23
|
|
| ###
| ###
| ### |
2011-Nov-24 Thu
| ###
| ###
| ###
| 24.56
| 4,727,182
| 0
| 78.9
| 78.9
| 1.8 |
2011-Nov-23 Wed
| 24.43
| 24.58
| 24.25
| ###
|
|
| ###
| ###
| 0.0 |
2011-Nov-22 Tue
| 24.41
| 24.7
| ###
| 24.51
|
|
| ###
| ###
| ### |
2011-Nov-21 Mon
| ###
| 24.71
| 24.5
| ###
| 1,746,827
| 42,980,678
| ###
| ###
| 0.0 |
2011-Nov-18 Fri
| 24.56
| 24.7
| 24.51
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2011-Nov-17 Thu
| 24.71
| ###
| ###
| 24.84
| 3,146,054
| 0
| 71.8
| 71.8
| 1.8 |
2011-Nov-16 Wed
| 24.85
| 24.85
| ###
| ###
| 2,025,440
| ###
| 34.2
| 34.2
| 0.0 |
2011-Nov-15 Tue
| 24.78
| 24.87
| 24.74
| 24.76
| 1,820,951
| 45,168,689
| ###
| ###
| 1.8 |
2011-Nov-14 Mon
| ###
| 25
| 24.72
| 24.76
|
|
| 31.7
| 31.7
| 1.8 |
2011-Nov-11 Fri
| ###
| 24.89
| 24.51
| 24.83
| 2,128,548
| ###
| 70.7
| 70.7
| ### |
2011-Nov-10 Thu
| 24.26
| 24.49
| 24.26
| 24.47
| 2,380,880
| 58,033,950
| 72.8
| 72.8
| 1.7 |
2011-Nov-09 Wed
| 24.85
| ###
| 24.78
| 24.78
| 3,777,159
| ###
| ###
| ###
| 1.8 |
2011-Nov-08 Tue
| 24.57
| ###
| 24.44
| ###
| 2,888,721
| 35,300,170
| 68.4
| 68.4
| 0.0 |
2011-Nov-07 Mon
| ###
| 24.52
| ###
| 24.47
|
|
| ###
| ###
| 1.7 |
2011-Nov-04 Fri
| ###
| ###
| ###
| ###
| 5,070,573
| 0
| 25.5
| 25.5
| 0.0 |
2011-Nov-03 Thu
| 23.51
| 24
| 23.21
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2011-Nov-02 Wed
| 23.52
| 23.89
| ###
| ###
| 4,964,022
| 59,295,242
| 25.9
| 25.9
| 0.0 |
2011-Nov-01 Tue
| 23.8
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2011-Oct-31 Mon
| 23.8
| ###
| 23.8
| 23.81
| 3,987,541
| ###
| ###
| ###
| ### |
2011-Oct-28 Fri
| ###
| 24.2
| 23.71
| 23.82
|
|
| ###
| ###
| ### |
2011-Oct-27 Thu
| 24.29
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2011-Oct-26 Wed
| ###
| ###
| 23.86
| ###
| 3,129,241
| 37,331,845
| ###
| ###
| 0.0 |
2011-Oct-25 Tue
| 24.22
| ###
| 23.86
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2011-Oct-24 Mon
| 24.2
| 24.5
| 24.2
| ###
| 3,256,248
| ###
| 67.8
| 67.8
| 0.0 |
2011-Oct-21 Fri
| ###
| ###
| ###
| ###
| 5,837,175
| 0
| ###
| ###
| 0.0 |
2011-Oct-20 Thu
| 24.45
| 24.59
| 24.21
| 24.59
| 4,394,457
| 107,224,750
| ###
| ###
| ### |
2011-Oct-19 Wed
| ###
| ###
| 24.42
| 24.53
| 3,271,824
| 39,948,971
| 32.0
| 32.0
| 1.8 |
2011-Oct-18 Tue
| ###
| ###
| 24.43
| 24.45
| 3,030,825
| 37,021,527
| ###
| ###
| ### |
2011-Oct-17 Mon
| 24.83
| 24.83
| 24.56
| ###
|
|
| 23.8
| 23.8
| 0.0 |
2011-Oct-14 Fri
| 24.55
| 24.78
| 24.42
| 24.49
| 2,345,155
| ###
| ###
| ###
| ### |
2011-Oct-13 Thu
| ###
| ###
| ###
| ###
| 6,675,179
| 0
| ###
| ###
| 0.0 |
2011-Oct-12 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2011-Oct-11 Tue
| ###
| 24.76
| 24.51
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2011-Oct-10 Mon
| 24.58
| 24.88
| 24.54
| 24.85
| 1,965,379
| ###
| ###
| ###
| 1.8 |
2011-Oct-07 Fri
| ###
| 24.74
| 24.45
| ###
| 3,424,153
| 84,217,043
| 21.2
| 21.2
| 0.0 |
2011-Oct-06 Thu
| 24.4
| 24.53
| ###
| 24.5
|
|
| 56.6
| 56.6
| 1.8 |
2011-Oct-05 Wed
| 24.42
| 24.48
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2011-Oct-04 Tue
| 24.58
| ###
| ###
| 24.41
|
|
| 26.1
| 26.1
| ### |
2011-Oct-03 Mon
| ###
| ###
| ###
| 24.5
| 2,807,854
| 0
| 84.5
| 84.5
| 1.8 |
2011-Sep-30 Fri
| ###
| ###
| ###
| 24.86
|
|
| ###
| ###
| 1.8 |
2011-Sep-29 Thu
| ###
| ###
| ###
| 25
|
|
| 27.8
| 27.8
| 1.8 |
2011-Sep-28 Wed
| 24.78
| ###
| 24.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-27 Tue
| 25
| ###
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2011-Sep-26 Mon
| ###
| ###
| 24.75
| 24.77
|
|
| 55.7
| 55.7
| ### |
2011-Sep-23 Fri
| ###
| 24.79
| ###
| 24.57
| 3,594,172
| ###
| 72.6
| 72.6
| 1.8 |
2011-Sep-22 Thu
| ###
| 24.78
| 24.49
| 24.49
|
|
| 42.7
| 42.7
| ### |
2011-Sep-21 Wed
| 24.88
| ###
| 24.78
| 24.87
| 4,225,447
| 52,353,288
| 36.2
| 36.2
| ### |
2011-Sep-20 Tue
| 24.56
| 24.82
| 24.49
| ###
| 4,007,787
| 98,811,988
| ###
| ###
| 0.0 |
2011-Sep-19 Mon
| 24.52
| ###
| 24.42
| 24.44
|
|
| ###
| ###
| 1.7 |
2011-Sep-16 Fri
| 24.8
| 24.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| 24.72
| 24.78
| ###
| 24.54
|
|
| 32.5
| 32.5
| 1.8 |
2011-Sep-14 Wed
| ###
| ###
| ###
| 24.26
| 5,709,672
| 0
| ###
| ###
| 1.7 |
2011-Sep-13 Tue
| 24.4
| 24.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 24.52
| ###
| ###
| ###
| 7,244,976
| 0
| 45.7
| 45.7
| 0.0 |
2011-Sep-09 Fri
| 25.52
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-08 Thu
| 25.5
| 25.55
| 25.23
| 25.49
| 3,975,288
| ###
| ###
| ###
| ### |
2011-Sep-07 Wed
| ###
| 25.54
| ###
| 25.53
|
|
| ###
| ###
| ### |
2011-Sep-06 Tue
| ###
| 25.23
| 25
| 25
|
|
| ###
| ###
| 1.8 |
2011-Sep-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-02 Fri
| 25.5
| ###
| ###
| 25.25
|
|
| 27.0
| 27.0
| ### |
2011-Sep-01 Thu
| 25.57
| 25.74
| 25.42
| 25.5
| 3,918,340
| ###
| ###
| ###
| ### |
2011-Aug-31 Wed
| ###
| 25.24
| ###
| 25.22
|
|
| ###
| ###
| ### |
2011-Aug-30 Tue
| 25.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-29 Mon
| 25.45
| ###
| ###
| 25.41
| 4,222,642
| 0
| ###
| ###
| ### |
2011-Aug-26 Fri
| ###
| 25.7
| ###
| 25.23
|
|
| ###
| ###
| 1.8 |
2011-Aug-25 Thu
| ###
| 26.59
| ###
| 25.75
| 9,678,422
| 128,674,620
| ###
| ###
| ### |
2011-Aug-24 Wed
| ###
| 27.27
| ###
| 27.27
|
|
| 78.3
| 78.3
| 1.9 |
2011-Aug-23 Tue
| 26.7
| ###
| ###
| ###
| 4,587,089
| 0
| 67.5
| 67.5
| 0.0 |
2011-Aug-22 Mon
| ###
| ###
| 26.48
| ###
| 3,882,855
| ###
| ###
| ###
| 0.0 |
2011-Aug-19 Fri
| ###
| 26.74
| ###
| 26.47
|
|
| 77.9
| 77.9
| ### |
2011-Aug-18 Thu
| 26.71
| ###
| 26.71
| 26.81
| 3,513,475
| 46,922,458
| 82.7
| 82.7
| ### |
2011-Aug-17 Wed
| 26.59
| 27.21
| 26.4
| ###
| 4,662,946
| ###
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| 26.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| ###
| 26.42
| 25.78
| ###
| 4,155,287
| ###
| 67.0
| 67.0
| 0.0 |
2011-Aug-12 Fri
| 25.57
| 25.85
| 25.47
| 25.76
|
|
| 70.4
| 70.4
| 1.8 |
2011-Aug-11 Thu
| 25
| 25.59
| 25
| 25.5
|
|
| 67.0
| 67.0
| ### |
2011-Aug-10 Wed
| ###
| ###
| ###
| ###
| 6,120,958
| 0
| ###
| ###
| 0.0 |
2011-Aug-09 Tue
| ###
| ###
| 23.7
| 24.89
|
|
| ###
| ###
| 1.8 |
2011-Aug-08 Mon
| ###
| 25.27
| 24.89
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| 25.21
| 25.49
| 7,566,684
| 95,378,051
| 41.3
| 41.3
| ### |
2011-Aug-04 Thu
| ###
| 26.44
| 26.2
| 26.2
| 3,869,087
| ###
| 43.1
| 43.1
| ### |
2011-Aug-03 Wed
| 26.7
| 26.79
| 26.45
| 26.48
| 4,297,843
| 114,408,580
| ###
| ###
| ### |
2011-Aug-02 Tue
| ###
| ###
| 26.8
| 26.82
| 2,548,428
| ###
| ###
| ###
| 1.9 |
2011-Aug-01 Mon
| ###
| ###
| 26.74
| ###
| 2,565,457
| ###
| 58.4
| 58.4
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-28 Thu
| 27.25
| ###
| ###
| 27.2
| 2,963,177
| 0
| ###
| ###
| 1.9 |
2011-Jul-27 Wed
| 27.44
| 27.54
| ###
| 27.4
|
|
| ###
| ###
| 2.0 |
2011-Jul-26 Tue
| 27.58
| ###
| ###
| 27.4
|
|
| 23.0
| 23.0
| 2.0 |
2011-Jul-25 Mon
| 27.71
| 27.8
| ###
| 27.42
| 3,340,540
| ###
| ###
| ###
| 2.0 |
2011-Jul-22 Fri
| 27.8
| ###
| 27.72
| 27.84
|
|
| ###
| ###
| 2.0 |
2011-Jul-21 Thu
| 27.45
| 27.79
| 27.41
| ###
| 5,440,724
| 150,163,982
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| 27.49
| 27.49
| ###
| 27.45
| 3,019,527
| ###
| 26.1
| 26.1
| ### |
2011-Jul-19 Tue
| ###
| 27.48
| ###
| 27.25
|
|
| 28.2
| 28.2
| ### |
2011-Jul-18 Mon
| 27.27
| 27.47
| 27.25
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2011-Jul-15 Fri
| 27.5
| 27.55
| 27.21
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2011-Jul-14 Thu
| ###
| 27.57
| 27.2
| 27.4
|
|
| ###
| ###
| 2.0 |
2011-Jul-13 Wed
| ###
| ###
| 27.23
| 27.49
| 2,036,180
| ###
| 71.1
| 71.1
| ### |
2011-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| 41.0
| 41.0
| 0.0 |
2011-Jul-11 Mon
| 27.57
| ###
| 27.43
| 27.53
| 1,849,850
| ###
| 38.5
| 38.5
| ### |
2011-Jul-08 Fri
| 27.74
| 27.88
| ###
| 27.78
| 1,628,471
| 22,700,885
| ###
| ###
| 2.0 |
2011-Jul-07 Thu
| 27.53
| 27.75
| 27.53
| ###
| 1,797,454
| 49,681,628
| ###
| ###
| 0.0 |
2011-Jul-06 Wed
| ###
| 27.75
| 27.48
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2011-Jul-05 Tue
| ###
| 27.76
| 27.53
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-04 Mon
| ###
| ###
| ###
| 27.72
|
|
| 24.1
| 24.1
| ### |
2011-Jul-01 Fri
| 27.75
| 27.87
| 27.7
| 27.77
| 2,457,177
| ###
| 67.2
| 67.2
| ### |
2011-Jun-30 Thu
| 27.79
| 27.88
| 27.55
| 27.75
| 4,065,888
| 112,686,085
| ###
| ###
| 2.0 |
2011-Jun-29 Wed
| ###
| ###
| 27.26
| ###
| 4,166,988
| 56,796,046
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 27.27
| 27.27
| ###
| ###
| 3,564,041
| ###
| 34.8
| 34.8
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| 27.25
| 5,739,072
| 0
| 74.2
| 74.2
| ### |
2011-Jun-23 Thu
| ###
| 27.25
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2011-Jun-22 Wed
| 27.28
| ###
| ###
| ###
| 2,758,647
| 0
| 27.8
| 27.8
| 0.0 |
2011-Jun-21 Tue
| ###
| 27.21
| ###
| ###
| 2,456,341
| ###
| 75.9
| 75.9
| 0.0 |
2011-Jun-20 Mon
| ###
| ###
| 26.78
| 26.78
| 2,596,445
| ###
| 46.3
| 46.3
| 1.9 |
2011-Jun-17 Fri
| 26.88
| ###
| 26.72
| 26.88
| 2,413,422
| ###
| 72.6
| 72.6
| ### |
2011-Jun-16 Thu
| 26.85
| ###
| 26.7
| 26.7
| 5,108,359
| ###
| ###
| ###
| 1.9 |
2011-Jun-15 Wed
| ###
| ###
| 26.76
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2011-Jun-14 Tue
| 26.71
| ###
| 26.7
| 27
| 2,611,341
| ###
| ###
| ###
| 1.9 |
2011-Jun-10 Fri
| 26.78
| 26.84
| 26.72
| 26.84
|
|
| 74.7
| 74.7
| 1.9 |
2011-Jun-09 Thu
| 26.7
| 26.78
| ###
| 26.78
| 2,442,320
| ###
| ###
| ###
| 1.9 |
2011-Jun-08 Wed
| 26.8
| 26.84
| ###
| ###
| 3,308,720
| 44,403,022
| 36.5
| 36.5
| 0.0 |
2011-Jun-07 Tue
| 26.76
| 26.89
| ###
| 26.82
| 2,454,775
| 33,004,449
| 76.7
| 76.7
| 1.9 |
2011-Jun-06 Mon
| 26.75
| 26.79
| 26.54
| 26.77
| 2,964,023
| 79,035,673
| ###
| ###
| 1.9 |
2011-Jun-03 Fri
| 26.81
| 26.89
| 26.7
| 26.79
|
|
| 37.3
| 37.3
| ### |
2011-Jun-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jun-01 Wed
| 27.4
| 27.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-31 Tue
| ###
| 27.41
| 27.21
| 27.41
| 2,620,481
| ###
| ###
| ###
| 2.0 |
2011-May-30 Mon
| ###
| 27.42
| 27.2
| 27.27
|
|
| ###
| ###
| 1.9 |
2011-May-27 Fri
| ###
| ###
| 27
| 27.28
|
|
| 70.5
| 70.5
| 1.9 |
2011-May-26 Thu
| ###
| ###
| ###
| ###
| 3,423,157
| 0
| ###
| ###
| 0.0 |
2011-May-25 Wed
| 27.26
| ###
| ###
| ###
| 3,729,581
| 0
| ###
| ###
| 0.0 |
2011-May-24 Tue
| ###
| ###
| ###
| ###
| 3,391,459
| 0
| 80.7
| 80.7
| 0.0 |
2011-May-23 Mon
| ###
| 27.26
| ###
| ###
| 2,682,056
| 36,556,423
| 82.8
| 82.8
| 0.0 |
2011-May-20 Fri
| 27.44
| 27.47
| 27.29
| ###
| 2,464,884
| 67,488,523
| 28.3
| 28.3
| 0.0 |
2011-May-19 Thu
| 27.46
| 27.47
| 27.29
| 27.41
|
|
| ###
| ###
| 2.0 |
2011-May-18 Wed
| ###
| ###
| ###
| 27.29
| 2,765,126
| 0
| ###
| ###
| ### |
2011-May-17 Tue
| ###
| 27.26
| 26.84
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-16 Mon
| 26.75
| 26.87
| 26.73
| 26.85
| 1,992,520
| ###
| ###
| ###
| 1.9 |
2011-May-13 Fri
| 26.88
| ###
| ###
| ###
| 1,948,277
| 0
| 74.4
| 74.4
| 0.0 |
2011-May-12 Thu
| 26.83
| ###
| 26.74
| 26.8
|
|
| ###
| ###
| 1.9 |
2011-May-11 Wed
| 26.8
| ###
| ###
| 26.89
| 2,314,229
| 0
| ###
| ###
| ### |
2011-May-10 Tue
| ###
| ###
| ###
| 26.7
|
|
| 32.9
| 32.9
| 1.9 |
2011-May-09 Mon
| ###
| ###
| 26.81
| 26.89
|
|
| ###
| ###
| ### |
2011-May-06 Fri
| 27
| ###
| 26.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| 26.87
| ###
| 26.72
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-04 Wed
| 26.83
| ###
| ###
| 26.85
| 4,591,749
| 0
| 77.9
| 77.9
| 1.9 |
2011-May-03 Tue
| 26.47
| 26.82
| 26.42
| 26.7
|
|
| 83.3
| 83.3
| 1.9 |
2011-May-02 Mon
| 26.46
| 26.52
| ###
| 26.51
|
|
| ###
| ###
| ### |
2011-Apr-29 Fri
| 26.47
| 26.54
| 26.23
| 26.51
|
|
| ###
| ###
| ### |
2011-Apr-28 Thu
| 26.7
| 26.71
| 26.52
| 26.57
|
|
| ###
| ###
| 1.9 |
2011-Apr-27 Wed
| 26.83
| 26.83
| 26.47
| 26.55
|
|
| 40.4
| 40.4
| ### |
2011-Apr-21 Thu
| ###
| 26.81
| 26.56
| 26.75
|
|
| ###
| ###
| ### |
2011-Apr-20 Wed
| 26.45
| 26.57
| ###
| 26.53
| 3,364,482
| 44,697,143
| 63.6
| 63.6
| ### |
2011-Apr-19 Tue
| 26.57
| ###
| 26.41
| 26.48
| 3,749,944
| ###
| 45.9
| 45.9
| ### |
2011-Apr-18 Mon
| 26.88
| 26.89
| ###
| 26.72
| 4,254,558
| ###
| 33.9
| 33.9
| 1.9 |
2011-Apr-15 Fri
| 26.53
| 26.73
| 26.45
| 26.53
|
|
| ###
| ###
| ### |
2011-Apr-14 Thu
| 26.76
| 26.8
| 26.55
| ###
| 4,688,543
| 125,066,884
| 35.0
| 35.0
| 0.0 |
2011-Apr-13 Wed
| 26.89
| ###
| 26.77
| 26.89
| 3,690,783
| ###
| 65.5
| 65.5
| ### |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-11 Mon
| ###
| ###
| 26.77
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2011-Apr-08 Fri
| ###
| ###
| 26.89
| 27
|
|
| ###
| ###
| 1.9 |
2011-Apr-07 Thu
| 27.24
| 27.24
| ###
| ###
| 2,457,153
| 33,466,423
| ###
| ###
| 0.0 |
2011-Apr-06 Wed
| ###
| ###
| 26.82
| ###
| 2,699,540
| ###
| ###
| ###
| 0.0 |
2011-Apr-05 Tue
| ###
| 27
| ###
| 26.79
| 3,058,055
| 41,283,742
| ###
| ###
| ### |
2011-Apr-04 Mon
| 27.24
| ###
| 26.88
| ###
| 3,756,779
| ###
| 24.6
| 24.6
| 0.0 |
2011-Apr-01 Fri
| 26.77
| ###
| 26.76
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-31 Thu
| 26.85
| ###
| 26.58
| 26.88
| 4,212,678
| ###
| 67.0
| 67.0
| ### |
2011-Mar-30 Wed
| ###
| 26.85
| 26.56
| 26.8
| 3,474,177
| ###
| ###
| ###
| 1.9 |
2011-Mar-29 Tue
| ###
| 26.5
| 26.23
| 26.49
| 3,844,888
| 101,370,472
| ###
| ###
| 1.9 |
2011-Mar-28 Mon
| ###
| ###
| ###
| 26.24
|
|
| ###
| ###
| 1.9 |
2011-Mar-25 Fri
| 25.81
| ###
| 25.77
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2011-Mar-24 Thu
| 25.89
| ###
| ###
| 25.74
| 4,831,071
| 0
| 23.9
| 23.9
| 1.8 |
2011-Mar-23 Wed
| 25.87
| ###
| 25.77
| 25.8
| 3,954,086
| ###
| ###
| ###
| 1.8 |
2011-Mar-22 Tue
| ###
| 26.2
| 25.85
| 25.87
|
|
| 29.7
| 29.7
| 1.8 |
2011-Mar-21 Mon
| 25.85
| ###
| 25.83
| ###
| 3,293,229
| 42,532,052
| ###
| ###
| 0.0 |
2011-Mar-18 Fri
| 26.22
| 26.45
| 26.2
| 26.4
| 4,491,378
| 118,235,525
| 55.7
| 55.7
| 1.9 |
2011-Mar-17 Thu
| 26.29
| 26.44
| ###
| ###
|
|
| 60.8
| 60.8
| 0.0 |
2011-Mar-16 Wed
| 26.29
| 26.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| 26.76
| 26.84
| 26.25
| 26.57
|
|
| 66.2
| 66.2
| 1.9 |
2011-Mar-14 Mon
| ###
| ###
| 26.48
| 26.89
|
|
| ###
| ###
| ### |
2011-Mar-11 Fri
| 26.76
| ###
| 26.7
| 26.79
| 3,875,277
| 51,734,947
| ###
| ###
| ### |
2011-Mar-10 Thu
| ###
| ###
| 26.85
| ###
|
|
| 55.4
| 55.4
| 0.0 |
2011-Mar-09 Wed
| ###
| 27.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-08 Tue
| ###
| ###
| 26.88
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-07 Mon
| 27.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-04 Fri
| 27.25
| ###
| ###
| ###
| 2,288,678
| 0
| ###
| ###
| 0.0 |
2011-Mar-03 Thu
| ###
| 27.26
| ###
| ###
| 2,145,558
| 29,243,955
| ###
| ###
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-01 Tue
| ###
| 27.2
| 26.89
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2011-Feb-28 Mon
| 27
| 27
| ###
| 26.88
| 3,351,582
| 45,246,357
| 34.3
| 34.3
| ### |
2011-Feb-25 Fri
| 26.43
| ###
| 26.27
| 26.85
|
|
| 75.9
| 75.9
| 1.9 |
2011-Feb-24 Thu
| 26.4
| 26.56
| ###
| 26.5
| 2,993,485
| 39,753,480
| ###
| ###
| 1.9 |
2011-Feb-23 Wed
| 26.55
| ###
| 26.45
| 26.49
| 3,452,253
| 45,656,045
| 32.6
| 32.6
| 1.9 |
2011-Feb-22 Tue
| 26.76
| 26.82
| 26.5
| ###
|
|
| 51.0
| 51.0
| 0.0 |
2011-Feb-21 Mon
| ###
| ###
| 26.8
| 26.83
| 2,922,074
| ###
| 42.1
| 42.1
| ### |
2011-Feb-18 Fri
| 26.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-17 Thu
| ###
| 26.74
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2011-Feb-16 Wed
| ###
| ###
| 26.56
| 26.57
|
|
| ###
| ###
| 1.9 |
2011-Feb-15 Tue
| 26.45
| ###
| 26.4
| ###
| 2,365,072
| 31,218,950
| ###
| ###
| 0.0 |
2011-Feb-14 Mon
| ###
| 26.48
| 26.29
| 26.45
|
|
| 67.8
| 67.8
| ### |
2011-Feb-11 Fri
| ###
| ###
| 26.24
| 26.24
| 4,545,373
| ###
| 36.3
| 36.3
| 1.9 |
2011-Feb-10 Thu
| ###
| 26.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Feb-09 Wed
| ###
| 26.7
| 26.43
| 26.45
|
|
| 30.8
| 30.8
| ### |
2011-Feb-08 Tue
| 26.7
| 26.7
| 26.59
| ###
| 2,028,385
| ###
| 35.5
| 35.5
| 0.0 |
2011-Feb-07 Mon
| 26.7
| 26.8
| ###
| ###
| 1,937,022
| ###
| ###
| ###
| 0.0 |
2011-Feb-04 Fri
| 26.55
| 26.79
| 26.52
| 26.74
| 3,153,380
| 84,053,343
| 68.8
| 68.8
| ### |
2011-Feb-03 Thu
| ###
| ###
| 26.51
| 26.59
|
|
| 30.0
| 30.0
| ### |
2011-Feb-02 Wed
| ###
| ###
| ###
| 26.72
|
|
| 28.9
| 28.9
| 1.9 |
2011-Feb-01 Tue
| ###
| 26.72
| 26.57
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2011-Jan-31 Mon
| 26.72
| 26.78
| ###
| 26.7
|
|
| ###
| ###
| 1.9 |
2011-Jan-28 Fri
| ###
| ###
| 26.83
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| 27.27
| 26.84
| ###
| 4,404,584
| 119,166,020
| 78.0
| 78.0
| 0.0 |
2011-Jan-24 Mon
| ###
| 27.72
| ###
| 26.76
|
|
| 17.8
| 17.8
| ### |
2011-Jan-21 Fri
| 28
| ###
| ###
| 27.47
|
|
| 26.8
| 26.8
| 2.0 |
2011-Jan-20 Thu
| ###
| 28.22
| 27.79
| 27.79
| 3,840,053
| 107,540,684
| 30.8
| 30.8
| 2.0 |
2011-Jan-19 Wed
| ###
| ###
| 27.84
| 27.88
|
|
| ###
| ###
| ### |
2011-Jan-18 Tue
| 27.84
| 28.21
| 27.54
| 28
| 3,489,974
| 97,283,025
| ###
| ###
| 2.0 |
2011-Jan-17 Mon
| 27.72
| ###
| ###
| 27.78
|
|
| 76.4
| 76.4
| 2.0 |
2011-Jan-14 Fri
| ###
| 27.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| 26.81
| ###
| 3,245,957
| 43,512,053
| 59.9
| 59.9
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| 26.72
| 4,042,689
| 0
| 23.9
| 23.9
| 1.9 |
2011-Jan-11 Tue
| ###
| 26.89
| 26.28
| 26.79
| 5,686,425
| ###
| ###
| ###
| ### |
2011-Jan-10 Mon
| 26.21
| 26.43
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2011-Jan-07 Fri
| 26.4
| 26.47
| ###
| 26.27
| 3,420,620
| ###
| 33.4
| 33.4
| ### |
2011-Jan-06 Thu
| 26.46
| 26.56
| 26.22
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2011-Jan-05 Wed
| ###
| 26.78
| 26.42
| 26.46
| 2,371,952
| 63,093,923
| ###
| ###
| 1.9 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2010-Dec-31 Fri
| ###
| 27.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| 27.25
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2010-Dec-29 Wed
| ###
| ###
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| 26.82
| ###
| 2,121,887
| ###
| 24.2
| 24.2
| 0.0 |
2010-Dec-23 Thu
| 26.85
| ###
| 26.81
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-22 Wed
| 26.85
| ###
| 26.75
| 26.8
| 1,891,723
| ###
| 33.6
| 33.6
| 1.9 |
2010-Dec-21 Tue
| 26.77
| ###
| 26.7
| 26.71
| 1,774,677
| ###
| ###
| ###
| 1.9 |
2010-Dec-20 Mon
| 27
| ###
| ###
| ###
| 2,622,373
| 0
| 29.4
| 29.4
| 0.0 |
2010-Dec-17 Fri
| ###
| 27.26
| 26.84
| 26.84
| 4,481,983
| 121,237,640
| 24.1
| 24.1
| 1.9 |
2010-Dec-16 Thu
| 26.76
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-15 Wed
| 26.56
| 26.85
| 26.51
| 26.75
|
|
| ###
| ###
| ### |
2010-Dec-14 Tue
| 26.49
| 26.58
| ###
| 26.46
|
|
| ###
| ###
| 1.9 |
2010-Dec-13 Mon
| 26.45
| 26.52
| ###
| 26.4
| 2,835,725
| ###
| 36.2
| 36.2
| 1.9 |
2010-Dec-10 Fri
| 26.24
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| 26.56
| ###
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2010-Dec-08 Wed
| 26.56
| 26.59
| ###
| 26.41
|
|
| ###
| ###
| ### |
2010-Dec-07 Tue
| 26.49
| 26.8
| 26.47
| ###
| 3,869,078
| ###
| ###
| ###
| 0.0 |
2010-Dec-06 Mon
| 26.75
| 26.79
| 26.42
| 26.48
|
|
| 25.3
| 25.3
| ### |
2010-Dec-03 Fri
| 26.8
| 26.88
| 26.54
| ###
| 2,454,387
| 65,556,676
| 34.2
| 34.2
| 0.0 |
2010-Dec-02 Thu
| ###
| 26.72
| 26.51
| ###
| 3,216,388
| ###
| 63.6
| 63.6
| 0.0 |
2010-Dec-01 Wed
| 26.54
| 26.74
| 26.53
| ###
| 2,973,159
| 79,190,089
| 69.5
| 69.5
| 0.0 |
2010-Nov-30 Tue
| 26.82
| ###
| 26.71
| 26.8
|
|
| 38.9
| 38.9
| 1.9 |
2010-Nov-29 Mon
| 26.87
| ###
| 26.56
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2010-Nov-26 Fri
| ###
| 27
| 26.85
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2010-Nov-25 Thu
| ###
| ###
| 26.76
| 27
| 3,811,627
| ###
| 30.0
| 30.0
| 1.9 |
2010-Nov-24 Wed
| 26.7
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2010-Nov-23 Tue
| ###
| ###
| 26.83
| 26.83
|
|
| ###
| ###
| ### |
2010-Nov-22 Mon
| 27.72
| 27.74
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2010-Nov-19 Fri
| 27.81
| ###
| 27.51
| 27.58
| 2,760,773
| ###
| ###
| ###
| ### |
2010-Nov-18 Thu
| 27.41
| 27.89
| 27.21
| 27.74
| 3,777,078
| ###
| ###
| ###
| ### |
2010-Nov-17 Wed
| 27.47
| 27.59
| ###
| 27.5
| 2,583,059
| ###
| 74.3
| 74.3
| 2.0 |
2010-Nov-16 Tue
| ###
| 27.81
| 27.56
| ###
| 2,612,987
| 72,340,545
| 39.4
| 39.4
| 0.0 |
2010-Nov-15 Mon
| 27.8
| ###
| ###
| 27.7
| 1,982,621
| 0
| ###
| ###
| 2.0 |
2010-Nov-12 Fri
| ###
| ###
| 27.54
| 27.73
| 4,697,452
| ###
| 29.5
| 29.5
| ### |
2010-Nov-11 Thu
| 28.23
| ###
| 28
| ###
| 3,529,182
| 49,408,548
| 26.7
| 26.7
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| 28.28
| 3,045,349
| 0
| 29.7
| 29.7
| ### |
2010-Nov-09 Tue
| 28.78
| 28.86
| 28.52
| 28.7
|
|
| ###
| ###
| ### |
2010-Nov-08 Mon
| 28.88
| ###
| ###
| 28.75
| 1,738,778
| 0
| ###
| ###
| ### |
2010-Nov-05 Fri
| 28.8
| ###
| ###
| 28.78
| 1,995,252
| 0
| 32.7
| 32.7
| 2.1 |
2010-Nov-04 Thu
| 28.53
| 28.7
| 28.45
| ###
| 2,254,542
| ###
| ###
| ###
| 0.0 |
2010-Nov-03 Wed
| ###
| 28.44
| ###
| 28.29
|
|
| 73.3
| 73.3
| ### |
2010-Nov-02 Tue
| 28.29
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2010-Nov-01 Mon
| 28.22
| ###
| ###
| ###
| 2,100,859
| 0
| 29.1
| 29.1
| 0.0 |
2010-Oct-29 Fri
| 28.4
| 28.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| 28.45
| 28.77
| 28.41
| 28.49
|
|
| 67.2
| 67.2
| ### |
2010-Oct-27 Wed
| ###
| ###
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2010-Oct-26 Tue
| ###
| 29
| 28.75
| 28.84
| 1,736,246
| ###
| 34.4
| 34.4
| ### |
2010-Oct-25 Mon
| 28.74
| ###
| ###
| 29
| 2,425,084
| 0
| 65.3
| 65.3
| ### |
2010-Oct-22 Fri
| 28.48
| 28.59
| ###
| 28.58
|
|
| ###
| ###
| ### |
2010-Oct-21 Thu
| 28.89
| ###
| 28.47
| 28.51
| 3,963,559
| ###
| ###
| ###
| ### |
2010-Oct-20 Wed
| ###
| ###
| ###
| 28.88
|
|
| 72.3
| 72.3
| 2.1 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
| 5,613,354
| 0
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 28.83
| ###
| 28.53
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-15 Fri
| 28.88
| 29
| 28.73
| 28.88
| 2,419,656
| 69,843,370
| ###
| ###
| 2.1 |
2010-Oct-14 Thu
| ###
| ###
| 28.73
| 28.84
|
|
| ###
| ###
| ### |
2010-Oct-13 Wed
| 29
| 29.2
| 28.89
| ###
| 3,630,744
| 105,454,959
| ###
| ###
| 0.0 |
2010-Oct-12 Tue
| ###
| 29.26
| 28.83
| ###
| 4,203,251
| 122,083,425
| 43.1
| 43.1
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| 29.2
|
|
| 69.2
| 69.2
| 2.1 |
2010-Oct-08 Fri
| ###
| ###
| ###
| 29.7
| 4,705,173
| 0
| ###
| ###
| ### |
2010-Oct-07 Thu
| 29.85
| ###
| 29.76
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| 29.85
| 5,046,422
| 0
| 28.2
| 28.2
| 2.1 |
2010-Oct-05 Tue
| 29.55
| ###
| 29.41
| 29.81
| 6,129,987
| 90,141,458
| ###
| ###
| ### |
2010-Oct-04 Mon
| ###
| ###
| 29.23
| 29.59
|
|
| 77.8
| 77.8
| ### |
2010-Oct-01 Fri
| ###
| ###
| 28.81
| ###
| 2,483,676
| 35,777,352
| ###
| ###
| 0.0 |
2010-Sep-30 Thu
| 29.4
| 29.43
| 28.84
| 28.84
|
|
| ###
| ###
| ### |
2010-Sep-29 Wed
| ###
| ###
| 29.2
| 29.26
|
|
| ###
| ###
| ### |
2010-Sep-28 Tue
| ###
| 29.87
| 29.24
| 29.7
|
|
| 75.7
| 75.7
| ### |
2010-Sep-27 Mon
| 29
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2010-Sep-24 Fri
| 28.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-23 Thu
| 28.8
| ###
| 28.79
| 28.88
|
|
| 70.1
| 70.1
| 2.1 |
2010-Sep-22 Wed
| ###
| 28.89
| 28.56
| 28.79
|
|
| ###
| ###
| ### |
2010-Sep-21 Tue
| 28.76
| 28.79
| 28.53
| 28.53
| 1,688,573
| ###
| ###
| ###
| 2.0 |
2010-Sep-20 Mon
| ###
| ###
| 28.5
| 28.59
| 2,645,358
| 37,696,351
| ###
| ###
| 2.0 |
2010-Sep-17 Fri
| 28.75
| 28.8
| ###
| 28.76
| 2,872,559
| 41,364,849
| ###
| ###
| 2.1 |
2010-Sep-16 Thu
| 28.76
| 28.8
| ###
| 28.77
|
|
| 77.7
| 77.7
| 2.1 |
2010-Sep-15 Wed
| 28.56
| ###
| 28.42
| 28.58
|
|
| ###
| ###
| ### |
2010-Sep-14 Tue
| 28.44
| 28.49
| ###
| 28.44
| 4,355,947
| ###
| 67.8
| 67.8
| ### |
2010-Sep-13 Mon
| ###
| ###
| 28.29
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| 28.73
| ###
| 3,336,255
| ###
| 27.0
| 27.0
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2010-Sep-07 Tue
| 28.78
| ###
| 28.74
| 29
| 4,921,350
| ###
| 77.1
| 77.1
| ### |
2010-Sep-06 Mon
| 28.49
| 28.84
| 28.47
| 28.79
|
|
| 72.0
| 72.0
| ### |
2010-Sep-03 Fri
| 28.55
| 28.78
| ###
| ###
| 4,015,925
| ###
| 24.2
| 24.2
| 0.0 |
2010-Sep-02 Thu
| 28.45
| 28.47
| 28.24
| 28.47
|
|
| ###
| ###
| ### |
2010-Sep-01 Wed
| ###
| ###
| 28
| 28.23
|
|
| ###
| ###
| ### |
2010-Aug-31 Tue
| ###
| ###
| 27.72
| 27.76
|
|
| 28.1
| 28.1
| 2.0 |
2010-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2010-Aug-27 Fri
| 27.5
| ###
| ###
| 27.85
| 9,368,087
| 0
| ###
| ###
| ### |
2010-Aug-26 Thu
| 28.86
| 28.89
| 27.54
| 27.54
|
|
| ###
| ###
| 2.0 |
2010-Aug-25 Wed
| ###
| 27.21
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2010-Aug-24 Tue
| 27.2
| 27.28
| 27
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-23 Mon
| ###
| 27.43
| ###
| ###
| 3,420,243
| ###
| 75.2
| 75.2
| 0.0 |
2010-Aug-20 Fri
| ###
| 27.28
| ###
| ###
| 4,753,951
| ###
| 75.2
| 75.2
| 0.0 |
2010-Aug-19 Thu
| 27.26
| ###
| ###
| 27.21
|
|
| 30.1
| 30.1
| ### |
2010-Aug-18 Wed
| 27
| ###
| ###
| ###
| 5,399,428
| 0
| ###
| ###
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| 26.87
|
|
| ###
| ###
| ### |
2010-Aug-16 Mon
| 26.56
| 26.87
| 26.53
| 26.76
| 2,885,645
| 77,046,721
| 72.9
| 72.9
| ### |
2010-Aug-13 Fri
| 26.49
| 26.75
| ###
| 26.74
| 3,640,071
| 48,685,949
| ###
| ###
| ### |
2010-Aug-12 Thu
| ###
| 26.73
| 26.26
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| 26.45
|
|
| ###
| ###
| ### |
2010-Aug-10 Tue
| ###
| 26.84
| 26.58
| 26.7
|
|
| 78.9
| 78.9
| 1.9 |
2010-Aug-09 Mon
| ###
| 26.82
| ###
| 26.7
| 4,407,482
| ###
| ###
| ###
| 1.9 |
2010-Aug-06 Fri
| ###
| 26.52
| ###
| 26.44
|
|
| ###
| ###
| 1.9 |
2010-Aug-05 Thu
| 25.89
| ###
| 25.82
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2010-Aug-04 Wed
| 25.8
| 25.82
| ###
| 25.78
| 2,956,059
| 38,162,721
| ###
| ###
| ### |
2010-Aug-03 Tue
| 25.81
| 25.87
| ###
| 25.75
|
|
| ###
| ###
| ### |
2010-Aug-02 Mon
| 25.75
| ###
| ###
| 25.77
|
|
| ###
| ###
| ### |
2010-Jul-30 Fri
| 25.56
| 25.83
| 25.52
| 25.79
| 7,424,823
| ###
| 77.4
| 77.4
| 1.8 |
2010-Jul-29 Thu
| 25.7
| 25.75
| 25.54
| 25.56
| 4,014,429
| ###
| 25.5
| 25.5
| 1.8 |
2010-Jul-28 Wed
| 25.86
| ###
| ###
| 25.8
| 5,138,558
| 0
| 27.6
| 27.6
| 1.8 |
2010-Jul-27 Tue
| 26
| ###
| 25.82
| 25.82
| 2,990,786
| 38,611,047
| ###
| ###
| 1.8 |
2010-Jul-26 Mon
| 25.81
| ###
| 25.76
| 25.83
| 3,321,145
| 42,776,347
| ###
| ###
| 1.8 |
2010-Jul-23 Fri
| 26
| ###
| ###
| ###
| 4,596,670
| 0
| ###
| ###
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| 25.76
| 4,000,526
| 0
| ###
| ###
| 1.8 |
2010-Jul-21 Wed
| 26.4
| 26.51
| ###
| ###
| 5,037,474
| ###
| 25.2
| 25.2
| 0.0 |
2010-Jul-20 Tue
| ###
| 27
| 26.54
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-19 Mon
| ###
| 26.82
| 26.55
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2010-Jul-16 Fri
| ###
| ###
| ###
| 26.76
| 1,826,873
| 0
| ###
| ###
| ### |
2010-Jul-15 Thu
| ###
| ###
| 26.78
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2010-Jul-14 Wed
| 27
| ###
| 27
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2010-Jul-13 Tue
| ###
| ###
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2010-Jul-12 Mon
| ###
| ###
| 26.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-08 Thu
| ###
| ###
| 26.74
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-07 Wed
| 26.42
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2010-Jul-06 Tue
| 26.46
| 26.55
| 26.25
| 26.52
|
|
| 62.8
| 62.8
| 1.9 |
2010-Jul-05 Mon
| 26.71
| 26.75
| ###
| ###
| 2,333,258
| 31,207,325
| 25.0
| 25.0
| 0.0 |
2010-Jul-02 Fri
| 26.72
| 26.8
| 26.52
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2010-Jul-01 Thu
| 26.72
| 26.87
| 26.52
| ###
| 3,322,149
| ###
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 26.75
| ###
| 26.74
| ###
| 3,227,375
| ###
| ###
| ###
| 0.0 |
2010-Jun-29 Tue
| 27.4
| 27.41
| 27
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2010-Jun-28 Mon
| ###
| 27.57
| 27.23
| 27.47
| 2,371,025
| 64,966,085
| ###
| ###
| 2.0 |
2010-Jun-25 Fri
| ###
| 27.54
| 27.29
| 27.4
|
|
| 72.5
| 72.5
| 2.0 |
2010-Jun-24 Thu
| 27.77
| 27.82
| 27.53
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2010-Jun-23 Wed
| 27.73
| 27.85
| ###
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2010-Jun-22 Tue
| 27.8
| ###
| 27.7
| 27.73
|
|
| ###
| ###
| ### |
2010-Jun-21 Mon
| ###
| ###
| 27.79
| 27.81
|
|
| ###
| ###
| ### |
2010-Jun-18 Fri
| ###
| ###
| 27.7
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2010-Jun-17 Thu
| 27.79
| ###
| 27.72
| 27.8
|
|
| ###
| ###
| 2.0 |
2010-Jun-16 Wed
| 27.89
| ###
| ###
| 27.7
| 4,158,246
| 0
| 27.7
| 27.7
| 2.0 |
2010-Jun-15 Tue
| 27.75
| 27.78
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-11 Fri
| 27.7
| 27.74
| 27.51
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2010-Jun-10 Thu
| ###
| 27.58
| 27.25
| 27.5
| 3,268,374
| 89,602,473
| ###
| ###
| 2.0 |
2010-Jun-09 Wed
| 26.78
| 27.29
| 26.71
| 27.22
| 2,681,982
| ###
| ###
| ###
| 1.9 |
2010-Jun-08 Tue
| 26.83
| ###
| ###
| 26.87
|
|
| ###
| ###
| ### |
2010-Jun-07 Mon
| 26.74
| ###
| ###
| 26.84
|
|
| ###
| ###
| 1.9 |
2010-Jun-04 Fri
| 27.2
| 27.26
| 26.88
| ###
| 3,743,856
| 101,346,181
| ###
| ###
| 0.0 |
2010-Jun-03 Thu
| 27.2
| 27.41
| ###
| 27.28
|
|
| 66.2
| 66.2
| 1.9 |
2010-Jun-02 Wed
| ###
| ###
| 26.82
| ###
| 6,838,647
| 91,706,256
| ###
| ###
| 0.0 |
2010-Jun-01 Tue
| ###
| 26.71
| ###
| 26.71
| 3,606,871
| ###
| ###
| ###
| 1.9 |
2010-May-31 Mon
| 26.5
| 26.84
| 26.49
| ###
| 3,789,820
| 101,055,550
| 73.1
| 73.1
| 0.0 |
2010-May-28 Fri
| 26.26
| 26.5
| 26.21
| 26.41
|
|
| 65.7
| 65.7
| ### |
2010-May-27 Thu
| ###
| ###
| ###
| 26.53
| 4,870,379
| 0
| 22.6
| 22.6
| ### |
2010-May-26 Wed
| 26.73
| 26.86
| 26.5
| 26.5
|
|
| ###
| ###
| 1.9 |
2010-May-25 Tue
| 26.85
| 26.85
| ###
| ###
| 5,196,175
| 69,758,649
| 39.5
| 39.5
| 0.0 |
2010-May-24 Mon
| 26.5
| 26.76
| 26.23
| 26.73
|
|
| 67.0
| 67.0
| ### |
2010-May-21 Fri
| 26.58
| ###
| ###
| ###
| 9,403,053
| 0
| 25.3
| 25.3
| 0.0 |
2010-May-20 Thu
| 26.8
| ###
| ###
| 26.75
| 6,557,778
| 0
| ###
| ###
| ### |
2010-May-19 Wed
| ###
| ###
| 26.82
| 26.84
|
|
| 46.0
| 46.0
| 1.9 |
2010-May-18 Tue
| 27.29
| 27.29
| ###
| ###
| 3,078,880
| ###
| ###
| ###
| 0.0 |
2010-May-17 Mon
| 27.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-14 Fri
| ###
| 27.45
| 27.2
| 27.29
|
|
| 30.6
| 30.6
| ### |
2010-May-13 Thu
| ###
| 27.48
| 27.23
| 27.48
| 4,435,325
| ###
| 64.9
| 64.9
| 2.0 |
2010-May-12 Wed
| 27.29
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2010-May-11 Tue
| ###
| 27.27
| ###
| ###
|
|
| 51.7
| 51.7
| 0.0 |
2010-May-10 Mon
| ###
| ###
| 26.8
| 27.23
|
|
| 54.1
| 54.1
| 1.9 |
2010-May-07 Fri
| ###
| 27.2
| 26.57
| ###
| 5,994,055
| ###
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-May-05 Wed
| ###
| ###
| 26.88
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-04 Tue
| ###
| 27.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-03 Mon
| ###
| 27.24
| ###
| ###
| 3,209,170
| ###
| 38.3
| 38.3
| 0.0 |
2010-Apr-30 Fri
| ###
| ###
| 26.45
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2010-Apr-29 Thu
| ###
| ###
| 26.83
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-28 Wed
| 26.8
| 26.86
| ###
| 26.83
| 3,422,689
| ###
| 69.2
| 69.2
| ### |
2010-Apr-27 Tue
| ###
| ###
| 26.85
| ###
|
|
| 33.4
| 33.4
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| 26.76
| 26.82
|
|
| ###
| ###
| 1.9 |
2010-Apr-22 Thu
| ###
| ###
| 26.87
| 27
| 3,964,522
| 53,263,353
| 36.5
| 36.5
| 1.9 |
2010-Apr-21 Wed
| 27.29
| 27.29
| ###
| 27.2
| 4,195,144
| ###
| ###
| ###
| 1.9 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 4,411,626
| 0
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| 27.2
| ###
| ###
| 27.22
|
|
| 76.3
| 76.3
| 1.9 |
2010-Apr-16 Fri
| 27.21
| 27.45
| ###
| 27.28
|
|
| 74.1
| 74.1
| 1.9 |
2010-Apr-15 Thu
| 27.75
| 27.83
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2010-Apr-14 Wed
| 27.74
| 27.86
| 27.49
| 27.73
| 6,130,749
| 169,668,478
| ###
| ###
| ### |
2010-Apr-13 Tue
| ###
| ###
| ###
| 27.77
| 7,548,045
| 0
| 32.6
| 32.6
| ### |
2010-Apr-12 Mon
| ###
| 28.51
| 28.22
| 28.28
| 3,415,824
| 96,889,847
| 32.6
| 32.6
| ### |
2010-Apr-09 Fri
| ###
| ###
| ###
| 28.52
|
|
| 29.6
| 29.6
| 2.0 |
2010-Apr-08 Thu
| 28.53
| 28.82
| 28.47
| 28.78
| 4,086,480
| ###
| ###
| ###
| 2.1 |
2010-Apr-07 Wed
| 28.45
| 28.52
| ###
| 28.48
| 3,469,985
| 49,481,986
| 68.6
| 68.6
| 2.0 |
2010-Apr-06 Tue
| 28.4
| 28.48
| 28.28
| ###
| 2,272,145
| 64,483,475
| 32.7
| 32.7
| 0.0 |
2010-Apr-01 Thu
| ###
| 28.2
| 27.84
| 28.2
| 3,431,923
| 96,162,482
| 63.8
| 63.8
| 2.0 |
2010-Mar-31 Wed
| 28.2
| ###
| 28
| 28
| 6,034,872
| ###
| 31.6
| 31.6
| 2.0 |
2010-Mar-30 Tue
| 28.4
| 28.41
| ###
| 28.24
| 2,759,177
| ###
| ###
| ###
| 2.0 |
2010-Mar-29 Mon
| 28.59
| ###
| ###
| ###
| 4,798,620
| 0
|
|
| 0.0 |
2010-Mar-26 Fri
| ###
| ###
| 28.45
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2010-Mar-25 Thu
| 28.7
| 28.72
| 28.44
| 28.57
| 2,853,645
| 81,557,174
| 33.2
| 33.2
| ### |
2010-Mar-24 Wed
| 28.77
| 28.77
| ###
| 28.7
| 3,699,950
| 53,223,780
| ###
| ###
| ### |
2010-Mar-23 Tue
| 28.52
| ###
| 28.28
| ###
| 7,400,573
| ###
| ###
| ###
| 0.0 |
2010-Mar-22 Mon
| 28.23
| 28.57
| ###
| 28.43
|
|
| 78.8
| 78.8
| ### |
2010-Mar-19 Fri
| 28.7
| 28.78
| 28.56
| 28.78
| 3,307,984
| ###
| 67.9
| 67.9
| 2.1 |
2010-Mar-18 Thu
| ###
| ###
| ###
| 28.76
| 4,997,448
| 0
| ###
| ###
| 2.1 |
2010-Mar-17 Wed
| 28.48
| 28.78
| ###
| 28.72
| 4,757,850
| ###
| ###
| ###
| ### |
2010-Mar-16 Tue
| ###
| 28.44
| ###
| 28.28
| 4,614,754
| ###
| ###
| ###
| ### |
2010-Mar-15 Mon
| 28.44
| 28.55
| 28.21
| 28.21
| 3,189,576
| ###
| ###
| ###
| ### |
2010-Mar-12 Fri
| 28.47
| 28.5
| ###
| 28.5
|
|
| 70.5
| 70.5
| 2.0 |
2010-Mar-11 Thu
| ###
| 28.46
| 28.23
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-10 Wed
| 28.24
| 28.28
| ###
| 28.2
|
|
| 32.9
| 32.9
| 2.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 4,647,470
| 0
| 72.8
| 72.8
| 0.0 |
2010-Mar-08 Mon
| 28.25
| 28.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-05 Fri
| ###
| ###
| 27.87
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-04 Thu
| 27.75
| ###
| ###
| 27.8
| 4,655,420
| 0
| 74.5
| 74.5
| 2.0 |
2010-Mar-03 Wed
| ###
| 27.81
| 27.5
| 27.57
| 3,076,550
| ###
| ###
| ###
| ### |
2010-Mar-02 Tue
| 27.85
| 27.88
| 27.43
| 27.76
|
|
| 35.3
| 35.3
| 2.0 |
2010-Mar-01 Mon
| ###
| ###
| ###
| 27.54
|
|
| 81.9
| 81.9
| 2.0 |
2010-Feb-26 Fri
| ###
| ###
| 25.83
| 26.84
| 9,679,482
| ###
| ###
| ###
| 1.9 |
2010-Feb-25 Thu
| 26
| ###
| ###
| 25.45
|
|
| ###
| ###
| 1.8 |
2010-Feb-24 Wed
| 25.87
| ###
| ###
| 25.85
| 6,024,420
| 0
| ###
| ###
| ### |
2010-Feb-23 Tue
| ###
| ###
| 25.77
| ###
| 3,130,559
| 40,337,252
| ###
| ###
| 0.0 |
2010-Feb-22 Mon
| ###
| ###
| 25.86
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-19 Fri
| ###
| 26.22
| ###
| 25.82
| 3,382,928
| 44,350,186
| 35.0
| 35.0
| 1.8 |
2010-Feb-18 Thu
| ###
| 26.29
| 25.89
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2010-Feb-17 Wed
| ###
| 26.21
| 25.81
| ###
| 3,482,070
| 90,568,640
| 72.1
| 72.1
| 0.0 |
2010-Feb-16 Tue
| 25.87
| ###
| 25.57
| ###
| 2,628,384
| 33,603,889
| 30.9
| 30.9
| 0.0 |
2010-Feb-15 Mon
| 25.56
| 25.79
| 25.56
| 25.73
|
|
| ###
| ###
| 1.8 |
2010-Feb-12 Fri
| 25.48
| ###
| 25.42
| 25.55
|
|
| 69.4
| 69.4
| 1.8 |
2010-Feb-11 Thu
| ###
| ###
| 25.26
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2010-Feb-10 Wed
| 25.45
| ###
| ###
| 25.5
|
|
| ###
| ###
| ### |
2010-Feb-09 Tue
| 25.43
| 25.55
| 25.23
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2010-Feb-08 Mon
| 25.7
| 25.82
| 25.43
| 25.52
|
|
| 31.4
| 31.4
| 1.8 |
2010-Feb-05 Fri
| ###
| 25.85
| 25.51
| ###
| 4,554,056
| 116,948,158
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 25.8
| ###
| ###
| 25.77
| 4,324,324
| 0
| ###
| ###
| ### |
2010-Feb-03 Wed
| 25.71
| ###
| 25.51
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 25.5
| 25.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-01 Mon
| ###
| ###
| 25.4
| 25.51
|
|
| 45.7
| 45.7
| 1.8 |
2010-Jan-29 Fri
| ###
| 26.21
| 25.82
| 25.86
| 7,832,720
| ###
| 45.4
| 45.4
| 1.8 |
2010-Jan-28 Thu
| 26.7
| 26.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| ###
| ###
| 26.78
| 26.8
|
|
| ###
| ###
| 1.9 |
2010-Jan-25 Mon
| ###
| ###
| ###
| 27.48
| 2,664,048
| 0
| 22.8
| 22.8
| 2.0 |
2010-Jan-22 Fri
| 27.2
| 27.59
| 27
| 27.5
| 5,161,424
| ###
| ###
| ###
| 2.0 |
2010-Jan-21 Thu
| 27.49
| ###
| 27.41
| 27.5
|
|
| ###
| ###
| 2.0 |
2010-Jan-20 Wed
| ###
| 27.75
| 27.43
| 27.51
|
|
| 37.2
| 37.2
| ### |
2010-Jan-19 Tue
| 27.81
| ###
| 27.44
| 27.5
| 3,134,676
| 43,007,754
| 34.7
| 34.7
| 2.0 |
2010-Jan-18 Mon
| 27.81
| ###
| ###
| 27.82
|
|
| ###
| ###
| 2.0 |
2010-Jan-15 Fri
| ###
| ###
| 27.85
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| 28
| ###
| 1,979,824
| ###
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| ###
| 28.2
| 27.83
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2010-Jan-12 Tue
| 27.78
| ###
| 27.71
| 27.79
| 2,055,443
| ###
| ###
| ###
| 2.0 |
2010-Jan-11 Mon
| 28.24
| 28.24
| 27.88
| 28
|
|
| ###
| ###
| 2.0 |
2010-Jan-08 Fri
| ###
| 28.24
| ###
| ###
| 3,112,950
| 43,954,854
| 69.5
| 69.5
| 0.0 |
2010-Jan-07 Thu
| 28
| ###
| ###
| 27.85
| 2,344,244
| 0
| 31.0
| 31.0
| ### |
2010-Jan-06 Wed
| ###
| ###
| 27.77
| ###
| 1,958,788
| 27,197,771
| 26.0
| 26.0
| 0.0 |
2010-Jan-05 Tue
| 28.41
| 28.44
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2010-Jan-04 Mon
| ###
| 28.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-31 Thu
| 27.78
| ###
| 27.7
| 28
|
|
| 71.9
| 71.9
| 2.0 |
2009-Dec-30 Wed
| 27.84
| 27.88
| 27.59
| 27.59
| 984,186
| ###
| ###
| ###
| ### |
2009-Dec-29 Tue
| 27.59
| 27.85
| 27.55
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-24 Thu
| 27.44
| 27.44
| 27.21
| 27.42
|
|
| ###
| ###
| 2.0 |
2009-Dec-23 Wed
| ###
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-22 Tue
| ###
| ###
| 26.81
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2009-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-18 Fri
| 26.8
| 27.23
| ###
| ###
| 6,041,220
| ###
| ###
| ###
| 0.0 |
2009-Dec-17 Thu
| ###
| ###
| 26.81
| 26.85
| 7,632,983
| ###
| ###
| ###
| 1.9 |
2009-Dec-16 Wed
| ###
| ###
| 26.89
| ###
|
|
| 37.3
| 37.3
| 0.0 |
2009-Dec-15 Tue
| ###
| ###
| ###
| 27.2
|
|
| 31.3
| 31.3
| 1.9 |
2009-Dec-14 Mon
| ###
| ###
| ###
| 27.27
| 2,564,570
| 0
| ###
| ###
| 1.9 |
2009-Dec-11 Fri
| ###
| ###
| 26.76
| 26.83
|
|
| ###
| ###
| ### |
2009-Dec-10 Thu
| ###
| 27.21
| 26.73
| 26.85
|
|
| 35.9
| 35.9
| 1.9 |
2009-Dec-09 Wed
| 27
| ###
| ###
| ###
| 5,332,829
| 0
| ###
| ###
| 0.0 |
2009-Dec-08 Tue
| 27.58
| ###
| ###
| 27.43
| 3,146,277
| 0
| 36.9
| 36.9
| ### |
2009-Dec-07 Mon
| ###
| ###
| 27.54
| ###
| 2,541,922
| ###
| ###
| ###
| 0.0 |
2009-Dec-04 Fri
| 27.89
| ###
| 27.73
| 27.8
| 3,325,070
| ###
| 36.8
| 36.8
| 2.0 |
2009-Dec-03 Thu
| ###
| ###
| 27.84
| ###
| 3,763,148
| 52,383,020
| ###
| ###
| 0.0 |
2009-Dec-02 Wed
| 28.4
| 28.5
| ###
| ###
| 4,245,087
| 60,492,489
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| ###
| ###
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2009-Nov-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-27 Fri
| ###
| ###
| 27.82
| 27.89
| 4,185,347
| 58,218,176
| ###
| ###
| 2.0 |
2009-Nov-26 Thu
| 28.28
| 28.43
| 27.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-25 Wed
| 28
| 28.22
| ###
| ###
| 3,245,240
| ###
| ###
| ###
| 0.0 |
2009-Nov-24 Tue
| 28.23
| ###
| ###
| ###
| 2,412,550
| 0
| ###
| ###
| 0.0 |
2009-Nov-23 Mon
| ###
| 28.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-20 Fri
| ###
| ###
| ###
| 28
| 2,450,087
| 0
| 34.3
| 34.3
| 2.0 |
2009-Nov-19 Thu
| 28.55
| 28.58
| ###
| ###
| 1,986,787
| 28,391,186
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 28.54
| 28.72
| ###
| 28.42
|
|
| 36.0
| 36.0
| ### |
2009-Nov-17 Tue
| 28.59
| 28.59
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2009-Nov-16 Mon
| 28.25
| 28.58
| 28.2
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2009-Nov-13 Fri
| ###
| 28.22
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2009-Nov-12 Thu
| ###
| ###
| 27.87
| 28
|
|
| ###
| ###
| 2.0 |
2009-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-10 Tue
| 28.8
| 28.8
| ###
| 28.43
|
|
| 27.7
| 27.7
| ### |
2009-Nov-09 Mon
| 28.25
| 28.5
| ###
| 28.4
|
|
| 63.3
| 63.3
| 2.0 |
2009-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2009-Nov-05 Thu
| 27.85
| ###
| 27.51
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-04 Wed
| ###
| 28.2
| 27.8
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2009-Nov-03 Tue
| ###
| 28.46
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| 28.51
| ###
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2009-Oct-30 Fri
| ###
| ###
| 28.41
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2009-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-28 Wed
| 28.85
| 29.21
| 28.78
| 28.82
| 2,792,240
| ###
| ###
| ###
| 2.1 |
2009-Oct-27 Tue
| 29
| ###
| 28.73
| 28.75
| 3,393,856
| 48,752,741
| 44.0
| 44.0
| ### |
2009-Oct-26 Mon
| ###
| 29.26
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2009-Oct-23 Fri
| ###
| 29.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| 29.72
| ###
| 29.41
| 3,243,686
| 48,201,173
| ###
| ###
| ### |
2009-Oct-21 Wed
| ###
| ###
| 29.75
| 29.8
| 3,993,770
| 59,407,328
| 32.6
| 32.6
| 2.1 |
2009-Oct-20 Tue
| 30.5
| 30.5
| ###
| 30.28
|
|
| 29.9
| 29.9
| 2.2 |
2009-Oct-19 Mon
| 29.75
| 30.57
| 29.56
| 30.52
|
|
| ###
| ###
| ### |
2009-Oct-16 Fri
| 29.85
| 30.2
| 29.7
| 29.75
| 2,827,326
| ###
| ###
| ###
| 2.1 |
2009-Oct-15 Thu
| 29.5
| 29.89
| ###
| 29.75
| 5,543,470
| 82,847,159
| 75.5
| 75.5
| 2.1 |
2009-Oct-14 Wed
| ###
| 29.45
| ###
| 29.23
|
|
| ###
| ###
| 2.1 |
2009-Oct-13 Tue
| ###
| ###
| 28.85
| 28.85
|
|
| ###
| ###
| ### |
2009-Oct-12 Mon
| ###
| ###
| ###
| ###
| 2,011,820
| 0
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| ###
| 29.28
| 28.81
| 28.85
| 5,011,226
| 145,551,059
| ###
| ###
| ### |
2009-Oct-07 Wed
| ###
| ###
| ###
| 29.21
| 2,212,748
| 0
| 28.9
| 28.9
| ### |
2009-Oct-06 Tue
| 29.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-05 Mon
| ###
| ###
| ###
| ###
| 1,750,424
| 0
| 74.5
| 74.5
| 0.0 |
2009-Oct-02 Fri
| 29.2
| 29.24
| ###
| ###
| 2,363,085
| ###
| 33.9
| 33.9
| 0.0 |
2009-Oct-01 Thu
| 29.2
| 29.48
| ###
| 29.4
| 1,561,485
| 23,016,288
| 74.2
| 74.2
| ### |
2009-Sep-30 Wed
| ###
| ###
| 29
| 29.25
|
|
| 34.1
| 34.1
| ### |
2009-Sep-29 Tue
| ###
| 29.5
| ###
| ###
| 1,841,770
| ###
| ###
| ###
| 0.0 |
2009-Sep-28 Mon
| ###
| ###
| 28.86
| ###
| 2,437,488
| 35,172,951
| 43.5
| 43.5
| 0.0 |
2009-Sep-25 Fri
| 29
| 29.25
| 28.86
| ###
| 3,984,959
| 115,782,983
| ###
| ###
| 0.0 |
2009-Sep-24 Thu
| 29.26
| ###
| ###
| 29.2
|
|
| ###
| ###
| 2.1 |
2009-Sep-23 Wed
| ###
| ###
| ###
| 29.26
| 2,803,151
| 0
| 71.3
| 71.3
| ### |
2009-Sep-22 Tue
| 28.85
| ###
| 28.75
| 28.8
| 2,615,446
| ###
| ###
| ###
| 2.1 |
2009-Sep-21 Mon
| ###
| ###
| 28.85
| ###
| 2,095,421
| 30,226,447
| ###
| ###
| 0.0 |
2009-Sep-18 Fri
| ###
| ###
| 28.87
| ###
| 3,982,581
| 57,488,556
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| 28.85
| 29.49
| 28.85
| ###
| 5,165,141
| ###
| 68.2
| 68.2
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| 28.58
| 28.82
|
|
| 65.3
| 65.3
| 2.1 |
2009-Sep-15 Tue
| 28.55
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| 28.45
| 28.53
| ###
| ###
|
|
| 44.4
| 44.4
| 0.0 |
2009-Sep-11 Fri
| 28.4
| 28.78
| ###
| 28.56
|
|
| ###
| ###
| ### |
2009-Sep-10 Thu
| 28.5
| 28.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| ###
| 28.41
| ###
| ###
| 4,856,922
| 68,992,577
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 28.2
| 28.43
| ###
| ###
| 4,301,850
| ###
| ###
| ###
| 0.0 |
2009-Sep-07 Mon
| 28.29
| 28.57
| ###
| 28.26
| 7,227,183
| ###
| 35.7
| 35.7
| 2.0 |
2009-Sep-04 Fri
| 28.75
| 28.8
| 28.56
| 28.74
| 4,454,655
| ###
| ###
| ###
| 2.1 |
2009-Sep-03 Thu
| 28.51
| 28.75
| 28.48
| 28.51
| 4,024,278
| ###
| 62.0
| 62.0
| ### |
2009-Sep-02 Wed
| ###
| 28.74
| ###
| ###
| 5,120,179
| 73,576,972
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 28.26
| 28.76
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2009-Aug-31 Mon
| 28.43
| 28.45
| ###
| ###
|
|
| 32.5
| 32.5
| 0.0 |
2009-Aug-28 Fri
| 28.7
| 28.79
| 28
| ###
| 11,201,586
| ###
| 21.6
| 21.6
| 0.0 |
2009-Aug-27 Thu
| ###
| ###
| ###
| 28.78
| 7,178,149
| 0
| ###
| ###
| 2.1 |
2009-Aug-26 Wed
| 28.48
| ###
| ###
| 28.7
|
|
| 66.5
| 66.5
| ### |
2009-Aug-25 Tue
| 28.5
| ###
| 28.45
| ###
| 5,746,521
| ###
| 70.2
| 70.2
| 0.0 |
2009-Aug-24 Mon
| 27.7
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-Aug-21 Fri
| ###
| ###
| 27.44
| 27.49
| 4,292,023
| 58,886,555
| ###
| ###
| ### |
2009-Aug-20 Thu
| ###
| 27.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-19 Wed
| ###
| 27.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-18 Tue
| 27.25
| 27.29
| ###
| 27.24
| 2,921,254
| ###
| ###
| ###
| 1.9 |
2009-Aug-17 Mon
| ###
| 27.29
| ###
| 27.25
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 27.26
| ###
| 27.2
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2009-Aug-13 Thu
| ###
| 27.25
| ###
| 27.21
| 3,521,547
| 47,981,077
| 65.8
| 65.8
| ### |
2009-Aug-12 Wed
| ###
| ###
| 26.86
| 27
|
|
| 68.3
| 68.3
| 1.9 |
2009-Aug-11 Tue
| ###
| ###
| ###
| ###
| 2,713,349
| 0
| 68.5
| 68.5
| 0.0 |
2009-Aug-10 Mon
| 26.8
| 27.26
| ###
| 27.2
| 3,964,880
| ###
| ###
| ###
| 1.9 |
2009-Aug-07 Fri
| ###
| 26.72
| 26.51
| 26.7
|
|
| 72.3
| 72.3
| 1.9 |
2009-Aug-06 Thu
| 26.75
| ###
| 26.56
| 26.71
|
|
| 27.8
| 27.8
| 1.9 |
2009-Aug-05 Wed
| 26.57
| ###
| 26.57
| 26.83
| 2,920,649
| 38,800,821
| ###
| ###
| ### |
2009-Aug-04 Tue
| 26.72
| 26.82
| 26.56
| 26.71
| 5,354,655
| 142,915,741
| ###
| ###
| 1.9 |
2009-Aug-03 Mon
| 27.2
| 27.24
| 26.8
| 26.8
| 3,527,527
| 95,313,779
| 22.2
| 22.2
| 1.9 |
2009-Jul-31 Fri
| ###
| ###
| ###
| 27.25
| 8,333,846
| 0
| ###
| ###
| ### |
2009-Jul-30 Thu
| 27.4
| 27.45
| 27.28
| ###
| 4,970,248
| ###
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 26.79
| 27.27
| 26.73
| 27.21
|
|
| 76.9
| 76.9
| ### |
2009-Jul-28 Tue
| ###
| ###
| 26.25
| 26.58
| 4,656,152
| ###
| ###
| ###
| 1.9 |
2009-Jul-27 Mon
| ###
| ###
| 26.2
| 26.2
| 5,401,951
| 70,765,558
| ###
| ###
| ### |
2009-Jul-24 Fri
| ###
| ###
| ###
| ###
| 12,241,449
| 0
| 24.7
| 24.7
| 0.0 |
2009-Jul-23 Thu
| 27.25
| 27.27
| 26.55
| 26.55
| 8,575,774
| 230,774,078
| ###
| ###
| ### |
2009-Jul-22 Wed
| ###
| ###
| ###
| 27.58
|
|
| ###
| ###
| ### |
2009-Jul-21 Tue
| 27.76
| ###
| 27.58
| 27.7
| 3,490,525
| ###
| 34.4
| 34.4
| 2.0 |
2009-Jul-20 Mon
| 27.4
| 27.83
| ###
| 27.59
|
|
| ###
| ###
| ### |
2009-Jul-17 Fri
| 27.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| ###
| 27.44
| ###
| 27.42
|
|
| ###
| ###
| 2.0 |
2009-Jul-15 Wed
| 26.83
| ###
| ###
| 26.83
|
|
| 62.4
| 62.4
| ### |
2009-Jul-14 Tue
| 26.45
| 26.7
| ###
| 26.7
|
|
| ###
| ###
| 1.9 |
2009-Jul-13 Mon
| ###
| 26.55
| ###
| 26.27
| 2,971,724
| ###
| ###
| ###
| ### |
2009-Jul-10 Fri
| 26.46
| 26.49
| 26.26
| 26.44
|
|
| ###
| ###
| 1.9 |
2009-Jul-09 Thu
| 26.25
| 26.44
| ###
| ###
| 2,142,458
| ###
| ###
| ###
| 0.0 |
2009-Jul-08 Wed
| ###
| 26.45
| 26
| 26.45
|
|
| 79.3
| 79.3
| ### |
2009-Jul-07 Tue
| 26.44
| 26.45
| 26.22
| 26.27
|
|
| ###
| ###
| ### |
2009-Jul-06 Mon
| ###
| 26.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-03 Fri
| 25.81
| ###
| 25.75
| ###
| 3,209,788
| 41,326,020
| ###
| ###
| 0.0 |
2009-Jul-02 Thu
| 26.27
| 26.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-01 Wed
| ###
| ###
| ###
| ###
| 2,367,951
| 0
| 72.4
| 72.4
| 0.0 |
2009-Jun-30 Tue
| 25.88
| ###
| 25.79
| ###
| 4,784,323
| 61,693,845
| 79.9
| 79.9
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| 25.58
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2009-Jun-26 Fri
| 25.59
| ###
| 25.57
| ###
| 6,844,052
| ###
| 76.7
| 76.7
| 0.0 |
2009-Jun-25 Thu
| 25.45
| 25.73
| 25.45
| 25.51
| 3,722,624
| 95,261,948
| ###
| ###
| 1.8 |
2009-Jun-24 Wed
| 25.59
| ###
| 25.29
| 25.49
| 4,468,928
| ###
| 29.9
| 29.9
| ### |
2009-Jun-23 Tue
| 25.73
| 25.75
| ###
| 25.49
|
|
| ###
| ###
| ### |
2009-Jun-22 Mon
| 25.8
| ###
| 25.71
| 25.77
|
|
| 41.4
| 41.4
| ### |
2009-Jun-19 Fri
| 25.7
| ###
| ###
| 25.75
|
|
| ###
| ###
| ### |
2009-Jun-18 Thu
| ###
| ###
| 25.51
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2009-Jun-17 Wed
| ###
| 26.25
| 25.5
| 25.5
|
|
| ###
| ###
| ### |
2009-Jun-16 Tue
| 26.2
| ###
| ###
| ###
| 2,755,389
| 0
| ###
| ###
| 0.0 |
2009-Jun-15 Mon
| ###
| 26.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-12 Fri
| 26.25
| ###
| ###
| 26.29
|
|
| ###
| ###
| 1.9 |
2009-Jun-11 Thu
| 26.48
| 26.49
| ###
| ###
|
|
| 22.8
| 22.8
| 0.0 |
2009-Jun-10 Wed
| 26.75
| 26.75
| 26.42
| 26.48
|
|
| ###
| ###
| ### |
2009-Jun-09 Tue
| ###
| 26.55
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2009-Jun-05 Fri
| ###
| 26.74
| ###
| ###
| 3,586,974
| 47,957,842
| 29.5
| 29.5
| 0.0 |
2009-Jun-04 Thu
| ###
| 26.87
| 26.25
| ###
| 4,676,273
| ###
| ###
| ###
| 0.0 |
2009-Jun-03 Wed
| 25.89
| ###
| 25.89
| ###
| 3,209,789
| ###
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| 25.4
| 26
| ###
| 26
|
|
| 81.0
| 81.0
| 1.9 |
2009-Jun-01 Mon
| ###
| 25.59
| ###
| 25.4
|
|
| ###
| ###
| 1.8 |
2009-May-29 Fri
| ###
| 25.51
| ###
| ###
| 4,914,675
| 62,686,679
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 25.25
| 25.45
| 25.2
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-27 Wed
| 25.87
| ###
| ###
| 25.45
|
|
| 24.8
| 24.8
| 1.8 |
2009-May-26 Tue
| 25.78
| 25.84
| 25.52
| 25.78
| 1,763,450
| ###
| 70.3
| 70.3
| ### |
2009-May-25 Mon
| 26
| ###
| ###
| 25.72
|
|
| ###
| ###
| 1.8 |
2009-May-22 Fri
| ###
| ###
| 25.73
| 25.83
|
|
| 30.6
| 30.6
| 1.8 |
2009-May-21 Thu
| ###
| 26.43
| 25.86
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-20 Wed
| 26.25
| 26.53
| ###
| 26.5
| 3,660,946
| 48,562,448
| 77.3
| 77.3
| 1.9 |
2009-May-19 Tue
| 25.8
| ###
| 25.7
| 26.25
|
|
| ###
| ###
| 1.9 |
2009-May-18 Mon
| 25.84
| ###
| ###
| 25.8
| 1,503,950
| 0
| ###
| ###
| 1.8 |
2009-May-15 Fri
| 25.76
| ###
| ###
| 25.84
|
|
| ###
| ###
| 1.8 |
2009-May-14 Thu
| 25.45
| ###
| 25.28
| 25.47
| 3,116,676
| 39,394,784
| 81.4
| 81.4
| ### |
2009-May-13 Wed
| 25.88
| ###
| 25.41
| 25.5
| 2,967,176
| 37,697,971
| ###
| ###
| ### |
2009-May-12 Tue
| ###
| 25.8
| ###
| 25.75
|
|
| 76.3
| 76.3
| ### |
2009-May-11 Mon
| ###
| ###
| 25.53
| 25.55
| 4,057,850
| 51,798,455
| ###
| ###
| 1.8 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 4,393,443
| 0
| ###
| ###
| 0.0 |
2009-May-07 Thu
| 26.2
| 26.41
| ###
| ###
| 3,990,777
| ###
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 26.25
| 26.4
| 26
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2009-May-05 Tue
| 26.5
| 26.5
| ###
| 26.25
| 5,301,922
| ###
| 29.1
| 29.1
| 1.9 |
2009-May-04 Mon
| 26.42
| 26.52
| ###
| ###
| 2,999,451
| 39,772,720
| 23.4
| 23.4
| 0.0 |
2009-May-01 Fri
| 26.5
| ###
| 26.21
| 26.42
| 1,938,553
| ###
| ###
| ###
| 1.9 |
2009-Apr-30 Thu
| 26.88
| 26.88
| ###
| 26.72
| 4,230,987
| ###
| ###
| ###
| 1.9 |
2009-Apr-29 Wed
| 26.41
| ###
| ###
| ###
| 2,940,242
| 0
| ###
| ###
| 0.0 |
2009-Apr-28 Tue
| 26.8
| 26.87
| ###
| ###
| 2,992,624
| ###
| 23.9
| 23.9
| 0.0 |
2009-Apr-27 Mon
| 26.52
| 26.85
| ###
| 26.71
| 2,124,847
| 28,526,070
| ###
| ###
| 1.9 |
2009-Apr-24 Fri
| 26.89
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2009-Apr-23 Thu
| 26.8
| ###
| ###
| ###
| 4,074,944
| 0
| ###
| ###
| 0.0 |
2009-Apr-22 Wed
| 26.74
| 26.74
| 26.21
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2009-Apr-21 Tue
| 26.29
| ###
| 26.23
| 26.78
| 2,776,776
| ###
| 81.8
| 81.8
| 1.9 |
2009-Apr-20 Mon
| 26
| ###
| 26
| ###
| 3,894,673
| 50,630,749
| 84.8
| 84.8
| 0.0 |
2009-Apr-17 Fri
| ###
| 26.7
| 25.58
| 25.88
| 6,550,545
| 171,231,246
| ###
| ###
| 1.8 |
2009-Apr-16 Thu
| ###
| ###
| 25.43
| 25.58
|
|
| 28.4
| 28.4
| 1.8 |
2009-Apr-15 Wed
| ###
| 25.49
| ###
| 25.49
|
|
| 73.0
| 73.0
| ### |
2009-Apr-14 Tue
| 25.75
| 25.75
| ###
| ###
| 3,894,222
| ###
| 17.4
| 17.4
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| 25.25
| ###
| 2,715,853
| 34,287,644
| 67.3
| 67.3
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| 25.4
| 3,101,945
| 0
| ###
| ###
| 1.8 |
2009-Apr-07 Tue
| 25.4
| ###
| ###
| 25.57
|
|
| ###
| ###
| ### |
2009-Apr-06 Mon
| ###
| 25.27
| 24.77
| 25.21
|
|
| 69.5
| 69.5
| ### |
2009-Apr-03 Fri
| ###
| ###
| 24.75
| 24.88
|
|
| ###
| ###
| 1.8 |
2009-Apr-02 Thu
| 24.78
| 25.26
| 24.76
| 25
| 4,544,626
| ###
| ###
| ###
| 1.8 |
2009-Apr-01 Wed
| ###
| ###
| 24.81
| 24.89
|
|
| ###
| ###
| 1.8 |
2009-Mar-31 Tue
| 25.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| 25.48
| 25.48
| ###
| 25.28
| 2,180,141
| ###
| ###
| ###
| 1.8 |
2009-Mar-27 Fri
| ###
| ###
| ###
| 25.5
|
|
| 66.4
| 66.4
| ### |
2009-Mar-26 Thu
| 24.85
| ###
| 24.8
| ###
| 5,739,752
| 71,172,924
| 69.6
| 69.6
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| 24.73
| 24.77
|
|
| 22.8
| 22.8
| ### |
2009-Mar-24 Tue
| 25.2
| ###
| 24.53
| 24.88
| 5,257,547
| ###
| 29.6
| 29.6
| 1.8 |
2009-Mar-23 Mon
| 24.54
| ###
| ###
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2009-Mar-20 Fri
| 25
| ###
| 24.75
| 24.75
| 5,118,155
| ###
| 29.5
| 29.5
| 1.8 |
2009-Mar-19 Thu
| 24.88
| 25.22
| 24.88
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2009-Mar-18 Wed
| ###
| 25.54
| ###
| ###
| 6,858,184
| ###
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| 25.4
| 24.86
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2009-Mar-16 Mon
| 24.7
| ###
| ###
| 24.7
| 6,762,284
| 0
| 64.2
| 64.2
| 1.8 |
2009-Mar-13 Fri
| 25.2
| ###
| 24.57
| 24.57
| 7,297,044
| 89,644,185
| 12.8
| 12.8
| 1.8 |
2009-Mar-12 Thu
| 25.49
| 25.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| 25.41
| ###
| ###
| 25.5
| 3,331,159
| 0
| 71.9
| 71.9
| ### |
2009-Mar-10 Tue
| 25.4
| 25.57
| ###
| ###
| 4,037,629
| 51,621,086
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 25.46
| 25.71
|
|
| ###
| ###
| ### |
2009-Mar-06 Fri
| 25.8
| ###
| ###
| ###
| 3,370,220
| 0
| 75.7
| 75.7
| 0.0 |
2009-Mar-05 Thu
| ###
| ###
| 25.71
| 26
|
|
| 27.0
| 27.0
| 1.9 |
2009-Mar-04 Wed
| ###
| 26.82
| ###
| 26.5
|
|
| 30.8
| 30.8
| 1.9 |
2009-Mar-03 Tue
| 26
| ###
| 25.85
| 26.82
| 4,809,821
| ###
| 87.5
| 87.5
| 1.9 |
2009-Mar-02 Mon
| 25.75
| ###
| 25.7
| 26.25
|
|
| ###
| ###
| 1.9 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 10,333,641
| 0
| 16.4
| 16.4
| 0.0 |
2009-Feb-26 Thu
| 28.25
| 28.28
| 27.88
| 28
|
|
| 29.5
| 29.5
| 2.0 |
2009-Feb-25 Wed
| 28.25
| 28.55
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2009-Feb-24 Tue
| 27.81
| 28.24
| 27.8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-23 Mon
| 27.56
| ###
| 27.47
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| ###
| 27.28
| ###
| 2,240,022
| ###
| 82.5
| 82.5
| 0.0 |
2009-Feb-19 Thu
| ###
| 27.7
| ###
| 27.5
| 2,303,981
| ###
| 68.2
| 68.2
| 2.0 |
2009-Feb-18 Wed
| 27.41
| ###
| ###
| 27.45
| 2,892,221
| 0
| ###
| ###
| ### |
2009-Feb-17 Tue
| 27.54
| 27.7
| ###
| 27.7
| 2,050,422
| 28,398,344
| ###
| ###
| 2.0 |
2009-Feb-16 Mon
| ###
| 27.75
| ###
| 27.54
|
|
| 32.8
| 32.8
| 2.0 |
2009-Feb-13 Fri
| 27.8
| ###
| 27.72
| 27.8
|
|
| 63.1
| 63.1
| 2.0 |
2009-Feb-12 Thu
| ###
| ###
| 27.51
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2009-Feb-11 Wed
| 27.42
| ###
| 27.23
| ###
| 1,154,626
| ###
| 69.4
| 69.4
| 0.0 |
2009-Feb-10 Tue
| 27.7
| 27.79
| 27.24
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| 27.51
| ###
| 1,980,879
| ###
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 27.57
| ###
| 1,689,020
| 23,283,140
| ###
| ###
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 27.42
| 27.73
| 4,446,477
| ###
| ###
| ###
| ### |
2009-Feb-04 Wed
| 27.44
| ###
| 27.2
| 27.75
| 5,339,376
| ###
| 85.8
| 85.8
| 2.0 |
2009-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 27.57
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2009-Jan-30 Fri
| 27
| 27.84
| ###
| 27.7
| 6,580,724
| 91,603,678
| ###
| ###
| 2.0 |
2009-Jan-29 Thu
| ###
| 27.2
| ###
| 27.2
|
|
| 77.1
| 77.1
| 1.9 |
2009-Jan-28 Wed
| ###
| ###
| 26.27
| 26.81
| 3,726,282
| ###
| ###
| ###
| ### |
2009-Jan-27 Tue
| ###
| ###
| 25.45
| 26.2
| 3,332,854
| ###
| 86.0
| 86.0
| ### |
2009-Jan-23 Fri
| ###
| 25.77
| ###
| 25.4
| 3,146,388
| ###
| ###
| ###
| 1.8 |
2009-Jan-22 Thu
| 25.48
| 26.2
| ###
| ###
| 3,498,388
| 45,828,882
| ###
| ###
| 0.0 |
2009-Jan-21 Wed
| 25.51
| ###
| ###
| 25.79
| 4,794,276
| 0
| ###
| ###
| 1.8 |
2009-Jan-20 Tue
| ###
| ###
| 25.52
| 25.8
|
|
| ###
| ###
| 1.8 |
2009-Jan-19 Mon
| ###
| 26.75
| ###
| 26.21
|
|
| 29.9
| 29.9
| 1.9 |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2009-Jan-15 Thu
| 26.4
| 26.75
| ###
| 26.26
| 3,536,483
| ###
| 40.6
| 40.6
| 1.9 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 2,166,822
| 0
| 83.2
| 83.2
| 0.0 |
2009-Jan-13 Tue
| ###
| 26.48
| 25.5
| ###
| 3,031,947
| ###
| 32.2
| 32.2
| 0.0 |
2009-Jan-12 Mon
| ###
| 26.43
| ###
| ###
| 1,388,220
| 18,345,327
| ###
| ###
| 0.0 |
2009-Jan-09 Fri
| ###
| 26.28
| ###
| 26.23
| 1,403,650
| ###
| ###
| ###
| ### |
2009-Jan-08 Thu
| ###
| ###
| ###
| ###
| 2,595,555
| 0
| 84.6
| 84.6
| 0.0 |
2009-Jan-07 Wed
| 26.25
| 26.26
| 25.5
| ###
| 2,995,021
| 77,511,143
| 17.3
| 17.3
| 0.0 |
2009-Jan-06 Tue
| ###
| 26.25
| 25.5
| ###
| 2,132,971
| 55,190,624
| ###
| ###
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 2,057,885
| 0
| ###
| ###
| 0.0 |
2009-Jan-02 Fri
| ###
| 26.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-31 Wed
| 26.55
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| 26.44
| 1,450,925
| 0
| 68.3
| 68.3
| 1.9 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
| 1,351,184
| 0
| 20.6
| 20.6
| 0.0 |
2008-Dec-24 Wed
| 26.23
| ###
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2008-Dec-23 Tue
| 26.57
| 26.57
| 25.27
| 25.73
| 1,518,686
| 39,364,341
| ###
| ###
| 1.8 |
2008-Dec-22 Mon
| 26.41
| ###
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2008-Dec-19 Fri
| 25.47
| ###
| ###
| 26.49
| 7,503,324
| 0
| 85.5
| 85.5
| 1.9 |
2008-Dec-18 Thu
| 25
| 25.7
| 24.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| 26
| 25.42
| 25.75
|
|
| 34.4
| 34.4
| ### |
2008-Dec-16 Tue
| ###
| ###
| 25
| 25.23
|
|
| 77.9
| 77.9
| 1.8 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 3,465,181
| 0
| 23.0
| 23.0
| 0.0 |
2008-Dec-12 Fri
| 25.53
| ###
| 24.75
| 25
| 4,827,949
| ###
| ###
| ###
| 1.8 |
2008-Dec-11 Thu
| 26.4
| 26.56
| 25.5
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2008-Dec-10 Wed
| 26.5
| 27.4
| ###
| ###
| 3,967,325
| 54,352,352
| ###
| ###
| 0.0 |
2008-Dec-09 Tue
| 26.74
| 26.8
| 26
| ###
| 2,753,176
| 72,683,846
| ###
| ###
| 0.0 |
2008-Dec-08 Mon
| 26.74
| 27.4
| 26.45
| 26.82
|
|
| ###
| ###
| 1.9 |
2008-Dec-05 Fri
| 26.29
| ###
| 26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 27.25
| 27.27
| ###
| 26.5
| 3,123,551
| ###
| ###
| ###
| 1.9 |
2008-Dec-03 Wed
| ###
| 27.5
| 25.86
| 26.54
|
|
| ###
| ###
| 1.9 |
2008-Dec-02 Tue
| 26.75
| 27.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 27
| ###
| 26.21
| ###
| 1,879,752
| 24,634,149
| 77.5
| 77.5
| 0.0 |
2008-Nov-28 Fri
| 25.71
| ###
| ###
| 26.8
| 6,224,247
| 0
| ###
| ###
| 1.9 |
2008-Nov-27 Thu
| ###
| ###
| 24.88
| 25.4
|
|
| ###
| ###
| 1.8 |
2008-Nov-26 Wed
| 25.25
| 25.47
| ###
| ###
| 3,878,021
| ###
| 39.7
| 39.7
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| 24.23
| 25
|
|
| ###
| ###
| 1.8 |
2008-Nov-24 Mon
| 25.75
| 26
| ###
| 25
| 3,398,854
| ###
| 27.8
| 27.8
| 1.8 |
2008-Nov-21 Fri
| 24
| 25.55
| ###
| 25.55
| 7,032,442
| 89,839,446
| 84.9
| 84.9
| 1.8 |
2008-Nov-20 Thu
| 24.7
| 24.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 26.23
| 26.49
| 24.71
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2008-Nov-17 Mon
| ###
| 28.49
| 27.5
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2008-Nov-14 Fri
| 28.45
| 28.7
| ###
| 28.28
|
|
| ###
| ###
| ### |
2008-Nov-13 Thu
| ###
| ###
| ###
| ###
| 2,345,275
| 0
| ###
| ###
| 0.0 |
2008-Nov-12 Wed
| 28.4
| ###
| 28.21
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-11 Tue
| ###
| ###
| ###
| ###
| 1,336,073
| 0
| 42.8
| 42.8
| 0.0 |
2008-Nov-10 Mon
| 29.4
| 29.8
| 29
| ###
| 2,420,086
| 71,150,528
| 36.4
| 36.4
| 0.0 |
2008-Nov-07 Fri
| ###
| 29
| 28.27
| 29
|
|
| 76.1
| 76.1
| ### |
2008-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| ###
| 29.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2008-Nov-03 Mon
| ###
| ###
| ###
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Oct-31 Fri
| ###
| ###
| 27.57
| 27.8
| 4,702,150
| ###
| 64.1
| 64.1
| 2.0 |
2008-Oct-30 Thu
| ###
| ###
| 26.77
| 27.49
|
|
| 70.3
| 70.3
| ### |
2008-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-28 Tue
| 25.7
| ###
| 25.47
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2008-Oct-27 Mon
| 26.2
| 26.28
| 25.8
| ###
| 4,983,777
| 129,777,553
| ###
| ###
| 0.0 |
2008-Oct-24 Fri
| 27.49
| 27.49
| 25.76
| ###
| 2,457,954
| 65,443,025
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| 26.5
| 26.5
|
|
| 34.1
| 34.1
| 1.9 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 4,675,686
| 0
| 24.7
| 24.7
| 0.0 |
2008-Oct-21 Tue
| ###
| 28.4
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| 26.45
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| 26
| ###
| 25.4
| 26
|
|
| 82.6
| 82.6
| 1.9 |
2008-Oct-15 Wed
| ###
| ###
| ###
| ###
| 3,214,557
| 0
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| 27.44
| 27.5
| 25.71
| 26.28
|
|
| 18.0
| 18.0
| 1.9 |
2008-Oct-13 Mon
| ###
| ###
| 25.55
| ###
| 3,517,182
| ###
| ###
| ###
| 0.0 |
2008-Oct-10 Fri
| ###
| ###
| 25
| 25
| 5,426,326
| 67,829,075
| ###
| ###
| 1.8 |
2008-Oct-09 Thu
| ###
| ###
| ###
| 28
|
|
| ###
| ###
| 2.0 |
2008-Oct-08 Wed
| ###
| 28.46
| 27.27
| ###
| 3,511,658
| 97,852,350
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| 28
| 29.24
| 27.89
| 28.75
|
|
| 73.1
| 73.1
| ### |
2008-Oct-06 Mon
| ###
| 28.75
| ###
| 28.23
|
|
| ###
| ###
| ### |
2008-Oct-03 Fri
| 28.47
| ###
| 28.42
| ###
| 2,270,020
| 32,256,984
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 28.85
| ###
| ###
| 28.7
| 1,898,328
| 0
| ###
| ###
| ### |
2008-Oct-01 Wed
| ###
| 28.7
| 27.78
| 28.7
|
|
| 82.3
| 82.3
| ### |
2008-Sep-30 Tue
| 27.8
| 28.28
| 27.2
| 27.2
| 2,870,523
| ###
| 22.0
| 22.0
| 1.9 |
2008-Sep-29 Mon
| 28.5
| 28.59
| ###
| ###
| 1,782,286
| 25,477,778
| 47.2
| 47.2
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 27.78
| ###
| 4,046,145
| 56,200,954
| 41.3
| 41.3
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Sep-24 Wed
| 27.4
| 27.87
| 27.4
| ###
| 2,320,479
| ###
| 68.5
| 68.5
| 0.0 |
2008-Sep-23 Tue
| 26.89
| ###
| 26.84
| ###
| 2,649,353
| ###
| 74.0
| 74.0
| 0.0 |
2008-Sep-22 Mon
| ###
| 27.86
| 26.2
| 27.53
|
|
| 84.4
| 84.4
| ### |
2008-Sep-19 Fri
| ###
| ###
| 27.27
| 27.53
| 4,836,422
| ###
| 20.4
| 20.4
| ### |
2008-Sep-18 Thu
| 28.4
| 28.4
| ###
| 28.24
| 10,184,178
| 144,615,327
| 41.6
| 41.6
| 2.0 |
2008-Sep-17 Wed
| 28.45
| ###
| 28.2
| 28.4
|
|
| ###
| ###
| 2.0 |
2008-Sep-16 Tue
| 28
| ###
| 27.84
| 28.27
|
|
| ###
| ###
| ### |
2008-Sep-15 Mon
| 27.51
| 28.24
| 27.51
| ###
| 2,159,648
| 60,200,188
| 89.7
| 89.7
| 0.0 |
2008-Sep-12 Fri
| 27.7
| ###
| 27.45
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Sep-11 Thu
| 27.2
| ###
| ###
| 27.48
| 2,445,375
| 0
| ###
| ###
| 2.0 |
2008-Sep-10 Wed
| 27.75
| ###
| 27.2
| 27.43
|
|
| 29.5
| 29.5
| ### |
2008-Sep-09 Tue
| 27.83
| 27.87
| 27.55
| 27.75
|
|
| ###
| ###
| 2.0 |
2008-Sep-08 Mon
| 27
| 27.76
| 26.83
| 27.76
|
|
| ###
| ###
| 2.0 |
2008-Sep-05 Fri
| 27.25
| ###
| ###
| ###
| 3,811,387
| 0
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| 27.28
| ###
| 3,339,274
| ###
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 27.88
| ###
| 27.54
| 27.7
| 6,296,781
| 86,706,674
| ###
| ###
| 2.0 |
2008-Sep-02 Tue
| 27.85
| 27.88
| 27.44
| ###
| 2,723,824
| 75,340,971
| 23.8
| 23.8
| 0.0 |
2008-Sep-01 Mon
| ###
| 27.79
| 27.44
| ###
| 4,121,554
| ###
| 29.8
| 29.8
| 0.0 |
2008-Aug-29 Fri
| ###
| 28.4
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
2008-Aug-28 Thu
| 27.5
| ###
| 27.5
| ###
| 3,790,559
| 52,120,186
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| ###
| 27.41
| 26.8
| 27.41
|
|
| 81.1
| 81.1
| 2.0 |
2008-Aug-26 Tue
| ###
| 26.79
| 25.84
| 26.7
| 2,837,581
| 74,670,944
| 82.8
| 82.8
| 1.9 |
2008-Aug-25 Mon
| 26.55
| ###
| ###
| 26.86
| 3,013,643
| 0
| ###
| ###
| 1.9 |
2008-Aug-22 Fri
| 26.5
| 26.83
| ###
| ###
| 3,245,443
| ###
| 19.8
| 19.8
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| 26.55
| ###
| 3,047,155
| 40,450,982
| 76.3
| 76.3
| 0.0 |
2008-Aug-20 Wed
| 27
| 27.29
| 26.73
| 27.21
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| ###
| ###
| 26.77
| 27.22
|
|
| ###
| ###
| 1.9 |
2008-Aug-18 Mon
| 26.86
| 27.57
| 26.76
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2008-Aug-15 Fri
| 26.5
| 26.84
| 26.42
| 26.7
| 4,399,480
| 117,158,152
| ###
| ###
| 1.9 |
2008-Aug-14 Thu
| 26.77
| ###
| 26.7
| 26.7
| 3,078,872
| 41,102,941
| 29.3
| 29.3
| 1.9 |
2008-Aug-13 Wed
| 27.4
| 27.74
| ###
| 27.22
| 2,032,052
| ###
| 41.1
| 41.1
| 1.9 |
2008-Aug-12 Tue
| ###
| 27.49
| ###
| ###
| 2,176,359
| 29,914,054
| ###
| ###
| 0.0 |
2008-Aug-11 Mon
| ###
| ###
| 26.83
| 27
| 1,957,773
| 26,263,524
| 35.2
| 35.2
| 1.9 |
2008-Aug-08 Fri
| 26.79
| 26.84
| ###
| 26.5
| 3,038,128
| 40,771,677
| 22.2
| 22.2
| 1.9 |
2008-Aug-07 Thu
| 26.52
| ###
| 26.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-06 Wed
| 26.24
| ###
| 25.85
| 26.26
|
|
| ###
| ###
| 1.9 |
2008-Aug-05 Tue
| 26
| ###
| ###
| 25.49
|
|
| 34.1
| 34.1
| ### |
2008-Aug-04 Mon
| ###
| ###
| 25.76
| 25.85
|
|
| 42.6
| 42.6
| ### |
2008-Aug-01 Fri
| ###
| 25.78
| ###
| 25.76
|
|
| 81.6
| 81.6
| 1.8 |
2008-Jul-31 Thu
| ###
| 25.41
| 24.86
| 25.2
|
|
| 70.6
| 70.6
| 1.8 |
2008-Jul-30 Wed
| 25.4
| ###
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2008-Jul-29 Tue
| ###
| 26.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-28 Mon
| ###
| 26.25
| ###
| ###
| 3,173,475
| 41,651,859
| 82.1
| 82.1
| 0.0 |
2008-Jul-25 Fri
| 25.8
| ###
| ###
| 25.54
|
|
| 35.2
| 35.2
| 1.8 |
2008-Jul-24 Thu
| ###
| ###
| 25.7
| 25.85
| 2,869,077
| ###
| ###
| ###
| ### |
2008-Jul-23 Wed
| 26.4
| 26.4
| 25.54
| 25.57
|
|
| ###
| ###
| ### |
2008-Jul-22 Tue
| ###
| ###
| 25.48
| 25.87
|
|
| ###
| ###
| 1.8 |
2008-Jul-21 Mon
| ###
| ###
| 25.52
| ###
| 4,477,626
| ###
| 84.4
| 84.4
| 0.0 |
2008-Jul-18 Fri
| 25.5
| 25.5
| ###
| 25.24
|
|
| 37.9
| 37.9
| 1.8 |
2008-Jul-17 Thu
| ###
| 25.53
| ###
| 25
| 5,094,055
| ###
| 70.0
| 70.0
| 1.8 |
2008-Jul-16 Wed
| 24.5
| 24.84
| ###
| 24.26
|
|
| 30.2
| 30.2
| 1.7 |
2008-Jul-15 Tue
| 24.2
| 24.4
| ###
| 23.46
|
|
| 25.7
| 25.7
| 1.7 |
2008-Jul-14 Mon
| ###
| 24.88
| ###
| ###
| 1,444,644
| 17,971,371
| 83.0
| 83.0
| 0.0 |
2008-Jul-11 Fri
| 24.83
| ###
| 24.5
| 24.54
|
|
| ###
| ###
| 1.8 |
2008-Jul-10 Thu
| 24.82
| 25.2
| 24.73
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| 24.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-08 Tue
| 24.2
| ###
| ###
| 24.4
| 3,422,544
| 0
| ###
| ###
| 1.7 |
2008-Jul-07 Mon
| 23.46
| 24.22
| 23.41
| ###
| 3,198,721
| 76,177,540
| 87.6
| 87.6
| 0.0 |
2008-Jul-04 Fri
| ###
| 23.4
| ###
| 23.4
|
|
| 73.4
| 73.4
| ### |
2008-Jul-03 Thu
| 23.2
| ###
| 22.85
| ###
| 5,533,740
| 63,222,979
| 45.4
| 45.4
| 0.0 |
2008-Jul-02 Wed
| ###
| 23.73
| 23
| ###
| 5,472,151
| ###
| 71.6
| 71.6
| 0.0 |
2008-Jul-01 Tue
| ###
| 24.75
| ###
| 24
| 3,432,870
| ###
| ###
| ###
| 1.7 |
2008-Jun-30 Mon
| 25.45
| 25.55
| 24.45
| 24.45
| 5,269,640
| ###
| 20.1
| 20.1
| ### |
2008-Jun-27 Fri
| ###
| ###
| ###
| ###
| 10,464,950
| 0
| 79.9
| 79.9
| 0.0 |
2008-Jun-26 Thu
| ###
| 24.84
| ###
| 24.53
| 5,200,578
| 64,591,178
| ###
| ###
| 1.8 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 6,387,488
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 24.81
| ###
| ###
| 3,568,547
| 44,267,825
| 78.1
| 78.1
| 0.0 |
2008-Jun-23 Mon
| 23.56
| 24.85
| ###
| 24.49
|
|
| ###
| ###
| ### |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
| 4,625,077
| 0
| 28.3
| 28.3
| 0.0 |
2008-Jun-19 Thu
| ###
| 25.43
| 24.54
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| 25.53
| 24.75
| 25
|
|
| ###
| ###
| 1.8 |
2008-Jun-17 Tue
| ###
| ###
| 25.23
| ###
| 5,729,875
| 72,282,373
| ###
| ###
| 0.0 |
2008-Jun-16 Mon
| 26.73
| 26.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 26.4
| 26.83
| ###
| ###
| 2,424,477
| 32,524,358
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 26.51
| ###
| 26.25
| 26.25
|
|
| ###
| ###
| 1.9 |
2008-Jun-11 Wed
| 26.75
| ###
| 26.57
| ###
| 4,081,823
| ###
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| 27.47
| 27.74
| 26.75
| 26.75
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| 27.72
| ###
| ###
| ###
| 2,239,959
| 0
| ###
| ###
| 0.0 |
2008-Jun-05 Thu
| 27.79
| 27.81
| 27.2
| 27.51
| 1,750,655
| ###
| 38.1
| 38.1
| ### |
2008-Jun-04 Wed
| ###
| 27.58
| ###
| 27.46
|
|
| ###
| ###
| ### |
2008-Jun-03 Tue
| ###
| 27.44
| ###
| ###
| 4,226,843
| 57,992,285
| 35.2
| 35.2
| 0.0 |
2008-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-May-30 Fri
| 28
| ###
| ###
| 27.72
|
|
| ###
| ###
| ### |
2008-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2008-May-28 Wed
| ###
| ###
| 27.81
| 28
|
|
| 40.3
| 40.3
| 2.0 |
2008-May-27 Tue
| 28.25
| 28.49
| ###
| ###
| 2,077,758
| ###
| 35.7
| 35.7
| 0.0 |
2008-May-26 Mon
| 28.57
| 28.76
| ###
| ###
| 2,678,349
| 38,514,658
| ###
| ###
| 0.0 |
2008-May-23 Fri
| 28.76
| ###
| ###
| 28.79
| 2,688,175
| 0
| ###
| ###
| ### |
2008-May-22 Thu
| 28.82
| ###
| 28.57
| ###
| 3,109,575
| 44,420,278
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| 28.87
| 29.28
|
|
| 75.7
| 75.7
| ### |
2008-May-20 Tue
| 29.28
| 29.5
| ###
| 29.5
|
|
| 75.3
| 75.3
| 2.1 |
2008-May-19 Mon
| ###
| ###
| 28.8
| 29.28
|
|
| ###
| ###
| ### |
2008-May-16 Fri
| 28.87
| ###
| 28.8
| ###
| 3,503,022
| ###
| ###
| ###
| 0.0 |
2008-May-15 Thu
| 29.25
| 29.25
| 28.55
| 28.86
| 2,271,956
| 65,659,528
| ###
| ###
| ### |
2008-May-14 Wed
| 28.54
| 29.24
| ###
| ###
| 3,927,787
| 57,424,245
| ###
| ###
| 0.0 |
2008-May-13 Tue
| 28.28
| 28.75
| 28.2
| ###
| 1,946,658
| 55,431,086
| ###
| ###
| 0.0 |
2008-May-12 Mon
| 28.47
| 28.48
| ###
| 28.23
|
|
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| 28.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-08 Thu
| 27.71
| 28.55
| ###
| 28.47
| 2,276,984
| 32,503,946
| 80.1
| 80.1
| ### |
2008-May-07 Wed
| 28.5
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2008-May-06 Tue
| 28.43
| 28.58
| 28.22
| 28.53
| 2,107,046
| ###
| ###
| ###
| 2.0 |
2008-May-05 Mon
| ###
| ###
| ###
| 28.87
|
|
| 30.4
| 30.4
| 2.1 |
2008-May-02 Fri
| 28.7
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-May-01 Thu
| 28.29
| 28.45
| ###
| 28.22
|
|
| ###
| ###
| 2.0 |
2008-Apr-30 Wed
| 27.71
| 28.86
| 27.7
| 28.7
|
|
| ###
| ###
| ### |
2008-Apr-29 Tue
| ###
| 28.28
| 27.89
| ###
| 2,487,088
| ###
| ###
| ###
| 0.0 |
2008-Apr-28 Mon
| 28.49
| ###
| 27.71
| ###
| 3,069,888
| ###
| 22.8
| 22.8
| 0.0 |
2008-Apr-24 Thu
| 28.5
| ###
| ###
| ###
| 3,898,357
| 0
| 24.8
| 24.8
| 0.0 |
2008-Apr-23 Wed
| 28.43
| ###
| ###
| ###
| 3,033,174
| 0
| 71.2
| 71.2
| 0.0 |
2008-Apr-22 Tue
| 28.57
| ###
| ###
| 28.43
|
|
| 37.0
| 37.0
| ### |
2008-Apr-21 Mon
| 28.78
| 28.78
| ###
| 28.77
|
|
| ###
| ###
| 2.1 |
2008-Apr-18 Fri
| ###
| 28.5
| 27.55
| ###
| 4,176,670
| 117,051,176
| 25.4
| 25.4
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 28.5
| 28.5
| 3,916,554
| ###
| ###
| ###
| 2.0 |
2008-Apr-16 Wed
| 28.8
| 29.2
| ###
| 28.7
| 4,635,356
| ###
| ###
| ###
| ### |
2008-Apr-15 Tue
| ###
| ###
| 28.7
| 28.7
| 4,767,129
| ###
| ###
| ###
| ### |
2008-Apr-14 Mon
| 29.86
| ###
| 29.45
| 29.46
|
|
| ###
| ###
| 2.1 |
2008-Apr-11 Fri
| 30.54
| ###
| ###
| 30.4
| 4,696,629
| 0
| 34.3
| 34.3
| ### |
2008-Apr-10 Thu
| ###
| ###
| 29.75
| 30.24
|
|
| ###
| ###
| ### |
2008-Apr-09 Wed
| 30.48
| 30.48
| 29.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| 30.5
| 30.73
|
|
| ###
| ###
| ### |
2008-Apr-04 Fri
| 30.5
| ###
| 30.42
| 30.7
|
|
| 65.7
| 65.7
| 2.2 |
2008-Apr-03 Thu
| ###
| 30.43
| 29.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 29.74
| ###
| ###
| 29.84
|
|
| 74.3
| 74.3
| ### |
2008-Apr-01 Tue
| ###
| ###
| ###
| 28.8
| 2,843,974
| 0
| ###
| ###
| 2.1 |
2008-Mar-31 Mon
| ###
| 29.45
| 28.4
| 29
| 4,024,385
| ###
| ###
| ###
| ### |
2008-Mar-28 Fri
| ###
| ###
| 28.47
| ###
| 8,549,380
| 121,700,424
| 80.6
| 80.6
| 0.0 |
2008-Mar-27 Thu
| 29
| ###
| 28.52
| 28.76
|
|
| 23.3
| 23.3
| 2.1 |
2008-Mar-26 Wed
| 29.2
| ###
| ###
| ###
| 2,277,320
| 0
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 28.8
| 29.72
| ###
| 29.27
|
|
| 74.7
| 74.7
| ### |
2008-Mar-20 Thu
| 28.55
| 28.55
| 28
| 28
|
|
| 28.7
| 28.7
| 2.0 |
2008-Mar-19 Wed
| 28.5
| ###
| ###
| ###
| 5,118,856
| 0
| 79.2
| 79.2
| 0.0 |
2008-Mar-18 Tue
| ###
| 27.71
| ###
| 27.44
| 4,737,649
| 65,640,126
| 78.1
| 78.1
| ### |
2008-Mar-17 Mon
| 26.5
| ###
| ###
| 26.85
|
|
| 81.6
| 81.6
| 1.9 |
2008-Mar-14 Fri
| ###
| 27.71
| 26.59
| 26.78
|
|
| 14.0
| 14.0
| 1.9 |
2008-Mar-13 Thu
| 27.53
| 27.78
| 27
| 27.2
| 3,882,387
| 106,338,579
| 37.0
| 37.0
| 1.9 |
2008-Mar-12 Wed
| 28.22
| ###
| ###
| 27.7
| 2,976,557
| 0
| ###
| ###
| 2.0 |
2008-Mar-11 Tue
| ###
| 28.25
| ###
| 27.79
|
|
| ###
| ###
| 2.0 |
2008-Mar-10 Mon
| ###
| ###
| 27.83
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 29.7
| 29.7
| ###
| 28.7
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-05 Wed
| 29.4
| 29.81
| 29.24
| ###
| 4,779,788
| 141,123,240
| 79.9
| 79.9
| 0.0 |
2008-Mar-04 Tue
| 29.8
| 29.8
| 28.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| 28.29
| ###
| ###
| 28.83
|
|
| ###
| ###
| ### |
2008-Feb-29 Fri
| 29.53
| 29.87
| ###
| ###
| 4,839,440
| ###
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 29.44
| ###
| 4,014,028
| ###
| 71.0
| 71.0
| 0.0 |
2008-Feb-27 Wed
| 30.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| ###
| ###
| ###
| 30.23
| 6,173,129
| 0
| 70.1
| 70.1
| ### |
2008-Feb-25 Mon
| ###
| ###
| 28.25
| ###
| 4,136,448
| 58,427,328
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| ###
| ###
| 27.56
| 27.81
| 3,810,559
| ###
| 25.1
| 25.1
| ### |
2008-Feb-21 Thu
| ###
| 28.4
| 27.71
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-19 Tue
| 27.54
| 27.82
| 27.25
| 27.5
|
|
| 35.4
| 35.4
| 2.0 |
2008-Feb-18 Mon
| 27.21
| 27.5
| 26.85
| ###
| 4,568,150
| 124,139,476
| 39.4
| 39.4
| 0.0 |
2008-Feb-15 Fri
| ###
| 27.75
| ###
| ###
| 4,191,127
| 58,151,887
| 23.5
| 23.5
| 0.0 |
2008-Feb-14 Thu
| 27.8
| ###
| 27.4
| ###
| 3,118,755
| 42,726,943
| 73.4
| 73.4
| 0.0 |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
| 3,451,187
| 0
| ###
| ###
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| 26.85
| 27.55
| 5,007,478
| ###
| ###
| ###
| 2.0 |
2008-Feb-11 Mon
| 28.8
| ###
| ###
| ###
| 3,503,823
| 0
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| ###
| 28.56
| ###
| 2,058,776
| 29,399,321
| 75.1
| 75.1
| 0.0 |
2008-Feb-07 Thu
| 28.28
| 28.48
| 27.78
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 28.4
| 28.59
| 28.25
| 28.26
| 3,888,072
| ###
| 40.3
| 40.3
| 2.0 |
2008-Feb-05 Tue
| 29.42
| 29.51
| 28.56
| 29
| 4,876,756
| ###
| ###
| ###
| ### |
2008-Feb-04 Mon
| ###
| ###
| ###
| 29.77
|
|
| 34.3
| 34.3
| ### |
2008-Feb-01 Fri
| ###
| 29.4
| 28.46
| 29.4
| 3,880,275
| 112,256,355
| 60.4
| 60.4
| ### |
2008-Jan-31 Thu
| 29
| 29.47
| ###
| 28.8
| 7,198,343
| 106,067,584
| 33.4
| 33.4
| 2.1 |
2008-Jan-30 Wed
| ###
| ###
| 29.2
| 29.5
| 8,094,772
| 118,183,671
| 15.8
| 15.8
| 2.1 |
2008-Jan-29 Tue
| 31.42
| 31.49
| 30.8
| 30.8
|
|
| ###
| ###
| 2.2 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2008-Jan-24 Thu
| ###
| 30.45
| ###
| 29.75
| 4,284,576
| ###
| ###
| ###
| 2.1 |
2008-Jan-23 Wed
| ###
| ###
| 28.8
| ###
| 6,593,879
| 94,951,857
| 34.6
| 34.6
| 0.0 |
2008-Jan-22 Tue
| 30.59
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 30.75
| 31.72
| ###
| ###
| 3,893,347
| 61,748,483
| 86.5
| 86.5
| 0.0 |
2008-Jan-18 Fri
| 30.81
| 31.4
| 30.54
| 30.75
|
|
| ###
| ###
| ### |
2008-Jan-17 Thu
| 32.2
| ###
| ###
| 31.4
|
|
| 20.3
| 20.3
| 2.2 |
2008-Jan-16 Wed
| 32.29
| 32.84
| 31.84
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 33.73
| 33.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 33.51
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2008-Jan-11 Fri
| ###
| 33.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| 32.48
| ###
| 32.43
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2008-Jan-09 Wed
| 32.81
| ###
| 32.21
| ###
| 4,276,125
| ###
| 30.5
| 30.5
| 0.0 |
2008-Jan-08 Tue
| ###
| 33.47
| ###
| ###
| 1,781,078
| 29,806,340
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| ###
| 33.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-04 Fri
| ###
| ###
| 33.29
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2008-Jan-03 Thu
| 33.8
| 33.88
| 33.22
| 33.7
| 1,351,025
| 45,326,888
| ###
| ###
| 2.4 |
2008-Jan-02 Wed
| ###
| 34.5
| 33.82
| ###
| 661,074
| 22,582,287
| 66.5
| 66.5
| 0.0 |
2007-Dec-31 Mon
| ###
| ###
| 33.88
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2007-Dec-28 Fri
| 33.78
| ###
| 33.56
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2007-Dec-24 Mon
| ###
| 34.43
| 33.54
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2007-Dec-21 Fri
| 33.49
| ###
| 33.24
| 33.8
| 10,808,926
| 179,644,350
| ###
| ###
| 2.4 |
2007-Dec-20 Thu
| ###
| 33.48
| ###
| ###
| 7,754,725
| ###
| ###
| ###
| 0.0 |
2007-Dec-19 Wed
| 33.72
| 33.79
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2007-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Dec-17 Mon
| 34.51
| 34.79
| 34.21
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 34.44
| 34.79
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2007-Dec-13 Thu
| 34.5
| ###
| 34.49
| ###
| 2,415,153
| ###
| 75.2
| 75.2
| 0.0 |
2007-Dec-12 Wed
| 34.47
| ###
| ###
| 34.5
| 1,599,782
| 0
| ###
| ###
| 2.5 |
2007-Dec-11 Tue
| ###
| ###
| 34.47
| 34.85
|
|
| ###
| ###
| ### |
2007-Dec-10 Mon
| 34.4
| ###
| ###
| 34.45
|
|
| 72.7
| 72.7
| ### |
2007-Dec-07 Fri
| 34.55
| 34.88
| 34.23
| 34.43
| 1,712,151
| 59,163,377
| 31.6
| 31.6
| ### |
2007-Dec-06 Thu
| 34.55
| 34.73
| ###
| 34.54
| 2,852,450
| ###
| ###
| ###
| 2.5 |
2007-Dec-05 Wed
| 33.75
| 34.25
| 33.7
| ###
| 3,492,224
| ###
| 78.1
| 78.1
| 0.0 |
2007-Dec-04 Tue
| 33.5
| 33.75
| 33.22
| 33.75
| 2,433,747
| ###
| ###
| ###
| ### |
2007-Dec-03 Mon
| 33.71
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Nov-30 Fri
| ###
| 34.25
| ###
| 33.85
|
|
| 83.1
| 83.1
| 2.4 |
2007-Nov-29 Thu
| 32.25
| 33.25
| 32.2
| ###
|
|
| 85.2
| 85.2
| 0.0 |
2007-Nov-28 Wed
| ###
| 32.25
| ###
| ###
|
|
| 45.2
| 45.2
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| ###
| ###
| 2,587,844
| 0
| ###
| ###
| 0.0 |
2007-Nov-26 Mon
| 31.5
| ###
| ###
| 31.8
| 2,875,782
| 0
| ###
| ###
| ### |
2007-Nov-23 Fri
| 31.5
| ###
| ###
| 31.5
| 1,452,854
| 0
| ###
| ###
| 2.3 |
2007-Nov-22 Thu
| ###
| ###
| 31.45
| 31.47
| 2,143,870
| 33,712,355
| ###
| ###
| 2.2 |
2007-Nov-21 Wed
| ###
| ###
| ###
| 31.74
|
|
| ###
| ###
| 2.3 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 2,650,122
| 0
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| 32.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| ###
| 32.2
|
|
| 31.1
| 31.1
| ### |
2007-Nov-15 Thu
| 32.77
| ###
| 32.22
| ###
| 2,066,679
| ###
| 27.3
| 27.3
| 0.0 |
2007-Nov-14 Wed
| 32.81
| ###
| 32.58
| 32.74
|
|
| ###
| ###
| 2.3 |
2007-Nov-13 Tue
| ###
| ###
| ###
| 32.47
|
|
| ###
| ###
| ### |
2007-Nov-12 Mon
| ###
| 32.49
| 31.8
| ###
| 3,269,342
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 32.75
| 32.75
| ###
| ###
| 3,130,041
| 51,254,421
| 17.4
| 17.4
| 0.0 |
2007-Nov-08 Thu
| 32.75
| 32.82
| 32.24
| 32.49
|
|
| 35.3
| 35.3
| ### |
2007-Nov-07 Wed
| 32.57
| ###
| 32.46
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2007-Nov-06 Tue
| ###
| 32.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| 32.72
| 32.72
| 31.81
| ###
| 1,677,372
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| 32.52
|
|
| 20.1
| 20.1
| 2.3 |
2007-Nov-01 Thu
| ###
| ###
| ###
| ###
| 3,060,322
| 0
| 23.2
| 23.2
| 0.0 |
2007-Oct-31 Wed
| ###
| 33.51
| ###
| 33.45
|
|
| 65.8
| 65.8
| ### |
2007-Oct-30 Tue
| 33.29
| 33.5
| ###
| 33.25
| 2,562,557
| 42,922,829
| 38.2
| 38.2
| 2.4 |
2007-Oct-29 Mon
| ###
| ###
| 32.84
| ###
| 2,278,821
| 37,418,240
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 32.56
| 33.43
| 32.56
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Oct-25 Thu
| 32.42
| ###
| 32.41
| 32.5
|
|
| 71.0
| 71.0
| ### |
2007-Oct-24 Wed
| 32.75
| 32.89
| ###
| 32.41
|
|
| ###
| ###
| ### |
2007-Oct-23 Tue
| 32.25
| ###
| ###
| 32.74
|
|
| 75.3
| 75.3
| 2.3 |
2007-Oct-22 Mon
| 31.85
| ###
| 31.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 32.8
| 32.8
| 32.2
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2007-Oct-18 Thu
| 32.5
| ###
| ###
| 32.75
| 3,120,544
| 0
| ###
| ###
| ### |
2007-Oct-17 Wed
| 31.85
| ###
| ###
| 31.82
|
|
| ###
| ###
| 2.3 |
2007-Oct-16 Tue
| 31.79
| 31.79
| ###
| 31.52
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| 31.79
| ###
| ###
| 31.84
| 2,571,875
| 0
| ###
| ###
| 2.3 |
2007-Oct-12 Fri
| ###
| 31.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 31.25
| ###
| ###
| 31.5
| 2,865,440
| 0
| 68.1
| 68.1
| 2.3 |
2007-Oct-10 Wed
| ###
| ###
| 31.46
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 31.87
| ###
| ###
| 4,152,046
| 66,162,853
| 84.4
| 84.4
| 0.0 |
2007-Oct-08 Mon
| 30.85
| ###
| ###
| 30.89
|
|
| ###
| ###
| ### |
2007-Oct-05 Fri
| 30.42
| 30.82
| ###
| ###
| 2,920,845
| 45,010,221
| 69.0
| 69.0
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| 30.2
|
|
| 73.6
| 73.6
| 2.2 |
2007-Oct-03 Wed
| ###
| 30.79
| ###
| 30.59
|
|
| ###
| ###
| 2.2 |
2007-Oct-02 Tue
| 29.88
| ###
| 29.84
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2007-Oct-01 Mon
| ###
| ###
| ###
| 29.73
| 1,291,070
| 0
| 70.6
| 70.6
| ### |
2007-Sep-28 Fri
| ###
| 29.87
| 29.48
| 29.71
| 6,053,857
| ###
| 61.6
| 61.6
| 2.1 |
2007-Sep-27 Thu
| 29.8
| ###
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| 29.5
| 29.84
| 29.48
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2007-Sep-25 Tue
| ###
| 29.79
| ###
| 29.5
|
|
| 29.6
| 29.6
| 2.1 |
2007-Sep-24 Mon
| ###
| 29.84
| ###
| 29.8
| 2,722,683
| ###
| ###
| ###
| 2.1 |
2007-Sep-21 Fri
| 29.8
| 29.89
| 29.5
| 29.54
| 1,803,583
| ###
| 22.8
| 22.8
| ### |
2007-Sep-20 Thu
| ###
| ###
| 29.82
| ###
| 9,552,650
| ###
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 29.77
| 29.89
|
|
| 34.8
| 34.8
| ### |
2007-Sep-18 Tue
| 29.53
| 29.81
| ###
| 29.58
|
|
| ###
| ###
| 2.1 |
2007-Sep-17 Mon
| ###
| 29.88
| 29.26
| 29.51
|
|
| 34.2
| 34.2
| 2.1 |
2007-Sep-14 Fri
| 29.5
| 29.83
| ###
| 29.72
|
|
| ###
| ###
| 2.1 |
2007-Sep-13 Thu
| 29.52
| 29.72
| 29.46
| 29.46
|
|
| ###
| ###
| 2.1 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
| 2,499,573
| 0
| 23.1
| 23.1
| 0.0 |
2007-Sep-11 Tue
| 29.85
| ###
| 29.7
| 29.85
| 1,949,976
| 28,957,143
| ###
| ###
| 2.1 |
2007-Sep-10 Mon
| 29.4
| 29.55
| 29.22
| 29.51
|
|
| 68.6
| 68.6
| 2.1 |
2007-Sep-07 Fri
| ###
| ###
| 29.76
| ###
| 924,041
| ###
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| 29.86
| ###
| 29.72
| 29.87
| 1,619,052
| ###
| ###
| ###
| ### |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 2,480,582
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 29.5
| ###
| 29.42
| 29.88
|
|
| ###
| ###
| 2.1 |
2007-Sep-03 Mon
| 29.89
| ###
| 29.44
| 29.47
| 2,696,979
| ###
| ###
| ###
| ### |
2007-Aug-31 Fri
| ###
| ###
| 28.87
| ###
| 7,597,079
| ###
| ###
| ###
| 0.0 |
2007-Aug-30 Thu
| 28.75
| 29.27
| 28.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| ###
| 28.55
|
|
| ###
| ###
| ### |
2007-Aug-28 Tue
| 28.22
| 28.75
| ###
| 28.5
| 4,266,256
| ###
| ###
| ###
| 2.0 |
2007-Aug-27 Mon
| ###
| ###
| 28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| 27.78
| ###
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Aug-23 Thu
| 27.7
| ###
| ###
| 27.83
| 2,835,540
| 0
| ###
| ###
| 2.0 |
2007-Aug-22 Wed
| ###
| ###
| ###
| 27.27
|
|
| 34.5
| 34.5
| 1.9 |
2007-Aug-21 Tue
| 27
| ###
| ###
| 27.44
|
|
| 76.5
| 76.5
| ### |
2007-Aug-20 Mon
| 26.79
| 27.28
| 26.58
| 27.28
| 3,868,747
| 104,185,356
| ###
| ###
| 1.9 |
2007-Aug-17 Fri
| 26.82
| ###
| 26
| 26.42
|
|
| ###
| ###
| 1.9 |
2007-Aug-16 Thu
| ###
| ###
| 26
| 26.7
|
|
| ###
| ###
| 1.9 |
2007-Aug-15 Wed
| 26.72
| ###
| 26.57
| 26.8
| 3,324,482
| 44,165,743
| ###
| ###
| 1.9 |
2007-Aug-14 Tue
| 26.71
| ###
| 26.45
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2007-Aug-13 Mon
| 26.25
| ###
| 26.25
| ###
| 2,652,625
| ###
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| 26.45
| ###
| ###
| ###
| 3,793,843
| 0
| 41.1
| 41.1
| 0.0 |
2007-Aug-09 Thu
| ###
| 27.25
| 26.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-08 Wed
| 26.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-07 Tue
| 26.75
| ###
| 26.49
| 26.7
| 3,897,549
| ###
| ###
| ###
| 1.9 |
2007-Aug-06 Mon
| 26.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| ###
| ###
| ###
| 26.49
| 2,837,488
| 0
| ###
| ###
| 1.9 |
2007-Aug-02 Thu
| ###
| ###
| ###
| 26.76
| 3,161,151
| 0
| ###
| ###
| ### |
2007-Aug-01 Wed
| ###
| 27
| ###
| 26.55
| 3,449,576
| 46,569,276
| 60.8
| 60.8
| ### |
2007-Jul-31 Tue
| 27
| ###
| ###
| 27.29
|
|
| ###
| ###
| ### |
2007-Jul-30 Mon
| 26.22
| ###
| ###
| 27
|
|
| 82.8
| 82.8
| 1.9 |
2007-Jul-27 Fri
| 26.28
| 26.77
| ###
| 26.24
|
|
| 42.0
| 42.0
| 1.9 |
2007-Jul-26 Thu
| ###
| 27.44
| 26.85
| ###
| 3,213,221
| 87,222,884
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 27.49
| ###
| 27.45
| 1,750,553
| 24,061,350
| 70.0
| 70.0
| ### |
2007-Jul-24 Tue
| 27.5
| 27.76
| 27.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 27.7
| 27.78
| 27.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| 27.74
| 27.8
|
|
| 23.2
| 23.2
| 2.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| 27.75
|
|
| ###
| ###
| 2.0 |
2007-Jul-17 Tue
| 28.27
| ###
| 27.87
| ###
| 3,128,989
| ###
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 28.49
| 28.8
| ###
| 28.22
| 2,575,581
| ###
| 30.5
| 30.5
| 2.0 |
2007-Jul-13 Fri
| 28.4
| 28.85
| 28.27
| ###
| 2,695,940
| 76,996,046
| 36.4
| 36.4
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
| 3,613,373
| 0
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| 27.83
| 3,187,970
| 0
| 74.1
| 74.1
| 2.0 |
2007-Jul-10 Tue
| 29.2
| 29.2
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2007-Jul-09 Mon
| 28.8
| ###
| 28.7
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2007-Jul-06 Fri
| 27.8
| ###
| 27.76
| 28.5
| 5,526,377
| ###
| 86.2
| 86.2
| 2.0 |
2007-Jul-05 Thu
| ###
| 27.79
| 27.25
| ###
| 2,634,471
| 72,500,641
| 34.9
| 34.9
| 0.0 |
2007-Jul-04 Wed
| 27.75
| 27.8
| 27.45
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 27.7
| ###
| 27.7
| 27.82
|
|
| ###
| ###
| 2.0 |
2007-Jul-02 Mon
| 27.2
| 27.46
| ###
| ###
| 2,848,242
| ###
| 71.3
| 71.3
| 0.0 |
2007-Jun-29 Fri
| 26.46
| 27
| ###
| 27
|
|
| ###
| ###
| 1.9 |
2007-Jun-28 Thu
| ###
| ###
| 26.58
| ###
| 3,420,650
| ###
| ###
| ###
| 0.0 |
2007-Jun-27 Wed
| ###
| ###
| 26.57
| 26.57
| 3,929,981
| ###
| ###
| ###
| 1.9 |
2007-Jun-26 Tue
| 27.5
| 27.5
| ###
| 27.23
|
|
| 37.4
| 37.4
| 1.9 |
2007-Jun-25 Mon
| 27.4
| 27.57
| ###
| ###
| 1,936,144
| 26,689,745
| ###
| ###
| 0.0 |
2007-Jun-22 Fri
| 27.29
| ###
| 27.22
| ###
| 2,192,140
| 29,835,025
| ###
| ###
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2007-Jun-20 Wed
| 27.43
| ###
| 27.2
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Jun-19 Tue
| 27.5
| ###
| 27.43
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 27.7
| ###
| 27.56
| 27.79
|
|
| ###
| ###
| 2.0 |
2007-Jun-15 Fri
| 27.21
| 27.8
| ###
| 27.51
| 2,488,127
| ###
| ###
| ###
| ### |
2007-Jun-14 Thu
| ###
| ###
| 26.76
| 27
| 2,468,227
| 33,024,877
| 37.1
| 37.1
| 1.9 |
2007-Jun-13 Wed
| ###
| ###
| ###
| 27
| 2,932,586
| 0
| ###
| ###
| 1.9 |
2007-Jun-12 Tue
| 27.52
| ###
| ###
| ###
| 2,560,882
| 0
| 25.1
| 25.1
| 0.0 |
2007-Jun-08 Fri
| 27.46
| 27.73
| ###
| 27.52
|
|
| ###
| ###
| 2.0 |
2007-Jun-07 Thu
| ###
| 27.55
| 26.85
| 27.5
|
|
| ###
| ###
| 2.0 |
2007-Jun-06 Wed
| 27.57
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-05 Tue
| 27.79
| ###
| ###
| ###
| 2,157,656
| 0
| 39.0
| 39.0
| 0.0 |
2007-Jun-04 Mon
| ###
| ###
| 27.85
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2007-Jun-01 Fri
| 27.7
| ###
| 27.59
| 27.74
| 1,460,056
| 20,141,472
| ###
| ###
| ### |
2007-May-31 Thu
| 27.79
| ###
| 27.5
| 27.51
| 3,574,345
| 49,147,243
| 22.6
| 22.6
| ### |
2007-May-30 Wed
| ###
| 27.89
| 27.5
| 27.72
|
|
| ###
| ###
| ### |
2007-May-29 Tue
| ###
| ###
| ###
| ###
| 2,273,827
| 0
| 87.0
| 87.0
| 0.0 |
2007-May-28 Mon
| 27.41
| 27.5
| 27.2
| ###
| 925,129
| 25,302,278
| 43.4
| 43.4
| 0.0 |
2007-May-25 Fri
| 27.5
| 27.59
| 27.24
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| ###
| ###
| ###
| ###
| 3,679,748
| 0
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 28.5
| 28.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| 28.7
| 28.44
| 28.5
| 1,780,055
| 50,856,171
| 37.9
| 37.9
| 2.0 |
2007-May-21 Mon
| ###
| 28.71
| 28.23
| 28.71
|
|
| 75.9
| 75.9
| ### |
2007-May-18 Fri
| 28.83
| 28.84
| ###
| 28.22
| 3,017,185
| ###
| ###
| ###
| 2.0 |
2007-May-17 Thu
| 28.7
| 28.81
| 28.51
| 28.81
|
|
| 68.2
| 68.2
| 2.1 |
2007-May-16 Wed
| ###
| 28.7
| ###
| 28.5
|
|
| ###
| ###
| 2.0 |
2007-May-15 Tue
| 28.44
| 28.58
| ###
| 28.58
| 1,462,789
| 20,903,254
| ###
| ###
| ### |
2007-May-14 Mon
| ###
| ###
| 28.4
| 28.56
|
|
| 27.7
| 27.7
| ### |
2007-May-11 Fri
| 28.7
| 28.81
| 28.55
| 28.72
| 1,631,629
| ###
| 66.3
| 66.3
| ### |
2007-May-10 Thu
| 28.49
| 28.85
| ###
| 28.84
| 4,146,286
| 59,810,175
| 76.4
| 76.4
| ### |
2007-May-09 Wed
| ###
| 28.41
| 27.59
| ###
| 2,585,882
| ###
| 86.4
| 86.4
| 0.0 |
2007-May-08 Tue
| ###
| 27.79
| 27.54
| 27.59
| 2,269,727
| ###
| 40.8
| 40.8
| ### |
2007-May-07 Mon
| ###
| ###
| 27.53
| 27.77
|
|
| ###
| ###
| ### |
2007-May-04 Fri
| 28.44
| 28.44
| ###
| 28.25
| 2,134,423
| ###
| 25.5
| 25.5
| 2.0 |
2007-May-03 Thu
| ###
| 28.42
| 28.2
| 28.28
|
|
| 33.4
| 33.4
| ### |
2007-May-02 Wed
| 28.5
| 28.56
| ###
| 28.45
|
|
| ###
| ###
| 2.0 |
2007-May-01 Tue
| 28.59
| 28.59
| 28.22
| 28.26
| 1,694,379
| ###
| ###
| ###
| 2.0 |
2007-Apr-30 Mon
| ###
| ###
| 28.23
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2007-Apr-27 Fri
| 28.55
| 28.7
| ###
| 28.26
| 4,078,759
| ###
| 30.9
| 30.9
| 2.0 |
2007-Apr-26 Thu
| 28.75
| ###
| 28.51
| ###
| 2,570,053
| ###
| 37.4
| 37.4
| 0.0 |
2007-Apr-24 Tue
| ###
| 28.81
| ###
| 28.52
|
|
| 38.0
| 38.0
| 2.0 |
2007-Apr-23 Mon
| ###
| 29
| ###
| ###
| 1,791,841
| ###
| 27.8
| 27.8
| 0.0 |
2007-Apr-20 Fri
| 28.83
| ###
| ###
| 28.79
|
|
| ###
| ###
| ### |
2007-Apr-19 Thu
| 28.85
| ###
| 28.53
| 28.55
| 3,046,387
| ###
| 38.8
| 38.8
| ### |
2007-Apr-18 Wed
| ###
| ###
| 28.82
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-17 Tue
| ###
| 29.22
| 28.47
| 28.78
| 3,385,281
| ###
| 36.9
| 36.9
| 2.1 |
2007-Apr-16 Mon
| 28.5
| 29.2
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2007-Apr-13 Fri
| 28.2
| ###
| ###
| 28.26
|
|
| ###
| ###
| 2.0 |
2007-Apr-12 Thu
| ###
| ###
| 27.79
| ###
| 1,482,878
| 20,604,589
| ###
| ###
| 0.0 |
2007-Apr-11 Wed
| ###
| ###
| 27.74
| 27.81
| 1,604,652
| 22,256,523
| 34.6
| 34.6
| ### |
2007-Apr-10 Tue
| ###
| 28
| 27.45
| ###
| 1,959,522
| 54,327,747
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 27.75
| 27.88
| 27.52
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-04 Wed
| 27.55
| 27.85
| 27.53
| 27.85
|
|
| 72.1
| 72.1
| ### |
2007-Apr-03 Tue
| ###
| ###
| 26.78
| 27.25
|
|
| 70.3
| 70.3
| ### |
2007-Apr-02 Mon
| 27.2
| 27.21
| ###
| ###
| 2,007,644
| ###
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| ###
| ###
| 2,285,242
| 0
| 69.5
| 69.5
| 0.0 |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| ###
| 27.2
| 26.87
| ###
| 2,922,223
| ###
| 71.1
| 71.1
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| ###
| ###
| ###
| 27.21
|
|
| 67.4
| 67.4
| ### |
2007-Mar-23 Fri
| ###
| ###
| 26.89
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2007-Mar-22 Thu
| ###
| ###
| 27.25
| 27.42
| 9,414,654
| ###
| 28.9
| 28.9
| 2.0 |
2007-Mar-21 Wed
| 27.88
| ###
| ###
| ###
| 2,327,047
| 0
| 32.9
| 32.9
| 0.0 |
2007-Mar-20 Tue
| ###
| ###
| 27.75
| 27.8
|
|
| 33.4
| 33.4
| 2.0 |
2007-Mar-19 Mon
| 27.8
| ###
| ###
| 27.73
|
|
| 33.3
| 33.3
| ### |
2007-Mar-16 Fri
| ###
| ###
| ###
| 27.74
| 2,066,348
| 0
| 30.9
| 30.9
| ### |
2007-Mar-15 Thu
| ###
| ###
| 27.53
| ###
| 6,884,222
| ###
| 30.4
| 30.4
| 0.0 |
2007-Mar-14 Wed
| 27.55
| 27.78
| 27.4
| 27.5
|
|
| 41.9
| 41.9
| 2.0 |
2007-Mar-13 Tue
| ###
| ###
| 27.87
| ###
| 4,947,980
| ###
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 27.48
| ###
| 27.45
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2007-Mar-09 Fri
| 27.51
| 27.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 27.53
| 27.74
| 27.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 27.7
| ###
| 27.51
| 27.81
| 3,037,350
| 41,778,749
| ###
| ###
| ### |
2007-Mar-06 Tue
| 26.86
| ###
| 26.82
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2007-Mar-05 Mon
| ###
| 27.22
| ###
| 26.75
|
|
| 89.5
| 89.5
| ### |
2007-Mar-02 Fri
| 26.71
| 27.28
| ###
| ###
| 2,503,772
| 34,151,450
| 78.6
| 78.6
| 0.0 |
2007-Mar-01 Thu
| 27.25
| ###
| 26.58
| 26.8
|
|
| ###
| ###
| 1.9 |
2007-Feb-28 Wed
| 26.2
| 27.44
| 26.2
| 27.2
|
|
| 84.3
| 84.3
| 1.9 |
2007-Feb-27 Tue
| 26.55
| ###
| 26.55
| 26.74
|
|
| ###
| ###
| ### |
2007-Feb-26 Mon
| 26.2
| 26.25
| ###
| 26.2
|
|
| 64.2
| 64.2
| ### |
2007-Feb-23 Fri
| 25.8
| 26.47
| ###
| 26.2
|
|
| 79.0
| 79.0
| ### |
2007-Feb-22 Thu
| ###
| 25.55
| ###
| 25.5
|
|
| 80.3
| 80.3
| ### |
2007-Feb-21 Wed
| ###
| 25.24
| ###
| 25
|
|
| 37.0
| 37.0
| 1.8 |
2007-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-19 Mon
| ###
| 25.45
| 25.2
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2007-Feb-16 Fri
| ###
| 25.4
| ###
| ###
| 1,720,880
| 21,855,176
| ###
| ###
| 0.0 |
2007-Feb-15 Thu
| ###
| 25.88
| 25.41
| 25.45
| 6,963,640
| 178,582,547
| 29.7
| 29.7
| 1.8 |
2007-Feb-14 Wed
| ###
| 25.78
| 25.46
| 25.56
|
|
| ###
| ###
| 1.8 |
2007-Feb-13 Tue
| 25.48
| ###
| 25.48
| 25.56
| 2,180,043
| 27,773,747
| ###
| ###
| 1.8 |
2007-Feb-12 Mon
| 25.75
| ###
| 25.4
| 25.52
| 2,874,725
| ###
| ###
| ###
| 1.8 |
2007-Feb-09 Fri
| 25.7
| 25.84
| 25.59
| 25.75
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 25.24
| 25.49
| 24.8
| 25.43
| 2,770,442
| ###
| ###
| ###
| ### |
2007-Feb-07 Wed
| ###
| 25.56
| ###
| ###
| 5,783,248
| ###
| 38.2
| 38.2
| 0.0 |
2007-Feb-06 Tue
| 24.45
| 24.88
| ###
| 24.78
|
|
| ###
| ###
| 1.8 |
2007-Feb-05 Mon
| ###
| ###
| ###
| 24.42
|
|
| ###
| ###
| 1.7 |
2007-Feb-02 Fri
| ###
| 24.4
| ###
| 24.25
|
|
| ###
| ###
| 1.7 |
2007-Feb-01 Thu
| ###
| ###
| 23.8
| 24.24
| 5,016,281
| 59,693,743
| 80.0
| 80.0
| ### |
2007-Jan-31 Wed
| ###
| ###
| 23.55
| 23.75
| 4,069,248
| ###
| ###
| ###
| ### |
2007-Jan-30 Tue
| ###
| ###
| ###
| ###
| 1,482,786
| 0
| 82.1
| 82.1
| 0.0 |
2007-Jan-29 Mon
| ###
| 23.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| 23.48
| 23.22
| 23.27
| 3,372,878
| ###
| 33.4
| 33.4
| 1.7 |
2007-Jan-24 Wed
| 23.7
| 23.7
| 23.24
| 23.49
| 1,884,829
| ###
| 26.6
| 26.6
| 1.7 |
2007-Jan-23 Tue
| 23.2
| 23.52
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2007-Jan-22 Mon
| ###
| ###
| 22.87
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2007-Jan-19 Fri
| ###
| 23
| 22.75
| 22.87
|
|
| ###
| ###
| ### |
2007-Jan-18 Thu
| ###
| ###
| 22.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| 22.77
| ###
| 22.5
| 22.71
| 2,293,970
| ###
| ###
| ###
| 1.6 |
2007-Jan-16 Tue
| ###
| ###
| 22.85
| 22.85
| 1,943,187
| ###
| 25.9
| 25.9
| 1.6 |
2007-Jan-15 Mon
| 23.24
| ###
| ###
| 23.24
| 1,428,682
| 0
| ###
| ###
| ### |
2007-Jan-12 Fri
| 23
| ###
| 22.87
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2007-Jan-11 Thu
| ###
| 23
| 22.82
| 22.89
| 2,487,029
| ###
| ###
| ###
| ### |
2007-Jan-10 Wed
| ###
| 23.28
| 22.81
| 22.83
|
|
| 45.2
| 45.2
| ### |
2007-Jan-09 Tue
| ###
| ###
| 22.82
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 22.81
| 22.81
|
|
| 33.0
| 33.0
| ### |
2007-Jan-05 Fri
| 23.25
| ###
| 23.25
| 23.45
|
|
| 76.0
| 76.0
| 1.7 |
2007-Jan-04 Thu
| 23.49
| 23.59
| 23.24
| 23.24
|
|
| 33.8
| 33.8
| ### |
2007-Jan-03 Wed
| 23.87
| 23.87
| 23.42
| 23.45
|
|
| 23.2
| 23.2
| 1.7 |
2007-Jan-02 Tue
| 23.88
| 23.88
| ###
| 23.74
|
|
| 28.2
| 28.2
| 1.7 |
2006-Dec-29 Fri
| ###
| ###
| 23.71
| ###
| 498,348
| ###
| 23.3
| 23.3
| 0.0 |
2006-Dec-28 Thu
| 24.2
| 24.2
| 23.83
| 23.83
| 741,948
| 17,817,881
| ###
| ###
| 1.7 |
2006-Dec-27 Wed
| 23.79
| 24
| 23.74
| 24
| 695,088
| 16,591,750
| ###
| ###
| 1.7 |
2006-Dec-22 Fri
| ###
| 23.81
| ###
| ###
| 9,135,049
| 108,752,758
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| 22.55
| ###
| 22.55
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2006-Dec-19 Tue
| 22.75
| 23
| 22.49
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| 22.74
|
|
| ###
| ###
| 1.6 |
2006-Dec-15 Fri
| ###
| ###
| 22.75
| ###
| 1,421,642
| 16,171,177
| 35.0
| 35.0
| 0.0 |
2006-Dec-14 Thu
| 22.22
| ###
| 22.22
| ###
| 1,970,155
| 21,888,422
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| 22.57
| ###
| 22.42
|
|
| 79.3
| 79.3
| ### |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2006-Dec-11 Mon
| ###
| 22.22
| 21.83
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Dec-08 Fri
| 21.79
| ###
| 21.76
| ###
| 1,891,784
| ###
| 73.9
| 73.9
| 0.0 |
2006-Dec-07 Thu
| 21.46
| 21.8
| 21.46
| 21.7
|
|
| 79.5
| 79.5
| 1.6 |
2006-Dec-06 Wed
| 21.8
| 21.82
| 21.28
| 21.45
|
|
| ###
| ###
| 1.5 |
2006-Dec-05 Tue
| 21.72
| 21.82
| 21.55
| 21.55
| 1,546,820
| ###
| 29.3
| 29.3
| ### |
2006-Dec-04 Mon
| 21.75
| 21.85
| 21.55
| ###
| 1,719,287
| 37,308,527
| 32.0
| 32.0
| 0.0 |
2006-Dec-01 Fri
| 22
| ###
| 21.75
| 21.75
|
|
| ###
| ###
| ### |
2006-Nov-30 Thu
| 21.82
| 22
| 21.58
| 22
| 2,293,989
| 49,986,020
| ###
| ###
| ### |
2006-Nov-29 Wed
| 21.25
| 21.89
| 21.23
| 21.82
|
|
| 83.7
| 83.7
| 1.6 |
2006-Nov-28 Tue
| ###
| ###
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2006-Nov-27 Mon
| 21.5
| ###
| 21.43
| 21.49
|
|
| ###
| ###
| ### |
2006-Nov-24 Fri
| 21.75
| 21.85
| ###
| ###
| 5,187,740
| 56,676,059
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| 21.8
| 21.87
| 2,600,224
| 28,342,441
| 30.7
| 30.7
| 1.6 |
2006-Nov-22 Wed
| 21.84
| ###
| 21.83
| ###
| 3,449,852
| ###
| 67.7
| 67.7
| 0.0 |
2006-Nov-21 Tue
| 21.21
| ###
| 21.21
| ###
| 2,683,124
| ###
| 82.1
| 82.1
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| 21.87
| 21.88
| 21.56
| 21.88
|
|
| ###
| ###
| 1.6 |
2006-Nov-16 Thu
| 21.76
| 21.86
| 21.54
| 21.7
| 3,032,358
| ###
| ###
| ###
| 1.6 |
2006-Nov-15 Wed
| ###
| 21.85
| ###
| 21.82
|
|
| 76.3
| 76.3
| 1.6 |
2006-Nov-14 Tue
| 21.24
| 21.45
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Nov-13 Mon
| 20.7
| 21.2
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2006-Nov-10 Fri
| ###
| ###
| ###
| ###
| 2,979,653
| 0
| ###
| ###
| 0.0 |
2006-Nov-09 Thu
| 20.86
| ###
| 20.7
| 20.88
| 2,478,327
| 25,650,684
| 72.3
| 72.3
| ### |
2006-Nov-08 Wed
| ###
| ###
| 20.82
| 20.83
|
|
| ###
| ###
| 1.5 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 1,484,289
| 0
| 31.6
| 31.6
| 0.0 |
2006-Nov-06 Mon
| ###
| 21.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 20.85
| ###
| 20.82
| ###
| 3,012,225
| ###
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| 20.7
| ###
| 20.7
| ###
| 5,214,944
| 53,974,670
| ###
| ###
| 0.0 |
2006-Nov-01 Wed
| ###
| ###
| ###
| ###
| 3,517,549
| 0
| 82.5
| 82.5
| 0.0 |
2006-Oct-31 Tue
| 20.56
| 20.7
| 20.51
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-30 Mon
| 20.55
| 20.7
| 20.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| 20.54
| 20.78
| 20.54
| 20.55
| 2,497,387
| ###
| ###
| ###
| 1.5 |
2006-Oct-26 Thu
| 20.46
| ###
| 20.46
| ###
| 3,056,624
| ###
| 70.9
| 70.9
| 0.0 |
2006-Oct-25 Wed
| 20.45
| ###
| ###
| 20.55
| 2,113,459
| 0
| 69.9
| 69.9
| 1.5 |
2006-Oct-24 Tue
| 20.84
| 20.85
| 20.4
| 20.4
| 1,999,053
| ###
| 18.6
| 18.6
| 1.5 |
2006-Oct-23 Mon
| ###
| 20.73
| 20.47
| 20.55
| 2,906,425
| 59,872,355
| 30.5
| 30.5
| 1.5 |
2006-Oct-20 Fri
| 20.7
| 20.72
| 20.52
| 20.72
| 1,392,543
| ###
| 67.2
| 67.2
| 1.5 |
2006-Oct-19 Thu
| 20.88
| 20.88
| 20.53
| 20.57
|
|
| 21.2
| 21.2
| ### |
2006-Oct-18 Wed
| 20.72
| 20.84
| 20.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 20.85
| ###
| ###
| ###
| 1,329,881
| 0
| ###
| ###
| 0.0 |
2006-Oct-16 Mon
| 20.75
| ###
| ###
| 20.84
| 1,121,453
| 0
| ###
| ###
| 1.5 |
2006-Oct-13 Fri
| 20.86
| 20.87
| 20.75
| 20.75
|
|
| 27.9
| 27.9
| 1.5 |
2006-Oct-12 Thu
| 20.72
| 20.84
| ###
| 20.71
|
|
| ###
| ###
| ### |
2006-Oct-11 Wed
| 20.48
| 20.71
| 20.48
| ###
| 3,447,929
| ###
| 67.1
| 67.1
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| 20.47
|
|
| 21.9
| 21.9
| 1.5 |
2006-Oct-09 Mon
| ###
| ###
| 20.48
| 20.58
| 2,039,453
| ###
| ###
| ###
| 1.5 |
2006-Oct-06 Fri
| ###
| ###
| 20.5
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Oct-05 Thu
| 20.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| ###
| 20.79
| 20.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| 20.5
| ###
| 20.24
| 20.58
| 1,854,780
| 18,770,373
| 73.2
| 73.2
| 1.5 |
2006-Oct-02 Mon
| ###
| 20.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| 20.29
| 20.29
| ###
| 20.26
|
|
| 25.0
| 25.0
| 1.4 |
2006-Sep-28 Thu
| 20.2
| 20.24
| 20
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2006-Sep-27 Wed
| ###
| 20.26
| ###
| 20.2
|
|
| ###
| ###
| 1.4 |
2006-Sep-26 Tue
| 19.82
| ###
| 19.78
| 19.82
|
|
| 71.5
| 71.5
| 1.4 |
2006-Sep-25 Mon
| ###
| ###
| 19.59
| 19.74
|
|
| 74.7
| 74.7
| 1.4 |
2006-Sep-22 Fri
| 20
| ###
| 19.79
| 19.89
|
|
| 25.8
| 25.8
| ### |
2006-Sep-21 Thu
| ###
| 20.4
| ###
| ###
| 8,363,978
| 85,312,575
| 29.6
| 29.6
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| 20.21
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 20.45
| 20.59
| ###
| 20.47
| 3,642,427
| 37,498,785
| 72.5
| 72.5
| 1.5 |
2006-Sep-18 Mon
| 20.4
| 20.5
| 20.2
| 20.5
| 3,171,585
| 64,541,754
| 71.2
| 71.2
| 1.5 |
2006-Sep-15 Fri
| ###
| ###
| ###
| 20.42
|
|
| 25.2
| 25.2
| 1.5 |
2006-Sep-14 Thu
| ###
| 20.8
| ###
| 20.58
|
|
| 73.7
| 73.7
| 1.5 |
2006-Sep-13 Wed
| ###
| ###
| 20.28
| ###
| 3,331,984
| ###
| 19.5
| 19.5
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| 20.45
| 20.59
|
|
| ###
| ###
| ### |
2006-Sep-11 Mon
| 20.8
| 20.8
| 20.41
| 20.5
|
|
| 34.6
| 34.6
| 1.5 |
2006-Sep-08 Fri
| ###
| ###
| ###
| 20.8
|
|
| ###
| ###
| 1.5 |
2006-Sep-07 Thu
| 20.25
| 20.58
| 20.22
| 20.5
|
|
| ###
| ###
| 1.5 |
2006-Sep-06 Wed
| 20.78
| 20.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| 20.47
| 20.75
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2006-Sep-04 Mon
| ###
| 20.5
| ###
| ###
| 5,894,128
| ###
| 67.6
| 67.6
| 0.0 |
2006-Sep-01 Fri
| 20.75
| 20.78
| ###
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2006-Aug-31 Thu
| ###
| 20.8
| 20.52
| 20.7
| 5,833,480
| ###
| ###
| ###
| 1.5 |
2006-Aug-30 Wed
| ###
| ###
| 20.71
| 20.71
| 1,913,078
| 19,809,922
| ###
| ###
| ### |
2006-Aug-29 Tue
| ###
| ###
| ###
| 20.8
|
|
| ###
| ###
| 1.5 |
2006-Aug-28 Mon
| 20.4
| 20.75
| ###
| 20.47
| 3,517,526
| ###
| 75.2
| 75.2
| 1.5 |
2006-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Aug-24 Thu
| 20.25
| 20.45
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2006-Aug-23 Wed
| ###
| 20.5
| 20
| 20.44
| 3,783,627
| 76,618,446
| ###
| ###
| 1.5 |
2006-Aug-22 Tue
| ###
| ###
| 19.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2006-Aug-18 Fri
| 19.7
| 19.82
| ###
| ###
| 3,089,044
| 30,612,426
| 27.7
| 27.7
| 0.0 |
2006-Aug-17 Thu
| ###
| 19.83
| 19.43
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 19.54
| ###
| ###
| 19.42
| 1,922,847
| 0
| 35.6
| 35.6
| 1.4 |
2006-Aug-15 Tue
| ###
| 19.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-14 Mon
| ###
| 19.46
| ###
| ###
| 2,929,782
| 28,506,778
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| 18.86
| ###
| 1,018,778
| 9,607,076
| ###
| ###
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| 18.85
| ###
| 1,181,259
| ###
| 29.5
| 29.5
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
| 1,618,572
| 0
| 81.1
| 81.1
| 0.0 |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| ###
| ###
| 18.83
| ###
| 1,229,758
| 11,578,171
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| ###
| ###
| 1,385,458
| 0
| 72.5
| 72.5
| 0.0 |
2006-Aug-02 Wed
| ###
| ###
| 18.7
| 18.85
| 2,590,059
| 24,217,051
| ###
| ###
| ### |
2006-Aug-01 Tue
| ###
| ###
| 18.86
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 18.83
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 18.84
| 18.85
|
|
| ###
| ###
| ### |
2006-Jul-27 Thu
| 18.87
| 19.28
| 18.79
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| 18.84
| 19.28
|
|
| 83.1
| 83.1
| 1.4 |
2006-Jul-24 Mon
| ###
| ###
| 18.77
| 18.87
| 2,361,978
| ###
| ###
| ###
| 1.3 |
2006-Jul-21 Fri
| 19.2
| 19.2
| 18.8
| ###
| 4,284,223
| ###
| 26.5
| 26.5
| 0.0 |
2006-Jul-20 Thu
| ###
| 19.74
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-19 Wed
| ###
| ###
| 19.4
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2006-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| ###
| ###
| ###
| 1,111,321
| 0
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| ###
| 20
| 19.81
| 19.81
| 2,845,470
| 56,639,080
| 37.3
| 37.3
| ### |
2006-Jul-13 Thu
| 19.89
| ###
| 19.89
| ###
| 1,703,177
| ###
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
| 2,066,825
| 0
| ###
| ###
| 0.0 |
2006-Jul-10 Mon
| 20.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 20.26
| 20.28
| ###
| 20.2
| 2,092,085
| 21,213,741
| ###
| ###
| 1.4 |
2006-Jul-06 Thu
| 19.82
| 20.21
| 19.77
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 20.21
| ###
| 19.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-04 Tue
| 20.2
| 20.46
| 20.2
| ###
| 2,336,626
| ###
| 71.5
| 71.5
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-Jun-30 Fri
| 20.55
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2006-Jun-27 Tue
| 19.8
| 19.89
| ###
| ###
| 3,212,023
| ###
| 29.0
| 29.0
| 0.0 |
2006-Jun-26 Mon
| ###
| 19.7
| 19.26
| 19.59
|
|
| 82.4
| 82.4
| ### |
2006-Jun-23 Fri
| ###
| 19.55
| 19.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-22 Thu
| ###
| 19.5
| ###
| 19.44
|
|
| ###
| ###
| 1.4 |
2006-Jun-21 Wed
| 18.8
| ###
| 18.75
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2006-Jun-20 Tue
| ###
| 18.8
| ###
| 18.72
|
|
| 79.6
| 79.6
| 1.3 |
2006-Jun-19 Mon
| 18.86
| 18.86
| ###
| ###
| 1,566,888
| 14,775,753
| 34.0
| 34.0
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| 18.59
| 18.83
| 3,047,641
| 28,327,823
| 69.7
| 69.7
| 1.3 |
2006-Jun-15 Thu
| ###
| ###
| 18.44
| 18.58
| 7,623,829
| ###
| 27.5
| 27.5
| 1.3 |
2006-Jun-14 Wed
| 18.58
| 18.82
| 18.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| ###
| ###
| ###
| 18.75
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| 18.72
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2006-Jun-08 Thu
| 18.75
| 18.84
| 18.56
| 18.57
| 4,417,120
| 82,600,144
| ###
| ###
| ### |
2006-Jun-07 Wed
| ###
| 18.85
| ###
| 18.81
| 2,520,383
| ###
| ###
| ###
| ### |
2006-Jun-06 Tue
| 18.88
| ###
| ###
| 18.7
|
|
| ###
| ###
| 1.3 |
2006-Jun-05 Mon
| ###
| ###
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-02 Fri
| ###
| ###
| 18.77
| 18.89
|
|
| 36.0
| 36.0
| ### |
2006-Jun-01 Thu
| 18.78
| 18.79
| 18.58
| 18.71
|
|
| ###
| ###
| ### |
2006-May-31 Wed
| 18.81
| ###
| ###
| ###
| 3,458,356
| 0
| 25.3
| 25.3
| 0.0 |
2006-May-30 Tue
| ###
| ###
| 18.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-29 Mon
| 18.78
| ###
| 18.78
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2006-May-26 Fri
| ###
| ###
| 18.8
| ###
| 2,578,950
| ###
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| ###
| ###
| 1,894,822
| 0
| ###
| ###
| 0.0 |
2006-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-23 Tue
| ###
| ###
| 18.85
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2006-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-19 Fri
| ###
| ###
| 18.82
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2006-May-18 Thu
| 18.85
| ###
| 18.8
| ###
| 1,691,174
| ###
| ###
| ###
| 0.0 |
2006-May-17 Wed
| ###
| 19.2
| ###
| ###
| 3,020,370
| 28,995,552
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 18.81
| ###
| 18.81
| ###
| 4,155,975
| 39,086,944
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 18.72
| ###
| 18.53
| 18.85
|
|
| 84.2
| 84.2
| ### |
2006-May-12 Fri
| 18.7
| 18.83
| ###
| 18.78
|
|
| 73.1
| 73.1
| ### |
2006-May-11 Thu
| ###
| ###
| 18.7
| 18.8
| 2,660,086
| ###
| ###
| ###
| 1.3 |
2006-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-09 Tue
| ###
| ###
| ###
| ###
| 2,469,078
| 0
| 30.1
| 30.1
| 0.0 |
2006-May-08 Mon
| ###
| ###
| 18.88
| ###
| 1,565,682
| ###
| 66.5
| 66.5
| 0.0 |
2006-May-05 Fri
| 18.75
| ###
| ###
| 18.86
| 3,078,044
| 0
| 63.9
| 63.9
| 1.3 |
2006-May-04 Thu
| ###
| ###
| ###
| 18.55
| 2,898,756
| 0
| 83.3
| 83.3
| 1.3 |
2006-May-03 Wed
| 18.57
| ###
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2006-May-02 Tue
| 18.8
| 18.8
| ###
| 18.7
| 1,860,740
| 17,490,956
| ###
| ###
| 1.3 |
2006-May-01 Mon
| ###
| ###
| ###
| 18.85
| 1,470,775
| 0
| ###
| ###
| ### |
2006-Apr-28 Fri
| ###
| 18.81
| 18.55
| ###
| 2,631,453
| 49,155,542
| 69.4
| 69.4
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| 18.7
| 18.73
| 2,396,922
| 22,411,220
| 27.6
| 27.6
| 1.3 |
2006-Apr-26 Wed
| ###
| ###
| 18.8
| ###
| 2,117,550
| 19,904,970
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| 18.8
| 18.5
| 18.8
| 2,178,240
| 40,624,176
| ###
| ###
| 1.3 |
2006-Apr-21 Fri
| ###
| 18.75
| 18.58
| ###
| 2,736,424
| 51,075,353
| 66.6
| 66.6
| 0.0 |
2006-Apr-20 Thu
| 18.73
| 18.73
| 18.51
| ###
| 2,798,548
| ###
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| 18.74
| 18.83
|
|
| 26.2
| 26.2
| 1.3 |
2006-Apr-18 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2006-Apr-13 Thu
| 18.5
| ###
| 18.43
| ###
| 2,866,676
| ###
| ###
| ###
| 0.0 |
2006-Apr-11 Tue
| ###
| 18.75
| 18.56
| 18.74
|
|
| 69.3
| 69.3
| 1.3 |
2006-Apr-10 Mon
| ###
| 18.74
| 18.45
| ###
| 2,450,744
| 45,571,584
| 72.6
| 72.6
| 0.0 |
2006-Apr-07 Fri
| ###
| 18.8
| 18.59
| 18.8
|
|
| 72.9
| 72.9
| 1.3 |
2006-Apr-06 Thu
| ###
| 18.74
| 18.59
| 18.72
| 3,073,783
| 57,372,159
| 63.7
| 63.7
| 1.3 |
2006-Apr-05 Wed
| ###
| 18.74
| 18.52
| 18.7
|
|
| ###
| ###
| 1.3 |
2006-Apr-04 Tue
| 19.2
| 19.27
| 18.79
| 18.79
|
|
| ###
| ###
| 1.3 |
2006-Apr-03 Mon
| 18.8
| 19.24
| 18.8
| 19.2
| 3,581,783
| ###
| 83.5
| 83.5
| ### |
2006-Mar-31 Fri
| ###
| ###
| ###
| 18.83
|
|
| 71.2
| 71.2
| 1.3 |
2006-Mar-30 Thu
| ###
| ###
| 18.83
| 18.83
|
|
| ###
| ###
| 1.3 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| 19.23
| 19.27
|
|
| 30.2
| 30.2
| ### |
2006-Mar-27 Mon
| ###
| ###
| 19.21
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2006-Mar-24 Fri
| 19.51
| ###
| 19.41
| ###
| 3,548,677
| ###
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 19.41
| ###
| 19.4
| 19.51
|
|
| ###
| ###
| ### |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
| 3,037,589
| 0
| 63.4
| 63.4
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| 19.25
| 1,950,875
| 0
| 77.0
| 77.0
| 1.4 |
2006-Mar-20 Mon
| 19.25
| 19.25
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2006-Mar-17 Fri
| 19.25
| ###
| ###
| 19.2
| 1,579,123
| 0
| 34.6
| 34.6
| ### |
2006-Mar-16 Thu
| 19.24
| 19.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Mar-14 Tue
| ###
| 19.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| ###
| ###
| 2,717,342
| 0
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| ###
| ###
| 18.84
| ###
| 4,534,774
| 42,717,571
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| ###
| 19.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| ###
| ###
| ###
| 4,199,948
| 0
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 18.72
| ###
| 18.72
| ###
| 1,672,051
| ###
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 18.77
| ###
| ###
| 18.85
|
|
| ###
| ###
| ### |
2006-Mar-03 Fri
| 18.54
| ###
| 18.54
| 18.77
| 1,862,073
| ###
| 76.4
| 76.4
| ### |
2006-Mar-02 Thu
| 18.48
| 18.76
| ###
| 18.7
| 1,982,628
| 18,597,050
| ###
| ###
| 1.3 |
2006-Mar-01 Wed
| 18.44
| 18.44
| 18.26
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2006-Feb-28 Tue
| ###
| 18.43
| ###
| 18.4
| 5,227,689
| 48,173,154
| 80.6
| 80.6
| 1.3 |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Feb-24 Fri
| 17.72
| 17.76
| 17.54
| 17.7
|
|
| ###
| ###
| 1.3 |
2006-Feb-23 Thu
| ###
| ###
| 17.73
| 17.8
| 4,413,056
| 39,121,741
| 26.9
| 26.9
| ### |
2006-Feb-22 Wed
| ###
| ###
| 17.82
| 17.83
|
|
| ###
| ###
| ### |
2006-Feb-21 Tue
| 17.47
| ###
| 17.47
| 17.85
| 3,440,841
| 30,055,746
| ###
| ###
| 1.3 |
2006-Feb-20 Mon
| 17.54
| 17.57
| 17.41
| 17.57
|
|
| 65.0
| 65.0
| 1.3 |
2006-Feb-17 Fri
| 17.42
| ###
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2006-Feb-16 Thu
| ###
| ###
| ###
| 17.5
| 2,906,774
| 0
| ###
| ###
| 1.3 |
2006-Feb-15 Wed
| ###
| ###
| 17.22
| ###
| 1,637,758
| ###
| 22.7
| 22.7
| 0.0 |
2006-Feb-14 Tue
| 17.51
| ###
| 17.46
| 17.59
| 3,061,476
| 26,726,685
| ###
| ###
| ### |
2006-Feb-13 Mon
| 17.42
| 17.46
| ###
| 17.25
| 1,398,789
| 12,211,427
| 32.9
| 32.9
| 1.2 |
2006-Feb-10 Fri
| 17.45
| 17.49
| 17.2
| ###
| 2,011,270
| 34,885,478
| 28.7
| 28.7
| 0.0 |
2006-Feb-09 Thu
| 17.23
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Feb-08 Wed
| 17.24
| 17.25
| ###
| ###
| 2,255,321
| 19,452,143
| 39.7
| 39.7
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-06 Mon
| ###
| ###
| 16.85
| ###
| 2,368,455
| ###
| 29.8
| 29.8
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 16.71
| ###
| 1,418,325
| ###
| 31.6
| 31.6
| 0.0 |
2006-Feb-02 Thu
| 17.25
| 17.29
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| 17.26
| 17.26
| 2,642,141
| 22,801,676
| ###
| ###
| 1.2 |
2006-Jan-31 Tue
| ###
| ###
| 17.2
| 17.25
| 3,087,053
| 26,548,655
| ###
| ###
| 1.2 |
2006-Jan-30 Mon
| ###
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 17.42
| 17.46
| 17.25
| 17.28
|
|
| ###
| ###
| 1.2 |
2006-Jan-25 Wed
| 16.7
| ###
| 16.58
| ###
| 5,737,143
| ###
| ###
| ###
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 16.57
| 16.57
| 1,909,888
| 15,823,422
| ###
| ###
| ### |
2006-Jan-23 Mon
| ###
| 16.75
| 16.45
| 16.74
|
|
| ###
| ###
| 1.2 |
2006-Jan-20 Fri
| 16.86
| ###
| 16.79
| 16.83
|
|
| 32.1
| 32.1
| 1.2 |
2006-Jan-19 Thu
| 16.89
| ###
| 16.76
| ###
|
|
| 61.2
| 61.2
| 0.0 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| 17.23
| ###
| ###
| 2,941,441
| ###
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| ###
| 17.24
| ###
| ###
| 1,836,254
| ###
| ###
| ###
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
| 2,099,543
| 0
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
| 1,362,854
| 0
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 16.8
| ###
| 16.79
| ###
| 1,597,457
| 13,410,651
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| ###
| ###
| 16.71
| 16.84
| 4,109,246
| 34,332,750
| 37.5
| 37.5
| 1.2 |
2006-Jan-09 Mon
| ###
| ###
| 16.87
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Jan-06 Fri
| ###
| ###
| 16.86
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
| 2,254,326
| 0
| 72.9
| 72.9
| 0.0 |
2006-Jan-04 Wed
| 16.89
| ###
| 16.86
| ###
| 4,764,786
| 40,167,145
| 67.5
| 67.5
| 0.0 |
2006-Jan-03 Tue
| 16.85
| ###
| 16.79
| 16.87
| 1,487,143
| ###
| 64.7
| 64.7
| ### |
2005-Dec-30 Fri
| 16.85
| 16.86
| 16.79
| 16.85
|
|
| ###
| ###
| ### |
2005-Dec-29 Thu
| 16.86
| 16.87
| 16.77
| 16.85
|
|
| 25.0
| 25.0
| ### |
2005-Dec-28 Wed
| 16.83
| ###
| 16.81
| 16.87
|
|
| 63.7
| 63.7
| ### |
2005-Dec-27 Tue
| ###
| ###
| 16.81
| 16.88
| 4,501,755
| 37,837,250
| 29.6
| 29.6
| 1.2 |
2005-Dec-23 Fri
| ###
| ###
| 16.81
| 16.88
| 4,501,755
| 37,837,250
| 29.6
| 29.6
| 1.2 |
2005-Dec-22 Thu
| 16.75
| ###
| 16.75
| 16.76
|
|
| ###
| ###
| 1.2 |
2005-Dec-21 Wed
| 16.58
| 16.84
| 16.57
| 16.84
|
|
| 81.7
| 81.7
| 1.2 |
2005-Dec-20 Tue
| 16.58
| ###
| 16.53
| 16.58
| 3,226,628
| 26,668,080
| ###
| ###
| 1.2 |
2005-Dec-19 Mon
| 16.8
| 16.87
| ###
| ###
| 3,048,678
| ###
| 28.8
| 28.8
| 0.0 |
2005-Dec-16 Fri
| 16.79
| 16.84
| 16.54
| ###
| 2,460,586
| 41,067,180
| ###
| ###
| 0.0 |
2005-Dec-15 Thu
| 16.7
| 16.83
| 16.52
| 16.79
| 5,703,922
| ###
| 78.2
| 78.2
| ### |
2005-Dec-14 Wed
| ###
| 16.74
| 16.54
| 16.7
|
|
| ###
| ###
| 1.2 |
2005-Dec-13 Tue
| 16.8
| 16.8
| ###
| 16.75
|
|
| ###
| ###
| ### |
2005-Dec-12 Mon
| 16.75
| ###
| ###
| 16.87
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| ###
| 16.75
| 16.52
| 16.75
|
|
| ###
| ###
| ### |
2005-Dec-08 Thu
| ###
| 16.74
| 16.58
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2005-Dec-07 Wed
| 16.81
| 16.89
| 16.71
| 16.75
| 2,598,654
| 43,657,387
| 28.8
| 28.8
| ### |
2005-Dec-06 Tue
| 16.8
| ###
| ###
| 16.84
|
|
| 71.8
| 71.8
| 1.2 |
2005-Dec-05 Mon
| ###
| ###
| 16.79
| 16.84
|
|
| ###
| ###
| 1.2 |
2005-Dec-02 Fri
| 17.25
| 17.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 16.86
| 17.21
| 16.86
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| 16.85
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 3,337,379
| 0
| 22.6
| 22.6
| 0.0 |
2005-Nov-28 Mon
| ###
| 17.43
| ###
| 17.43
| 2,635,383
| ###
| ###
| ###
| 1.2 |
2005-Nov-25 Fri
| ###
| 17.54
| 17.2
| 17.26
| 4,236,749
| ###
| ###
| ###
| 1.2 |
2005-Nov-24 Thu
| ###
| 17.59
| 17.28
| 17.5
| 8,565,883
| 149,346,170
| 75.4
| 75.4
| 1.3 |
2005-Nov-23 Wed
| 17.29
| 17.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 17.5
| 17.59
| ###
| 17.2
|
|
| 20.2
| 20.2
| 1.2 |
2005-Nov-21 Mon
| 17.5
| ###
| 17.46
| 17.47
| 4,529,628
| 39,543,652
| 33.0
| 33.0
| 1.2 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
|
|
| 28.4
| 28.4
| 0.0 |
2005-Nov-17 Thu
| 17.5
| 17.59
| 17.27
| ###
| 1,953,770
| ###
| 22.7
| 22.7
| 0.0 |
2005-Nov-16 Wed
| 17.2
| 17.47
| 17.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 17.28
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| 17.24
| ###
| ###
| 17.28
|
|
| 69.7
| 69.7
| 1.2 |
2005-Nov-11 Fri
| 16.8
| 17.21
| 16.78
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2005-Nov-10 Thu
| 16.85
| 16.86
| ###
| 16.72
| 4,132,153
| 34,834,049
| 26.8
| 26.8
| 1.2 |
2005-Nov-09 Wed
| ###
| ###
| ###
| 16.86
|
|
| 80.6
| 80.6
| 1.2 |
2005-Nov-08 Tue
| ###
| 16.78
| ###
| 16.78
| 1,950,057
| 16,360,978
| 74.7
| 74.7
| 1.2 |
2005-Nov-07 Mon
| 16.58
| ###
| 16.5
| 16.55
|
|
| ###
| ###
| 1.2 |
2005-Nov-04 Fri
| 16.5
| 16.59
| 16.44
| 16.55
|
|
| 72.0
| 72.0
| 1.2 |
2005-Nov-03 Thu
| ###
| 16.47
| ###
| 16.4
| 2,232,580
| ###
| 70.1
| 70.1
| ### |
2005-Nov-02 Wed
| 16.4
| 16.45
| 16.29
| ###
| 3,958,886
| ###
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 16.26
| ###
| 1,993,075
| ###
| 31.6
| 31.6
| 0.0 |
2005-Oct-31 Mon
| ###
| ###
| ###
| ###
| 2,316,289
| 0
| ###
| ###
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-27 Thu
| 15.76
| 16.2
| 15.76
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Oct-26 Wed
| 15.82
| 15.82
| ###
| 15.75
|
|
| 26.3
| 26.3
| 1.1 |
2005-Oct-25 Tue
| ###
| ###
| 15.8
| 15.85
| 3,107,525
| 24,549,447
| 26.3
| 26.3
| 1.1 |
2005-Oct-24 Mon
| 15.82
| ###
| 15.79
| ###
| 3,394,443
| 26,799,127
| 76.8
| 76.8
| 0.0 |
2005-Oct-21 Fri
| 15.71
| ###
| 15.7
| 15.86
| 3,395,358
| ###
| 78.5
| 78.5
| 1.1 |
2005-Oct-20 Thu
| 15.83
| ###
| ###
| 15.75
|
|
| 41.5
| 41.5
| 1.1 |
2005-Oct-19 Wed
| ###
| ###
| 15.52
| 15.79
|
|
| ###
| ###
| 1.1 |
2005-Oct-18 Tue
| 15.45
| 15.81
| 15.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| 15.54
| ###
| ###
| 15.4
| 1,814,785
| 0
| 25.1
| 25.1
| ### |
2005-Oct-14 Fri
| 15.43
| 15.46
| 15.24
| 15.46
|
|
| ###
| ###
| 1.1 |
2005-Oct-13 Thu
| ###
| ###
| 15.29
| 15.4
| 3,868,741
| 29,576,524
| 22.3
| 22.3
| ### |
2005-Oct-12 Wed
| 15.85
| 15.87
| ###
| 15.75
|
|
| 24.5
| 24.5
| 1.1 |
2005-Oct-11 Tue
| ###
| ###
| 15.76
| 15.79
|
|
| ###
| ###
| 1.1 |
2005-Oct-10 Mon
| 15.77
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| ###
| 15.75
|
|
| ###
| ###
| 1.1 |
2005-Oct-06 Thu
| ###
| ###
| 15.85
| 15.86
| 2,363,823
| ###
| ###
| ###
| 1.1 |
2005-Oct-05 Wed
| ###
| 16.41
| 16.23
| 16.23
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| 16.45
| 16.52
| 16.41
| 16.44
| 1,676,874
| ###
| 36.9
| 36.9
| 1.2 |
2005-Oct-03 Mon
| 16.5
| ###
| 16.4
| 16.5
| 1,174,251
| 9,628,858
| ###
| ###
| 1.2 |
2005-Sep-30 Fri
| ###
| 16.8
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2005-Sep-29 Thu
| 16.5
| ###
| 16.43
| ###
| 4,156,456
| 34,145,286
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| 16.48
| 16.57
| 16.43
| 16.55
|
|
| 76.1
| 76.1
| 1.2 |
2005-Sep-27 Tue
| 16.4
| 16.48
| 16.29
| 16.42
| 3,205,057
| 52,514,858
| 71.2
| 71.2
| 1.2 |
2005-Sep-26 Mon
| 16.21
| 16.41
| 16.21
| 16.41
| 4,068,643
| ###
| ###
| ###
| 1.2 |
2005-Sep-23 Fri
| 16.25
| 16.25
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2005-Sep-22 Thu
| 16.42
| 16.42
| 16.22
| 16.25
| 5,338,721
| 87,127,926
| 22.2
| 22.2
| ### |
2005-Sep-21 Wed
| 16.22
| 16.42
| 16.22
| 16.4
| 5,298,944
| ###
| 78.2
| 78.2
| ### |
2005-Sep-20 Tue
| ###
| 16.29
| ###
| 16.29
| 3,893,329
| ###
| 78.8
| 78.8
| ### |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 16.2
| ###
| ###
| 3,548,351
| 28,741,643
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2005-Sep-13 Tue
| ###
| 16.2
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2005-Sep-12 Mon
| 16.25
| 16.25
| ###
| ###
| 3,369,587
| ###
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| 16.21
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Sep-08 Thu
| 16.4
| 16.41
| 16.2
| 16.24
| 2,607,549
| 42,516,086
| ###
| ###
| ### |
2005-Sep-07 Wed
| ###
| 16.29
| ###
| 16.24
| 1,713,955
| ###
| ###
| ###
| ### |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 2,629,280
| 0
| ###
| ###
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 2,019,976
| 0
| 34.8
| 34.8
| 0.0 |
2005-Sep-02 Fri
| 16.52
| 16.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 8,420,649
| 0
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| 16.23
| 16.25
| ###
| 16.25
|
|
| ###
| ###
| ### |
2005-Aug-30 Tue
| 16.22
| ###
| ###
| 16.24
| 3,183,449
| 0
| 68.1
| 68.1
| ### |
2005-Aug-29 Mon
| ###
| 16.28
| ###
| ###
| 5,099,448
| ###
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 16.23
| 16.29
| ###
| 16.25
| 4,720,284
| ###
| 66.6
| 66.6
| ### |
2005-Aug-25 Thu
| ###
| ###
| ###
| 16.22
| 4,791,957
| 0
| ###
| ###
| 1.2 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| 16.74
| 16.56
| ###
| 3,486,752
| 58,054,420
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| 16.4
| ###
| ###
| ###
| 3,747,923
| 0
| 80.9
| 80.9
| 0.0 |
2005-Aug-19 Fri
| 16.79
| 16.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| 16.7
| 16.87
| ###
| 16.84
| 2,252,220
| 18,997,475
| ###
| ###
| 1.2 |
2005-Aug-17 Wed
| ###
| 16.81
| ###
| 16.7
|
|
| ###
| ###
| 1.2 |
2005-Aug-16 Tue
| 16.47
| ###
| 16.47
| ###
| 1,760,240
| 14,495,576
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 16.48
| ###
| 16.44
|
|
| 72.7
| 72.7
| 1.2 |
2005-Aug-12 Fri
| ###
| ###
| 16.28
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Aug-11 Thu
| 16.22
| ###
| ###
| ###
| 1,755,277
| 0
| 69.5
| 69.5
| 0.0 |
2005-Aug-10 Wed
| 16.25
| ###
| ###
| 16.22
|
|
| 33.0
| 33.0
| 1.2 |
2005-Aug-09 Tue
| ###
| ###
| ###
| 16.26
| 3,135,859
| 0
| ###
| ###
| ### |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,379,240
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 2,150,189
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 16.2
| 16.21
| ###
| ###
| 2,989,245
| ###
| 27.9
| 27.9
| 0.0 |
2005-Aug-02 Tue
| ###
| 16.23
| ###
| 16.21
|
|
| 69.6
| 69.6
| 1.2 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
| 1,464,846
| 0
| 22.9
| 22.9
| 0.0 |
2005-Jul-29 Fri
| ###
| 16.42
| ###
| 16.4
|
|
| ###
| ###
| ### |
2005-Jul-28 Thu
| ###
| 16.45
| ###
| ###
| 4,436,071
| 36,486,683
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 16.28
| ###
| 16.28
| ###
| 1,849,070
| 15,051,429
| 74.4
| 74.4
| 0.0 |
2005-Jul-26 Tue
| 16.44
| 16.5
| ###
| 16.43
|
|
| ###
| ###
| ### |
2005-Jul-25 Mon
| 16.42
| 16.5
| ###
| 16.41
| 1,294,857
| 10,682,570
| ###
| ###
| 1.2 |
2005-Jul-22 Fri
| ###
| 16.42
| ###
| 16.42
| 2,827,422
| ###
| 83.9
| 83.9
| 1.2 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
| 2,727,944
| 0
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 15.87
| ###
| 15.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 15.78
| 15.8
|
|
| 15.1
| 15.1
| 1.1 |
2005-Jul-18 Mon
| ###
| 16.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| 16.21
| ###
| ###
| 1,656,178
| 13,423,322
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| 16.24
| 16.25
| ###
| ###
| 1,516,374
| ###
| 26.1
| 26.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
|
|
| 34.8
| 34.8
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
| 1,345,825
| 0
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
| 1,680,827
| 0
| 29.3
| 29.3
| 0.0 |
2005-Jul-08 Fri
| 15.8
| ###
| 15.78
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| 15.81
| 15.86
|
|
| ###
| ###
| 1.1 |
2005-Jul-06 Wed
| 16.26
| 16.29
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| 16.22
| 16.25
|
|
| 26.6
| 26.6
| ### |
2005-Jul-04 Mon
| 16.43
| 16.43
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2005-Jul-01 Fri
| ###
| 16.45
| ###
| ###
|
|
| 61.7
| 61.7
| 0.0 |
2005-Jun-30 Thu
| 16.42
| ###
| 16.4
| 16.51
|
|
| ###
| ###
| ### |
2005-Jun-29 Wed
| 16.45
| ###
| ###
| 16.42
|
|
| ###
| ###
| 1.2 |
2005-Jun-28 Tue
| ###
| 16.5
| ###
| 16.49
| 2,512,451
| 20,727,720
| ###
| ###
| 1.2 |
2005-Jun-27 Mon
| 16.44
| 16.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 16.45
| 16.55
| 16.45
| 16.48
| 7,682,589
| ###
| 70.3
| 70.3
| 1.2 |
2005-Jun-23 Thu
| 16.54
| 16.57
| 16.45
| 16.52
| 2,218,227
| 36,622,927
| ###
| ###
| ### |
2005-Jun-22 Wed
| 16.59
| 16.59
| 16.48
| 16.57
| 1,438,143
| ###
| ###
| ###
| ### |
2005-Jun-21 Tue
| 16.73
| 16.78
| ###
| ###
| 3,306,778
| ###
| 33.3
| 33.3
| 0.0 |
2005-Jun-20 Mon
| 16.48
| 16.8
| 16.45
| 16.7
| 2,275,821
| 37,835,524
| 83.8
| 83.8
| 1.2 |
2005-Jun-17 Fri
| 16.5
| 16.5
| ###
| 16.48
| 3,186,988
| 26,292,651
| 24.6
| 24.6
| 1.2 |
2005-Jun-16 Thu
| 16.27
| 16.53
| 16.25
| 16.4
|
|
| 77.0
| 77.0
| ### |
2005-Jun-15 Wed
| 16.25
| 16.28
| ###
| 16.24
| 2,103,472
| ###
| 30.2
| 30.2
| ### |
2005-Jun-14 Tue
| ###
| ###
| ###
| 16.25
|
|
| 30.4
| 30.4
| ### |
2005-Jun-10 Fri
| ###
| 16.41
| 16.29
| ###
| 2,250,327
| 36,792,846
| 70.4
| 70.4
| 0.0 |
2005-Jun-09 Thu
| ###
| 16.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| 16.27
| 16.4
| 16.24
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2005-Jun-07 Tue
| ###
| ###
| 16.26
| ###
| 1,704,223
| ###
| 72.0
| 72.0
| 0.0 |
2005-Jun-06 Mon
| 16.43
| 16.49
| 16.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| 16.43
| 16.48
| 16.29
| 16.46
|
|
| 67.4
| 67.4
| 1.2 |
2005-Jun-02 Thu
| 16.47
| 16.57
| ###
| 16.46
| 3,443,141
| 28,526,423
| 32.1
| 32.1
| 1.2 |
2005-Jun-01 Wed
| ###
| ###
| ###
| ###
| 3,095,474
| 0
| ###
| ###
| 0.0 |
2005-May-31 Tue
| 16.22
| ###
| ###
| ###
| 3,675,973
| 0
| 26.1
| 26.1
| 0.0 |
2005-May-30 Mon
| 16.21
| 16.26
| ###
| 16.23
|
|
| 69.2
| 69.2
| ### |
2005-May-27 Fri
| ###
| 16.22
| ###
| ###
| 8,910,476
| ###
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 10,233,440
| 0
| 87.2
| 87.2
| 0.0 |
2005-May-25 Wed
| ###
| ###
| 15.57
| 15.57
| 12,353,529
| 96,172,223
| ###
| ###
| 1.1 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-23 Mon
| 15.4
| ###
| 15.4
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2005-May-20 Fri
| 15.5
| 15.54
| ###
| ###
| 2,807,481
| 21,814,127
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 15.4
| ###
| 15.4
|
|
| 80.5
| 80.5
| ### |
2005-May-18 Wed
| ###
| ###
| 14.85
| ###
| 3,209,376
| ###
| 70.3
| 70.3
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 14.82
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2005-May-16 Mon
| ###
| 15.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| 15.2
| ###
| ###
| ###
| 1,391,844
| 0
| ###
| ###
| 0.0 |
2005-May-12 Thu
| 15.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 15.28
| ###
| 15.22
| 15.29
| 1,651,256
| 12,566,058
| 67.1
| 67.1
| 1.1 |
2005-May-10 Tue
| ###
| 15.28
| ###
| 15.2
|
|
| 73.5
| 73.5
| 1.1 |
2005-May-09 Mon
| ###
| 15.25
| ###
| ###
| 2,725,071
| ###
| ###
| ###
| 0.0 |
2005-May-06 Fri
| ###
| 15.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 15.25
| ###
| 14.76
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-04 Wed
| 15.44
| 15.44
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2005-May-03 Tue
| 15.49
| 15.57
| ###
| 15.45
| 2,370,371
| ###
| 45.0
| 45.0
| ### |
2005-May-02 Mon
| ###
| 15.51
| ###
| 15.49
| 1,333,681
| ###
| 84.2
| 84.2
| ### |
2005-Apr-29 Fri
| ###
| 15.4
| 15.26
| 15.29
|
|
| 37.4
| 37.4
| 1.1 |
2005-Apr-28 Thu
| 15.44
| 15.47
| ###
| 15.4
| 2,893,679
| ###
| ###
| ###
| ### |
2005-Apr-27 Wed
| ###
| 15.47
| ###
| 15.4
| 2,425,959
| ###
| 84.3
| 84.3
| ### |
2005-Apr-26 Tue
| 15.2
| 15.29
| ###
| 15.29
|
|
| ###
| ###
| 1.1 |
2005-Apr-22 Fri
| 15.25
| ###
| 15.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| ###
| 15.23
| 6,187,440
| 0
| ###
| ###
| 1.1 |
2005-Apr-20 Wed
| 15.55
| 15.56
| 15.23
| 15.25
|
|
| 17.8
| 17.8
| ### |
2005-Apr-19 Tue
| ###
| 15.57
| 15.24
| ###
| 3,319,029
| 51,129,641
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 15.41
| 15.48
| ###
| 15.22
| 3,220,942
| ###
| 35.0
| 35.0
| 1.1 |
2005-Apr-15 Fri
| 15.7
| 15.75
| 15.5
| 15.57
| 2,759,574
| 43,118,343
| 43.6
| 43.6
| 1.1 |
2005-Apr-14 Thu
| 15.7
| 15.88
| ###
| 15.82
|
|
| ###
| ###
| ### |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 1,724,948
| 0
| 32.0
| 32.0
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 2,247,676
| 0
| 32.4
| 32.4
| 0.0 |
2005-Apr-08 Fri
| ###
| 16.24
| ###
| 16.22
|
|
| 72.4
| 72.4
| 1.2 |
2005-Apr-07 Thu
| ###
| 16.48
| ###
| ###
| 2,494,745
| ###
| 18.5
| 18.5
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| 15.84
| ###
| 1,854,020
| ###
| ###
| ###
| 0.0 |
2005-Apr-04 Mon
| 15.88
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| 16.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| 16.22
|
|
| 84.0
| 84.0
| 1.2 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 1,792,570
| 0
| 48.6
| 48.6
| 0.0 |
2005-Mar-24 Thu
| ###
| 16.29
| ###
| ###
| 12,222,022
| ###
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| 16.21
| 16.45
| 16.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-22 Tue
| ###
| 16.89
| 16.42
| 16.45
| 2,672,521
| ###
| ###
| ###
| 1.2 |
2005-Mar-21 Mon
| 16.5
| 16.73
| 16.45
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 16.55
| 16.55
| 16.42
| 16.5
| 2,354,782
| 38,818,581
| 28.0
| 28.0
| 1.2 |
2005-Mar-17 Thu
| 16.52
| 16.58
| 16.2
| 16.44
|
|
| ###
| ###
| 1.2 |
2005-Mar-16 Wed
| ###
| 16.45
| ###
| 16.4
|
|
| 85.4
| 85.4
| ### |
2005-Mar-15 Tue
| ###
| 16.25
| ###
| ###
| 1,493,475
| 12,134,484
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| 16.2
| 1,756,045
| 0
| 82.5
| 82.5
| 1.2 |
2005-Mar-11 Fri
| ###
| ###
| ###
| ###
| 1,932,984
| 0
| ###
| ###
| 0.0 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 1,294,055
| 0
| ###
| ###
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-08 Tue
| 15.75
| ###
| 15.75
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2005-Mar-07 Mon
| 15.88
| 15.88
| 15.75
| 15.8
| 973,589
| ###
| 30.6
| 30.6
| 1.1 |
2005-Mar-04 Fri
| 15.85
| 15.87
| 15.74
| 15.8
| 1,525,585
| 24,111,870
| ###
| ###
| 1.1 |
2005-Mar-03 Thu
| ###
| ###
| 15.78
| 15.81
|
|
| ###
| ###
| ### |
2005-Mar-02 Wed
| ###
| ###
| 15.76
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| 15.5
| ###
| 15.5
| 15.83
| 5,418,242
| 41,991,375
| ###
| ###
| ### |
2005-Feb-28 Mon
| ###
| 15.57
| 14.83
| 15.56
| 3,445,485
| 52,371,372
| 92.8
| 92.8
| ### |
2005-Feb-25 Fri
| 14.76
| ###
| 14.76
| ###
| 4,464,948
| ###
| 81.7
| 81.7
| 0.0 |
2005-Feb-24 Thu
| 14.75
| ###
| 14.7
| 14.75
|
|
| ###
| ###
| ### |
2005-Feb-23 Wed
| 14.7
| ###
| ###
| 14.71
|
|
| ###
| ###
| ### |
2005-Feb-22 Tue
| ###
| ###
| 14.78
| 14.82
| 2,255,770
| 16,670,140
| 29.1
| 29.1
| 1.1 |
2005-Feb-21 Mon
| 14.87
| ###
| 14.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| 14.85
| ###
| 14.82
| 14.87
| 1,645,644
| 12,194,222
| 70.1
| 70.1
| 1.1 |
2005-Feb-17 Thu
| 14.75
| 14.86
| 14.74
| 14.8
|
|
| ###
| ###
| 1.1 |
2005-Feb-16 Wed
| 14.75
| 14.8
| ###
| 14.73
|
|
| 36.7
| 36.7
| 1.1 |
2005-Feb-15 Tue
| 14.84
| ###
| ###
| ###
| 1,818,643
| 0
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| ###
| ###
| ###
| 14.77
|
|
| 27.2
| 27.2
| 1.1 |
2005-Feb-11 Fri
| ###
| ###
| 14.89
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| 14.87
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
| 1,211,846
| 0
| 74.2
| 74.2
| 0.0 |
2005-Feb-08 Tue
| ###
| 15.2
| ###
| ###
| 3,372,578
| ###
| ###
| ###
| 0.0 |
2005-Feb-07 Mon
| 14.7
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Feb-04 Fri
| 14.53
| ###
| 14.5
| 14.55
|
|
| 71.6
| 71.6
| ### |
2005-Feb-03 Thu
| 14.48
| ###
| 14.48
| ###
| 1,658,848
| 12,010,059
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 14.48
| 14.52
|
|
| 29.0
| 29.0
| 1.0 |
2005-Feb-01 Tue
| 14.59
| 14.7
| 14.58
| ###
| 786,474
| 11,513,979
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 14.72
| 14.75
| 14.55
| 14.59
|
|
| ###
| ###
| 1.0 |
2005-Jan-28 Fri
| 14.79
| 14.8
| ###
| 14.72
| 4,164,781
| 30,819,379
| ###
| ###
| ### |
2005-Jan-27 Thu
| ###
| 14.79
| 14.51
| 14.79
|
|
| ###
| ###
| ### |
2005-Jan-25 Tue
| ###
| 14.51
| ###
| 14.45
|
|
| ###
| ###
| 1.0 |
2005-Jan-24 Mon
| 14.5
| 14.51
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2005-Jan-21 Fri
| 14.55
| ###
| 14.47
| 14.54
|
|
| 29.9
| 29.9
| 1.0 |
2005-Jan-20 Thu
| ###
| 14.53
| ###
| 14.42
|
|
| ###
| ###
| ### |
2005-Jan-19 Wed
| ###
| ###
| ###
| 14.4
| 2,286,878
| 0
| 21.0
| 21.0
| 1.0 |
2005-Jan-18 Tue
| ###
| 14.73
| 14.59
| ###
| 2,963,947
| ###
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| 14.79
| 14.79
| 14.55
| ###
| 2,693,187
| 39,509,053
| 19.5
| 19.5
| 0.0 |
2005-Jan-14 Fri
| ###
| 14.79
| 14.57
| 14.74
|
|
| ###
| ###
| 1.1 |
2005-Jan-13 Thu
| 14.71
| 14.74
| 14.56
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
| 1,507,129
| 0
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| 14.81
| ###
| 14.79
| 14.85
| 1,474,121
| 10,901,124
| ###
| ###
| ### |
2005-Jan-10 Mon
| 14.77
| 14.79
| 14.72
| 14.77
|
|
| ###
| ###
| 1.1 |
2005-Jan-07 Fri
| 14.85
| 14.85
| 14.7
| 14.72
| 1,341,048
| 19,813,984
| ###
| ###
| ### |
2005-Jan-06 Thu
| 14.87
| 14.89
| 14.76
| 14.76
| 965,181
| ###
| 22.3
| 22.3
| 1.1 |
2005-Jan-05 Wed
| 14.89
| ###
| 14.8
| ###
| 2,039,180
| ###
| 72.6
| 72.6
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 468,546
| 0
| 14.8
| 14.8
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 562,221
| 0
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 712,480
| 0
| 25.5
| 25.5
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 4,171,053
| 0
| 74.2
| 74.2
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 2,425,682
| 0
| 71.0
| 71.0
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| 14.8
| ###
| 2,056,151
| ###
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 14.74
| 14.89
| 932,283
| 6,870,925
| 33.6
| 33.6
| ### |
2004-Dec-17 Fri
| 14.72
| ###
| 14.71
| 14.85
|
|
| ###
| ###
| ### |
2004-Dec-16 Thu
| 14.86
| ###
| 14.71
| 14.73
|
|
| 27.6
| 27.6
| 1.1 |
2004-Dec-15 Wed
| 14.8
| 14.83
| ###
| 14.72
|
|
| 29.8
| 29.8
| ### |
2004-Dec-14 Tue
| ###
| ###
| 14.51
| ###
| 1,063,683
| 7,717,020
| 73.2
| 73.2
| 0.0 |
2004-Dec-13 Mon
| ###
| ###
| 14.27
| 14.45
|
|
| ###
| ###
| 1.0 |
2004-Dec-10 Fri
| 14.86
| ###
| 14.47
| 14.55
|
|
| ###
| ###
| ### |
2004-Dec-09 Thu
| 14.71
| ###
| 14.7
| 14.78
| 2,375,640
| 17,460,954
| 77.3
| 77.3
| 1.1 |
2004-Dec-08 Wed
| 14.84
| 14.84
| 14.59
| 14.76
|
|
| ###
| ###
| 1.1 |
2004-Dec-07 Tue
| 14.84
| 14.88
| 14.74
| 14.85
| 2,781,342
| 41,191,675
| ###
| ###
| ### |
2004-Dec-06 Mon
| 14.85
| ###
| 14.7
| 14.75
| 2,289,426
| 16,827,281
| 33.7
| 33.7
| ### |
2004-Dec-03 Fri
| 14.81
| ###
| 14.7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 14.85
| ###
| ###
| ###
| 2,202,355
| 0
| 24.1
| 24.1
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| 14.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| 14.83
| ###
| 2,063,040
| 15,297,441
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| 14.83
| ###
| 14.81
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2004-Nov-26 Fri
| 14.5
| 14.82
| 14.44
| 14.81
|
|
| 83.3
| 83.3
| 1.1 |
2004-Nov-25 Thu
| 14.45
| 14.5
| 14.4
| 14.47
| 1,932,746
| 27,928,179
| ###
| ###
| ### |
2004-Nov-24 Wed
| ###
| 14.54
| ###
| ###
| 1,735,577
| 12,617,644
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 14.22
| ###
| 14.21
| 14.25
|
|
| ###
| ###
| 1.0 |
2004-Nov-22 Mon
| ###
| ###
| 14.2
| 14.21
| 2,197,728
| ###
| ###
| ###
| ### |
2004-Nov-19 Fri
| ###
| 14.49
| ###
| 14.4
| 1,049,625
| ###
| ###
| ###
| 1.0 |
2004-Nov-18 Thu
| ###
| 14.48
| ###
| 14.43
|
|
| 81.0
| 81.0
| ### |
2004-Nov-17 Wed
| ###
| ###
| 14.23
| 14.23
|
|
| 23.0
| 23.0
| ### |
2004-Nov-16 Tue
| 14.47
| 14.47
| 14.28
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| 14.43
| ###
| 14.43
|
|
| ###
| ###
| ### |
2004-Nov-12 Fri
| 14.21
| 14.4
| ###
| 14.27
|
|
| 68.5
| 68.5
| ### |
2004-Nov-11 Thu
| ###
| 14.23
| ###
| 14.21
|
|
| 82.6
| 82.6
| ### |
2004-Nov-10 Wed
| 13.78
| ###
| 13.76
| ###
| 1,656,726
| 11,398,274
| ###
| ###
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| 13.8
| 13.81
|
|
| ###
| ###
| ### |
2004-Nov-08 Mon
| 13.85
| ###
| 13.85
| 13.87
|
|
| 71.0
| 71.0
| ### |
2004-Nov-05 Fri
| 13.73
| 13.84
| 13.72
| 13.8
|
|
| ###
| ###
| 1.0 |
2004-Nov-04 Thu
| 13.84
| 13.86
| 13.72
| 13.72
| 1,653,627
| ###
| 25.6
| 25.6
| ### |
2004-Nov-03 Wed
| ###
| ###
| 13.75
| 13.85
| 2,511,178
| 17,264,348
| ###
| ###
| ### |
2004-Nov-02 Tue
| 13.74
| ###
| 13.71
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| 13.48
| 13.81
| 13.48
| 13.74
| 2,844,485
| ###
| 86.8
| 86.8
| ### |
2004-Oct-29 Fri
| 13.21
| 13.43
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Oct-28 Thu
| 13.4
| 13.43
| ###
| 13.21
| 3,899,189
| 26,183,054
| ###
| ###
| ### |
2004-Oct-27 Wed
| 13.43
| 13.53
| 13.42
| 13.46
| 1,766,349
| 23,801,552
| 66.4
| 66.4
| ### |
2004-Oct-26 Tue
| 13.59
| 13.59
| 13.42
| 13.43
| 2,197,220
| 29,673,456
| 25.4
| 25.4
| ### |
2004-Oct-25 Mon
| 13.5
| 13.57
| 13.45
| 13.5
|
|
| 72.5
| 72.5
| 1.0 |
2004-Oct-22 Fri
| ###
| ###
| 13.57
| 13.58
|
|
| ###
| ###
| ### |
2004-Oct-21 Thu
| ###
| 13.74
| ###
| ###
| 910,758
| ###
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| ###
| 13.75
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2004-Oct-19 Tue
| ###
| ###
| ###
| 13.72
| 2,212,758
| 0
| 20.2
| 20.2
| ### |
2004-Oct-18 Mon
| 13.87
| ###
| 13.76
| ###
| 725,780
| ###
| 72.1
| 72.1
| 0.0 |
2004-Oct-15 Fri
| 13.89
| ###
| 13.81
| ###
| 2,731,471
| ###
| 66.9
| 66.9
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| ###
| 13.89
| 2,469,085
| 0
| 86.2
| 86.2
| 1.0 |
2004-Oct-13 Wed
| 13.4
| ###
| 13.4
| ###
| 3,462,281
| 23,197,282
| 79.5
| 79.5
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| 13.59
| ###
| 1,675,649
| ###
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 13.53
| 13.58
| 975,188
| 6,597,146
| ###
| ###
| ### |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
| 961,125
| 0
| 28.2
| 28.2
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| 13.56
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2004-Oct-06 Wed
| ###
| 13.78
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2004-Oct-05 Tue
| 13.58
| ###
| 13.54
| 13.58
| 988,547
| ###
| 70.1
| 70.1
| ### |
2004-Oct-04 Mon
| ###
| ###
| 13.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| 13.78
| 13.55
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-30 Thu
| 13.51
| ###
| 13.5
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Sep-29 Wed
| 13.4
| 13.45
| ###
| 13.42
|
|
| ###
| ###
| 1.0 |
2004-Sep-28 Tue
| 13.25
| ###
| 13.25
| 13.54
| 2,651,242
| 17,564,478
| 87.1
| 87.1
| 1.0 |
2004-Sep-27 Mon
| ###
| 13.52
| ###
| ###
| 2,297,375
| 15,530,255
| 33.2
| 33.2
| 0.0 |
2004-Sep-24 Fri
| 13.44
| 13.45
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2004-Sep-23 Thu
| 13.58
| ###
| 13.48
| 13.53
| 2,153,770
| ###
| ###
| ###
| ### |
2004-Sep-22 Wed
| 13.49
| ###
| 13.45
| ###
| 1,892,122
| 12,724,520
| 73.1
| 73.1
| 0.0 |
2004-Sep-21 Tue
| 13.25
| 13.54
| ###
| 13.46
| 2,326,646
| ###
| 82.8
| 82.8
| ### |
2004-Sep-20 Mon
| 13.54
| 13.55
| ###
| ###
| 4,055,373
| 27,475,152
| 18.7
| 18.7
| 0.0 |
2004-Sep-17 Fri
| 13.7
| 13.74
| 13.55
| 13.58
|
|
| ###
| ###
| ### |
2004-Sep-16 Thu
| 13.57
| 13.8
| 13.57
| 13.8
| 5,363,071
| 73,393,626
| 81.6
| 81.6
| 1.0 |
2004-Sep-15 Wed
| ###
| ###
| 13.52
| 13.56
| 2,895,873
| ###
| 28.8
| 28.8
| 1.0 |
2004-Sep-14 Tue
| 13.7
| 13.8
| 13.5
| ###
| 5,564,521
| ###
| 26.3
| 26.3
| 0.0 |
2004-Sep-13 Mon
| 13.58
| 13.74
| 13.45
| 13.71
|
|
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 2,166,087
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| 13.25
| 13.44
| 13.21
| ###
| 2,147,079
| 28,609,827
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| 13.23
| ###
| 13.23
| 1,810,588
| ###
| ###
| ###
| 0.9 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2004-Sep-06 Mon
| ###
| ###
| ###
| ###
| 5,475,770
| 0
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| ###
| ###
| 3,377,385
| 0
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| 13.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 12.72
| ###
| ###
| ###
| 7,630,277
| 0
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 12.59
| 12.74
| 12.59
| ###
| 5,949,773
| 75,353,875
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| 12.73
| 12.74
| 12.53
| 12.57
|
|
| 25.2
| 25.2
| 0.9 |
2004-Aug-27 Fri
| 12.7
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| 12.79
| ###
| 12.72
| 3,160,645
| 20,212,324
| 73.5
| 73.5
| 0.9 |
2004-Aug-25 Wed
| ###
| 12.76
| 12.56
| ###
| 4,017,777
| 50,865,056
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| 12.25
| ###
| 12.23
| 12.58
|
|
| 88.8
| 88.8
| 0.9 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 6,388,482
| 0
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 11.87
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 11.77
| 11.89
| 11.76
| 11.88
|
|
| 75.7
| 75.7
| 0.8 |
2004-Aug-18 Wed
| 11.74
| 11.77
| 11.71
| 11.73
|
|
| ###
| ###
| 0.8 |
2004-Aug-17 Tue
| 11.78
| 11.78
| 11.71
| 11.73
| 1,070,820
| 12,576,780
| 28.5
| 28.5
| 0.8 |
2004-Aug-16 Mon
| ###
| 11.73
| 11.57
| 11.71
|
|
| ###
| ###
| ### |
2004-Aug-13 Fri
| ###
| ###
| 11.53
| ###
| 1,327,148
| ###
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| 11.74
| 11.75
| 11.55
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2004-Aug-11 Wed
| 11.79
| 11.79
| 11.74
| 11.77
| 1,376,846
| ###
| 33.4
| 33.4
| ### |
2004-Aug-10 Tue
| 11.8
| 11.89
| 11.77
| 11.81
| 1,427,624
| ###
| 77.9
| 77.9
| ### |
2004-Aug-09 Mon
| 11.76
| 11.83
| ###
| 11.82
|
|
| 78.1
| 78.1
| 0.8 |
2004-Aug-06 Fri
| 11.79
| 11.84
| 11.72
| 11.84
|
|
| ###
| ###
| 0.8 |
2004-Aug-05 Thu
| 11.77
| 11.83
| 11.76
| 11.83
|
|
| 73.8
| 73.8
| 0.8 |
2004-Aug-04 Wed
| 11.75
| 11.83
| 11.74
| 11.75
| 1,614,257
| ###
| ###
| ###
| ### |
2004-Aug-03 Tue
| 11.77
| 11.77
| 11.7
| 11.73
|
|
| 32.5
| 32.5
| 0.8 |
2004-Aug-02 Mon
| 11.74
| 11.79
| 11.7
| 11.72
| 693,157
| 8,141,128
| 27.6
| 27.6
| 0.8 |
2004-Jul-30 Fri
| 11.75
| 11.78
| 11.71
| 11.71
|
|
| ###
| ###
| ### |
2004-Jul-29 Thu
| 11.75
| 11.77
| ###
| 11.73
|
|
| ###
| ###
| 0.8 |
2004-Jul-28 Wed
| ###
| 11.77
| ###
| 11.75
|
|
| 76.7
| 76.7
| ### |
2004-Jul-27 Tue
| ###
| ###
| 11.58
| 11.59
| 1,836,172
| ###
| ###
| ###
| 0.8 |
2004-Jul-26 Mon
| ###
| ###
| 11.55
| 11.57
| 2,551,875
| 14,737,078
| ###
| ###
| ### |
2004-Jul-23 Fri
| 11.7
| 11.73
| 11.59
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2004-Jul-22 Thu
| 11.75
| 11.75
| ###
| ###
| 2,139,678
| ###
| 25.8
| 25.8
| 0.0 |
2004-Jul-21 Wed
| 11.8
| 11.87
| ###
| 11.73
|
|
| 23.9
| 23.9
| 0.8 |
2004-Jul-20 Tue
| ###
| 11.86
| 11.55
| 11.8
| 7,604,583
| 89,011,644
| 89.0
| 89.0
| 0.8 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
| 2,380,557
| 0
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 11.43
| 11.43
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2004-Jul-15 Thu
| 11.5
| 11.5
| 11.4
| 11.45
| 1,681,984
| ###
| ###
| ###
| 0.8 |
2004-Jul-14 Wed
| 11.53
| 11.53
| 11.41
| 11.5
| 1,794,121
| ###
| 37.1
| 37.1
| ### |
2004-Jul-13 Tue
| 11.51
| 11.57
| 11.5
| 11.53
| 2,544,388
| ###
| ###
| ###
| ### |
2004-Jul-12 Mon
| 11.53
| 11.54
| 11.46
| 11.51
| 1,131,758
| ###
| ###
| ###
| 0.8 |
2004-Jul-09 Fri
| 11.54
| 11.55
| 11.48
| 11.54
| 2,100,189
| 24,183,676
| ###
| ###
| 0.8 |
2004-Jul-08 Thu
| 11.48
| 11.59
| 11.45
| 11.55
| 1,890,642
| ###
| ###
| ###
| 0.8 |
2004-Jul-07 Wed
| 11.55
| 11.57
| 11.48
| 11.5
| 1,646,478
| 18,975,658
| 24.4
| 24.4
| ### |
2004-Jul-06 Tue
| 11.44
| 11.57
| 11.42
| 11.54
| 3,555,747
| ###
| 73.6
| 73.6
| 0.8 |
2004-Jul-05 Mon
| 11.51
| 11.51
| ###
| 11.42
|
|
| 20.7
| 20.7
| 0.8 |
2004-Jul-02 Fri
| 11.45
| 11.53
| 11.28
| 11.49
|
|
| 70.4
| 70.4
| ### |
2004-Jul-01 Thu
| 11.41
| 11.5
| 11.4
| 11.42
|
|
| ###
| ###
| 0.8 |
2004-Jun-30 Wed
| 11.48
| 11.55
| ###
| 11.4
| 4,587,186
| ###
| ###
| ###
| 0.8 |
2004-Jun-29 Tue
| ###
| ###
| 11.5
| 11.5
|
|
| ###
| ###
| ### |
2004-Jun-28 Mon
| 11.5
| ###
| 11.49
| ###
| 2,994,657
| ###
| 80.6
| 80.6
| 0.0 |
2004-Jun-25 Fri
| 11.78
| 11.78
| ###
| ###
| 10,449,520
| 61,547,672
| ###
| ###
| 0.0 |
2004-Jun-24 Thu
| ###
| ###
| 11.77
| 11.79
|
|
| 26.4
| 26.4
| 0.8 |
2004-Jun-23 Wed
| ###
| ###
| 11.83
| 11.86
|
|
| ###
| ###
| 0.8 |
2004-Jun-22 Tue
| ###
| ###
| 11.83
| 11.88
|
|
| 30.9
| 30.9
| 0.8 |
2004-Jun-21 Mon
| 11.87
| ###
| 11.85
| ###
| 2,045,029
| ###
| 76.9
| 76.9
| 0.0 |
2004-Jun-18 Fri
| 11.85
| 11.88
| 11.82
| 11.85
|
|
| 71.7
| 71.7
| ### |
2004-Jun-17 Thu
| 11.85
| 11.87
| 11.8
| 11.83
| 7,877,221
| ###
| 28.5
| 28.5
| 0.8 |
2004-Jun-16 Wed
| 11.71
| 11.82
| 11.71
| 11.8
| 2,694,778
| ###
| ###
| ###
| 0.8 |
2004-Jun-15 Tue
| 11.59
| ###
| 11.59
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2004-Jun-14 Mon
| ###
| ###
| ###
| ###
| 6,341,729
| 0
| 72.3
| 72.3
| 0.0 |
2004-Jun-11 Fri
| ###
| ###
| ###
| ###
| 6,341,729
| 0
| 72.3
| 72.3
| 0.0 |
2004-Jun-10 Thu
| 11.7
| 11.71
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| ###
| ###
| 2,745,078
| 0
| 76.4
| 76.4
| 0.0 |
2004-Jun-08 Tue
| 11.7
| 11.72
| ###
| ###
| 1,894,722
| 11,103,070
| 31.0
| 31.0
| 0.0 |
2004-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2004-Jun-04 Fri
| 11.71
| 11.73
| ###
| ###
| 2,225,979
| ###
| ###
| ###
| 0.0 |
2004-Jun-03 Thu
| 11.74
| 11.74
| ###
| ###
| 3,221,384
| 18,909,524
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| 11.72
| ###
| 11.7
| 4,619,974
| 27,073,047
| 70.2
| 70.2
| 0.8 |
2004-Jun-01 Tue
| 11.73
| 11.77
| 11.72
| 11.73
|
|
| ###
| ###
| 0.8 |
2004-May-31 Mon
| 11.81
| 11.82
| ###
| 11.71
|
|
| 28.1
| 28.1
| ### |
2004-May-28 Fri
| ###
| ###
| ###
| 11.8
|
|
| 13.7
| 13.7
| 0.8 |
2004-May-27 Thu
| ###
| ###
| 11.88
| ###
| 2,766,573
| 16,433,443
| 68.3
| 68.3
| 0.0 |
2004-May-26 Wed
| 11.89
| ###
| 11.85
| 11.89
| 2,127,254
| 12,603,979
| ###
| ###
| ### |
2004-May-25 Tue
| 11.85
| ###
| 11.8
| 11.83
| 3,201,583
| ###
| ###
| ###
| 0.8 |
2004-May-24 Mon
| 11.85
| 11.88
| 11.8
| 11.84
|
|
| 32.8
| 32.8
| 0.8 |
2004-May-21 Fri
| 11.85
| ###
| 11.83
| 11.85
| 2,202,388
| 13,027,125
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 11.87
| 11.89
| 11.82
| 11.88
| 2,213,550
| ###
| ###
| ###
| 0.8 |
2004-May-19 Wed
| 11.86
| ###
| 11.83
| 11.88
| 4,055,047
| ###
| ###
| ###
| 0.8 |
2004-May-18 Tue
| 11.85
| ###
| 11.84
| ###
| 4,096,284
| ###
| 77.4
| 77.4
| 0.0 |
2004-May-17 Mon
| ###
| ###
| 11.87
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2004-May-14 Fri
| ###
| ###
| ###
| ###
| 2,141,841
| 0
| 75.8
| 75.8
| 0.0 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2004-May-11 Tue
| ###
| ###
| ###
| ###
| 3,605,944
| 0
| 77.5
| 77.5
| 0.0 |
2004-May-10 Mon
| ###
| ###
| ###
| ###
| 2,980,528
| 0
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 11.87
| ###
| 11.84
| ###
| 2,522,759
| ###
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 11.84
| ###
| 11.84
| 11.88
| 3,588,157
| 21,241,889
| ###
| ###
| 0.8 |
2004-May-03 Mon
| 11.79
| 11.83
| 11.7
| 11.8
| 1,304,349
| ###
| ###
| ###
| 0.8 |
2004-Apr-30 Fri
| 11.7
| 11.86
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2004-Apr-29 Thu
| 11.59
| 11.75
| 11.53
| 11.73
| 6,190,448
| ###
| 86.9
| 86.9
| 0.8 |
2004-Apr-28 Wed
| 11.52
| ###
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| 11.46
| 11.53
| 11.46
| 11.5
|
|
| 76.3
| 76.3
| ### |
2004-Apr-26 Mon
| 11.56
| 11.56
| 11.48
| 11.5
| 262,681
| 3,026,085
| 25.1
| 25.1
| ### |
2004-Apr-23 Fri
| ###
| ###
| 11.53
| 11.55
| 2,096,928
| 12,088,789
| ###
| ###
| 0.8 |
2004-Apr-22 Thu
| 11.57
| ###
| 11.54
| ###
| 1,982,371
| 11,438,280
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 11.4
| 11.58
| 11.4
| 11.51
|
|
| ###
| ###
| 0.8 |
2004-Apr-20 Tue
| 11.7
| 11.7
| 11.5
| 11.5
|
|
| 17.6
| 17.6
| ### |
2004-Apr-19 Mon
| 11.77
| ###
| 11.77
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| 11.78
| ###
| 11.75
| 1,633,854
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| 11.73
| 11.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-14 Wed
| ###
| 11.77
| ###
| ###
| 1,327,928
| 7,814,856
| 34.7
| 34.7
| 0.0 |
2004-Apr-13 Tue
| 11.72
| 11.72
| ###
| ###
| 986,486
| ###
| 33.8
| 33.8
| 0.0 |
2004-Apr-08 Thu
| 11.72
| 11.72
| ###
| ###
| 1,178,657
| ###
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 11.8
| 11.81
| 11.71
| 11.75
| 1,340,655
| ###
| 33.8
| 33.8
| ### |
2004-Apr-06 Tue
| 11.8
| 11.82
| 11.75
| 11.82
| 2,004,559
| 23,623,727
| 77.5
| 77.5
| 0.8 |
2004-Apr-05 Mon
| 11.78
| 11.78
| 11.72
| 11.76
|
|
| ###
| ###
| 0.8 |
2004-Apr-02 Fri
| ###
| ###
| 11.79
| 11.81
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 11.83
| ###
| 11.83
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2004-Mar-31 Wed
| 11.86
| 11.88
| 11.81
| 11.85
| 2,380,126
| ###
| 31.1
| 31.1
| ### |
2004-Mar-30 Tue
| ###
| ###
| 11.85
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2004-Mar-29 Mon
| 11.88
| ###
| 11.84
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Mar-26 Fri
| 11.89
| ###
| 11.77
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2004-Mar-25 Thu
| ###
| 11.85
| ###
| 11.85
|
|
| 84.0
| 84.0
| ### |
2004-Mar-24 Wed
| 11.89
| 11.89
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| 11.89
| ###
| 4,066,086
| 24,172,881
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 8,506,189
| 0
| 77.5
| 77.5
| 0.0 |
2004-Mar-19 Fri
| ###
| 12.22
| ###
| 12.2
| 2,704,822
| ###
| 68.8
| 68.8
| ### |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
| 3,870,552
| 0
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 1,182,185
| 0
| 37.9
| 37.9
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 1,460,474
| 0
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 2,201,650
| 0
| 77.1
| 77.1
| 0.0 |
2004-Mar-11 Thu
| 11.86
| ###
| 11.85
| ###
| 4,746,544
| 28,123,273
| ###
| ###
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| 11.86
| ###
| 2,979,225
| ###
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| 11.88
| ###
| 11.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| ###
| 11.84
| 11.87
| 3,448,656
| 20,416,043
| ###
| ###
| 0.8 |
2004-Mar-05 Fri
| 15.85
| 15.87
| 15.74
| 15.8
| 1,525,585
| 24,111,870
| ###
| ###
| 1.1 |
2004-Mar-04 Thu
| 11.7
| 11.82
| 11.7
| 11.8
| 2,052,856
| 24,141,586
| 75.0
| 75.0
| 0.8 |
2004-Mar-03 Wed
| 11.76
| 11.77
| 11.7
| 11.7
|
|
| ###
| ###
| 0.8 |
2004-Mar-02 Tue
| 11.81
| 11.83
| 11.73
| 11.76
|
|
| ###
| ###
| 0.8 |
2004-Mar-01 Mon
| 11.8
| 11.82
| 11.75
| 11.8
| 1,683,055
| ###
| 69.7
| 69.7
| 0.8 |
2004-Feb-27 Fri
| 11.78
| 11.8
| 11.72
| 11.73
|
|
| ###
| ###
| 0.8 |
2004-Feb-26 Thu
| 11.77
| 11.79
| 11.7
| 11.77
| 2,775,684
| ###
| 73.5
| 73.5
| ### |
2004-Feb-25 Wed
| 11.7
| 11.8
| ###
| 11.75
| 2,448,940
| 14,448,746
| 74.3
| 74.3
| ### |
2004-Feb-24 Tue
| ###
| 11.72
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2004-Feb-23 Mon
| 11.57
| ###
| 11.57
| ###
| 3,311,521
| 19,157,148
| 75.2
| 75.2
| 0.0 |
2004-Feb-20 Fri
| 11.51
| 11.54
| 11.43
| 11.45
| 3,133,047
| 35,983,044
| 32.4
| 32.4
| 0.8 |
2004-Feb-19 Thu
| 11.46
| 11.48
| 11.43
| 11.43
| 2,051,522
| 23,500,184
| 33.2
| 33.2
| ### |
2004-Feb-18 Wed
| 11.45
| 11.52
| 11.44
| 11.49
| 2,026,643
| ###
| ###
| ###
| ### |
2004-Feb-17 Tue
| ###
| 11.4
| 11.26
| ###
| 1,900,277
| ###
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| 11.25
| 11.27
| 2,013,341
| 11,325,043
| ###
| ###
| ### |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 11.28
| ###
| 11.26
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Feb-11 Wed
| ###
| 11.42
| 11.25
| ###
| 6,171,955
| ###
| ###
| ###
| 0.0 |
2004-Feb-10 Tue
| 11.45
| 11.46
| ###
| ###
| 3,617,087
| ###
| 28.0
| 28.0
| 0.0 |
2004-Feb-09 Mon
| 11.52
| 11.52
| 11.46
| 11.46
|
|
| ###
| ###
| 0.8 |
2004-Feb-06 Fri
| 11.55
| 11.59
| 11.49
| 11.52
|
|
| ###
| ###
| 0.8 |
2004-Feb-05 Thu
| 11.56
| 11.56
| 11.47
| 11.54
| 1,499,321
| 17,264,681
| 35.1
| 35.1
| 0.8 |
2004-Feb-04 Wed
| ###
| ###
| 11.54
| 11.55
|
|
| ###
| ###
| 0.8 |
2004-Feb-03 Tue
| ###
| ###
| 11.55
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| 11.75
| 11.76
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| 11.76
| 11.57
| 11.74
| 3,938,085
| ###
| 79.3
| 79.3
| 0.8 |
2004-Jan-29 Thu
| ###
| ###
| 11.5
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2004-Jan-28 Wed
| 11.8
| 11.82
| 11.71
| 11.74
| 2,468,887
| 29,046,455
| 36.0
| 36.0
| 0.8 |
2004-Jan-27 Tue
| 11.83
| 11.88
| 11.8
| 11.84
| 1,560,686
| 18,478,522
| ###
| ###
| 0.8 |
2004-Jan-23 Fri
| 11.8
| 11.87
| 11.8
| 11.85
|
|
| ###
| ###
| ### |
2004-Jan-22 Thu
| 11.8
| 11.84
| 11.79
| 11.82
|
|
| 67.3
| 67.3
| 0.8 |
2004-Jan-21 Wed
| 11.81
| 11.83
| 11.76
| 11.79
|
|
| 32.0
| 32.0
| 0.8 |
2004-Jan-20 Tue
| 11.8
| 11.84
| 11.8
| 11.84
|
|
| 69.9
| 69.9
| 0.8 |
2004-Jan-19 Mon
| 11.85
| 11.85
| 11.78
| 11.8
|
|
| ###
| ###
| 0.8 |
2004-Jan-16 Fri
| ###
| ###
| 11.8
| 11.81
| 2,879,288
| ###
| 24.6
| 24.6
| ### |
2004-Jan-15 Thu
| 11.85
| 11.88
| 11.8
| 11.88
|
|
| 69.5
| 69.5
| 0.8 |
2004-Jan-14 Wed
| 11.77
| 11.88
| 11.71
| 11.87
| 1,909,487
| ###
| 79.0
| 79.0
| 0.8 |
2004-Jan-13 Tue
| 11.89
| 11.89
| 11.72
| 11.78
| 3,293,570
| ###
| 29.7
| 29.7
| ### |
2004-Jan-12 Mon
| ###
| ###
| 11.82
| 11.84
|
|
| ###
| ###
| 0.8 |
2004-Jan-09 Fri
| ###
| ###
| 11.86
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2004-Jan-06 Tue
| 11.82
| ###
| 11.8
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2004-Jan-05 Mon
| ###
| 11.78
| ###
| 11.77
|
|
| 78.7
| 78.7
| ### |
2004-Jan-02 Fri
| 11.75
| 11.78
| 11.75
| 11.78
|
|
| 76.0
| 76.0
| ### |
2003-Dec-31 Wed
| 11.8
| 11.83
| 11.76
| 11.8
| 644,776
| ###
| ###
| ###
| 0.8 |
2003-Dec-30 Tue
| 11.76
| 11.83
| 11.76
| 11.79
|
|
| ###
| ###
| 0.8 |
2003-Dec-29 Mon
| ###
| 11.75
| ###
| 11.73
|
|
| 78.3
| 78.3
| 0.8 |
2003-Dec-24 Wed
| 11.59
| ###
| 11.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 11.5
| ###
| 11.5
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Dec-22 Mon
| ###
| 11.53
| ###
| 11.52
| 1,364,944
| ###
| 78.7
| 78.7
| 0.8 |
2003-Dec-19 Fri
| ###
| 11.41
| ###
| ###
| 9,093,087
| ###
| 69.4
| 69.4
| 0.0 |
2003-Dec-18 Thu
| 11.51
| 11.53
| 11.4
| 11.4
| 4,655,749
| ###
| 29.8
| 29.8
| 0.8 |
2003-Dec-17 Wed
| 11.4
| 11.5
| 11.4
| 11.47
|
|
| ###
| ###
| ### |
2003-Dec-16 Tue
| ###
| 11.43
| ###
| 11.4
| 1,833,926
| 10,480,887
| ###
| ###
| 0.8 |
2003-Dec-15 Mon
| ###
| 11.44
| ###
| ###
| 2,612,326
| ###
| 72.1
| 72.1
| 0.0 |
2003-Dec-12 Fri
| 11.4
| 11.4
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 11.43
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| 11.44
| 11.49
| 11.4
| 11.43
|
|
| 37.6
| 37.6
| ### |
2003-Dec-09 Tue
| 11.53
| 11.55
| 11.48
| 11.5
| 1,947,976
| 22,430,943
| 36.5
| 36.5
| ### |
2003-Dec-08 Mon
| 11.51
| 11.55
| 11.49
| 11.53
| 1,328,047
| ###
| 71.6
| 71.6
| ### |
2003-Dec-05 Fri
| 11.47
| 11.52
| 11.45
| 11.48
| 1,677,128
| ###
| 70.5
| 70.5
| 0.8 |
2003-Dec-04 Thu
| 11.53
| ###
| 11.47
| 11.48
| 3,157,387
| ###
| ###
| ###
| 0.8 |
2003-Dec-03 Wed
| 11.45
| 11.55
| 11.4
| 11.53
| 2,407,528
| 27,626,383
| ###
| ###
| ### |
2003-Dec-02 Tue
| 11.45
| 11.49
| 11.4
| 11.45
|
|
| ###
| ###
| 0.8 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2003-Nov-28 Fri
| 11.28
| ###
| 11.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-26 Wed
| 11.49
| 11.52
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2003-Nov-25 Tue
| 11.53
| 11.57
| 11.48
| 11.48
|
|
| 33.7
| 33.7
| 0.8 |
2003-Nov-24 Mon
| ###
| 11.49
| ###
| 11.46
| 5,583,349
| 32,076,340
| 82.8
| 82.8
| 0.8 |
2003-Nov-21 Fri
| ###
| 11.29
| ###
| 11.27
|
|
| 81.4
| 81.4
| ### |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 3,997,985
| 0
| 73.0
| 73.0
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 2,558,388
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 4,013,877
| 0
| ###
| ###
| 0.0 |
2003-Nov-12 Wed
| 10.85
| ###
| 10.84
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 10.74
| 10.87
| 10.73
| 10.83
|
|
| 79.1
| 79.1
| ### |
2003-Nov-10 Mon
| 10.89
| 10.89
| 10.77
| 10.78
|
|
| 28.7
| 28.7
| 0.8 |
2003-Nov-07 Fri
| ###
| ###
| 10.87
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| 10.87
| ###
| 2,426,153
| 13,186,141
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| ###
| ###
| ###
| 4,771,347
| 0
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
| 4,197,726
| 0
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| 11.2
| ###
| ###
| 4,939,251
| ###
| 42.1
| 42.1
| 0.0 |
2003-Oct-24 Fri
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
| 3,900,042
| 0
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| 11.28
| ###
| ###
| ###
| 2,662,155
| 0
| 32.8
| 32.8
| 0.0 |
2003-Oct-21 Tue
| 11.26
| ###
| 11.24
| 11.26
| 2,533,071
| 14,235,859
| ###
| ###
| 0.8 |
2003-Oct-20 Mon
| ###
| 11.24
| ###
| 11.22
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 4,594,841
| 0
| 32.3
| 32.3
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| ###
| 7,054,742
| 0
| ###
| ###
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| 10.88
| ###
| 38,685,427
| 210,448,722
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| 11.25
| 11.27
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2003-Oct-08 Wed
| 11.2
| ###
| ###
| 11.24
| 5,460,928
| 0
| 65.9
| 65.9
| 0.8 |
2003-Oct-07 Tue
| 11.2
| 11.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 11.2
| 11.27
| ###
| ###
| 2,869,250
| 16,168,223
| ###
| ###
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
2003-Oct-02 Thu
| 11.7
| 11.7
| 11.2
| 11.43
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| 11.73
| 11.85
| 11.73
| 11.84
|
|
| ###
| ###
| 0.8 |
2003-Sep-30 Tue
| 11.7
| 11.79
| 11.7
| 11.72
|
|
| 69.9
| 69.9
| 0.8 |
2003-Sep-29 Mon
| ###
| 11.78
| ###
| 11.74
| 2,388,226
| 14,066,651
| ###
| ###
| 0.8 |
2003-Sep-26 Fri
| 11.45
| 11.74
| 11.42
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-Sep-25 Thu
| 11.56
| ###
| 11.41
| 11.41
| 5,000,589
| ###
| 28.1
| 28.1
| ### |
2003-Sep-24 Wed
| ###
| ###
| 11.56
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2003-Sep-23 Tue
| 11.56
| 11.77
| 11.56
| ###
| 2,284,155
| ###
| 81.7
| 81.7
| 0.0 |
2003-Sep-22 Mon
| ###
| 11.72
| 11.5
| 11.55
| 1,765,183
| 20,493,774
| ###
| ###
| 0.8 |
2003-Sep-19 Fri
| 11.75
| 11.75
| ###
| ###
| 2,580,151
| 15,158,387
| 22.9
| 22.9
| 0.0 |
2003-Sep-18 Thu
| 11.76
| 11.78
| 11.71
| 11.75
|
|
| 34.2
| 34.2
| ### |
2003-Sep-17 Wed
| 11.78
| 11.83
| 11.75
| 11.77
|
|
| ###
| ###
| ### |
2003-Sep-16 Tue
| 11.7
| 11.77
| 11.7
| 11.75
|
|
| 71.4
| 71.4
| ### |
2003-Sep-15 Mon
| ###
| 11.72
| ###
| 11.7
|
|
| 72.9
| 72.9
| 0.8 |
2003-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-11 Thu
| 11.7
| 11.77
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2003-Sep-10 Wed
| 11.7
| 11.76
| 11.7
| 11.75
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 11.7
| 11.76
| ###
| 11.71
| 2,093,822
| 12,311,673
| 70.1
| 70.1
| ### |
2003-Sep-08 Mon
| 11.71
| 11.72
| ###
| ###
| 2,351,179
| ###
| 32.7
| 32.7
| 0.0 |
2003-Sep-05 Fri
| 11.73
| 11.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| ###
| 11.76
| ###
| 11.73
| 6,147,785
| 36,148,975
| ###
| ###
| 0.8 |
2003-Sep-03 Wed
| 11.77
| 11.87
| 11.77
| 11.85
|
|
| ###
| ###
| ### |
2003-Sep-02 Tue
| 11.73
| 11.8
| ###
| 11.76
|
|
| ###
| ###
| 0.8 |
2003-Sep-01 Mon
| 11.79
| 11.85
| 11.71
| 11.71
| 3,679,876
| ###
| 31.4
| 31.4
| ### |
2003-Aug-29 Fri
| 11.85
| 11.85
| 11.74
| 11.76
|
|
| 29.5
| 29.5
| 0.8 |
2003-Aug-28 Thu
| ###
| ###
| 11.77
| 11.85
| 3,535,351
| 20,805,540
| ###
| ###
| ### |
2003-Aug-27 Wed
| ###
| ###
| 11.8
| 11.89
|
|
| ###
| ###
| ### |
2003-Aug-26 Tue
| ###
| ###
| 11.84
| 11.88
| 5,814,171
| ###
| ###
| ###
| 0.8 |
2003-Aug-25 Mon
| ###
| ###
| ###
| ###
| 3,623,088
| 0
| 67.8
| 67.8
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 5,154,785
| 0
| 69.1
| 69.1
| 0.0 |
2003-Aug-21 Thu
| 11.81
| ###
| 11.81
| ###
| 3,361,554
| 19,849,976
| 79.8
| 79.8
| 0.0 |
2003-Aug-20 Wed
| 11.75
| 11.87
| 11.75
| 11.85
|
|
| 78.2
| 78.2
| ### |
2003-Aug-19 Tue
| 11.75
| 11.8
| 11.71
| 11.74
| 1,802,786
| 21,191,749
| ###
| ###
| 0.8 |
2003-Aug-18 Mon
| 11.74
| 11.8
| ###
| 11.79
|
|
| 68.8
| 68.8
| 0.8 |
2003-Aug-15 Fri
| 11.7
| 11.79
| ###
| 11.71
| 1,965,674
| 11,587,648
| ###
| ###
| ### |
2003-Aug-14 Thu
| 11.78
| ###
| ###
| 11.72
| 2,613,879
| 0
| ###
| ###
| 0.8 |
2003-Aug-13 Wed
| 11.75
| 11.85
| ###
| 11.84
| 2,059,643
| 12,203,384
| ###
| ###
| 0.8 |
2003-Aug-12 Tue
| 11.77
| 11.77
| ###
| ###
| 5,560,856
| ###
| 26.6
| 26.6
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| 11.76
| 11.77
|
|
| 19.5
| 19.5
| ### |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 2,515,882
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| 11.89
| ###
| 11.88
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| 11.84
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| 11.88
| ###
| 1,698,384
| ###
| 65.8
| 65.8
| 0.0 |
2003-Aug-01 Fri
| 11.82
| ###
| 11.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 11.82
| ###
| 11.8
| 11.8
| 3,538,547
| 20,877,427
| 26.6
| 26.6
| 0.8 |
2003-Jul-30 Wed
| 11.78
| 11.82
| 11.74
| 11.75
| 2,573,157
| 30,311,789
| 29.7
| 29.7
| ### |
2003-Jul-29 Tue
| 11.85
| 11.88
| 11.77
| 11.83
|
|
| ###
| ###
| 0.8 |
2003-Jul-28 Mon
| 11.8
| ###
| 11.75
| 11.89
| 3,448,486
| 20,259,855
| ###
| ###
| ### |
2003-Jul-25 Fri
| ###
| 11.79
| 11.53
| 11.78
| 7,867,386
| 91,733,720
| 73.3
| 73.3
| ### |
2003-Jul-24 Thu
| 11.89
| ###
| 11.72
| 11.73
| 8,212,786
| 48,126,925
| ###
| ###
| 0.8 |
2003-Jul-23 Wed
| ###
| ###
| 11.82
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| 11.88
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2003-Jul-18 Fri
| 12.43
| 12.5
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2003-Jul-17 Thu
| ###
| 12.49
| ###
| 12.49
|
|
| 79.8
| 79.8
| 0.9 |
2003-Jul-16 Wed
| 12.23
| 12.48
| 12.22
| ###
| 3,276,874
| ###
| 75.0
| 75.0
| 0.0 |
2003-Jul-15 Tue
| ###
| 12.21
| ###
| 12.2
| 1,905,850
| ###
| ###
| ###
| ### |
2003-Jul-14 Mon
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| ###
| ###
| 2,137,780
| 0
| 75.6
| 75.6
| 0.0 |
2003-Jul-10 Thu
| ###
| 12.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| 12.2
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| 12.42
| 12.22
| 12.26
| 4,493,977
| ###
| ###
| ###
| 0.9 |
2003-Jul-07 Mon
| ###
| 12.42
| ###
| ###
| 1,386,921
| 8,612,779
| 74.2
| 74.2
| 0.0 |
2003-Jul-04 Fri
| 12.48
| 12.48
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2003-Jul-03 Thu
| 12.55
| ###
| 12.4
| 12.51
|
|
| 28.6
| 28.6
| ### |
2003-Jul-02 Wed
| 12.4
| ###
| 12.4
| 12.55
| 2,578,424
| 15,986,228
| ###
| ###
| ### |
2003-Jul-01 Tue
| 12.5
| 12.51
| ###
| 12.47
|
|
| 29.0
| 29.0
| ### |
2003-Jun-30 Mon
| ###
| 12.72
| 12.52
| 12.52
|
|
| ###
| ###
| 0.9 |
2003-Jun-25 Wed
| ###
| 12.77
| ###
| 12.72
| 2,641,456
| ###
| ###
| ###
| 0.9 |
2003-Jun-24 Tue
| ###
| 12.73
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2003-Jun-23 Mon
| 12.73
| 12.75
| ###
| 12.71
|
|
| 31.9
| 31.9
| 0.9 |
2003-Jun-20 Fri
| ###
| 12.76
| ###
| 12.75
|
|
| 74.5
| 74.5
| ### |
2003-Jun-19 Thu
| 12.7
| 12.7
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2003-Jun-18 Wed
| ###
| 12.77
| ###
| ###
| 4,192,146
| 26,766,852
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| 12.7
| 12.83
| 3,535,547
| 22,450,723
| 25.9
| 25.9
| ### |
2003-Jun-16 Mon
| 12.78
| ###
| 12.75
| 12.85
|
|
| 67.2
| 67.2
| 0.9 |
2003-Jun-13 Fri
| 12.75
| 12.85
| 12.72
| 12.85
| 2,780,848
| 35,553,141
| ###
| ###
| 0.9 |
2003-Jun-12 Thu
| 12.7
| 12.73
| ###
| 12.7
|
|
| ###
| ###
| 0.9 |
2003-Jun-11 Wed
| 12.56
| ###
| 12.52
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 12.45
| 12.51
| 12.41
| 12.51
|
|
| 78.4
| 78.4
| ### |
2003-Jun-06 Fri
| 12.49
| 12.54
| 12.42
| 12.54
|
|
| ###
| ###
| 0.9 |
2003-Jun-05 Thu
| ###
| ###
| 12.44
| 12.5
| 1,845,673
| 11,480,086
| 25.9
| 25.9
| 0.9 |
2003-Jun-04 Wed
| 12.46
| ###
| 12.45
| 12.52
| 2,771,922
| ###
| 77.3
| 77.3
| 0.9 |
2003-Jun-03 Tue
| 12.5
| ###
| 12.48
| 12.5
| 2,972,153
| ###
| ###
| ###
| 0.9 |
2003-Jun-02 Mon
| ###
| 12.52
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2003-May-30 Fri
| 12.54
| 12.55
| 12.25
| 12.25
| 11,544,425
| 143,150,870
| ###
| ###
| 0.9 |
2003-May-29 Thu
| 12.73
| 12.77
| 12.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| 12.76
| 6,338,242
| 0
| 22.1
| 22.1
| ### |
2003-May-27 Tue
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2003-May-23 Fri
| 12.86
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 12.88
| ###
| 12.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| 12.81
| 12.85
| 701,220
| ###
| ###
| ###
| 0.9 |
2003-May-20 Tue
| 12.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 12.81
| 12.87
| 12.75
| 12.81
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| ###
| ###
| 12.82
| 12.87
|
|
| 26.4
| 26.4
| ### |
2003-May-15 Thu
| 12.81
| ###
| 12.77
| ###
| 1,514,888
| 9,672,559
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| 12.81
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-May-13 Tue
| ###
| ###
| 12.87
| ###
| 3,437,687
| ###
| 29.1
| 29.1
| 0.0 |
2003-May-12 Mon
| 12.7
| ###
| 12.7
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| 12.82
| ###
| 12.76
| 2,333,081
| 14,955,049
| 77.6
| 77.6
| ### |
2003-May-08 Thu
| 12.84
| ###
| 12.75
| 12.82
|
|
| ###
| ###
| 0.9 |
2003-May-07 Wed
| 12.7
| ###
| 12.7
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2003-May-06 Tue
| 12.85
| 12.87
| 12.72
| 12.8
| 2,015,129
| 25,783,575
| ###
| ###
| 0.9 |
2003-May-05 Mon
| ###
| ###
| 12.85
| 12.88
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| 12.84
| ###
| 12.83
| 12.87
|
|
| 76.2
| 76.2
| ### |
2003-May-01 Thu
| ###
| ###
| 12.78
| 12.83
|
|
| ###
| ###
| ### |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Apr-29 Tue
| 12.79
| ###
| 12.79
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2003-Apr-28 Mon
| 12.55
| 12.77
| 12.55
| 12.75
|
|
| ###
| ###
| ### |
2003-Apr-24 Thu
| 12.55
| ###
| 12.51
| 12.57
|
|
| ###
| ###
| 0.9 |
2003-Apr-23 Wed
| 12.46
| ###
| 12.46
| 12.48
|
|
| 73.2
| 73.2
| ### |
2003-Apr-22 Tue
| 12.53
| 12.53
| ###
| 12.45
|
|
| ###
| ###
| ### |
2003-Apr-17 Thu
| 12.7
| 12.75
| 12.58
| 12.58
|
|
| ###
| ###
| 0.9 |
2003-Apr-16 Wed
| ###
| ###
| 12.78
| 12.83
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 12.75
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2003-Apr-14 Mon
| 12.41
| ###
| 12.41
| ###
| 5,046,582
| 31,314,041
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| 12.44
| 12.25
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Apr-10 Thu
| 12.22
| ###
| 12.2
| ###
| 1,827,273
| ###
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| 12.27
| 12.29
| 12.22
| 12.24
| 1,498,628
| 18,365,686
| ###
| ###
| 0.9 |
2003-Apr-08 Tue
| 12.25
| ###
| ###
| 12.23
| 1,953,927
| 0
| 30.2
| 30.2
| ### |
2003-Apr-07 Mon
| ###
| 12.49
| ###
| ###
| 2,389,352
| ###
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| 12.25
| 4,554,281
| 0
| ###
| ###
| 0.9 |
2003-Apr-03 Thu
| ###
| ###
| 11.85
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2003-Apr-02 Wed
| ###
| ###
| 11.75
| 11.78
| 2,639,142
| 15,504,959
| 20.6
| 20.6
| ### |
2003-Apr-01 Tue
| ###
| 12.2
| ###
| ###
| 2,802,522
| 17,095,384
| 26.9
| 26.9
| 0.0 |
2003-Mar-31 Mon
| ###
| ###
| ###
| 12.23
|
|
| 84.8
| 84.8
| ### |
2003-Mar-28 Fri
| ###
| ###
| ###
| ###
| 6,522,750
| 0
| 73.9
| 73.9
| 0.0 |
2003-Mar-27 Thu
| 11.79
| ###
| 11.76
| ###
| 10,470,727
| 61,567,874
| ###
| ###
| 0.0 |
2003-Mar-26 Wed
| 11.86
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| 11.7
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2003-Mar-24 Mon
| 11.86
| 11.86
| ###
| 11.71
|
|
| 26.4
| 26.4
| ### |
2003-Mar-21 Fri
| 11.81
| ###
| 11.8
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| 11.78
| 11.57
| ###
| 3,513,059
| ###
| 70.2
| 70.2
| 0.0 |
2003-Mar-18 Tue
| 11.45
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Mar-17 Mon
| 11.27
| ###
| ###
| ###
| 3,537,257
| 0
| 79.1
| 79.1
| 0.0 |
2003-Mar-14 Fri
| 11.45
| 11.45
| 11.25
| 11.27
|
|
| 18.0
| 18.0
| ### |
2003-Mar-13 Thu
| ###
| ###
| 11.23
| ###
| 2,293,825
| 12,879,827
| 78.7
| 78.7
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| 11.23
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| 11.41
| 11.22
| ###
| 1,517,144
| 17,166,484
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| 11.45
| 11.47
| ###
| 11.41
| 1,502,380
| 8,616,149
| ###
| ###
| ### |
2003-Mar-07 Fri
| 11.56
| 11.57
| ###
| 11.45
| 3,258,929
| ###
| 30.4
| 30.4
| 0.8 |
2003-Mar-06 Thu
| 11.49
| 11.73
| 11.49
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2003-Mar-05 Wed
| 11.45
| 11.54
| 11.43
| 11.49
| 1,459,223
| 16,759,176
| ###
| ###
| ### |
2003-Mar-04 Tue
| 11.57
| 11.57
| ###
| 11.51
| 2,959,659
| 17,121,627
| ###
| ###
| 0.8 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 2,299,957
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| 11.44
| ###
| 11.4
| 11.57
| 6,637,356
| 37,832,929
| 82.2
| 82.2
| ### |
2003-Feb-27 Thu
| ###
| 11.48
| 11.26
| 11.44
|
|
| ###
| ###
| 0.8 |
2003-Feb-26 Wed
| ###
| 11.54
| 11.24
| 11.51
| 3,414,470
| ###
| ###
| ###
| 0.8 |
2003-Feb-25 Tue
| ###
| ###
| ###
| 11.25
| 4,736,872
| 0
| 39.9
| 39.9
| ### |
2003-Feb-24 Mon
| ###
| ###
| ###
| 11.27
|
|
| ###
| ###
| ### |
2003-Feb-21 Fri
| 10.89
| ###
| ###
| 10.7
| 3,972,755
| 0
| 20.0
| 20.0
| 0.8 |
2003-Feb-20 Thu
| ###
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| 11.22
| ###
| ###
| 11.25
|
|
| 74.4
| 74.4
| ### |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 2,341,820
| 0
| ###
| ###
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2003-Feb-13 Thu
| 11.56
| ###
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2003-Feb-12 Wed
| ###
| 11.74
| ###
| ###
| 1,909,943
| ###
| 31.2
| 31.2
| 0.0 |
2003-Feb-11 Tue
| ###
| 11.77
| ###
| ###
| 2,005,642
| ###
| 85.0
| 85.0
| 0.0 |
2003-Feb-10 Mon
| 11.74
| 11.74
| 11.53
| 11.59
| 1,006,941
| 11,715,758
| 24.8
| 24.8
| 0.8 |
2003-Feb-07 Fri
| 11.58
| 11.72
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| 11.7
| 11.8
| 11.57
| ###
|
|
| 36.1
| 36.1
| 0.0 |
2003-Feb-05 Wed
| 11.7
| 11.75
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2003-Feb-04 Tue
| 11.87
| ###
| 11.75
| 11.76
| 3,217,829
| 18,904,745
| ###
| ###
| 0.8 |
2003-Feb-03 Mon
| 11.83
| ###
| 11.82
| 11.85
|
|
| ###
| ###
| ### |
2003-Jan-31 Fri
| 11.8
| ###
| 11.77
| ###
| 3,551,555
| ###
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| 11.75
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| 11.81
| 11.88
| 11.73
| 11.78
|
|
| 34.9
| 34.9
| ### |
2003-Jan-28 Tue
| 11.55
| 11.75
| 11.5
| 11.72
| 4,439,521
| ###
| 90.1
| 90.1
| 0.8 |
2003-Jan-24 Fri
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 11.44
| 11.58
| 11.44
| 11.53
| 1,681,485
| ###
| ###
| ###
| ### |
2003-Jan-22 Wed
| 11.49
| 11.53
| ###
| 11.49
|
|
| ###
| ###
| ### |
2003-Jan-21 Tue
| ###
| 11.57
| ###
| 11.53
| 1,056,245
| 6,110,377
| ###
| ###
| ### |
2003-Jan-20 Mon
| ###
| 11.47
| ###
| 11.4
| 1,021,485
| ###
| 71.4
| 71.4
| 0.8 |
2003-Jan-17 Fri
| 11.41
| 11.5
| 11.4
| 11.4
| 1,021,627
| 11,697,629
| 32.2
| 32.2
| 0.8 |
2003-Jan-16 Thu
| ###
| 11.49
| 11.27
| 11.45
| 1,990,053
| ###
| 78.3
| 78.3
| 0.8 |
2003-Jan-15 Wed
| 11.5
| 11.52
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2003-Jan-14 Tue
| 11.48
| 11.57
| 11.46
| 11.53
| 1,760,741
| ###
| 72.4
| 72.4
| ### |
2003-Jan-13 Mon
| 11.44
| 11.52
| 11.43
| 11.52
| 797,978
| ###
| 75.0
| 75.0
| 0.8 |
2003-Jan-10 Fri
| 11.46
| 11.53
| ###
| 11.44
|
|
| 33.8
| 33.8
| 0.8 |
2003-Jan-09 Thu
| 11.26
| 11.44
| 11.26
| 11.44
| 1,103,989
| 12,530,275
| ###
| ###
| 0.8 |
2003-Jan-08 Wed
| ###
| 11.41
| 11.24
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2003-Jan-07 Tue
| 11.45
| 11.5
| 11.29
| ###
| 3,447,152
| ###
| ###
| ###
| 0.0 |
2003-Jan-06 Mon
| ###
| 11.73
| 11.47
| 11.53
|
|
| 18.9
| 18.9
| ### |
2003-Jan-03 Fri
| 11.42
| ###
| 11.41
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| ###
| 11.44
| 11.25
| 11.41
|
|
| 69.9
| 69.9
| ### |
2002-Dec-31 Tue
| 11.26
| 11.45
| 11.25
| 11.4
|
|
| ###
| ###
| 0.8 |
2002-Dec-30 Mon
| ###
| 11.44
| 11.24
| 11.26
| 928,428
| 10,528,373
| ###
| ###
| 0.8 |
2002-Dec-27 Fri
| 11.45
| 11.46
| ###
| 11.4
| 376,842
| ###
| 20.3
| 20.3
| 0.8 |
2002-Dec-24 Tue
| 11.42
| 11.48
| 11.4
| 11.45
|
|
| ###
| ###
| 0.8 |
2002-Dec-23 Mon
| ###
| 11.43
| 11.25
| 11.41
| 953,052
| ###
| ###
| ###
| ### |
2002-Dec-20 Fri
| ###
| 11.46
| 11.22
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
| 4,795,081
| 0
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| 10.85
| 10.85
|
|
| 27.2
| 27.2
| 0.8 |
2002-Dec-13 Fri
| ###
| ###
| 10.85
| ###
| 2,208,720
| ###
| 21.5
| 21.5
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2002-Dec-11 Wed
| 11.2
| 11.2
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2002-Dec-10 Tue
| 11.27
| 11.27
| ###
| ###
| 5,155,523
| 29,051,372
| 21.6
| 21.6
| 0.0 |
2002-Dec-09 Mon
| 11.45
| 11.46
| 11.28
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2002-Dec-06 Fri
| 11.4
| 11.5
| ###
| 11.43
| 1,527,355
| ###
| 74.0
| 74.0
| ### |
2002-Dec-05 Thu
| 11.46
| 11.54
| 11.45
| 11.5
| 3,797,884
| 43,656,676
| ###
| ###
| ### |
2002-Dec-04 Wed
| 11.43
| 11.55
| 11.41
| 11.47
|
|
| ###
| ###
| ### |
2002-Dec-03 Tue
| 11.42
| 11.47
| 11.28
| 11.45
| 4,363,778
| 49,637,974
| 77.6
| 77.6
| 0.8 |
2002-Dec-02 Mon
| ###
| 11.42
| ###
| 11.41
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| ###
| 11.44
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2002-Nov-28 Thu
| ###
| 11.41
| 11.26
| 11.27
|
|
| 26.6
| 26.6
| ### |
2002-Nov-27 Wed
| 11.26
| ###
| 11.22
| 11.28
| 4,059,872
| 22,775,881
| ###
| ###
| 0.8 |
2002-Nov-26 Tue
| ###
| ###
| 11.2
| ###
| 9,064,676
| 50,762,185
| 16.2
| 16.2
| 0.0 |
2002-Nov-25 Mon
| 11.85
| 11.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| 11.76
| 11.89
| 3,076,242
| ###
| ###
| ###
| ### |
2002-Nov-21 Thu
| ###
| 12.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 2,219,348
| 0
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| 11.8
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2002-Nov-15 Fri
| ###
| ###
| 11.74
| 11.81
|
|
| 17.6
| 17.6
| ### |
2002-Nov-14 Thu
| ###
| ###
| 11.87
| ###
| 2,293,945
| ###
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| 11.85
| ###
| 2,424,670
| ###
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
| 3,435,173
| 0
| 30.3
| 30.3
| 0.0 |
2002-Nov-08 Fri
| ###
| 12.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2002-Nov-06 Wed
| 12.21
| 12.23
| ###
| ###
| 2,015,543
| 12,325,045
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| 12.26
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2002-Nov-04 Mon
| 12.24
| ###
| 12.21
| 12.23
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 12.25
| ###
| ###
| ###
| 1,251,182
| 0
| 24.3
| 24.3
| 0.0 |
2002-Oct-31 Thu
| ###
| 12.4
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| 11.86
| ###
| 3,104,282
| ###
| 76.6
| 76.6
| 0.0 |
2002-Oct-25 Fri
| ###
| 12.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| ###
| 12.28
| ###
| 12.25
| 5,673,920
| ###
| 78.5
| 78.5
| 0.9 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| 12.47
| 12.23
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Oct-21 Mon
| 12.45
| 12.45
| 12.22
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| 12.5
| ###
| 12.48
| 12.53
|
|
| 74.8
| 74.8
| ### |
2002-Oct-17 Thu
| 12.47
| 12.56
| ###
| 12.4
| 2,452,142
| 15,399,451
| ###
| ###
| 0.9 |
2002-Oct-16 Wed
| ###
| 12.5
| 12.24
| 12.47
|
|
| 82.9
| 82.9
| ### |
2002-Oct-15 Tue
| ###
| 12.4
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| 12.45
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2002-Oct-11 Fri
| 12.55
| 12.55
| ###
| 12.29
|
|
| 15.1
| 15.1
| 0.9 |
2002-Oct-10 Thu
| 12.5
| ###
| 12.4
| 12.45
|
|
| 27.8
| 27.8
| ### |
2002-Oct-09 Wed
| 12.85
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2002-Oct-08 Tue
| ###
| 12.83
| ###
| 12.83
|
|
| 87.2
| 87.2
| ### |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| 12.75
| 12.78
| ###
| 12.75
|
|
| ###
| ###
| ### |
2002-Oct-03 Thu
| ###
| 12.86
| ###
| 12.79
| 3,876,021
| ###
| ###
| ###
| ### |
2002-Oct-02 Wed
| 12.5
| ###
| 12.5
| ###
| 3,300,089
| 20,625,556
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| ###
| 12.47
| 12.21
| 12.45
| 2,899,026
| 35,773,980
| 80.7
| 80.7
| ### |
2002-Sep-30 Mon
| 12.2
| ###
| 12.2
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2002-Sep-27 Fri
| 12.41
| 12.54
| ###
| ###
| 8,003,756
| 50,183,550
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| 12.26
| ###
| 12.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-25 Wed
| 12.4
| 12.4
| ###
| 12.24
| 4,040,183
| ###
| 29.3
| 29.3
| 0.9 |
2002-Sep-24 Tue
| 12.5
| 12.54
| 12.4
| 12.48
|
|
| 38.6
| 38.6
| ### |
2002-Sep-23 Mon
| 12.42
| 12.55
| ###
| 12.5
| 2,513,542
| 15,772,476
| 81.5
| 81.5
| 0.9 |
2002-Sep-20 Fri
| ###
| 12.47
| ###
| 12.4
|
|
| 79.7
| 79.7
| 0.9 |
2002-Sep-19 Thu
| 12.7
| 12.77
| 12.5
| 12.5
|
|
| 22.6
| 22.6
| 0.9 |
2002-Sep-18 Wed
| ###
| 12.7
| ###
| 12.7
|
|
| 76.7
| 76.7
| 0.9 |
2002-Sep-17 Tue
| 12.56
| 12.8
| 12.56
| 12.75
| 4,838,641
| ###
| ###
| ###
| ### |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| 12.45
| ###
| ###
| 3,856,328
| 24,005,641
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| 12.5
| ###
| 12.42
|
|
| ###
| ###
| 0.9 |
2002-Sep-11 Wed
| ###
| 12.27
| ###
| 12.26
|
|
| 75.5
| 75.5
| 0.9 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 3,172,887
| 0
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| ###
| 11.85
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 4,145,858
| 0
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
| 8,425,470
| 0
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 5,610,722
| 0
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| 12.2
| ###
| 12.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 11.89
| ###
| 11.8
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Aug-29 Thu
| 11.71
| ###
| 11.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| 11.72
| 11.76
|
|
| 17.6
| 17.6
| 0.8 |
2002-Aug-27 Tue
| ###
| ###
| 11.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| 12.42
| 11.49
| 11.5
| 14,579,141
| ###
| ###
| ###
| ### |
2002-Aug-23 Fri
| ###
| 12.72
| 12.5
| 12.5
| 989,973
| 12,483,559
| 21.3
| 21.3
| 0.9 |
2002-Aug-22 Thu
| 12.59
| 12.77
| 12.59
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2002-Aug-21 Wed
| ###
| 12.75
| 12.48
| 12.48
|
|
| 23.6
| 23.6
| ### |
2002-Aug-20 Tue
| 12.57
| 12.79
| 12.57
| 12.77
| 2,261,425
| ###
| ###
| ###
| 0.9 |
2002-Aug-19 Mon
| 12.27
| 12.56
| 12.27
| 12.54
| 1,404,774
| ###
| ###
| ###
| 0.9 |
2002-Aug-16 Fri
| 12.28
| ###
| 12.25
| ###
| 2,148,050
| ###
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| 12.29
| ###
| 12.22
| 12.29
| 1,750,149
| ###
| ###
| ###
| 0.9 |
2002-Aug-14 Wed
| ###
| ###
| 12.22
| 12.25
| 2,378,444
| ###
| ###
| ###
| 0.9 |
2002-Aug-13 Tue
| 12.4
| 12.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-12 Mon
| ###
| 12.45
| 12.28
| 12.4
| 1,976,674
| 24,441,574
| 74.5
| 74.5
| 0.9 |
2002-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2002-Aug-08 Thu
| 12.25
| ###
| ###
| 12.27
| 2,675,558
| 0
| ###
| ###
| ### |
2002-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| 11.88
| 11.88
| 1,853,474
| ###
| ###
| ###
| 0.8 |
2002-Aug-05 Mon
| ###
| 12.2
| ###
| ###
| 641,852
| ###
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| ###
| 12.23
| ###
| 12.2
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| ###
| 12.25
| ###
| 12.25
|
|
| 76.8
| 76.8
| 0.9 |
2002-Jul-31 Wed
| 12.22
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Jul-30 Tue
| ###
| 12.4
| ###
| 12.25
| 2,798,873
| ###
| ###
| ###
| 0.9 |
2002-Jul-29 Mon
| ###
| 12.25
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2002-Jul-26 Fri
| 12.25
| 12.28
| ###
| ###
| 2,955,146
| ###
| ###
| ###
| 0.0 |
2002-Jul-25 Thu
| ###
| ###
| ###
| 12.21
| 3,204,579
| 0
| ###
| ###
| 0.9 |
2002-Jul-24 Wed
| ###
| ###
| 11.76
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 11.8
| ###
| 11.73
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2002-Jul-22 Mon
| 11.41
| 11.8
| 11.41
| 11.8
|
|
| ###
| ###
| 0.8 |
2002-Jul-19 Fri
| 11.75
| 11.75
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2002-Jul-18 Thu
| ###
| ###
| 11.75
| 11.85
| 6,001,475
| ###
| ###
| ###
| ### |
2002-Jul-17 Wed
| ###
| ###
| ###
| ###
| 4,734,172
| 0
| 23.8
| 23.8
| 0.0 |
2002-Jul-16 Tue
| 12.83
| 12.86
| ###
| 12.44
|
|
| ###
| ###
| 0.9 |
2002-Jul-15 Mon
| ###
| ###
| ###
| 12.81
| 2,862,825
| 0
| 27.0
| 27.0
| ### |
2002-Jul-12 Fri
| ###
| 12.75
| 12.56
| 12.73
| 1,527,725
| 19,333,359
| ###
| ###
| ### |
2002-Jul-11 Thu
| 12.43
| ###
| 12.4
| 12.57
| 2,604,929
| 16,150,559
| 83.4
| 83.4
| 0.9 |
2002-Jul-10 Wed
| ###
| ###
| 12.47
| ###
| 2,784,856
| 17,363,577
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 12.59
| 12.7
| 12.58
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2002-Jul-08 Mon
| 12.76
| 12.76
| 12.57
| 12.59
|
|
| 21.4
| 21.4
| ### |
2002-Jul-05 Fri
| 12.75
| 12.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| 12.8
| ###
| 12.74
| 3,715,652
| 23,780,172
| 77.1
| 77.1
| ### |
2002-Jul-03 Wed
| 12.59
| ###
| 12.47
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2002-Jul-02 Tue
| 12.87
| 12.87
| 12.56
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2002-Jul-01 Mon
| ###
| ###
| 12.88
| ###
| 2,710,321
| ###
| ###
| ###
| 0.0 |
2002-Jun-28 Fri
| ###
| 13.2
| ###
| ###
| 20,788,758
| ###
| 68.3
| 68.3
| 0.0 |
2002-Jun-27 Thu
| 12.85
| ###
| 12.85
| ###
| 2,499,779
| 16,061,080
| ###
| ###
| 0.0 |
2002-Jun-26 Wed
| 12.89
| ###
| 12.72
| 12.85
|
|
| 46.8
| 46.8
| 0.9 |
2002-Jun-25 Tue
| ###
| ###
| 12.85
| ###
| 3,106,641
| ###
| 79.2
| 79.2
| 0.0 |
2002-Jun-24 Mon
| 12.59
| ###
| 12.59
| ###
| 3,123,488
| 19,662,356
| 90.5
| 90.5
| 0.0 |
2002-Jun-21 Fri
| ###
| 12.73
| 12.53
| ###
| 2,998,221
| ###
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Jun-18 Tue
| ###
| ###
| ###
| ###
| 2,596,585
| 0
| ###
| ###
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2002-Jun-14 Fri
| ###
| 13.24
| ###
| ###
| 1,588,725
| 10,517,359
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| 13.29
| 13.4
| 13.23
| ###
| 2,180,359
| 29,031,480
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 13.2
| ###
| 13.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-07 Fri
| 13.24
| ###
| 13.22
| 13.23
|
|
| ###
| ###
| 0.9 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2002-Jun-03 Mon
| ###
| 13.2
| ###
| 13.2
| 2,738,244
| ###
| ###
| ###
| 0.9 |
2002-May-31 Fri
| ###
| ###
| 12.72
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| 12.7
| 12.89
| ###
| 12.84
|
|
| 77.8
| 77.8
| 0.9 |
2002-May-29 Wed
| 12.51
| 12.71
| 12.51
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-May-28 Tue
| 12.57
| 12.58
| 12.51
| 12.58
|
|
| 73.2
| 73.2
| 0.9 |
2002-May-27 Mon
| ###
| ###
| 12.55
| 12.58
|
|
| ###
| ###
| 0.9 |
2002-May-24 Fri
| 12.77
| 12.79
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2002-May-23 Thu
| 12.85
| ###
| 12.73
| 12.84
| 1,632,374
| ###
| ###
| ###
| 0.9 |
2002-May-22 Wed
| ###
| ###
| ###
| 12.87
|
|
| ###
| ###
| ### |
2002-May-21 Tue
| 12.85
| 12.88
| 12.71
| 12.72
|
|
| ###
| ###
| 0.9 |
2002-May-20 Mon
| ###
| ###
| 12.88
| 12.88
| 3,604,686
| 23,214,177
| 26.4
| 26.4
| ### |
2002-May-17 Fri
| ###
| 13.28
| ###
| ###
| 2,643,255
| ###
| 20.0
| 20.0
| 0.0 |
2002-May-16 Thu
| ###
| ###
| 12.81
| ###
| 4,329,426
| 27,729,973
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| 12.81
| 12.85
|
|
| 24.4
| 24.4
| 0.9 |
2002-May-14 Tue
| ###
| ###
| 12.8
| ###
| 2,902,773
| 18,577,747
| 73.0
| 73.0
| 0.0 |
2002-May-13 Mon
| 12.86
| ###
| 12.81
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
| 2,545,573
| 0
| 28.6
| 28.6
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 2,930,544
| 0
| 42.8
| 42.8
| 0.0 |
2002-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 13.43
| 13.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-06 Mon
| ###
| ###
| ###
| 13.56
|
|
| 84.3
| 84.3
| 1.0 |
2002-May-03 Fri
| ###
| 13.51
| ###
| 13.45
|
|
| ###
| ###
| ### |
2002-May-02 Thu
| 13.22
| ###
| 13.21
| ###
| 1,356,985
| 8,962,885
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| 13.2
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2002-Apr-29 Mon
| 13.22
| ###
| ###
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2002-Apr-26 Fri
| 13.4
| 13.4
| 13.24
| 13.24
|
|
| ###
| ###
| 0.9 |
2002-Apr-24 Wed
| 13.56
| 13.56
| 13.4
| 13.42
|
|
| 29.8
| 29.8
| 1.0 |
2002-Apr-23 Tue
| 13.42
| ###
| 13.42
| 13.59
| 2,587,753
| 17,363,822
| 85.8
| 85.8
| ### |
2002-Apr-22 Mon
| 13.25
| 13.45
| 13.25
| 13.41
|
|
| ###
| ###
| 1.0 |
2002-Apr-19 Fri
| ###
| 13.27
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| ###
| ###
| ###
| ###
| 3,457,354
| 0
| ###
| ###
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Apr-15 Mon
| 12.75
| ###
| 12.71
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2002-Apr-12 Fri
| ###
| 12.73
| ###
| ###
| 2,339,659
| 14,891,929
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| 12.59
| 12.74
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| 12.47
| 12.47
|
|
| 25.6
| 25.6
| ### |
2002-Apr-09 Tue
| 12.55
| ###
| 12.45
| 12.56
|
|
| ###
| ###
| 0.9 |
2002-Apr-08 Mon
| 12.72
| 12.75
| 12.55
| 12.57
| 1,164,243
| 14,727,673
| ###
| ###
| 0.9 |
2002-Apr-05 Fri
| 12.73
| 12.8
| ###
| 12.7
| 2,338,076
| 14,963,686
| 30.5
| 30.5
| 0.9 |
2002-Apr-04 Thu
| 12.53
| 12.75
| 12.5
| 12.73
|
|
| 86.0
| 86.0
| ### |
2002-Apr-03 Wed
| 12.56
| ###
| 12.48
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2002-Apr-02 Tue
| 12.5
| ###
| 12.5
| 12.55
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| ###
| 12.52
| ###
| 12.48
| 6,895,280
| 43,164,452
| ###
| ###
| ### |
2002-Mar-27 Wed
| ###
| 12.4
| 12.25
| ###
| 19,272,325
| ###
| 33.0
| 33.0
| 0.0 |
2002-Mar-26 Tue
| 12.5
| 12.5
| ###
| ###
| 3,775,329
| ###
| 31.1
| 31.1
| 0.0 |
2002-Mar-25 Mon
| 12.5
| 12.53
| ###
| 12.51
|
|
| ###
| ###
| ### |
2002-Mar-22 Fri
| 12.5
| ###
| 12.43
| 12.49
|
|
| ###
| ###
| 0.9 |
2002-Mar-21 Thu
| 12.48
| 12.52
| ###
| 12.5
|
|
| 72.2
| 72.2
| 0.9 |
2002-Mar-20 Wed
| 12.45
| 12.5
| ###
| 12.48
| 3,394,252
| 21,214,075
| 74.4
| 74.4
| ### |
2002-Mar-19 Tue
| 12.5
| 12.5
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2002-Mar-18 Mon
| 12.55
| ###
| 12.49
| 12.49
|
|
| ###
| ###
| 0.9 |
2002-Mar-15 Fri
| ###
| ###
| 12.44
| 12.5
| 2,795,058
| ###
| 33.8
| 33.8
| 0.9 |
2002-Mar-14 Thu
| ###
| 12.8
| 12.58
| ###
| 3,563,988
| ###
| 32.5
| 32.5
| 0.0 |
2002-Mar-13 Wed
| 12.8
| ###
| ###
| ###
| 3,164,748
| 0
| 27.1
| 27.1
| 0.0 |
2002-Mar-12 Tue
| 12.671
| ###
| ###
| 12.8
|
|
| ###
| ###
| 0.9 |
2002-Mar-11 Mon
| 12.55
| 12.73
| 12.47
| 12.7
| 3,826,529
| ###
| ###
| ###
| 0.9 |
2002-Mar-08 Fri
| ###
| 12.52
| ###
| 12.51
|
|
| ###
| ###
| ### |
2002-Mar-07 Thu
| ###
| 12.58
| ###
| 12.4
| 5,880,272
| ###
| ###
| ###
| 0.9 |
2002-Mar-06 Wed
| ###
| 12.41
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2002-Mar-05 Tue
| 12.5
| 12.52
| 12.27
| ###
| 2,650,677
| 32,855,141
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| ###
| ###
| 12.487
| 5,046,051
| 0
| 82.2
| 82.2
| ### |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
| 2,061,385
| 0
| 74.3
| 74.3
| 0.0 |
2002-Feb-27 Wed
| ###
| 12.26
| ###
| 12.079
|
|
| ###
| ###
| 0.9 |
2002-Feb-26 Tue
| 12.24
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2002-Feb-25 Mon
| ###
| 12.25
| ###
| 12.2
|
|
| 76.1
| 76.1
| ### |
2002-Feb-22 Fri
| ###
| ###
| ###
| ###
| 6,427,659
| 0
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| ###
| ###
| ###
| ###
| 1,637,073
| 0
| 73.4
| 73.4
| 0.0 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
| 2,795,484
| 0
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| ###
| ###
| 4,087,128
| 0
| 82.0
| 82.0
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 12.123
| 12.123
| ###
| ###
| 1,636,620
| 9,920,372
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| 11.79
| ###
| 11.72
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 11.8
| 11.8
|
|
| 19.1
| 19.1
| 0.8 |
2002-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2002-Feb-08 Fri
| 11.844
| ###
| 11.71
| 11.88
|
|
| ###
| ###
| 0.8 |
2002-Feb-07 Thu
| ###
| ###
| 11.77
| 11.776
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| 12.2
| 12.24
| ###
| ###
| 4,104,048
| 25,116,773
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| 12.29
| ###
| 12.24
| 4,849,320
| 29,799,071
| 79.2
| 79.2
| 0.9 |
2002-Feb-04 Mon
| ###
| ###
| 11.89
| ###
| 3,532,047
| ###
| 77.8
| 77.8
| 0.0 |
2002-Feb-01 Fri
| 11.84
| ###
| 11.77
| 11.77
| 2,476,855
| ###
| 36.6
| 36.6
| ### |
2002-Jan-31 Thu
| ###
| 11.89
| ###
| 11.844
| 1,328,182
| 7,896,041
| 80.8
| 80.8
| 0.8 |
2002-Jan-30 Wed
| 11.83
| 11.83
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| 11.78
| 11.883
|
|
| ###
| ###
| 0.8 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| 11.88
| ###
| 3,521,923
| 20,920,222
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 11.72
| ###
| 11.72
| 11.83
|
|
| 77.0
| 77.0
| 0.8 |
2002-Jan-23 Wed
| 11.7
| 11.83
| 11.59
| ###
| 5,313,459
| ###
| 71.4
| 71.4
| 0.0 |
2002-Jan-22 Tue
| ###
| 11.79
| 11.58
| 11.76
| 8,284,754
| 96,807,350
| ###
| ###
| 0.8 |
2002-Jan-21 Mon
| 11.29
| 11.52
| 11.25
| 11.5
|
|
| ###
| ###
| ### |
2002-Jan-18 Fri
| 11.24
| 11.24
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2002-Jan-17 Thu
| ###
| 11.28
| ###
| 11.25
| 2,736,053
| ###
| ###
| ###
| ### |
2002-Jan-16 Wed
| ###
| 11.27
| ###
| 11.26
| 2,279,849
| 12,846,949
| 80.5
| 80.5
| 0.8 |
2002-Jan-15 Tue
| ###
| ###
| ###
| ###
| 2,408,426
| 0
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| 11.142
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2002-Jan-09 Wed
| ###
| 11.25
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2002-Jan-08 Tue
| 11.2
| 11.27
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2002-Jan-07 Mon
| 11.2
| 11.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 1,307,920
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 11.27
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| 11.28
|
|
| 62.3
| 62.3
| 0.8 |
2001-Dec-31 Mon
| 11.28
| 11.28
| ###
| 11.24
| 1,268,027
| 7,151,672
| ###
| ###
| 0.8 |
2001-Dec-28 Fri
| 11.27
| ###
| 11.27
| 11.28
|
|
| ###
| ###
| 0.8 |
2001-Dec-27 Thu
| ###
| 11.25
| ###
| 11.23
| 533,549
| ###
| ###
| ###
| 0.8 |
2001-Dec-24 Mon
| ###
| 11.2
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| 10.83
| 10.89
| 2,849,458
| ###
| 30.0
| 30.0
| 0.8 |
2001-Dec-19 Wed
| 10.85
| ###
| 10.74
| 10.85
| 3,935,026
| 21,131,089
| ###
| ###
| 0.8 |
2001-Dec-18 Tue
| 10.827
| 10.85
| 10.76
| 10.8
|
|
| ###
| ###
| ### |
2001-Dec-17 Mon
| ###
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| 10.81
| ###
| 10.79
| 10.82
|
|
| ###
| ###
| 0.8 |
2001-Dec-13 Thu
| ###
| ###
| 10.76
| 10.81
|
|
| ###
| ###
| 0.8 |
2001-Dec-12 Wed
| ###
| ###
| 10.86
| 10.88
| 3,288,440
| 17,856,229
| 24.8
| 24.8
| 0.8 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2001-Dec-10 Mon
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-07 Fri
| ###
| ###
| ###
| ###
| 4,561,623
| 0
| ###
| ###
| 0.0 |
2001-Dec-06 Thu
| ###
| 11.57
| ###
| 11.24
| 8,043,940
| ###
| 18.7
| 18.7
| 0.8 |
2001-Dec-05 Wed
| 11.52
| ###
| ###
| ###
| 3,547,083
| 0
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| 11.352
| 11.5
| ###
| 11.46
|
|
| 79.7
| 79.7
| 0.8 |
2001-Dec-03 Mon
| ###
| 11.281
| ###
| 11.281
|
|
| 83.9
| 83.9
| 0.8 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| 11.2
| ###
| ###
| 11.223
| 3,032,470
| 0
| ###
| ###
| ### |
2001-Nov-27 Tue
| ###
| 11.43
| 11.21
| 11.21
| 2,214,126
| ###
| ###
| ###
| ### |
2001-Nov-26 Mon
| ###
| ###
| 11.2
| 11.259
| 1,286,957
| 7,206,959
| 33.1
| 33.1
| 0.8 |
2001-Nov-23 Fri
| 10.959
| 11.24
| 10.959
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 3,048,926
| 0
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| 10.747
| ###
| 10.747
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2001-Nov-20 Tue
| 11.276
| ###
| 10.88
| ###
|
|
| 10.4
| 10.4
| 0.0 |
2001-Nov-19 Mon
| ###
| 11.58
| 11.25
| 11.25
|
|
| ###
| ###
| ### |
2001-Nov-16 Fri
| ###
| ###
| ###
| 11.51
|
|
| ###
| ###
| 0.8 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 85.3
| 85.3
| 0.0 |
2001-Nov-14 Wed
| 10.874
| ###
| ###
| ###
| 8,485,581
| 0
| 76.5
| 76.5
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2001-Nov-12 Mon
| ###
| ###
| ###
| ###
| 1,887,973
| 0
| 29.9
| 29.9
| 0.0 |
2001-Nov-09 Fri
| 11.24
| 11.24
| ###
| ###
| 3,986,044
| ###
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| 11.26
| ###
| 11.228
| 2,786,551
| 15,688,282
| ###
| ###
| ### |
2001-Nov-07 Wed
| ###
| 11.2
| ###
| 11.049
|
|
| ###
| ###
| ### |
2001-Nov-06 Tue
| 11.059
| 11.2
| ###
| ###
| 2,235,757
| ###
| ###
| ###
| 0.0 |
2001-Nov-05 Mon
| 11.25
| 11.27
| ###
| ###
| 2,532,742
| ###
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 11.45
| 11.48
| ###
| 11.23
| 2,265,085
| 13,001,587
| ###
| ###
| 0.8 |
2001-Nov-01 Thu
| ###
| 11.45
| ###
| ###
| 2,717,123
| 15,555,529
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 11.25
| 11.42
| 11.21
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2001-Oct-30 Tue
| ###
| 11.45
| ###
| ###
| 5,196,875
| ###
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| 11.5
| 11.55
| ###
| 11.21
| 3,247,477
| 18,754,179
| ###
| ###
| ### |
2001-Oct-26 Fri
| 11.384
| 11.58
| 11.384
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| 11.83
| 11.83
| 11.52
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2001-Oct-23 Tue
| ###
| 11.85
| ###
| 11.83
|
|
| ###
| ###
| 0.8 |
2001-Oct-22 Mon
| ###
| ###
| 11.25
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2001-Oct-19 Fri
| 11.4
| ###
| ###
| ###
|
|
| 24.9
| 24.9
| 0.0 |
2001-Oct-18 Thu
| 11.58
| 11.58
| 11.26
| 11.48
| 3,880,676
| ###
| 30.5
| 30.5
| 0.8 |
2001-Oct-17 Wed
| 11.857
| ###
| 11.55
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2001-Oct-16 Tue
| 11.745
| ###
| 11.74
| 11.8
|
|
| ###
| ###
| 0.8 |
2001-Oct-15 Mon
| 11.85
| 11.85
| ###
| ###
| 1,947,425
| ###
| 23.7
| 23.7
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| 11.778
|
|
| 20.0
| 20.0
| ### |
2001-Oct-11 Thu
| ###
| ###
| 11.88
| ###
| 5,189,779
| 30,827,287
| 20.2
| 20.2
| 0.0 |
2001-Oct-10 Wed
| 12.4
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| 12.5
| ###
| 12.45
| 12.49
|
|
| ###
| ###
| 0.9 |
2001-Oct-08 Mon
| 12.25
| 12.51
| 12.25
| 12.45
|
|
| 82.9
| 82.9
| ### |
2001-Oct-05 Fri
| ###
| 12.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 1,520,343
| 0
| 73.3
| 73.3
| 0.0 |
2001-Oct-03 Wed
| ###
| 12.21
| ###
| 12.071
|
|
| 32.4
| 32.4
| 0.9 |
2001-Oct-02 Tue
| 11.874
| ###
| 11.83
| ###
| 2,939,478
| ###
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 11.56
| ###
| 11.53
| 11.85
|
|
| 78.6
| 78.6
| ### |
2001-Sep-27 Thu
| ###
| ###
| 11.26
| 11.544
| 2,121,842
| 11,945,970
| ###
| ###
| 0.8 |
2001-Sep-26 Wed
| 11.54
| 11.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| 11.55
| 11.58
| 11.25
| 11.55
|
|
| 68.4
| 68.4
| 0.8 |
2001-Sep-24 Mon
| ###
| ###
| 11.41
| 11.44
| 2,837,055
| ###
| 31.4
| 31.4
| 0.8 |
2001-Sep-21 Fri
| ###
| 11.75
| 11.51
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-Sep-20 Thu
| 11.75
| ###
| 11.71
| 11.8
| 6,575,644
| ###
| 79.5
| 79.5
| 0.8 |
2001-Sep-19 Wed
| ###
| ###
| ###
| 11.945
|
|
| 76.4
| 76.4
| ### |
2001-Sep-18 Tue
| 11.059
| ###
| 11.059
| ###
| 3,829,522
| 21,175,341
| 82.7
| 82.7
| 0.0 |
2001-Sep-17 Mon
| 11.2
| 11.25
| 10.76
| 11.049
| 3,415,276
| ###
| 54.9
| 54.9
| ### |
2001-Sep-14 Fri
| ###
| 11.45
| ###
| 11.4
|
|
| 83.3
| 83.3
| 0.8 |
2001-Sep-13 Thu
| 11.378
| 11.45
| ###
| ###
| 1,097,949
| 6,285,758
| 71.3
| 71.3
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| 11.2
| 1,548,152
| 0
| ###
| ###
| 0.8 |
2001-Sep-11 Tue
| ###
| 11.55
| ###
| 11.47
| 2,121,957
| ###
| ###
| ###
| ### |
2001-Sep-10 Mon
| 11.2
| 11.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| 11.27
| ###
| ###
| 1,828,684
| ###
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| 11.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| 11.26
|
|
| 85.6
| 85.6
| 0.8 |
2001-Sep-04 Tue
| ###
| 11.25
| ###
| 11.22
|
|
| ###
| ###
| ### |
2001-Sep-03 Mon
| 10.851
| ###
| 10.81
| ###
| 2,207,270
| ###
| 90.2
| 90.2
| 0.0 |
2001-Aug-31 Fri
| 10.82
| 10.89
| 10.727
| 10.727
|
|
| ###
| ###
| ### |
2001-Aug-30 Thu
| 10.988
| ###
| 10.86
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| 10.85
| 10.972
|
|
| 33.7
| 33.7
| ### |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
| 2,917,523
| 0
| 80.3
| 80.3
| 0.0 |
2001-Aug-27 Mon
| ###
| 11.23
| 10.87
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2001-Aug-24 Fri
| 10.87
| ###
| 10.81
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| 10.8
| 10.8
|
|
| ###
| ###
| ### |
2001-Aug-22 Wed
| 10.85
| ###
| 10.83
| 10.881
|
|
| ###
| ###
| 0.8 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| ###
| 10.71
| 10.57
| ###
| 1,606,756
| 17,095,883
| 82.2
| 82.2
| 0.0 |
2001-Aug-17 Fri
| ###
| 10.74
| 10.53
| ###
| 2,994,354
| 31,844,954
| ###
| ###
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| 10.4
| ###
| 5,158,082
| 26,822,026
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 10.883
| ###
| 10.82
| 10.82
|
|
| ###
| ###
| 0.8 |
2001-Aug-14 Tue
| ###
| ###
| 10.81
| 10.85
| 1,148,974
| ###
| 22.3
| 22.3
| 0.8 |
2001-Aug-13 Mon
| ###
| 11.21
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| 11.144
| 497,552
| 0
| ###
| ###
| ### |
2001-Aug-09 Thu
| ###
| 11.24
| ###
| ###
| 2,940,574
| 16,526,025
| 67.6
| 67.6
| 0.0 |
2001-Aug-08 Wed
| 10.947
| 11.22
| 10.947
| ###
| 2,988,741
| ###
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 10.78
| ###
| 10.75
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 10.7
| 10.84
| ###
| 10.79
| 1,445,721
| ###
| ###
| ###
| ### |
2001-Aug-03 Fri
| ###
| ###
| ###
| 10.76
| 2,878,822
| 0
| 21.5
| 21.5
| 0.8 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| ###
| ###
| ###
| 10.957
|
|
| ###
| ###
| 0.8 |
2001-Jul-31 Tue
| 11.21
| 11.22
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2001-Jul-30 Mon
| 11.2
| 11.25
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2001-Jul-27 Fri
| ###
| 11.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2001-Jul-23 Mon
| 11.26
| 11.28
| ###
| ###
| 1,808,459
| ###
| 34.1
| 34.1
| 0.0 |
2001-Jul-20 Fri
| ###
| 11.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
| 2,819,045
| 0
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| 10.8
| ###
| 10.75
| ###
| 4,892,748
| 26,298,520
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| 10.72
| 10.79
| 10.7
| 10.74
| 2,687,724
| ###
| ###
| ###
| 0.8 |
2001-Jul-16 Mon
| ###
| 10.78
| ###
| 10.74
| 1,650,056
| ###
| ###
| ###
| 0.8 |
2001-Jul-13 Fri
| ###
| 10.8
| 10.57
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2001-Jul-12 Thu
| 10.587
| 10.8
| 10.49
| 10.76
|
|
| 80.4
| 80.4
| 0.8 |
2001-Jul-11 Wed
| 10.49
| ###
| 10.49
| 10.55
| 1,695,383
| 8,892,283
| 69.9
| 69.9
| ### |
2001-Jul-10 Tue
| 10.49
| ###
| 10.47
| 10.58
|
|
| 74.4
| 74.4
| 0.8 |
2001-Jul-09 Mon
| 10.181
| 10.5
| ###
| 10.49
| 5,232,884
| 27,472,641
| 90.2
| 90.2
| ### |
2001-Jul-06 Fri
| 10.2
| 10.22
| ###
| 10.21
| 4,618,125
| ###
| 73.6
| 73.6
| ### |
2001-Jul-05 Thu
| 10.382
| 10.44
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| 10.56
| ###
| 10.41
| 10.45
|
|
| 28.3
| 28.3
| ### |
2001-Jul-03 Tue
| ###
| ###
| 10.78
| 10.82
|
|
| 21.0
| 21.0
| 0.8 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| 10.8
| ###
| 10.8
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2001-Jun-28 Thu
| 10.81
| 10.82
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2001-Jun-27 Wed
| ###
| ###
| 10.71
| 10.74
|
|
| 22.2
| 22.2
| 0.8 |
2001-Jun-26 Tue
| ###
| ###
| 10.85
| ###
| 2,221,620
| 12,052,288
| 26.9
| 26.9
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-22 Fri
| 10.75
| 10.85
| 10.71
| 10.85
|
|
| ###
| ###
| 0.8 |
2001-Jun-21 Thu
| 10.84
| ###
| ###
| ###
| 4,708,124
| 0
| 27.7
| 27.7
| 0.0 |
2001-Jun-20 Wed
| 10.72
| ###
| 10.72
| ###
| 7,034,640
| 37,705,670
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| 10.5
| 10.82
| 10.5
| 10.72
| 2,858,227
| ###
| ###
| ###
| 0.8 |
2001-Jun-18 Mon
| 10.45
| 10.57
| ###
| 10.52
|
|
| 79.3
| 79.3
| ### |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| 10.29
| ###
| 10.2
|
|
| 85.9
| 85.9
| 0.7 |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 1,351,245
| 0
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| 9.8
| ###
| 9.8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| 9.922
| 9.922
| 9.922
| 9.922
| 0
|
|
|
| 0.7 |
2001-Jun-08 Fri
| 9.8
| ###
| 9.79
| 9.922
| 2,333,022
| 11,420,142
| 79.2
| 79.2
| 0.7 |
2001-Jun-07 Thu
| 9.86
| 9.86
| 9.7
| 9.83
|
|
| ###
| ###
| 0.7 |
2001-Jun-06 Wed
| ###
| ###
| 9.84
| 9.86
|
|
| ###
| ###
| 0.7 |
2001-Jun-05 Tue
| ###
| ###
| 9.83
| ###
|
|
| 39.0
| 39.0
| 0.0 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
| 2,364,254
| 0
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| 9.8
| ###
| 9.77
| 3,523,328
| ###
| ###
| ###
| 0.7 |
2001-May-31 Thu
| 9.49
| ###
| 9.49
| ###
| 1,584,257
| ###
| ###
| ###
| 0.0 |
2001-May-30 Wed
| 9.55
| 9.55
| 9.49
| 9.5
|
|
| ###
| ###
| 0.7 |
2001-May-29 Tue
| ###
| ###
| 9.51
| 9.541
|
|
| ###
| ###
| ### |
2001-May-28 Mon
| 9.5
| ###
| 9.48
| 9.51
| 1,956,584
| ###
| 74.8
| 74.8
| ### |
2001-May-25 Fri
| 9.49
| ###
| 9.46
| 9.52
|
|
| 70.1
| 70.1
| ### |
2001-May-24 Thu
| 9.58
| ###
| 9.45
| 9.51
| 5,808,058
| 27,443,074
| ###
| ###
| ### |
2001-May-23 Wed
| ###
| ###
| 9.73
| ###
| 7,187,370
| 34,966,555
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| 9.88
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2001-May-21 Mon
| 9.81
| ###
| 9.81
| ###
| 2,368,157
| ###
| ###
| ###
| 0.0 |
2001-May-18 Fri
| 9.75
| 9.81
| ###
| 9.78
|
|
| 71.2
| 71.2
| 0.7 |
2001-May-17 Thu
| ###
| 9.88
| ###
| 9.76
|
|
| 32.7
| 32.7
| 0.7 |
2001-May-16 Wed
| ###
| 9.79
| ###
| 9.71
| 2,652,773
| 12,985,323
| ###
| ###
| ### |
2001-May-15 Tue
| 9.58
| ###
| 9.45
| ###
| 8,612,623
| 40,694,643
| 71.4
| 71.4
| 0.0 |
2001-May-14 Mon
| ###
| 9.88
| ###
| 9.82
| 3,504,624
| 17,312,842
| ###
| ###
| ### |
2001-May-11 Fri
| 9.4
| ###
| ###
| 9.55
|
|
| ###
| ###
| 0.7 |
2001-May-10 Thu
| ###
| 9.49
| ###
| ###
| 2,599,951
| ###
| 70.4
| 70.4
| 0.0 |
2001-May-09 Wed
| 9.049
| 9.4
| 9.049
| 9.357
|
|
| 91.0
| 91.0
| 0.7 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| 9.126
|
|
| 74.9
| 74.9
| ### |
2001-May-04 Fri
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| 9.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 9
| ###
| 9
| 9.325
|
|
| 90.4
| 90.4
| ### |
2001-Apr-30 Mon
| ###
| ###
| 8.83
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| 8.83
| 8.85
| 8.81
| 8.821
| 812,745
| ###
| ###
| ###
| ### |
2001-Apr-20 Fri
| 8.89
| ###
| 8.83
| 8.84
| 2,715,285
| 11,987,983
| 35.4
| 35.4
| ### |
2001-Apr-19 Thu
| ###
| ###
| 8.82
| 8.85
|
|
| 22.6
| 22.6
| 0.6 |
2001-Apr-18 Wed
| 8.78
| ###
| 8.78
| 8.8
| 5,538,888
| ###
| ###
| ###
| 0.6 |
2001-Apr-17 Tue
| 8.85
| 8.85
| 8.7
| 8.73
| 2,714,220
| 23,817,280
| 25.0
| 25.0
| ### |
2001-Apr-16 Mon
| 8.86
| 8.86
| 8.86
| 8.86
| 0
|
|
|
| 0.6 |
2001-Apr-13 Fri
| 8.86
| 8.86
| 8.86
| 8.86
| 0
|
|
|
| 0.6 |
2001-Apr-12 Thu
| ###
| ###
| ###
| 8.86
|
|
| 79.9
| 79.9
| 0.6 |
2001-Apr-11 Wed
| ###
| 8.71
| ###
| 8.7
|
|
| ###
| ###
| ### |
2001-Apr-10 Tue
| 8.5
| 8.51
| 8.45
| 8.47
|
|
| 34.9
| 34.9
| ### |
2001-Apr-09 Mon
| 8.571
| 8.571
| 8.48
| 8.51
|
|
| ###
| ###
| 0.6 |
2001-Apr-06 Fri
| 8.75
| 8.75
| 8.48
| 8.58
| 5,114,148
| 44,058,385
| ###
| ###
| 0.6 |
2001-Apr-05 Thu
| ###
| 8.77
| ###
| ###
| 3,534,783
| 15,500,023
| 69.7
| 69.7
| 0.0 |
2001-Apr-04 Wed
| 8.52
| ###
| 8.52
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2001-Apr-03 Tue
| 8.459
| 8.59
| 8.459
| 8.55
|
|
| 80.4
| 80.4
| ### |
2001-Apr-02 Mon
| ###
| 8.53
| ###
| 8.41
| 2,430,374
| 10,365,545
| ###
| ###
| ### |
2001-Mar-30 Fri
| 8.25
| ###
| 8.24
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2001-Mar-29 Thu
| 8.2
| 8.28
| ###
| 8.271
| 12,327,424
| ###
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| 8.26
| ###
| 8.25
| 8.29
| 3,537,487
| ###
| ###
| ###
| 0.6 |
2001-Mar-26 Mon
| 8.276
| 8.29
| ###
| 8.26
|
|
| 36.4
| 36.4
| 0.6 |
2001-Mar-23 Fri
| 8.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| 8.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| 8.24
| ###
| 8.24
| ###
| 4,909,057
| ###
| 78.9
| 78.9
| 0.0 |
2001-Mar-20 Tue
| 8.24
| ###
| 8.24
| 8.27
| 1,138,557
| 4,690,854
| ###
| ###
| ### |
2001-Mar-19 Mon
| 8.24
| ###
| 8.24
| ###
| 892,072
| ###
| 82.5
| 82.5
| 0.0 |
2001-Mar-16 Fri
| 8.29
| ###
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| 8.2
| ###
| 3,654,154
| ###
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| 8.42
| ###
| ###
| 1,903,929
| 8,015,541
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| ###
| 8.41
| ###
| ###
| 2,501,574
| ###
| 82.1
| 82.1
| 0.0 |
2001-Mar-12 Mon
| ###
| 8.46
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2001-Mar-09 Fri
| ###
| 8.46
| 8.28
| 8.4
|
|
| ###
| ###
| ### |
2001-Mar-08 Thu
| ###
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| ###
| 8.4
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| 8.4
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| 8.45
| 8.5
| 8.42
| 8.46
| 3,156,981
| 26,708,059
| ###
| ###
| 0.6 |
2001-Mar-02 Fri
| 8.59
| 8.59
| 8.5
| 8.55
| 3,704,322
| ###
| ###
| ###
| ### |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2001-Feb-28 Wed
| ###
| 8.48
| ###
| 8.47
|
|
| ###
| ###
| ### |
2001-Feb-27 Tue
| ###
| 8.21
| ###
| ###
| 1,826,822
| ###
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
| 2,556,422
| 0
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 8
| ###
| ###
| 8.044
| 2,066,257
| 0
| ###
| ###
| 0.6 |
2001-Feb-21 Wed
| 8.084
| ###
| ###
| ###
| 1,358,748
| 0
| 36.8
| 36.8
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| 8.079
| 1,261,126
| 0
| 72.1
| 72.1
| 0.6 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,163,950
| 0
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 1,765,024
| 0
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| 8.028
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
| 2,464,749
| 0
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 1,718,241
| 0
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| 7.88
| ###
| 7.87
| ###
| 1,988,325
| 7,824,058
| 89.2
| 89.2
| 0.0 |
2001-Feb-09 Fri
| 7.84
| ###
| 7.78
| 7.88
| 1,663,574
| ###
| 76.8
| 76.8
| 0.6 |
2001-Feb-08 Thu
| ###
| ###
| 7.85
| 7.87
| 1,356,957
| 5,326,056
| 27.7
| 27.7
| 0.6 |
2001-Feb-07 Wed
| 7.8
| ###
| 7.73
| ###
| 2,865,153
| ###
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| 7.82
| ###
| 7.78
| 2,412,152
| ###
| ###
| ###
| 0.6 |
2001-Feb-05 Mon
| 7.7
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| 7.75
| ###
| 7.71
| 2,960,324
| 11,471,255
| 78.4
| 78.4
| ### |
2001-Feb-01 Thu
| 7.78
| 7.79
| ###
| ###
| 4,602,054
| ###
| 20.3
| 20.3
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| 7.76
| ###
| 5,089,449
| ###
| 21.9
| 21.9
| 0.0 |
2001-Jan-30 Tue
| 8
| 8
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2001-Jan-29 Mon
| 8
| ###
| 8
| 8
|
|
| 72.4
| 72.4
| ### |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 2,257,482
| 0
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| 8
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| 8.059
| 3,370,327
| 0
| 28.5
| 28.5
| 0.6 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 1,511,353
| 0
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 1,412,272
| 0
| 64.2
| 64.2
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
| 4,549,582
| 0
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
| 914,054
| 0
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2001-Jan-11 Thu
| 8
| ###
| 8
| ###
| 3,749,841
| ###
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| 8
| 5,294,971
| 0
| ###
| ###
| ### |
2001-Jan-09 Tue
| 7.8
| ###
| 7.75
| ###
| 3,993,127
| ###
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| 7.84
| ###
| 4,098,083
| 16,064,485
| 35.0
| 35.0
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| 8
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2001-Jan-04 Thu
| 8.483
| 8.483
| ###
| ###
| 1,822,055
| 7,728,246
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| 8.42
| 8.45
| ###
| ###
| 1,559,320
| 6,588,126
| 31.9
| 31.9
| 0.0 |
2001-Jan-02 Tue
| 8.42
| 8.53
| 8.42
| 8.5
| 1,376,628
| 11,666,922
| ###
| ###
| 0.6 |
2001-Jan-01 Mon
| 8.59
| ###
| ###
| 8.42
| 3,028,846
| 0
| ###
| ###
| ### |
2000-Dec-29 Fri
| 8.59
| ###
| ###
| 8.42
| 3,028,846
| 0
| ###
| ###
| ### |
2000-Dec-28 Thu
| 8.45
| ###
| 8.45
| ###
| 1,509,946
| 6,379,521
| 85.0
| 85.0
| 0.0 |
2000-Dec-27 Wed
| 8.25
| 8.48
| 8.25
| 8.41
|
|
| ###
| ###
| ### |
2000-Dec-26 Tue
| ###
| 8.27
| 8.2
| 8.255
|
|
| 27.7
| 27.7
| ### |
2000-Dec-25 Mon
| ###
| 8.27
| 8.2
| 8.255
|
|
| 27.7
| 27.7
| ### |
2000-Dec-22 Fri
| ###
| 8.27
| 8.2
| 8.255
|
|
| 27.7
| 27.7
| ### |
2000-Dec-21 Thu
| ###
| 8.27
| ###
| 8.244
|
|
| 88.5
| 88.5
| 0.6 |
2000-Dec-20 Wed
| ###
| 8.22
| ###
| 8.21
| 1,382,058
| 5,680,258
| 87.9
| 87.9
| ### |
2000-Dec-19 Tue
| ###
| 8.24
| ###
| ###
| 2,728,626
| ###
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| 7.859
| ###
| 7.859
| ###
| 2,157,759
| ###
| 88.3
| 88.3
| 0.0 |
2000-Dec-15 Fri
| 7.78
| 7.87
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| 7.8
| 7.82
|
|
| 26.6
| 26.6
| 0.6 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
| 3,209,242
| 0
| 17.5
| 17.5
| 0.0 |
2000-Dec-12 Tue
| ###
| 8.22
| ###
| ###
| 2,923,324
| ###
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| 7.89
| ###
| 2,174,670
| 8,579,073
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| 7.85
| ###
| 7.85
| ###
| 1,727,020
| 6,778,553
| 74.7
| 74.7
| 0.0 |
2000-Dec-07 Thu
| 7.73
| ###
| 7.7
| ###
| 1,761,481
| ###
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| 7.77
| 7.77
| 1,350,370
| 5,246,187
| 28.4
| 28.4
| 0.6 |
2000-Dec-05 Tue
| 7.73
| ###
| 7.73
| 7.88
|
|
| 82.0
| 82.0
| 0.6 |
2000-Dec-04 Mon
| 7.743
| 7.8
| 7.7
| 7.73
| 373,726
| 2,896,376
| 32.9
| 32.9
| 0.6 |
2000-Dec-01 Fri
| 7.7
| 7.76
| ###
| 7.75
| 2,358,245
| ###
| 72.3
| 72.3
| ### |
2000-Nov-30 Thu
| ###
| 7.85
| ###
| 7.757
| 3,304,221
| ###
| 81.1
| 81.1
| 0.6 |
2000-Nov-29 Wed
| 7.75
| 7.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-28 Tue
| 7.86
| 7.86
| 7.74
| ###
| 973,757
| ###
| ###
| ###
| 0.0 |
2000-Nov-27 Mon
| 7.826
| 7.88
| 7.78
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| 7.88
| ###
| 7.82
| ###
| 974,821
| 3,811,550
| 28.5
| 28.5
| 0.0 |
2000-Nov-23 Thu
| 7.71
| ###
| 7.7
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Nov-22 Wed
| 7.7
| 7.74
| ###
| 7.7
|
|
| 72.3
| 72.3
| 0.6 |
2000-Nov-21 Tue
| 7.77
| 7.8
| 7.73
| 7.74
|
|
| 33.5
| 33.5
| 0.6 |
2000-Nov-20 Mon
| ###
| ###
| 7.81
| 7.85
|
|
| ###
| ###
| ### |
2000-Nov-17 Fri
| ###
| 8
| 7.86
| ###
| 971,587
| 7,704,684
| 77.9
| 77.9
| 0.0 |
2000-Nov-16 Thu
| 8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
| 6,205,651
| 0
| 77.5
| 77.5
| 0.0 |
2000-Nov-13 Mon
| 7.659
| 7.79
| ###
| 7.7
| 2,883,755
| 11,232,225
| ###
| ###
| 0.6 |
2000-Nov-10 Fri
| 7.71
| 7.76
| 7.71
| 7.71
|
|
| ###
| ###
| ### |
2000-Nov-09 Thu
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 7.72
| 7.77
| 7.55
| ###
| 3,391,457
| ###
| 19.0
| 19.0
| 0.0 |
2000-Nov-07 Tue
| 7.56
| 7.84
| 7.56
| 7.74
|
|
| ###
| ###
| 0.6 |
2000-Nov-06 Mon
| 7.45
| 7.55
| 7.41
| 7.543
|
|
| ###
| ###
| 0.5 |
2000-Nov-03 Fri
| ###
| ###
| 7.46
| 7.5
| 5,693,321
| 21,236,087
| ###
| ###
| 0.5 |
2000-Nov-02 Thu
| 7.786
| 7.8
| ###
| ###
| 1,802,858
| 7,031,146
| ###
| ###
| 0.0 |
2000-Nov-01 Wed
| ###
| 7.83
| ###
| 7.8
| 2,885,220
| ###
| 79.0
| 79.0
| 0.6 |
2000-Oct-31 Tue
| ###
| 7.77
| ###
| 7.686
| 2,343,443
| 9,104,276
| ###
| ###
| 0.5 |
2000-Oct-30 Mon
| 7.56
| ###
| 7.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| 7.386
| 7.58
| 7.386
| 7.55
|
|
| 84.2
| 84.2
| ### |
2000-Oct-26 Thu
| 7.48
| 7.49
| ###
| 7.387
| 1,906,920
| ###
| 24.4
| 24.4
| 0.5 |
2000-Oct-25 Wed
| 7.5
| 7.59
| 7.5
| 7.52
| 1,520,578
| ###
| 70.9
| 70.9
| 0.5 |
2000-Oct-24 Tue
| 7.55
| 7.58
| 7.46
| 7.55
|
|
| 74.3
| 74.3
| ### |
2000-Oct-23 Mon
| 7.4
| 7.56
| 7.4
| 7.56
|
|
| 87.4
| 87.4
| 0.5 |
2000-Oct-20 Fri
| 7.52
| 7.58
| 7.43
| 7.43
|
|
| 20.5
| 20.5
| ### |
2000-Oct-19 Thu
| 7.48
| ###
| 7.46
| 7.556
|
|
| ###
| ###
| ### |
2000-Oct-18 Wed
| 7.4
| 7.51
| 7.4
| 7.452
| 3,039,781
| ###
| ###
| ###
| 0.5 |
2000-Oct-17 Tue
| 7.372
| 7.5
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2000-Oct-16 Mon
| 7.25
| ###
| ###
| ###
| 3,295,458
| 0
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| 7.2
| 7.24
| 4,029,187
| 14,505,073
| ###
| ###
| 0.5 |
2000-Oct-12 Thu
| ###
| 7.52
| ###
| 7.48
|
|
| 91.9
| 91.9
| 0.5 |
2000-Oct-11 Wed
| ###
| 7.22
| ###
| ###
| 3,436,742
| ###
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| 7.042
| 2,926,482
| 0
| 34.0
| 34.0
| ### |
2000-Oct-09 Mon
| ###
| ###
| ###
| ###
| 2,499,340
| 0
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| 7.042
| 7.21
| ###
| ###
| 2,572,750
| ###
| 79.3
| 79.3
| 0.0 |
2000-Oct-05 Thu
| ###
| ###
| ###
| ###
| 3,781,270
| 0
| 81.1
| 81.1
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
| 3,162,552
| 0
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| 6.848
| ###
| 6.84
| ###
| 1,927,286
| ###
| 84.6
| 84.6
| 0.0 |
2000-Oct-02 Mon
| 6.7
| 6.88
| 6.7
| 6.84
| 279,452
| 1,897,479
| ###
| ###
| 0.5 |
2000-Sep-29 Fri
| 6.7
| 6.744
| ###
| 6.744
|
|
| 67.5
| 67.5
| ### |
2000-Sep-28 Thu
| ###
| 6.72
| ###
| 6.72
| 880,273
| ###
| ###
| ###
| 0.5 |
2000-Sep-27 Wed
| 6.7
| 6.71
| ###
| ###
| 3,145,376
| ###
| 23.1
| 23.1
| 0.0 |
2000-Sep-26 Tue
| 6.744
| 6.84
| 6.71
| 6.72
| 2,168,389
| ###
| ###
| ###
| 0.5 |
2000-Sep-25 Mon
| ###
| 6.85
| ###
| 6.78
| 1,339,285
| 4,587,051
| 83.6
| 83.6
| 0.5 |
2000-Sep-22 Fri
| ###
| ###
| 6.51
| ###
| 1,160,928
| 3,778,820
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| 6.55
| 6.644
| 1,099,353
| 3,600,381
| ###
| ###
| 0.5 |
2000-Sep-20 Wed
| ###
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 6.7
| 6.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 6.85
| 6.86
| 6.77
| 6.79
| 2,140,172
| 14,585,272
| 40.8
| 40.8
| 0.5 |
2000-Sep-15 Fri
| ###
| ###
| 6.86
| ###
| 4,393,343
| ###
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| 6.983
|
|
| ###
| ###
| 0.5 |
2000-Sep-13 Wed
| 7
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| 6.827
| ###
| 6.8
| ###
| 12,885,328
| ###
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| 6.959
| ###
| 6.959
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2000-Sep-06 Wed
| 6.972
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 4,081,248
| 0
| 76.6
| 76.6
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| 6.88
| ###
| 3,668,649
| 12,620,152
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| 6.85
| ###
| 6.84
| 7
| 9,326,178
| 31,895,528
| ###
| ###
| 0.5 |
2000-Aug-31 Thu
| 6.8
| 6.86
| 6.77
| 6.85
|
|
| 80.5
| 80.5
| ### |
2000-Aug-30 Wed
| 6.674
| 6.86
| ###
| 6.86
|
|
| ###
| ###
| 0.5 |
2000-Aug-29 Tue
| 6.76
| 6.79
| ###
| 6.7
|
|
| 32.9
| 32.9
| 0.5 |
2000-Aug-28 Mon
| 6.47
| 6.77
| 6.47
| 6.75
|
|
| ###
| ###
| 0.5 |
2000-Aug-25 Fri
| 6.4
| 6.45
| ###
| 6.45
| 1,437,572
| ###
| ###
| ###
| ### |
2000-Aug-24 Thu
| ###
| 6.42
| ###
| ###
| 2,363,529
| 7,586,928
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| 6.43
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2000-Aug-22 Tue
| 6.29
| ###
| 6.27
| ###
| 1,930,682
| 6,052,688
| ###
| ###
| 0.0 |
2000-Aug-21 Mon
| 6.26
| ###
| 6.26
| ###
| 911,987
| ###
| 78.2
| 78.2
| 0.0 |
2000-Aug-18 Fri
| ###
| ###
| 6.24
| 6.27
| 2,459,876
| ###
| 25.4
| 25.4
| 0.4 |
2000-Aug-17 Thu
| ###
| 6.45
| ###
| ###
| 1,499,177
| 4,834,845
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 6.45
| 6.46
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2000-Aug-15 Tue
| ###
| 6.49
| ###
| 6.45
|
|
| 87.8
| 87.8
| ### |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
| 613,477
| 0
| ###
| ###
| 0.0 |
2000-Aug-11 Fri
| 6.25
| 6.355
| 6.25
| 6.355
| 974,528
| ###
| ###
| ###
| ### |
2000-Aug-10 Thu
| 6.28
| ###
| 6.22
| ###
| 1,560,878
| ###
| 73.6
| 73.6
| 0.0 |
2000-Aug-09 Wed
| 6.25
| ###
| 6.25
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2000-Aug-08 Tue
| ###
| 6.28
| ###
| 6.25
| 3,011,155
| 9,455,026
| ###
| ###
| ### |
2000-Aug-07 Mon
| 6.2
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| 6.2
| ###
| 6.2
| 2,284,948
| ###
| 84.5
| 84.5
| 0.4 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
| 1,469,057
| 0
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2000-Jul-31 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-Jul-28 Fri
| ###
| 6.2
| ###
| ###
| 2,877,120
| 8,919,072
| 77.7
| 77.7
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2000-Jul-26 Wed
| 6.22
| 6.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| ###
| 6.29
| ###
| 6.241
|
|
| 75.7
| 75.7
| 0.4 |
2000-Jul-24 Mon
| ###
| 6.28
| 6.2
| 6.2
| 1,570,877
| 9,802,272
| ###
| ###
| 0.4 |
2000-Jul-21 Fri
| 6.22
| ###
| 6.22
| 6.27
| 1,571,772
| ###
| ###
| ###
| 0.4 |
2000-Jul-20 Thu
| ###
| 6.22
| ###
| 6.2
| 2,559,177
| 7,959,040
| ###
| ###
| 0.4 |
2000-Jul-19 Wed
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| ###
| 6.26
| ###
| ###
| 2,449,887
| 7,668,146
| 74.1
| 74.1
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
| 1,098,475
| 0
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| 6.048
|
|
| ###
| ###
| ### |
2000-Jul-13 Thu
| ###
| ###
| ###
| 6
|
|
| 69.7
| 69.7
| 0.4 |
2000-Jul-12 Wed
| ###
| ###
| 5.87
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| 5.89
| ###
| 1,750,445
| ###
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 2,481,420
| 0
| 26.4
| 26.4
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
| 3,020,057
| 0
| 22.8
| 22.8
| 0.0 |
2000-Jul-06 Thu
| 6.25
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2000-Jul-05 Wed
| 6.25
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| 6.22
| ###
| 6.22
| 6.27
| 2,177,552
| 6,772,186
| 63.7
| 63.7
| 0.4 |
2000-Jul-03 Mon
| ###
| 6.26
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2000-Jun-30 Fri
| 6.043
| 6.29
| 6
| ###
| 16,912,557
| ###
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| 6.24
| 6.24
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-28 Wed
| 6.187
| ###
| ###
| 6.242
| 2,799,959
| 0
| 64.6
| 64.6
| 0.4 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 2,747,453
| 0
| 80.0
| 80.0
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 2,141,823
| 0
| 34.3
| 34.3
| 0.0 |
2000-Jun-23 Fri
| ###
| 6.2
| ###
| 6.186
| 4,394,846
| 13,624,022
| 78.2
| 78.2
| ### |
2000-Jun-22 Thu
| ###
| ###
| 6
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
| 2,057,654
| 0
| ###
| ###
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| 5.89
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Jun-16 Fri
| 5.89
| ###
| 5.88
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2000-Jun-15 Thu
| 6
| 6
| 5.86
| 5.86
| 1,370,342
| 8,126,128
| 23.2
| 23.2
| 0.4 |
2000-Jun-14 Wed
| ###
| ###
| ###
| 6.057
|
|
| ###
| ###
| 0.4 |
2000-Jun-13 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 5,389,589
| 0
| 84.1
| 84.1
| 0.0 |
2000-Jun-07 Wed
| 5.929
| ###
| 5.82
| 5.86
|
|
| 32.4
| 32.4
| 0.4 |
2000-Jun-06 Tue
| 5.85
| ###
| 5.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| 5.82
| 5.879
| 1,221,288
| 3,553,948
| 37.9
| 37.9
| ### |
2000-Jun-02 Fri
| ###
| ###
| 5.85
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2000-Jun-01 Thu
| 5.83
| ###
| 5.83
| ###
| 3,022,054
| 8,809,287
| 80.6
| 80.6
| 0.0 |
2000-May-31 Wed
| 5.956
| 6
| 5.8
| 5.8
|
|
| 22.1
| 22.1
| 0.4 |
2000-May-30 Tue
| 5.85
| 5.985
| 5.85
| 5.985
| 3,548,055
| ###
| ###
| ###
| 0.4 |
2000-May-29 Mon
| 5.75
| 5.88
| 5.75
| 5.88
| 1,813,321
| ###
| ###
| ###
| 0.4 |
2000-May-26 Fri
| 5.648
| 5.81
| 5.648
| 5.78
|
|
| 84.1
| 84.1
| 0.4 |
2000-May-25 Thu
| 5.756
| 5.82
| 5.75
| 5.75
| 2,105,942
| 12,182,874
| ###
| ###
| ### |
2000-May-24 Wed
| 5.72
| 5.88
| 5.7
| 5.842
|
|
| ###
| ###
| 0.4 |
2000-May-23 Tue
| ###
| 5.75
| ###
| 5.75
|
|
| 81.9
| 81.9
| ### |
2000-May-22 Mon
| 5.51
| 5.7
| 5.51
| ###
| 1,795,758
| 10,065,223
| 90.1
| 90.1
| 0.0 |
2000-May-19 Fri
| ###
| ###
| 5.45
| 5.56
|
|
| 77.5
| 77.5
| 0.4 |
2000-May-18 Thu
| 5.379
| 5.58
| ###
| 5.57
| 2,477,770
| 6,912,978
| 91.7
| 91.7
| 0.4 |
2000-May-17 Wed
| 5.54
| 5.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| 5.53
| 5.54
|
|
| ###
| ###
| 0.4 |
2000-May-15 Mon
| 5.73
| 5.74
| ###
| ###
| 1,044,058
| 2,996,446
| 35.5
| 35.5
| 0.0 |
2000-May-12 Fri
| 5.628
| 5.76
| 5.628
| 5.74
| 1,130,641
| ###
| ###
| ###
| 0.4 |
2000-May-11 Thu
| 5.629
| 5.78
| ###
| 5.72
| 1,886,678
| ###
| 81.2
| 81.2
| 0.4 |
2000-May-10 Wed
| ###
| 5.75
| ###
| 5.72
| 2,453,585
| 7,054,056
| ###
| ###
| 0.4 |
2000-May-09 Tue
| ###
| 5.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 5.684
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-05 Fri
| 5.59
| 5.7
| 5.59
| 5.7
|
|
| ###
| ###
| 0.4 |
2000-May-04 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| 5.86
| 5.58
| 5.756
| 2,627,949
| ###
| ###
| ###
| ### |
2000-May-02 Tue
| ###
| ###
| 5.52
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2000-May-01 Mon
| 5.7
| 5.71
| 5.55
| ###
| 2,194,472
| 12,354,877
| 51.2
| 51.2
| 0.0 |
2000-Apr-28 Fri
| 5.7
| 5.82
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| ###
| 5.84
| ###
| 5.8
| 3,461,282
| 10,106,943
| ###
| ###
| 0.4 |
2000-Apr-26 Wed
| ###
| ###
| ###
| 5.88
| 4,773,145
| 0
| 90.8
| 90.8
| 0.4 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-20 Thu
| 5.446
| ###
| 5.446
| ###
| 1,177,170
| ###
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| 5.51
| ###
| 5,972,758
| 16,454,948
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 5.5
| ###
| 5.45
| ###
| 4,724,079
| ###
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| 5.129
| 5.45
| 5.129
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2000-Apr-14 Fri
| 5.5
| ###
| 5.45
| 5.5
|
|
| 57.7
| 57.7
| 0.4 |
2000-Apr-13 Thu
| 5.41
| 5.52
| 5.41
| 5.5
| 9,850,885
| 53,835,086
| 82.9
| 82.9
| 0.4 |
2000-Apr-12 Wed
| ###
| 5.5
| 5.28
| 5.41
| 3,802,928
| 20,497,781
| ###
| ###
| ### |
2000-Apr-11 Tue
| 5.2
| ###
| 5.2
| 5.27
| 1,820,173
| 4,732,449
| 85.4
| 85.4
| ### |
2000-Apr-07 Fri
| 5.2
| 5.22
| ###
| 5.141
| 2,895,970
| 7,558,481
| 32.0
| 32.0
| 0.4 |
2000-Apr-06 Thu
| 5.259
| 5.29
| ###
| 5.25
| 5,971,059
| 15,793,451
| ###
| ###
| 0.4 |
2000-Apr-05 Wed
| 5.24
| ###
| 5.24
| ###
| 3,943,844
| 10,332,871
| 85.9
| 85.9
| 0.0 |
2000-Apr-04 Tue
| ###
| 5.29
| ###
| 5.24
| 2,298,083
| 6,078,429
| ###
| ###
| 0.4 |
2000-Apr-03 Mon
| ###
| ###
| ###
| 5.058
| 3,148,557
| 0
| ###
| ###
| ### |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
| 5,018,641
| 0
| 38.5
| 38.5
| 0.0 |
2000-Mar-30 Thu
| 5.25
| 5.27
| ###
| 5.2
| 4,276,554
| ###
| 43.1
| 43.1
| ### |
2000-Mar-29 Wed
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| 5.28
| ###
| 3,681,884
| 9,720,173
| 66.2
| 66.2
| 0.0 |
2000-Mar-24 Fri
| 5.25
| ###
| 5.21
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-23 Thu
| 5.144
| 5.21
| ###
| 5.21
|
|
| 76.6
| 76.6
| 0.4 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
| 2,416,529
| 0
| 85.5
| 85.5
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
| 1,767,447
| 0
| 41.7
| 41.7
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
| 1,298,078
| 0
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 4.989
| 4.989
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| 4.86
| 4.87
|
|
| 24.9
| 24.9
| 0.3 |
2000-Mar-15 Wed
| 4.873
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2000-Mar-14 Tue
| ###
| 5
| 4.87
| 4.944
|
|
| 34.6
| 34.6
| ### |
2000-Mar-13 Mon
| ###
| ###
| ###
| 5
|
|
| 79.1
| 79.1
| 0.4 |
2000-Mar-10 Fri
| 4.87
| ###
| 4.79
| ###
| 2,418,172
| 5,791,521
| 65.8
| 65.8
| 0.0 |
2000-Mar-09 Thu
| 4.84
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Mar-08 Wed
| 4.8
| 4.86
| 4.79
| 4.851
| 2,389,380
| 11,528,758
| ###
| ###
| ### |
2000-Mar-07 Tue
| ###
| ###
| 4.78
| 4.79
| 3,689,271
| 8,817,357
| ###
| ###
| 0.3 |
2000-Mar-06 Mon
| ###
| 5
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2000-Mar-03 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-Mar-02 Thu
| 5
| 5
| ###
| ###
| 2,099,173
| ###
| 37.1
| 37.1
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
| 2,524,858
| 0
| ###
| ###
| 0.0 |
2000-Feb-29 Tue
| 4.959
| ###
| ###
| ###
| 2,526,623
| 0
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-24 Thu
| 5
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2000-Feb-23 Wed
| 4.942
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2000-Feb-22 Tue
| 4.88
| ###
| 4.88
| ###
| 1,534,642
| 3,744,526
| ###
| ###
| 0.0 |
2000-Feb-21 Mon
| 4.85
| ###
| 4.81
| 4.88
|
|
| ###
| ###
| 0.3 |
2000-Feb-18 Fri
| ###
| ###
| 4.8
| 4.88
| 2,197,970
| 5,275,128
| ###
| ###
| 0.3 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 5.23
| 5.23
| ###
| 5.072
| 2,836,175
| ###
| 20.1
| 20.1
| 0.4 |
2000-Feb-15 Tue
| ###
| 5.29
| ###
| 5.22
| 6,370,872
| 16,850,956
| 70.8
| 70.8
| 0.4 |
2000-Feb-14 Mon
| 5
| ###
| 4.83
| ###
| 5,951,279
| ###
| ###
| ###
| 0.0 |
2000-Feb-11 Fri
| 4.72
| 5
| 4.7
| ###
| 3,520,622
| ###
| 90.8
| 90.8
| 0.0 |
2000-Feb-10 Thu
| 4.8
| 4.8
| ###
| 4.72
| 5,917,054
| 14,200,929
| ###
| ###
| 0.3 |
2000-Feb-09 Wed
| 4.7
| 4.82
| 4.7
| 4.74
|
|
| ###
| ###
| 0.3 |
2000-Feb-08 Tue
| 4.75
| 4.79
| ###
| ###
| 3,635,478
| ###
| 28.3
| 28.3
| 0.0 |
2000-Feb-07 Mon
| 4.841
| 4.85
| 4.77
| 4.8
|
|
| 32.1
| 32.1
| 0.3 |
2000-Feb-04 Fri
| 4.748
| 4.81
| 4.72
| 4.78
| 3,062,146
| 14,591,125
| 70.2
| 70.2
| ### |
2000-Feb-03 Thu
| 4.83
| 4.83
| 4.71
| 4.76
|
|
| 31.4
| 31.4
| ### |
2000-Feb-02 Wed
| 4.88
| 4.88
| 4.79
| 4.85
| 2,888,775
| 13,967,227
| 37.1
| 37.1
| ### |
2000-Feb-01 Tue
| ###
| ###
| 4.79
| 4.84
| 1,932,122
| ###
| ###
| ###
| 0.3 |
2000-Jan-31 Mon
| ###
| ###
| 4.86
| 4.87
| 2,233,353
| 5,427,047
| ###
| ###
| 0.3 |
2000-Jan-28 Fri
| 5
| ###
| ###
| ###
| 4,308,226
| 0
| 22.9
| 22.9
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
| 2,581,272
| 0
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
| 872,724
| 0
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
| 823,056
| 0
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| 5.124
| ###
| ###
| ###
| 3,077,087
| 0
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 5.141
| ###
| ###
| ###
| 1,857,580
| 0
| 74.7
| 74.7
| 0.0 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
| 3,198,026
| 0
| 34.1
| 34.1
| 0.0 |
2000-Jan-14 Fri
| 5.2
| 5.23
| ###
| ###
| 2,933,952
| 7,672,284
| 28.0
| 28.0
| 0.0 |
2000-Jan-13 Thu
| ###
| 5.2
| ###
| ###
| 2,465,782
| ###
| 71.1
| 71.1
| 0.0 |
2000-Jan-12 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-11 Tue
| ###
| 5.21
| ###
| ###
|
|
| 42.8
| 42.8
| 0.0 |
2000-Jan-10 Mon
| ###
| 5.2
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 2,477,386
| 0
| 38.9
| 38.9
| 0.0 |
2000-Jan-06 Thu
| ###
| 5.2
| ###
| ###
| 1,444,623
| ###
| 39.7
| 39.7
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2000-Jan-04 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
1999-Dec-31 Fri
| 5.21
| 5.24
| ###
| 5.24
|
|
| 68.4
| 68.4
| 0.4 |
1999-Dec-30 Thu
| 5.21
| 5.24
| ###
| 5.24
|
|
| 68.4
| 68.4
| 0.4 |
1999-Dec-29 Wed
| ###
| 5.21
| ###
| 5.21
| 430,348
| 1,121,056
| ###
| ###
| 0.4 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 873,086
| 0
| 22.4
| 22.4
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
| 956,482
| 0
| 34.9
| 34.9
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 1,376,950
| 0
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| 5
| ###
| ###
| 5
| 2,525,457
| 0
| 68.4
| 68.4
| 0.4 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
| 4,456,285
| 0
| 28.2
| 28.2
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 29.5
| 29.5
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
| 2,998,724
| 0
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| 5
| ###
| ###
| ###
| 2,800,029
| 0
| ###
| ###
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
1999-Dec-08 Wed
| 5.153
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| 5.2
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-06 Mon
| 5.29
| ###
| 5.22
| 5.23
| 5,097,472
| ###
| ###
| ###
| ### |
1999-Dec-03 Fri
| ###
| ###
| 5.27
| 5.29
| 4,046,848
| 10,663,444
| 24.2
| 24.2
| 0.4 |
1999-Dec-02 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| 5.345
| ###
| ###
| ###
| 2,953,673
| 0
| ###
| ###
| 0.0 |
1999-Nov-30 Tue
| 5.22
| ###
| 5.22
| ###
| 1,415,986
| 3,695,723
| 84.6
| 84.6
| 0.0 |
1999-Nov-29 Mon
| 5.25
| 5.28
| 5.22
| 5.227
| 2,169,556
| ###
| 35.7
| 35.7
| ### |
1999-Nov-26 Fri
| 5.25
| 5.26
| 5.21
| 5.21
| 2,672,855
| ###
| 27.7
| 27.7
| 0.4 |
1999-Nov-25 Thu
| 5.21
| 5.25
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
1999-Nov-24 Wed
| ###
| 5.23
| ###
| 5.22
|
|
| 75.7
| 75.7
| 0.4 |
1999-Nov-23 Tue
| ###
| 5.23
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
1999-Nov-22 Mon
| 5.228
| 5.23
| ###
| ###
| 2,871,674
| 7,509,427
| 29.9
| 29.9
| 0.0 |
1999-Nov-19 Fri
| 5.2
| 5.27
| 5.2
| 5.22
|
|
| 71.5
| 71.5
| 0.4 |
1999-Nov-18 Thu
| 5.25
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
1999-Nov-17 Wed
| 5.25
| 5.26
| 5.22
| 5.258
|
|
| 68.8
| 68.8
| 0.4 |
1999-Nov-16 Tue
| 5.26
| ###
| 5.22
| 5.24
|
|
| 35.1
| 35.1
| 0.4 |
1999-Nov-15 Mon
| ###
| ###
| 5.22
| 5.26
| 2,134,423
| 5,570,844
| ###
| ###
| 0.4 |
1999-Nov-12 Fri
| 5.25
| ###
| 5.25
| 5.354
|
|
| ###
| ###
| 0.4 |
1999-Nov-11 Thu
| ###
| 5.21
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
1999-Nov-10 Wed
| 5.158
| ###
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 14.7
| 14.7
| 0.0 |
1999-Nov-05 Fri
| 5.285
| 5.285
| ###
| 5.22
| 3,270,820
| 8,643,141
| 25.1
| 25.1
| 0.4 |
1999-Nov-04 Thu
| ###
| ###
| 5.22
| 5.225
|
|
| 20.9
| 20.9
| ### |
1999-Nov-03 Wed
| ###
| ###
| 5.21
| 5.22
| 1,827,557
| 4,760,785
| 18.8
| 18.8
| 0.4 |
1999-Nov-02 Tue
| 5.23
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| ###
| 5.4
| 5.2
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1999-Oct-29 Fri
| 5.45
| 5.46
| ###
| ###
| 3,640,124
| ###
| 18.3
| 18.3
| 0.0 |
1999-Oct-28 Thu
| 5.443
| 5.46
| 5.42
| 5.45
|
|
| 66.2
| 66.2
| ### |
1999-Oct-27 Wed
| 5.42
| 5.43
| 5.4
| 5.42
| 1,998,171
| ###
| 71.7
| 71.7
| 0.4 |
1999-Oct-26 Tue
| ###
| 5.5
| ###
| 5.4
|
|
| 35.5
| 35.5
| 0.4 |
1999-Oct-25 Mon
| ###
| 5.47
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
1999-Oct-22 Fri
| 5.2
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
1999-Oct-21 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| 37.6
| 37.6
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
| 1,852,987
| 0
| 18.5
| 18.5
| 0.0 |
1999-Oct-19 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| 5.24
| ###
| 5.2
| 1,629,775
| ###
| 82.4
| 82.4
| ### |
1999-Oct-15 Fri
| 5.24
| 5.28
| 5.21
| 5.22
|
|
| 38.7
| 38.7
| 0.4 |
1999-Oct-14 Thu
| ###
| ###
| 5.21
| 5.24
| 3,261,149
| ###
| ###
| ###
| 0.4 |
1999-Oct-13 Wed
| ###
| 5.4
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1999-Oct-12 Tue
| 5.41
| 5.44
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
1999-Oct-11 Mon
| 5.41
| 5.47
| 5.4
| 5.41
|
|
| 68.9
| 68.9
| ### |
1999-Oct-08 Fri
| 5.41
| 5.41
| ###
| 5.4
| 1,495,153
| 4,044,388
| 35.5
| 35.5
| 0.4 |
1999-Oct-07 Thu
| 5.4
| 5.47
| 5.4
| ###
| 1,099,679
| 5,976,755
| 74.5
| 74.5
| 0.0 |
1999-Oct-06 Wed
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
| 2,149,954
| 0
| 72.5
| 72.5
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
1999-Oct-01 Fri
| ###
| 5.41
| ###
| ###
| 2,400,058
| 6,492,156
| 68.0
| 68.0
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| ###
| ###
| 5.28
| ###
| 2,423,780
| 6,398,779
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| 5.2
| ###
| 5.2
| ###
| 1,161,472
| 3,019,827
| 80.7
| 80.7
| 0.0 |
1999-Sep-24 Fri
| 5.29
| 5.29
| ###
| ###
| 4,894,952
| 12,947,148
| ###
| ###
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
| 3,790,140
| 0
| 23.3
| 23.3
| 0.0 |
1999-Sep-22 Wed
| ###
| 5.4
| ###
| ###
| 1,403,521
| ###
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| 5.4
| 5.4
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| 37.0
| 37.0
| 0.0 |
1999-Sep-17 Fri
| ###
| 5.4
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1999-Sep-16 Thu
| 5.328
| 5.4
| 5.29
| ###
| 1,867,874
| 9,983,786
| 79.6
| 79.6
| 0.0 |
1999-Sep-15 Wed
| 5.4
| 5.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| 5.5
| 5.5
| 5.4
| 5.4
| 3,445,476
| 18,777,844
| 18.9
| 18.9
| 0.4 |
1999-Sep-13 Mon
| 5.5
| 5.55
| 5.48
| 5.5
|
|
| 74.1
| 74.1
| 0.4 |
1999-Sep-10 Fri
| 5.5
| 5.54
| 5.47
| 5.5
| 2,073,557
| ###
| 70.5
| 70.5
| 0.4 |
1999-Sep-09 Thu
| 5.58
| 5.58
| 5.47
| 5.5
| 6,435,049
| 35,553,645
| 19.7
| 19.7
| 0.4 |
1999-Sep-08 Wed
| ###
| ###
| 5.58
| 5.58
| 2,053,573
| ###
| ###
| ###
| 0.4 |
1999-Sep-07 Tue
| ###
| ###
| 5.56
| 5.59
|
|
| ###
| ###
| ### |
1999-Sep-06 Mon
| ###
| ###
| 5.55
| 5.59
|
|
| 35.5
| 35.5
| ### |
1999-Sep-03 Fri
| 5.5
| 5.57
| 5.5
| 5.55
| 1,179,883
| 6,530,652
| ###
| ###
| ### |
1999-Sep-02 Thu
| 5.58
| 5.58
| 5.5
| 5.53
| 2,262,589
| 12,534,743
| 27.1
| 27.1
| ### |
1999-Sep-01 Wed
| 5.49
| 5.58
| 5.49
| 5.58
|
|
| ###
| ###
| 0.4 |
1999-Aug-31 Tue
| 5.52
| ###
| 5.46
| 5.478
| 2,882,986
| 7,870,551
| ###
| ###
| ### |
1999-Aug-30 Mon
| 5.5
| 5.55
| 5.5
| 5.5
|
|
| 73.2
| 73.2
| 0.4 |
1999-Aug-27 Fri
| 5.581
| ###
| 5.53
| ###
| 1,258,929
| ###
| 26.2
| 26.2
| 0.0 |
1999-Aug-26 Thu
| 5.55
| ###
| 5.55
| ###
| 1,146,680
| ###
| 77.4
| 77.4
| 0.0 |
1999-Aug-25 Wed
| 5.5
| ###
| 5.5
| 5.552
|
|
| 80.3
| 80.3
| ### |
1999-Aug-24 Tue
| 5.558
| 5.58
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
1999-Aug-23 Mon
| ###
| ###
| 5.5
| ###
| 1,220,328
| ###
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| 5.53
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| 5.5
| 5.53
| 5.5
| 5.52
| 1,803,450
| 9,946,026
| ###
| ###
| 0.4 |
1999-Aug-18 Wed
| 5.51
| 5.57
| 5.49
| 5.5
| 2,542,940
| 14,062,458
| ###
| ###
| 0.4 |
1999-Aug-17 Tue
| 5.57
| 5.57
| 5.5
| 5.5
| 1,017,150
| 5,629,925
| 29.1
| 29.1
| 0.4 |
1999-Aug-16 Mon
| 5.526
| ###
| 5.526
| 5.583
|
|
| 73.3
| 73.3
| 0.4 |
1999-Aug-13 Fri
| 5.53
| 5.57
| 5.5
| 5.52
| 1,814,746
| ###
| ###
| ###
| 0.4 |
1999-Aug-12 Thu
| 5.5
| 5.53
| 5.5
| 5.51
| 1,426,872
| ###
| 68.5
| 68.5
| ### |
1999-Aug-11 Wed
| 5.47
| 5.49
| 5.45
| 5.46
| 787,847
| 4,309,523
| 38.0
| 38.0
| ### |
1999-Aug-10 Tue
| 5.52
| 5.57
| 5.47
| 5.52
|
|
| ###
| ###
| 0.4 |
1999-Aug-09 Mon
| ###
| 5.55
| 5.5
| 5.541
| 1,096,075
| ###
| ###
| ###
| 0.4 |
1999-Aug-06 Fri
| ###
| ###
| 5.5
| 5.55
| 2,549,445
| 7,010,973
| 27.4
| 27.4
| ### |
1999-Aug-05 Thu
| ###
| 5.74
| ###
| ###
| 2,117,579
| 6,077,451
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| 5.7
| 5.81
| ###
| 5.75
|
|
| 80.3
| 80.3
| ### |
1999-Aug-03 Tue
| ###
| 5.7
| 5.59
| 5.7
|
|
| ###
| ###
| 0.4 |
1999-Aug-02 Mon
| 5.5
| ###
| 5.5
| 5.57
| 1,923,821
| ###
| 83.0
| 83.0
| 0.4 |
1999-Jul-30 Fri
| ###
| ###
| 5.548
| 5.548
| 4,908,989
| ###
| ###
| ###
| ### |
1999-Jul-29 Thu
| 5.8
| 5.8
| 5.71
| 5.75
| 9,370,128
| 53,925,086
| ###
| ###
| ### |
1999-Jul-28 Wed
| 5.77
| 5.82
| 5.73
| 5.8
|
|
| ###
| ###
| 0.4 |
1999-Jul-27 Tue
| 5.74
| 5.77
| 5.71
| 5.77
| 2,886,876
| ###
| ###
| ###
| 0.4 |
1999-Jul-26 Mon
| ###
| 5.86
| ###
| 5.76
| 4,750,249
| 13,918,229
| 82.7
| 82.7
| ### |
1999-Jul-23 Fri
| ###
| 5.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 5.76
| 5.77
| ###
| ###
| 2,047,188
| ###
| 22.5
| 22.5
| 0.0 |
1999-Jul-21 Wed
| 5.7
| 5.88
| ###
| 5.782
| 8,482,220
| 24,937,726
| ###
| ###
| ### |
1999-Jul-20 Tue
| ###
| 5.78
| 5.59
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1999-Jul-19 Mon
| 5.57
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| 5.53
| 5.59
| 5.52
| 5.57
| 3,452,881
| 19,180,753
| 79.4
| 79.4
| 0.4 |
1999-Jul-15 Thu
| 5.5
| 5.53
| 5.46
| 5.53
| 7,464,475
| ###
| 73.1
| 73.1
| ### |
1999-Jul-14 Wed
| 5.4
| 5.49
| 5.4
| 5.47
| 8,027,677
| ###
| ###
| ###
| ### |
1999-Jul-13 Tue
| 5.44
| 5.49
| ###
| 5.4
| 8,020,958
| 22,017,529
| ###
| ###
| 0.4 |
1999-Jul-12 Mon
| 5.4
| 5.48
| 5.4
| 5.44
| 5,353,348
| ###
| ###
| ###
| 0.4 |
1999-Jul-09 Fri
| ###
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-08 Thu
| 5.27
| ###
| 5.27
| ###
| 5,444,871
| ###
| 85.1
| 85.1
| 0.0 |
1999-Jul-07 Wed
| ###
| 5.28
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
1999-Jul-06 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
| 2,549,853
| 0
| 26.9
| 26.9
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| ###
| 5.121
| 3,835,582
| 0
| 27.5
| 27.5
| 0.4 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
| 2,624,480
| 0
| 67.8
| 67.8
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| 5
| 5.025
| 3,959,175
| ###
| 20.8
| 20.8
| 0.4 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
| 4,103,541
| 0
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| 5
| ###
| 5
| ###
| 1,315,456
| 3,288,640
| 82.5
| 82.5
| 0.0 |
1999-Jun-25 Fri
| 5
| ###
| ###
| 5
| 9,684,079
| 0
| 72.7
| 72.7
| 0.4 |
1999-Jun-24 Thu
| 5
| ###
| ###
| 5
| 3,472,741
| 0
| ###
| ###
| 0.4 |
1999-Jun-23 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
| 2,007,646
| 0
| ###
| ###
| 0.0 |
1999-Jun-16 Wed
| ###
| ###
| ###
| ###
| 1,865,242
| 0
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| 5.185
|
|
| ###
| ###
| ### |
1999-Jun-10 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| ###
| 5.22
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1999-Jun-08 Tue
| 5.25
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
1999-Jun-07 Mon
| 5.228
| 5.27
| 5.22
| 5.25
| 1,975,926
| ###
| 77.2
| 77.2
| 0.4 |
1999-Jun-04 Fri
| 5.22
| 5.25
| ###
| 5.22
| 2,570,385
| ###
| 71.6
| 71.6
| 0.4 |
1999-Jun-03 Thu
| ###
| 5.21
| ###
| 5.2
|
|
| 81.8
| 81.8
| ### |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
| 3,566,278
| 0
| 83.8
| 83.8
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| ###
| ###
| 1,084,143
| 0
| 31.5
| 31.5
| 0.0 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-28 Fri
| 5.2
| 5.2
| ###
| ###
| 1,756,253
| 4,566,257
| ###
| ###
| 0.0 |
1999-May-27 Thu
| 5.25
| 5.29
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-26 Wed
| 5.2
| 5.26
| ###
| 5.25
| 2,050,751
| 5,393,475
| 74.5
| 74.5
| 0.4 |
1999-May-25 Tue
| ###
| 5.26
| ###
| 5.257
| 2,988,671
| ###
| ###
| ###
| 0.4 |
1999-May-24 Mon
| 5.23
| 5.27
| 5.22
| 5.228
|
|
| 35.2
| 35.2
| ### |
1999-May-21 Fri
| 5.27
| 5.27
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
1999-May-20 Thu
| ###
| ###
| ###
| 5.27
|
|
| 87.4
| 87.4
| ### |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-18 Tue
| 5
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1999-May-17 Mon
| ###
| ###
| ###
| ###
| 2,518,677
| 0
| 78.3
| 78.3
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-13 Thu
| ###
| ###
| 4.83
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1999-May-12 Wed
| 4.85
| 4.86
| 4.82
| 4.85
| 2,215,657
| 10,723,779
| 67.3
| 67.3
| ### |
1999-May-11 Tue
| 4.857
| 4.87
| 4.83
| 4.84
|
|
| ###
| ###
| 0.3 |
1999-May-10 Mon
| ###
| ###
| 4.82
| 4.85
| 1,899,624
| ###
| ###
| ###
| ### |
1999-May-07 Fri
| ###
| ###
| 4.85
| 4.87
| 4,057,450
| ###
| 34.2
| 34.2
| 0.3 |
1999-May-06 Thu
| ###
| ###
| 4.86
| 4.921
| 2,689,085
| 6,534,476
| 31.9
| 31.9
| ### |
1999-May-05 Wed
| 4.85
| ###
| 4.82
| ###
| 2,197,226
| ###
| ###
| ###
| 0.0 |
1999-May-04 Tue
| 4.873
| 4.873
| 4.81
| 4.82
| 1,916,982
| ###
| ###
| ###
| 0.3 |
1999-May-03 Mon
| 4.85
| 4.88
| 4.76
| 4.79
| 2,453,147
| ###
| 22.6
| 22.6
| 0.3 |
1999-Apr-30 Fri
| 4.86
| ###
| 4.76
| 4.8
|
|
| 22.2
| 22.2
| 0.3 |
1999-Apr-29 Thu
| ###
| ###
| 4.81
| ###
| 4,172,953
| 10,035,951
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| 4.958
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
1999-Apr-27 Tue
| 5
| 5
| ###
| ###
| 2,812,672
| 7,031,680
| 23.7
| 23.7
| 0.0 |
1999-Apr-26 Mon
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-22 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1999-Apr-21 Wed
| ###
| ###
| 4.88
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
| 6,541,559
| 0
| 77.5
| 77.5
| 0.0 |
1999-Apr-19 Mon
| 5
| 5
| 4.86
| 4.89
| 5,166,055
| 25,468,651
| ###
| ###
| ### |
1999-Apr-16 Fri
| ###
| ###
| ###
| 5
|
|
| 22.6
| 22.6
| 0.4 |
1999-Apr-15 Thu
| ###
| 5.053
| 5
| 5.053
|
|
| ###
| ###
| ### |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
| 1,971,357
| 0
| ###
| ###
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| 5
| ###
| 4,423,386
| ###
| 27.9
| 27.9
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| ###
| 5
| 4,105,026
| 0
| 22.5
| 22.5
| 0.4 |
1999-Apr-07 Wed
| ###
| ###
| 5
| 5
| 5,461,358
| ###
| 22.2
| 22.2
| 0.4 |
1999-Apr-06 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| 5.076
| 4,187,370
| 0
| 21.2
| 21.2
| 0.4 |
1999-Mar-29 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| ###
| ###
| 5.24
| 5.24
| 5,977,047
| ###
| 19.2
| 19.2
| 0.4 |
1999-Mar-25 Thu
| 5.29
| 5.29
| 5.24
| 5.256
|
|
| ###
| ###
| 0.4 |
1999-Mar-24 Wed
| ###
| ###
| 5.24
| 5.25
| 2,333,072
| 6,112,648
| 32.9
| 32.9
| 0.4 |
1999-Mar-23 Tue
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-22 Mon
| 5.2
| ###
| ###
| 5.29
| 2,292,426
| 0
| 85.6
| 85.6
| 0.4 |
1999-Mar-19 Fri
| ###
| 5.23
| ###
| 5.2
|
|
| ###
| ###
| ### |
1999-Mar-18 Thu
| ###
| ###
| ###
| ###
| 1,556,543
| 0
| 31.8
| 31.8
| 0.0 |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Mar-16 Tue
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
1999-Mar-15 Mon
| ###
| ###
| ###
| ###
| 2,843,586
| 0
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| ###
| ###
| ###
| ###
| 4,996,048
| 0
| 16.3
| 16.3
| 0.0 |
1999-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-10 Wed
| ###
| 5.21
| ###
| 5.128
| 2,243,883
| ###
| ###
| ###
| ### |
1999-Mar-09 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
1999-Mar-08 Mon
| 5.2
| 5.21
| ###
| ###
| 3,208,883
| 8,359,140
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 5.2
| 5.2
| ###
| ###
| 3,262,551
| ###
| ###
| ###
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| ###
| ###
| 3,076,188
| 0
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| 5.2
| 5.24
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| 5.158
|
|
| 34.3
| 34.3
| 0.4 |
1999-Mar-01 Mon
| 5.22
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-26 Fri
| 5.2
| 5.254
| ###
| 5.254
| 16,236,249
| 42,652,626
| ###
| ###
| 0.4 |
1999-Feb-25 Thu
| 5.22
| 5.22
| ###
| ###
| 5,903,079
| ###
| 32.8
| 32.8
| 0.0 |
1999-Feb-24 Wed
| ###
| 5.27
| ###
| 5.21
|
|
| 79.1
| 79.1
| 0.4 |
1999-Feb-23 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
1999-Feb-19 Fri
| 5.52
| ###
| 5.51
| 5.55
|
|
| 68.6
| 68.6
| ### |
1999-Feb-18 Thu
| 5.4
| 5.46
| ###
| 5.45
| 5,577,222
| ###
| 76.7
| 76.7
| ### |
1999-Feb-17 Wed
| 5.29
| ###
| 5.25
| ###
| 3,883,670
| ###
| ###
| ###
| 0.0 |
1999-Feb-16 Tue
| 5.358
| ###
| 5.22
| 5.23
| 3,884,883
| 10,139,544
| 12.5
| 12.5
| ### |
1999-Feb-15 Mon
| ###
| ###
| ###
| ###
| 7,509,074
| 0
| 8.1
| 8.1
| 0.0 |
1999-Feb-12 Fri
| 5.455
| 5.48
| ###
| ###
| 5,653,688
| ###
| 13.2
| 13.2
| 0.0 |
1999-Feb-11 Thu
| 5.45
| 5.5
| 5.42
| 5.443
| 7,109,828
| ###
| 31.7
| 31.7
| 0.4 |
1999-Feb-10 Wed
| ###
| 5.42
| ###
| 5.42
| 2,437,552
| ###
| 86.8
| 86.8
| 0.4 |
1999-Feb-09 Tue
| 5.4
| 5.41
| ###
| ###
| 2,438,824
| ###
| 27.0
| 27.0
| 0.0 |
1999-Feb-08 Mon
| 5.47
| 5.47
| ###
| ###
| 3,792,258
| 10,371,825
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| 5.52
| 5.54
| 5.45
| 5.46
|
|
| 26.2
| 26.2
| ### |
1999-Feb-04 Thu
| 5.55
| ###
| 5.52
| 5.529
|
|
| 24.4
| 24.4
| 0.4 |
1999-Feb-03 Wed
| 5.47
| 5.55
| 5.45
| 5.54
|
|
| ###
| ###
| 0.4 |
1999-Feb-02 Tue
| 5.49
| 5.49
| 5.42
| 5.47
| 2,478,175
| 13,518,444
| 32.2
| 32.2
| ### |
1999-Feb-01 Mon
| 5.57
| 5.57
| 5.48
| 5.48
| 2,872,687
| ###
| ###
| ###
| ### |
1999-Jan-29 Fri
| 5.58
| 5.58
| 5.5
| 5.54
|
|
| 21.5
| 21.5
| 0.4 |
1999-Jan-28 Thu
| ###
| ###
| 5.51
| 5.57
| 1,116,843
| ###
| 78.8
| 78.8
| 0.4 |
1999-Jan-27 Wed
| ###
| ###
| 5.51
| 5.51
|
|
| 11.7
| 11.7
| ### |
1999-Jan-25 Mon
| 5.7
| 5.7
| ###
| 5.644
|
|
| 23.8
| 23.8
| ### |
1999-Jan-22 Fri
| ###
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1999-Jan-21 Thu
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| 5.75
| ###
| 5.7
|
|
| 73.9
| 73.9
| 0.4 |
1999-Jan-19 Tue
| 5.57
| ###
| 5.57
| 5.624
| 1,561,184
| ###
| 77.3
| 77.3
| ### |
1999-Jan-18 Mon
| 5.56
| 5.57
| 5.51
| 5.55
| 4,201,771
| ###
| 31.3
| 31.3
| ### |
1999-Jan-15 Fri
| 5.49
| 5.53
| 5.46
| 5.48
| 2,482,022
| ###
| ###
| ###
| ### |
1999-Jan-14 Thu
| 5.5
| 5.58
| 5.5
| 5.53
| 4,085,887
| ###
| ###
| ###
| ### |
1999-Jan-13 Wed
| 5.5
| 5.57
| 5.47
| 5.52
| 2,630,846
| ###
| ###
| ###
| 0.4 |
1999-Jan-12 Tue
| 5.558
| 5.58
| 5.49
| 5.55
|
|
| 27.9
| 27.9
| ### |
1999-Jan-11 Mon
| ###
| ###
| 5.55
| 5.58
|
|
| 24.5
| 24.5
| 0.4 |
1999-Jan-08 Fri
| 5.674
| ###
| 5.58
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1999-Jan-07 Thu
| 5.76
| 5.81
| 5.72
| 5.72
| 3,890,141
| ###
| ###
| ###
| 0.4 |
1999-Jan-06 Wed
| 5.53
| 5.7
| 5.48
| 5.7
| 3,696,472
| 20,663,278
| ###
| ###
| 0.4 |
1999-Jan-05 Tue
| 5.58
| 5.59
| 5.45
| 5.45
| 3,388,950
| ###
| 19.5
| 19.5
| ### |
1999-Jan-04 Mon
| 5.55
| 5.57
| 5.45
| 5.546
|
|
| 26.7
| 26.7
| ### |
1998-Dec-31 Thu
| 5.52
| 5.556
| 5.43
| 5.556
| 895,756
| 4,920,387
| ###
| ###
| ### |
1998-Dec-30 Wed
| 5.54
| 5.54
| 5.47
| 5.47
|
|
| ###
| ###
| ### |
1998-Dec-29 Tue
| 5.56
| ###
| 5.55
| 5.55
|
|
| 25.5
| 25.5
| ### |
1998-Dec-24 Thu
| ###
| ###
| 5.53
| 5.53
| 607,021
| ###
| 12.8
| 12.8
| ### |
1998-Dec-23 Wed
| ###
| ###
| 5.55
| 5.59
| 1,375,547
| 3,817,142
| 27.5
| 27.5
| ### |
1998-Dec-22 Tue
| 5.584
| ###
| 5.54
| ###
| 787,127
| 2,180,341
| 25.1
| 25.1
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| 5.54
| 5.552
|
|
| ###
| ###
| ### |
1998-Dec-18 Fri
| 5.51
| ###
| 5.51
| ###
| 4,337,428
| ###
| ###
| ###
| 0.0 |
1998-Dec-17 Thu
| ###
| 5.55
| ###
| 5.52
|
|
| 84.4
| 84.4
| 0.4 |
1998-Dec-16 Wed
| 5.45
| 5.45
| ###
| ###
| 1,748,781
| 4,765,428
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| 5.49
| 5.52
| ###
| 5.4
| 2,106,528
| ###
| ###
| ###
| 0.4 |
1998-Dec-14 Mon
| 5.53
| 5.56
| 5.49
| 5.49
|
|
| ###
| ###
| 0.4 |
1998-Dec-11 Fri
| ###
| ###
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
| 1,773,621
| 0
| 75.6
| 75.6
| 0.0 |
1998-Dec-09 Wed
| 5.59
| ###
| 5.52
| ###
| 3,493,050
| ###
| 79.3
| 79.3
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| 5.55
| ###
|
|
| 28.6
| 28.6
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| 5.53
| ###
| 2,375,485
| ###
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| 5.49
| 5.54
| 5.47
| 5.52
|
|
| ###
| ###
| 0.4 |
1998-Dec-03 Thu
| ###
| ###
| 5.48
| 5.49
|
|
| ###
| ###
| 0.4 |
1998-Dec-02 Wed
| ###
| ###
| 5.59
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1998-Dec-01 Tue
| 5.59
| ###
| 5.55
| 5.57
|
|
| 32.3
| 32.3
| 0.4 |
1998-Nov-30 Mon
| ###
| ###
| 5.58
| ###
| 4,853,820
| 13,542,157
| 27.8
| 27.8
| 0.0 |
1998-Nov-27 Fri
| 5.7
| 5.74
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
1998-Nov-26 Thu
| ###
| ###
| ###
| ###
| 2,521,953
| 0
| 29.4
| 29.4
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
| 2,741,089
| 0
| 79.1
| 79.1
| 0.0 |
1998-Nov-24 Tue
| 6
| ###
| ###
| ###
| 1,692,621
| 0
| 76.9
| 76.9
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
| 2,069,652
| 0
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
1998-Nov-19 Thu
| 5.76
| ###
| 5.76
| 5.943
|
|
| ###
| ###
| 0.4 |
1998-Nov-18 Wed
| ###
| 5.77
| ###
| 5.75
|
|
| 84.3
| 84.3
| ### |
1998-Nov-17 Tue
| 5.629
| 5.7
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
| 1,218,986
| 0
| 79.8
| 79.8
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| 5.521
| 5.521
| 1,114,487
| 3,076,541
| ###
| ###
| 0.4 |
1998-Nov-12 Thu
| 5.58
| ###
| 5.57
| 5.58
|
|
| ###
| ###
| 0.4 |
1998-Nov-11 Wed
| 5.45
| ###
| 5.42
| ###
| 2,704,845
| 7,330,129
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| 5.386
| 5.5
| ###
| 5.45
| 4,504,988
| ###
| ###
| ###
| ### |
1998-Nov-09 Mon
| ###
| 5.51
| ###
| ###
| 5,978,271
| ###
| ###
| ###
| 0.0 |
1998-Nov-06 Fri
| ###
| 5.5
| 5.42
| 5.43
|
|
| 12.6
| 12.6
| 0.4 |
1998-Nov-05 Thu
| 5.55
| 5.58
| ###
| 5.44
| 2,317,752
| 6,466,528
| 10.7
| 10.7
| 0.4 |
1998-Nov-04 Wed
| 5.52
| 5.53
| 5.49
| 5.5
| 3,937,956
| ###
| ###
| ###
| 0.4 |
1998-Nov-03 Tue
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| ###
| 5.7
| 5.56
| 5.59
|
|
| ###
| ###
| ### |
1998-Oct-30 Fri
| ###
| 5.7
| ###
| ###
| 2,059,349
| 5,869,144
| ###
| ###
| 0.0 |
1998-Oct-29 Thu
| ###
| ###
| ###
| ###
| 1,044,021
| 0
| 72.2
| 72.2
| 0.0 |
1998-Oct-28 Wed
| 5.52
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| 5.54
| 5.54
| 5.45
| 5.5
| 1,262,641
| ###
| ###
| ###
| 0.4 |
1998-Oct-26 Mon
| 5.5
| 5.55
| 5.48
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1998-Oct-23 Fri
| 5.59
| 5.59
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| 5.56
| ###
| 2,763,759
| 7,683,250
| 23.2
| 23.2
| 0.0 |
1998-Oct-21 Wed
| 5.7
| 5.7
| 5.55
| ###
| 3,373,479
| ###
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| 5.483
| 5.74
| 5.483
| 5.72
| 3,434,844
| 19,274,627
| 96.2
| 96.2
| 0.4 |
1998-Oct-19 Mon
| 5.52
| 5.54
| 5.43
| 5.47
|
|
| 24.3
| 24.3
| ### |
1998-Oct-16 Fri
| 5.71
| 5.72
| 5.57
| ###
| 2,022,023
| ###
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| 5.73
| 5.73
| 5.51
| 5.55
|
|
| 9.5
| 9.5
| ### |
1998-Oct-14 Wed
| 5.75
| 5.8
| 5.7
| 5.7
| 3,052,684
| ###
| 29.4
| 29.4
| 0.4 |
1998-Oct-13 Tue
| 5.77
| 5.83
| 5.77
| 5.8
|
|
| 86.0
| 86.0
| 0.4 |
1998-Oct-12 Mon
| ###
| 5.83
| ###
| 5.8
|
|
| 88.2
| 88.2
| 0.4 |
1998-Oct-09 Fri
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
1998-Oct-08 Thu
| 5.8
| 5.8
| ###
| 5.7
| 692,652
| ###
| ###
| ###
| 0.4 |
1998-Oct-07 Wed
| ###
| 5.87
| 5.56
| 5.82
| 1,710,475
| ###
| ###
| ###
| 0.4 |
1998-Oct-06 Tue
| ###
| ###
| 5.53
| 5.57
| 796,940
| ###
| ###
| ###
| 0.4 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
1998-Oct-02 Fri
| ###
| 5.7
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-01 Thu
| ###
| 5.78
| 5.7
| 5.74
| 1,099,974
| 6,313,850
| 71.1
| 71.1
| 0.4 |
1998-Sep-30 Wed
| ###
| 5.84
| ###
| 5.82
| 3,009,553
| ###
| ###
| ###
| 0.4 |
1998-Sep-29 Tue
| 5.679
| 5.72
| ###
| 5.7
| 1,443,821
| 4,129,328
| ###
| ###
| 0.4 |
1998-Sep-28 Mon
| ###
| 5.75
| 5.59
| ###
|
|
| 85.9
| 85.9
| 0.0 |
1998-Sep-25 Fri
| ###
| 5.7
| 5.52
| 5.59
|
|
| 27.6
| 27.6
| ### |
1998-Sep-24 Thu
| ###
| 5.79
| ###
| 5.75
| 5,683,624
| ###
| 79.4
| 79.4
| ### |
1998-Sep-23 Wed
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-22 Tue
| 5.51
| 5.54
| 5.45
| 5.52
| 1,533,378
| ###
| ###
| ###
| 0.4 |
1998-Sep-21 Mon
| 5.49
| 5.52
| 5.46
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| 5.49
| ###
| 5.47
| 882,857
| 2,423,442
| 81.5
| 81.5
| ### |
1998-Sep-17 Thu
| 5.47
| 5.5
| 5.42
| 5.45
|
|
| 30.4
| 30.4
| ### |
1998-Sep-16 Wed
| 5.5
| 5.51
| 5.47
| 5.47
| 985,827
| ###
| 24.3
| 24.3
| ### |
1998-Sep-15 Tue
| 5.45
| 5.51
| 5.44
| 5.49
|
|
| 75.0
| 75.0
| 0.4 |
1998-Sep-14 Mon
| 5.4
| 5.43
| ###
| 5.41
|
|
| ###
| ###
| ### |
1998-Sep-11 Fri
| 5.44
| 5.45
| 5.4
| 5.4
| 2,606,377
| ###
| 35.9
| 35.9
| 0.4 |
1998-Sep-10 Thu
| 5.43
| 5.47
| 5.4
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1998-Sep-09 Wed
| 5.5
| 5.5
| 5.42
| 5.484
|
|
| 39.9
| 39.9
| ### |
1998-Sep-08 Tue
| 5.5
| 5.5
| ###
| 5.41
|
|
| ###
| ###
| ### |
1998-Sep-07 Mon
| 5.45
| 5.53
| 5.45
| 5.51
|
|
| 63.1
| 63.1
| ### |
1998-Sep-04 Fri
| ###
| 5.49
| ###
| 5.49
| 3,090,855
| ###
| ###
| ###
| 0.4 |
1998-Sep-03 Thu
| ###
| ###
| ###
| ###
| 2,073,670
| 0
| ###
| ###
| 0.0 |
1998-Sep-02 Wed
| ###
| 5.4
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| 5
| 5.27
| 5
| 5.26
| 1,996,183
| ###
| ###
| ###
| 0.4 |
1998-Aug-31 Mon
| ###
| 5.25
| ###
| 5.23
| 2,294,742
| ###
| ###
| ###
| ### |
1998-Aug-28 Fri
| ###
| ###
| ###
| ###
| 2,086,522
| 0
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
| 2,716,487
| 0
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| 5.129
| 5.129
| ###
| ###
|
|
| 36.1
| 36.1
| 0.0 |
1998-Aug-25 Tue
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-21 Fri
| 5.282
| 5.282
| 5.21
| 5.23
| 1,502,172
| ###
| 17.9
| 17.9
| ### |
1998-Aug-20 Thu
| 5.22
| ###
| ###
| ###
|
|
| 83.6
| 83.6
| 0.0 |
1998-Aug-19 Wed
| ###
| 5.26
| ###
| 5.24
| 2,234,548
| ###
| 71.2
| 71.2
| 0.4 |
1998-Aug-18 Tue
| ###
| ###
| ###
| 5.125
| 2,615,876
| 0
| 75.1
| 75.1
| ### |
1998-Aug-17 Mon
| ###
| ###
| ###
| ###
| 1,537,271
| 0
| 36.1
| 36.1
| 0.0 |
1998-Aug-14 Fri
| ###
| ###
| 5
| 5.046
| 1,572,588
| 3,931,470
| ###
| ###
| ### |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
1998-Aug-12 Wed
| ###
| ###
| 4.87
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| 4.87
| ###
| 1,324,476
| ###
| 35.9
| 35.9
| 0.0 |
1998-Aug-10 Mon
| 5
| 5
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
1998-Aug-07 Fri
| ###
| ###
| ###
| 5
| 2,045,349
| 0
| ###
| ###
| 0.4 |
1998-Aug-06 Thu
| ###
| ###
| ###
| ###
| 2,998,820
| 0
| 28.1
| 28.1
| 0.0 |
1998-Aug-05 Wed
| 4.959
| ###
| ###
| ###
| 1,483,684
| 0
| ###
| ###
| 0.0 |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| ###
| 5
| ###
| ###
| 1,687,826
| ###
| 36.1
| 36.1
| 0.0 |
1998-Jul-31 Fri
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Jul-30 Thu
| ###
| ###
| ###
| 5
|
|
| 22.8
| 22.8
| 0.4 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
| 2,382,244
| 0
| 23.6
| 23.6
| 0.0 |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
| 1,711,483
| 0
| 20.6
| 20.6
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
| 1,396,341
| 0
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| ###
| ###
| 3,647,642
| 0
| ###
| ###
| 0.0 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 2,671,327
| 0
| 25.0
| 25.0
| 0.0 |
1998-Jul-21 Tue
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| 5.23
| 5.24
| 5.2
| 5.2
| 1,387,487
| 7,242,682
| ###
| ###
| ### |
1998-Jul-17 Fri
| 5.23
| 5.28
| ###
| 5.23
|
|
| ###
| ###
| ### |
1998-Jul-16 Thu
| ###
| 5.22
| ###
| ###
| 5,716,647
| 14,920,448
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| 5.25
| ###
| ###
| ###
| 4,007,345
| 0
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
1998-Jul-13 Mon
| 5
| ###
| ###
| ###
| 7,519,283
| 0
| 82.0
| 82.0
| 0.0 |
1998-Jul-10 Fri
| ###
| ###
| ###
| 5
| 4,180,088
| 0
| ###
| ###
| 0.4 |
1998-Jul-09 Thu
| 5.2
| 5.2
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1998-Jul-08 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| 5.24
| 5.26
| ###
| ###
| 3,780,375
| 9,942,386
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| 5.24
| ###
| 5.23
| 5.25
|
|
| ###
| ###
| 0.4 |
1998-Jul-03 Fri
| 5.2
| 5.28
| ###
| 5.23
| 3,202,328
| 8,454,145
| 75.7
| 75.7
| ### |
1998-Jul-02 Thu
| 5.26
| ###
| 5.24
| 5.25
| 2,134,526
| 5,592,458
| 20.1
| 20.1
| 0.4 |
1998-Jul-01 Wed
| 5.25
| 5.25
| ###
| 5.2
|
|
| 11.5
| 11.5
| ### |
1998-Jun-30 Tue
| ###
| ###
| 5.21
| 5.25
| 3,598,146
| 9,373,170
| ###
| ###
| 0.4 |
1998-Jun-29 Mon
| 5.28
| ###
| 5.25
| 5.26
| 2,500,350
| ###
| 33.2
| 33.2
| 0.4 |
1998-Jun-26 Fri
| ###
| 5.55
| 5.28
| 5.28
| 4,807,620
| ###
| ###
| ###
| 0.4 |
1998-Jun-25 Thu
| 5.283
| ###
| 5.22
| ###
|
|
| 79.3
| 79.3
| 0.0 |
1998-Jun-24 Wed
| 5.23
| ###
| 5.23
| 5.29
| 3,153,259
| 8,245,772
| ###
| ###
| 0.4 |
1998-Jun-23 Tue
| 5.29
| 5.29
| ###
| 5.2
|
|
| 22.0
| 22.0
| ### |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
| 4,857,045
| 0
| 89.1
| 89.1
| 0.0 |
1998-Jun-19 Fri
| 5.27
| 5.28
| 5.22
| 5.24
| 3,522,776
| 18,494,574
| 28.0
| 28.0
| 0.4 |
1998-Jun-18 Thu
| ###
| ###
| 5.23
| 5.28
|
|
| ###
| ###
| 0.4 |
1998-Jun-17 Wed
| ###
| 5.29
| ###
| 5.26
| 1,467,640
| ###
| 76.6
| 76.6
| 0.4 |
1998-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-15 Mon
| 5.41
| 5.42
| ###
| 5.41
| 1,658,255
| 4,493,871
| ###
| ###
| ### |
1998-Jun-12 Fri
| 5.25
| 5.42
| 5.24
| ###
| 2,284,055
| ###
| 83.7
| 83.7
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| 5.26
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1998-Jun-10 Wed
| 5.374
| 5.4
| 5.324
| 5.324
|
|
| ###
| ###
| ### |
1998-Jun-09 Tue
| 5.45
| 5.48
| 5.4
| 5.42
| 2,077,142
| 11,299,652
| 40.4
| 40.4
| 0.4 |
1998-Jun-05 Fri
| ###
| 5.51
| 5.45
| 5.5
| 3,484,957
| ###
| 78.6
| 78.6
| 0.4 |
1998-Jun-04 Thu
| ###
| 5.49
| ###
| 5.49
| 1,418,774
| ###
| 86.3
| 86.3
| 0.4 |
1998-Jun-03 Wed
| 5.378
| 5.43
| 5.351
| 5.421
|
|
| 84.4
| 84.4
| 0.4 |
1998-Jun-02 Tue
| 5.449
| 5.46
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1998-Jun-01 Mon
| 5.459
| 5.48
| 5.4
| ###
| 572,479
| 3,114,285
| 84.6
| 84.6
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| 5.49
|
|
| ###
| ###
| 0.4 |
1998-May-28 Thu
| 5.353
| 5.57
| 5.343
| 5.51
| 2,928,954
| ###
| 90.3
| 90.3
| ### |
1998-May-27 Wed
| 5.241
| ###
| 5.24
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1998-May-26 Tue
| ###
| 5.29
| 5.23
| 5.29
|
|
| ###
| ###
| 0.4 |
1998-May-25 Mon
| ###
| 5.27
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
1998-May-22 Fri
| 5.24
| 5.26
| ###
| 5.23
| 1,348,778
| 3,547,286
| 26.5
| 26.5
| ### |
1998-May-21 Thu
| 5.284
| ###
| ###
| 5.22
| 1,661,353
| 0
| 21.9
| 21.9
| 0.4 |
1998-May-20 Wed
| ###
| ###
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
1998-May-19 Tue
| ###
| ###
| 5.24
| ###
| 2,102,026
| ###
| 78.1
| 78.1
| 0.0 |
1998-May-18 Mon
| ###
| ###
| 5.27
| ###
|
|
| 40.8
| 40.8
| 0.0 |
1998-May-15 Fri
| 5.353
| 5.4
| ###
| ###
| 1,959,354
| 5,290,255
| ###
| ###
| 0.0 |
1998-May-14 Thu
| 5.386
| 5.44
| ###
| 5.4
|
|
| 77.0
| 77.0
| 0.4 |
1998-May-13 Wed
| 5.382
| 5.45
| ###
| 5.4
|
|
| 80.9
| 80.9
| 0.4 |
1998-May-12 Tue
| 5.425
| 5.43
| ###
| ###
| 2,930,641
| ###
| ###
| ###
| 0.0 |
1998-May-11 Mon
| ###
| 5.58
| 5.42
| 5.42
| 1,521,447
| 8,367,958
| ###
| ###
| 0.4 |
1998-May-08 Fri
| ###
| 5.59
| ###
| 5.56
|
|
| 77.9
| 77.9
| 0.4 |
1998-May-07 Thu
| 5.378
| 5.56
| ###
| 5.55
| 1,436,742
| 3,994,142
| 92.2
| 92.2
| ### |
1998-May-06 Wed
| ###
| 5.5
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
1998-May-05 Tue
| ###
| ###
| 5.54
| 5.56
| 1,354,842
| ###
| 26.2
| 26.2
| 0.4 |
1998-May-04 Mon
| 5.483
| ###
| 5.48
| 5.59
|
|
| 89.6
| 89.6
| ### |
1998-May-01 Fri
| 5.357
| 5.47
| 5.352
| 5.44
|
|
| ###
| ###
| 0.4 |
1998-Apr-30 Thu
| ###
| 5.4
| 5.26
| 5.28
| 1,182,373
| 6,302,048
| 12.7
| 12.7
| 0.4 |
1998-Apr-29 Wed
| ###
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
1998-Apr-28 Tue
| 5.242
| 5.377
| ###
| 5.377
| 2,104,620
| 5,658,270
| ###
| ###
| 0.4 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| ###
| 5.53
| 5.45
| 5.53
| 1,305,478
| 7,167,074
| 76.3
| 76.3
| ### |
1998-Apr-23 Thu
| ###
| 5.53
| 5.47
| 5.5
|
|
| 20.6
| 20.6
| 0.4 |
1998-Apr-22 Wed
| 5.556
| 5.558
| 5.41
| ###
| 1,851,780
| ###
| ###
| ###
| 0.0 |
1998-Apr-21 Tue
| 5.582
| 5.59
| 5.51
| 5.55
|
|
| ###
| ###
| ### |
1998-Apr-20 Mon
| ###
| 5.71
| 5.54
| ###
| 1,578,941
| 8,881,543
| 14.8
| 14.8
| 0.0 |
1998-Apr-17 Fri
| ###
| ###
| ###
| ###
| 1,417,943
| 0
| 9.9
| 9.9
| 0.0 |
1998-Apr-16 Thu
| 5.755
| 5.8
| 5.75
| 5.77
| 3,981,476
| 22,993,023
| 68.4
| 68.4
| 0.4 |
1998-Apr-15 Wed
| 5.788
| 5.8
| 5.7
| 5.77
|
|
| ###
| ###
| 0.4 |
1998-Apr-14 Tue
| ###
| 5.78
| ###
| 5.76
| 2,826,056
| ###
| 78.6
| 78.6
| ### |
1998-Apr-09 Thu
| ###
| 5.72
| ###
| 5.7
| 2,210,545
| 6,322,158
| ###
| ###
| 0.4 |
1998-Apr-08 Wed
| ###
| 5.75
| ###
| 5.72
|
|
| 73.9
| 73.9
| 0.4 |
1998-Apr-07 Tue
| 5.729
| 5.76
| ###
| 5.73
|
|
| ###
| ###
| ### |
1998-Apr-06 Mon
| 5.641
| 5.74
| ###
| 5.725
| 1,097,785
| 3,150,642
| ###
| ###
| 0.4 |
1998-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| 5.56
| ###
| 5,681,929
| ###
| 23.4
| 23.4
| 0.0 |
1998-Apr-01 Wed
| 5.688
| 5.7
| 5.58
| ###
|
|
| 12.5
| 12.5
| 0.0 |
1998-Mar-31 Tue
| ###
| 5.7
| 5.51
| ###
| 3,428,675
| 19,217,723
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| 5.47
| 5.56
|
|
| 22.9
| 22.9
| 0.4 |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
| 3,602,144
| 0
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 5.85
| 5.85
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
1998-Mar-25 Wed
| 5.959
| 6
| 5.82
| 5.848
|
|
| 14.1
| 14.1
| 0.4 |
1998-Mar-24 Tue
| 5.86
| ###
| 5.851
| ###
|
|
| 81.7
| 81.7
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| 6
|
|
| 86.3
| 86.3
| 0.4 |
1998-Mar-20 Fri
| 6.045
| ###
| 5.81
| 5.89
|
|
| ###
| ###
| ### |
1998-Mar-19 Thu
| 6.024
| ###
| ###
| ###
| 3,223,224
| 0
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-17 Tue
| ###
| ###
| 6
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1998-Mar-16 Mon
| 6.056
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1998-Mar-13 Fri
| 6.052
| ###
| 6
| ###
| 946,429
| 2,839,287
| 68.3
| 68.3
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| 6.042
|
|
| 81.5
| 81.5
| ### |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
| 2,075,156
| 0
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| 5.757
| ###
| 5.754
| ###
|
|
| 94.9
| 94.9
| 0.0 |
1998-Mar-09 Mon
| ###
| 5.82
| 5.75
| 5.77
|
|
| 24.8
| 24.8
| 0.4 |
1998-Mar-06 Fri
| ###
| 5.84
| 5.72
| 5.75
| 2,525,749
| 14,598,829
| ###
| ###
| ### |
1998-Mar-05 Thu
| 5.86
| 5.87
| 5.7
| 5.82
|
|
| 36.3
| 36.3
| 0.4 |
1998-Mar-04 Wed
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-03 Tue
| ###
| ###
| 5.86
| 5.89
| 3,765,473
| ###
| 21.4
| 21.4
| ### |
1998-Mar-02 Mon
| 6.043
| 6.24
| 6.043
| ###
| 1,990,128
| 12,222,371
| 87.6
| 87.6
| 0.0 |
1998-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| ###
| ###
| 5.86
| ###
| 1,933,847
| 5,666,171
| 24.8
| 24.8
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| 5.81
| ###
| 2,660,058
| ###
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| 97.8
| 97.8
| 0.0 |
1998-Feb-23 Mon
| 5.553
| ###
| 5.49
| ###
| 1,412,241
| ###
| 86.6
| 86.6
| 0.0 |
1998-Feb-20 Fri
| ###
| 5.54
| 5.44
| 5.52
|
|
| 79.6
| 79.6
| 0.4 |
1998-Feb-19 Thu
| ###
| ###
| 5.43
| 5.48
|
|
| 12.0
| 12.0
| ### |
1998-Feb-18 Wed
| 5.458
| ###
| 5.445
| 5.5
|
|
| ###
| ###
| 0.4 |
1998-Feb-17 Tue
| ###
| 5.46
| ###
| 5.45
| 1,522,178
| 4,155,545
| ###
| ###
| ### |
1998-Feb-16 Mon
| 5.381
| 5.383
| 5.28
| 5.28
| 1,977,070
| 10,540,748
| ###
| ###
| 0.4 |
1998-Feb-13 Fri
| 5.472
| 5.472
| ###
| 5.4
|
|
| 22.5
| 22.5
| 0.4 |
1998-Feb-12 Thu
| ###
| 5.5
| 5.381
| 5.46
| 1,556,878
| ###
| ###
| ###
| ### |
1998-Feb-11 Wed
| ###
| 5.41
| ###
| 5.4
|
|
| 81.0
| 81.0
| 0.4 |
1998-Feb-10 Tue
| ###
| ###
| 5.27
| ###
| 798,825
| ###
| ###
| ###
| 0.0 |
1998-Feb-09 Mon
| 5.22
| ###
| 5.22
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1998-Feb-06 Fri
| 5.185
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
1998-Feb-05 Thu
| 5.257
| 5.257
| ###
| ###
| 1,115,357
| ###
| 16.1
| 16.1
| 0.0 |
1998-Feb-04 Wed
| ###
| 5.25
| ###
| 5.21
|
|
| 71.9
| 71.9
| 0.4 |
1998-Feb-03 Tue
| 5.25
| 5.255
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1998-Feb-02 Mon
| 5.229
| 5.25
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1998-Jan-30 Fri
| 5.27
| 5.29
| 5.21
| 5.22
| 953,455
| ###
| ###
| ###
| 0.4 |
1998-Jan-29 Thu
| 5.348
| 5.348
| 5.253
| 5.253
|
|
| ###
| ###
| 0.4 |
1998-Jan-28 Wed
| 5.251
| 5.29
| 5.22
| 5.28
| 848,288
| 4,457,753
| 73.1
| 73.1
| 0.4 |
1998-Jan-27 Tue
| 5.255
| 5.28
| 5.21
| 5.22
|
|
| 32.1
| 32.1
| 0.4 |
1998-Jan-23 Fri
| 5.177
| ###
| 5.177
| 5.26
|
|
| ###
| ###
| 0.4 |
1998-Jan-22 Thu
| ###
| 5.28
| ###
| ###
| 2,348,325
| 6,199,578
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| 5.29
| ###
| 5.29
| 1,782,086
| ###
| 88.0
| 88.0
| 0.4 |
1998-Jan-20 Tue
| 5.172
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-19 Mon
| ###
| 5.29
| 5.21
| 5.26
| 1,512,659
| 7,941,459
| 75.9
| 75.9
| 0.4 |
1998-Jan-16 Fri
| ###
| 5.25
| ###
| 5.2
|
|
| 89.2
| 89.2
| ### |
1998-Jan-15 Thu
| 5.047
| ###
| 5
| ###
| 2,543,428
| 6,358,570
| 28.9
| 28.9
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| 4.927
| ###
| 4.927
| ###
| 2,394,450
| 5,898,727
| 84.2
| 84.2
| 0.0 |
1998-Jan-12 Mon
| 5.048
| 5.048
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
1998-Jan-09 Fri
| 5.22
| ###
| ###
| ###
| 1,975,348
| 0
| ###
| ###
| 0.0 |
1998-Jan-08 Thu
| ###
| 5.27
| ###
| 5.26
|
|
| 84.5
| 84.5
| 0.4 |
1998-Jan-07 Wed
| 5.2
| 5.25
| ###
| ###
| 1,565,479
| 4,109,382
| 28.8
| 28.8
| 0.0 |
1998-Jan-06 Tue
| 5.051
| ###
| ###
| 5.28
|
|
| 94.9
| 94.9
| 0.4 |
1998-Jan-05 Mon
| 5.047
| ###
| 5.047
| ###
| 1,704,741
| ###
| 70.2
| 70.2
| 0.0 |
1998-Jan-02 Fri
| 5.124
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| 5.086
| 5.25
| 5.086
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1997-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 90.7
| 90.7
| 0.0 |
1997-Dec-24 Wed
| ###
| 5
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-23 Tue
| 4.81
| ###
| 4.81
| ###
| 620,189
| 1,491,554
| 86.3
| 86.3
| 0.0 |
1997-Dec-22 Mon
| ###
| 4.81
| 4.71
| 4.8
|
|
| ###
| ###
| 0.3 |
1997-Dec-19 Fri
| ###
| 4.87
| 4.78
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| 4.883
| ###
| 4.85
| 4.88
| 1,409,472
| ###
| 26.6
| 26.6
| 0.3 |
1997-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| ###
| 4.75
| 4,443,554
| 0
| ###
| ###
| ### |
1997-Dec-15 Mon
| ###
| 4.76
| ###
| 4.7
| 1,852,555
| 4,409,080
| 26.1
| 26.1
| 0.3 |
1997-Dec-12 Fri
| 4.74
| 4.77
| 4.7
| 4.71
| 739,227
| ###
| ###
| ###
| ### |
1997-Dec-11 Thu
| ###
| 4.8
| ###
| 4.77
| 3,093,075
| 7,423,380
| 87.2
| 87.2
| ### |
1997-Dec-10 Wed
| ###
| 4.75
| ###
| 4.72
| 1,491,774
| ###
| 87.7
| 87.7
| 0.3 |
1997-Dec-09 Tue
| 4.782
| 4.82
| ###
| ###
| 1,374,223
| 3,311,877
| ###
| ###
| 0.0 |
1997-Dec-08 Mon
| 4.845
| 4.88
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
1997-Dec-05 Fri
| 4.942
| 4.942
| 4.82
| 4.82
| 2,361,447
| 11,526,222
| ###
| ###
| 0.3 |
1997-Dec-04 Thu
| ###
| ###
| 4.83
| ###
| 1,994,822
| ###
| 74.6
| 74.6
| 0.0 |
1997-Dec-03 Wed
| ###
| ###
| 4.7
| 4.87
| 2,272,487
| 5,340,344
| 88.6
| 88.6
| 0.3 |
1997-Dec-02 Tue
| 4.728
| 4.77
| ###
| 4.7
| 6,693,786
| 15,964,679
| 23.7
| 23.7
| 0.3 |
1997-Dec-01 Mon
| ###
| 4.7
| 4.5
| 4.7
| 1,309,273
| 6,022,655
| ###
| ###
| 0.3 |
1997-Nov-28 Fri
| ###
| ###
| 4.45
| 4.49
| 1,631,954
| ###
| ###
| ###
| ### |
1997-Nov-27 Thu
| 4.46
| 4.5
| 4.44
| 4.5
|
|
| ###
| ###
| ### |
1997-Nov-26 Wed
| ###
| 4.53
| 4.45
| 4.49
|
|
| 31.0
| 31.0
| ### |
1997-Nov-25 Tue
| 4.486
| 4.51
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
1997-Nov-24 Mon
| 4.525
| 4.57
| 4.49
| 4.55
| 2,576,641
| 11,672,183
| ###
| ###
| 0.3 |
1997-Nov-21 Fri
| ###
| 4.57
| ###
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-Nov-20 Thu
| 4.455
| 4.52
| 4.45
| ###
| 1,578,258
| 7,078,487
| 79.5
| 79.5
| 0.0 |
1997-Nov-19 Wed
| 4.484
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| 4.526
| 4.54
| 4.45
| 4.5
|
|
| 33.5
| 33.5
| ### |
1997-Nov-17 Mon
| ###
| ###
| 4.46
| 4.5
|
|
| 23.4
| 23.4
| ### |
1997-Nov-14 Fri
| ###
| ###
| 4.45
| 4.49
| 1,371,623
| ###
| 14.5
| 14.5
| ### |
1997-Nov-13 Thu
| 4.5
| 4.56
| 4.47
| 4.56
| 3,918,276
| ###
| 81.9
| 81.9
| 0.3 |
1997-Nov-12 Wed
| 4.687
| 4.687
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
1997-Nov-11 Tue
| 4.743
| 4.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| 4.78
| 4.47
| 4.78
| 1,158,470
| 5,357,923
| ###
| ###
| ### |
1997-Nov-07 Fri
| ###
| 4.75
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-06 Thu
| 4.727
| 4.82
| 4.7
| 4.745
| 1,801,348
| ###
| ###
| ###
| 0.3 |
1997-Nov-05 Wed
| ###
| 4.72
| ###
| 4.72
| 1,440,670
| 3,399,981
| ###
| ###
| 0.3 |
1997-Nov-04 Tue
| ###
| 4.71
| ###
| 4.71
| 1,131,153
| ###
| 70.6
| 70.6
| ### |
1997-Nov-03 Mon
| ###
| ###
| 4.46
| 4.55
|
|
| 18.9
| 18.9
| 0.3 |
1997-Oct-31 Fri
| ###
| ###
| 4.48
| 4.59
| 1,026,127
| 2,298,524
| 63.7
| 63.7
| 0.3 |
1997-Oct-30 Thu
| 4.643
| 4.643
| 4.45
| 4.58
|
|
| ###
| ###
| 0.3 |
1997-Oct-29 Wed
| 4.272
| ###
| 4.272
| ###
| 3,585,340
| 7,658,286
| ###
| ###
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
1997-Oct-27 Mon
| 4.623
| 4.675
| 4.4
| 4.46
| 2,815,554
| 12,775,576
| 31.6
| 31.6
| 0.3 |
1997-Oct-24 Fri
| 4.474
| 4.77
| 4.373
| ###
| 2,514,284
| 11,494,049
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| 4.752
| 4.85
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 4.688
| 4.82
| ###
| 4.8
|
|
| 90.2
| 90.2
| 0.3 |
1997-Oct-21 Tue
| 4.57
| 4.74
| ###
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1997-Oct-20 Mon
| ###
| 4.57
| 4.4
| 4.52
|
|
| 91.4
| 91.4
| 0.3 |
1997-Oct-17 Fri
| 4.5
| 4.52
| 4.48
| 4.5
| 2,345,182
| ###
| ###
| ###
| ### |
1997-Oct-16 Thu
| 4.54
| 4.57
| 4.47
| 4.57
| 2,268,025
| 10,251,472
| ###
| ###
| ### |
1997-Oct-15 Wed
| 4.49
| 4.58
| 4.49
| 4.56
| 1,708,256
| 7,746,940
| 88.2
| 88.2
| 0.3 |
1997-Oct-14 Tue
| 4.444
| 4.52
| 4.442
| 4.52
|
|
| 90.8
| 90.8
| 0.3 |
1997-Oct-13 Mon
| ###
| 4.49
| ###
| 4.46
| 1,440,321
| 3,233,520
| 87.9
| 87.9
| 0.3 |
1997-Oct-10 Fri
| ###
| 4.48
| ###
| 4.45
| 1,200,186
| ###
| 84.7
| 84.7
| 0.3 |
1997-Oct-09 Thu
| ###
| ###
| ###
| 4.43
| 1,376,551
| 0
| ###
| ###
| ### |
1997-Oct-08 Wed
| 4.476
| 4.55
| 4.476
| 4.53
|
|
| ###
| ###
| ### |
1997-Oct-07 Tue
| ###
| 4.46
| ###
| 4.46
|
|
| 87.6
| 87.6
| 0.3 |
1997-Oct-06 Mon
| ###
| 4.4
| ###
| 4.4
| 170,421
| 374,926
| 82.0
| 82.0
| 0.3 |
1997-Oct-03 Fri
| 4.348
| ###
| 4.25
| ###
| 3,557,028
| 7,558,684
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| ###
| 4.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| 4.42
| ###
| 4.42
| ###
| 1,732,449
| ###
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| 4.553
| ###
| 4.487
| 4.487
| 2,950,445
| 6,619,323
| 16.2
| 16.2
| ### |
1997-Sep-29 Mon
| 4.549
| 4.58
| 4.48
| 4.56
| 2,004,942
| 9,082,387
| ###
| ###
| 0.3 |
1997-Sep-26 Fri
| ###
| 4.57
| ###
| 4.56
| 3,805,820
| ###
| 87.1
| 87.1
| 0.3 |
1997-Sep-25 Thu
| 4.459
| 4.58
| 4.44
| 4.51
|
|
| 74.9
| 74.9
| 0.3 |
1997-Sep-24 Wed
| 4.373
| 4.53
| ###
| 4.5
|
|
| ###
| ###
| ### |
1997-Sep-23 Tue
| 4.483
| 4.5
| ###
| 4.41
|
|
| 19.5
| 19.5
| ### |
1997-Sep-22 Mon
| 4.445
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
1997-Sep-19 Fri
| ###
| 4.48
| ###
| 4.48
|
|
| 84.3
| 84.3
| ### |
1997-Sep-18 Thu
| 4.178
| ###
| 4.178
| ###
| 4,079,678
| 8,522,447
| ###
| ###
| 0.0 |
1997-Sep-17 Wed
| 4.2
| 4.22
| ###
| ###
| 2,810,884
| ###
| ###
| ###
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-12 Fri
| 4.121
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
1997-Sep-11 Thu
| 4.087
| ###
| ###
| ###
| 2,447,420
| 0
| 82.9
| 82.9
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
| 1,659,578
| 0
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| 4.088
| ###
| ###
| ###
| 8,337,587
| 0
| 71.2
| 71.2
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 2,468,175
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| 4.172
| 4.176
| ###
| ###
| 3,204,177
| 6,690,321
| 21.6
| 21.6
| 0.0 |
1997-Sep-04 Thu
| 4.2
| 4.23
| ###
| ###
| 668,323
| ###
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| 4.22
| 4.22
| ###
| 4.2
| 1,180,682
| ###
| 26.5
| 26.5
| ### |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| ###
| ###
| 1,401,885
| 0
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| 4.22
| ###
| ###
| 4.2
| 893,047
| 0
| ###
| ###
| ### |
1997-Aug-27 Wed
| ###
| 4.22
| ###
| 4.22
|
|
| 89.5
| 89.5
| ### |
1997-Aug-26 Tue
| 4.127
| ###
| ###
| ###
| 1,402,271
| 0
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| 4.147
| ###
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
1997-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| 4.082
| ###
| ###
| ###
| 1,206,856
| 0
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| 4.028
| ###
| 3.955
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1997-Aug-15 Fri
| ###
| 4.24
| ###
| 4.2
|
|
| 71.5
| 71.5
| ### |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
| 1,412,442
| 0
| 16.3
| 16.3
| 0.0 |
1997-Aug-13 Wed
| 4.241
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| 4.286
| ###
| 4.25
| ###
| 1,474,474
| 3,133,257
| ###
| ###
| 0.0 |
1997-Aug-11 Mon
| ###
| ###
| 4.27
| 4.28
| 1,931,122
| 4,122,945
| 18.4
| 18.4
| 0.3 |
1997-Aug-08 Fri
| ###
| 4.44
| ###
| 4.44
| 676,644
| 1,502,149
| ###
| ###
| 0.3 |
1997-Aug-07 Thu
| ###
| ###
| 4.28
| ###
| 1,706,786
| 3,652,522
| 77.3
| 77.3
| 0.0 |
1997-Aug-06 Wed
| 4.27
| ###
| 4.23
| 4.28
|
|
| ###
| ###
| 0.3 |
1997-Aug-05 Tue
| 4.243
| 4.27
| 4.24
| 4.26
|
|
| 77.6
| 77.6
| 0.3 |
1997-Aug-04 Mon
| 4.247
| 4.28
| ###
| 4.24
| 360,445
| 771,352
| ###
| ###
| 0.3 |
1997-Aug-01 Fri
| ###
| 4.27
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
1997-Jul-31 Thu
| ###
| ###
| ###
| ###
| 1,303,947
| 0
| 9.8
| 9.8
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| 4.2
| 4.29
| 2,145,549
| 4,505,652
| ###
| ###
| ### |
1997-Jul-29 Tue
| 4.229
| 4.23
| ###
| 4.2
| 484,425
| 1,024,558
| ###
| ###
| ### |
1997-Jul-28 Mon
| 4.186
| 4.23
| ###
| 4.21
|
|
| ###
| ###
| ### |
1997-Jul-25 Fri
| ###
| 4.2
| ###
| ###
| 1,022,870
| 2,148,027
| ###
| ###
| 0.0 |
1997-Jul-24 Thu
| 4.222
| 4.26
| ###
| 4.2
| 919,576
| ###
| ###
| ###
| ### |
1997-Jul-23 Wed
| 4.229
| ###
| ###
| 4.21
|
|
| 23.6
| 23.6
| ### |
1997-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
1997-Jul-21 Mon
| 4.076
| ###
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1997-Jul-18 Fri
| 4.156
| ###
| ###
| ###
| 1,196,559
| 0
| ###
| ###
| 0.0 |
1997-Jul-17 Thu
| 4.127
| 4.22
| 4.124
| ###
| 1,267,478
| ###
| 71.5
| 71.5
| 0.0 |
1997-Jul-16 Wed
| 4.078
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
| 1,469,484
| 0
| 26.3
| 26.3
| 0.0 |
1997-Jul-14 Mon
| 4.21
| 4.23
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1997-Jul-11 Fri
| 4.283
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Jul-10 Thu
| ###
| ###
| 4.26
| 4.27
| 1,497,655
| ###
| 18.0
| 18.0
| ### |
1997-Jul-09 Wed
| 4.355
| 4.4
| ###
| ###
| 666,389
| 1,466,055
| ###
| ###
| 0.0 |
1997-Jul-08 Tue
| 4.347
| 4.41
| ###
| 4.358
| 1,209,052
| 2,665,959
| 86.0
| 86.0
| ### |
1997-Jul-07 Mon
| 4.424
| 4.45
| 4.41
| 4.43
|
|
| ###
| ###
| ### |
1997-Jul-04 Fri
| 4.445
| 4.53
| 4.42
| 4.44
|
|
| 42.1
| 42.1
| 0.3 |
1997-Jul-03 Thu
| ###
| 4.45
| ###
| ###
| 2,152,078
| 4,788,373
| ###
| ###
| 0.0 |
1997-Jul-02 Wed
| ###
| ###
| ###
| ###
| 3,198,247
| 0
| ###
| ###
| 0.0 |
1997-Jul-01 Tue
| 4.348
| ###
| 4.26
| ###
| 2,575,546
| ###
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| 4.287
| ###
| 4.284
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-27 Fri
| 4.277
| ###
| 4.25
| 4.29
| 8,711,478
| ###
| 63.8
| 63.8
| ### |
1997-Jun-26 Thu
| ###
| ###
| 4.28
| ###
| 2,860,686
| ###
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| 4.29
| ###
| 3,035,485
| ###
| ###
| ###
| 0.0 |
1997-Jun-24 Tue
| 4.246
| ###
| 4.2
| 4.289
| 1,636,287
| ###
| 76.9
| 76.9
| ### |
1997-Jun-23 Mon
| ###
| ###
| 4.25
| 4.29
| 1,481,559
| ###
| ###
| ###
| ### |
1997-Jun-20 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-19 Thu
| 4.25
| ###
| 4.22
| 4.29
|
|
| ###
| ###
| ### |
1997-Jun-18 Wed
| ###
| 4.28
| ###
| 4.25
| 1,176,472
| 2,517,650
| 30.4
| 30.4
| ### |
1997-Jun-17 Tue
| ###
| ###
| ###
| ###
| 2,061,050
| 0
| 95.7
| 95.7
| 0.0 |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,059,476
| 0
| ###
| ###
| 0.0 |
1997-Jun-13 Fri
| 4.077
| ###
| ###
| ###
| 2,042,883
| 0
| 89.5
| 89.5
| 0.0 |
1997-Jun-12 Thu
| 4.049
| ###
| 4
| ###
| 784,724
| 1,569,448
| ###
| ###
| 0.0 |
1997-Jun-11 Wed
| 4.045
| ###
| ###
| ###
| 2,199,488
| 0
| ###
| ###
| 0.0 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| ###
| 4
| 1,889,050
| 0
| 78.8
| 78.8
| 0.3 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-04 Wed
| 3.942
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| 4.058
| ###
| ###
| ###
| 1,527,774
| 0
| 23.0
| 23.0
| 0.0 |
1997-May-30 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-29 Thu
| 4.044
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| ###
| ###
| 4.089
| 1,006,481
| 0
| ###
| ###
| 0.3 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
| 1,684,273
| 0
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| ###
| ###
| 5,752,243
| 0
| ###
| ###
| 0.0 |
1997-May-23 Fri
| ###
| ###
| ###
| ###
| 2,411,287
| 0
| 83.2
| 83.2
| 0.0 |
1997-May-22 Thu
| 3.927
| ###
| 3.85
| 3.86
|
|
| 13.1
| 13.1
| 0.3 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| 4
| 1,277,421
| 0
| 31.5
| 31.5
| 0.3 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
| 2,347,152
| 0
| 85.2
| 85.2
| 0.0 |
1997-May-16 Fri
| ###
| ###
| 4
| ###
| 1,602,123
| 3,204,246
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| 3.923
| ###
| 3,837,043
| 7,526,359
| ###
| ###
| 0.0 |
1997-May-14 Wed
| ###
| 4
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1997-May-13 Tue
| 3.929
| ###
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
1997-May-12 Mon
| ###
| ###
| 3.89
| ###
| 3,522,350
| 6,850,970
| 27.8
| 27.8
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
| 1,939,850
| 0
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| 3.85
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-May-07 Wed
| ###
| ###
| ###
| ###
| 3,080,785
| 0
| 72.5
| 72.5
| 0.0 |
1997-May-06 Tue
| 3.927
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1997-May-05 Mon
| 3.927
| ###
| ###
| ###
| 1,571,347
| 0
| ###
| ###
| 0.0 |
1997-May-02 Fri
| 3.86
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-01 Thu
| 3.777
| ###
| ###
| 3.88
|
|
| ###
| ###
| 0.3 |
1997-Apr-30 Wed
| ###
| ###
| 3.78
| 3.78
| 3,958,459
| 7,481,487
| 9.9
| 9.9
| 0.3 |
1997-Apr-29 Tue
| 3.78
| 3.85
| 3.776
| 3.81
|
|
| ###
| ###
| 0.3 |
1997-Apr-28 Mon
| 3.729
| 3.78
| 3.71
| 3.74
|
|
| ###
| ###
| 0.3 |
1997-Apr-24 Thu
| ###
| 3.78
| 3.73
| 3.74
| 2,413,523
| 9,062,778
| ###
| ###
| 0.3 |
1997-Apr-23 Wed
| ###
| 3.82
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
1997-Apr-22 Tue
| 3.725
| 3.76
| 3.725
| 3.74
|
|
| 72.0
| 72.0
| 0.3 |
1997-Apr-21 Mon
| ###
| 3.8
| 3.72
| 3.75
| 2,040,977
| 7,674,073
| 21.7
| 21.7
| 0.3 |
1997-Apr-18 Fri
| ###
| 3.8
| 3.74
| 3.78
| 1,092,244
| 4,117,759
| ###
| ###
| 0.3 |
1997-Apr-17 Thu
| ###
| 3.84
| 3.75
| 3.78
|
|
| 15.2
| 15.2
| 0.3 |
1997-Apr-16 Wed
| ###
| 3.85
| 3.71
| 3.82
| 7,124,881
| 26,932,050
| 90.3
| 90.3
| 0.3 |
1997-Apr-15 Tue
| ###
| 3.73
| ###
| 3.7
| 2,191,326
| 4,086,822
| 18.0
| 18.0
| 0.3 |
1997-Apr-14 Mon
| 3.552
| ###
| 3.521
| ###
| 4,051,256
| ###
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| 3.641
| ###
| ###
| ###
| 4,412,885
| 0
| 26.1
| 26.1
| 0.0 |
1997-Apr-10 Thu
| 3.59
| ###
| 3.58
| ###
| 8,192,242
| ###
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| ###
| ###
| 3.56
| 3.58
| 3,430,584
| ###
| 22.2
| 22.2
| 0.3 |
1997-Apr-08 Tue
| ###
| 3.58
| 3.482
| 3.57
| 3,451,650
| 12,187,776
| 87.8
| 87.8
| 0.3 |
1997-Apr-07 Mon
| 3.487
| 3.5
| 3.47
| 3.48
|
|
| 30.2
| 30.2
| 0.2 |
1997-Apr-04 Fri
| 3.51
| 3.52
| 3.46
| 3.49
|
|
| ###
| ###
| ### |
1997-Apr-03 Thu
| 3.343
| 3.5
| 3.343
| 3.48
| 2,378,352
| ###
| 91.9
| 91.9
| 0.2 |
1997-Apr-02 Wed
| 3.344
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| ###
| 3.43
| ###
| 3.41
|
|
| ###
| ###
| ### |
1997-Mar-26 Wed
| ###
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-24 Mon
| 3.376
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| 3.46
| 3.47
|
|
| 13.6
| 13.6
| 0.2 |
1997-Mar-19 Wed
| 3.52
| 3.55
| 3.49
| 3.52
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| ###
| ###
| 3.54
| 3.55
|
|
| 28.4
| 28.4
| ### |
1997-Mar-17 Mon
| 3.622
| 3.623
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| 3.557
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| 3.675
| 3.7
| ###
| ###
| 4,986,674
| 9,225,346
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| 3.643
| 3.71
| 3.643
| ###
| 3,740,050
| ###
| ###
| ###
| 0.0 |
1997-Mar-11 Tue
| 3.728
| 3.74
| ###
| 3.7
|
|
| 27.4
| 27.4
| 0.3 |
1997-Mar-10 Mon
| ###
| 3.73
| ###
| 3.71
|
|
| 86.1
| 86.1
| ### |
1997-Mar-07 Fri
| 3.584
| ###
| 3.55
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1997-Mar-06 Thu
| ###
| ###
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
1997-Mar-05 Wed
| 3.522
| 3.58
| 3.5
| 3.58
| 1,140,343
| ###
| 82.9
| 82.9
| 0.3 |
1997-Mar-04 Tue
| 3.582
| 3.59
| 3.53
| 3.54
|
|
| 21.2
| 21.2
| 0.3 |
1997-Mar-03 Mon
| 3.573
| 3.573
| 3.547
| 3.554
|
|
| 36.9
| 36.9
| ### |
1997-Feb-28 Fri
| 3.554
| ###
| 3.55
| 3.59
| 3,596,356
| ###
| 78.2
| 78.2
| ### |
1997-Feb-27 Thu
| 3.575
| ###
| 3.551
| 3.57
| 3,333,173
| 5,918,048
| ###
| ###
| 0.3 |
1997-Feb-26 Wed
| ###
| ###
| 3.58
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1997-Feb-25 Tue
| 3.549
| ###
| 3.547
| 3.58
| 7,529,176
| ###
| 75.4
| 75.4
| 0.3 |
1997-Feb-24 Mon
| ###
| 3.57
| 3.5
| 3.51
| 2,075,525
| 7,336,980
| 26.3
| 26.3
| ### |
1997-Feb-21 Fri
| ###
| 3.54
| 3.47
| 3.54
|
|
| 79.4
| 79.4
| 0.3 |
1997-Feb-20 Thu
| ###
| 3.55
| ###
| 3.51
| 2,605,486
| ###
| ###
| ###
| ### |
1997-Feb-19 Wed
| 3.624
| ###
| 3.5
| 3.55
| 9,133,270
| 15,983,222
| ###
| ###
| ### |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-17 Mon
| 3.356
| 3.41
| 3.351
| ###
| 1,921,049
| ###
| 76.4
| 76.4
| 0.0 |
1997-Feb-14 Fri
| 3.379
| ###
| ###
| ###
| 3,831,926
| 0
| ###
| ###
| 0.0 |
1997-Feb-13 Thu
| ###
| 3.41
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
1997-Feb-12 Wed
| 3.346
| 3.42
| ###
| ###
| 3,158,843
| 5,401,621
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
| 4,071,986
| 0
| 24.1
| 24.1
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| 3.329
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
| 6,223,182
| 0
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| ###
| ###
| 3.287
| ###
| 7,237,472
| 11,894,785
| ###
| ###
| 0.0 |
1997-Jan-31 Fri
| 3.29
| ###
| 3.25
| 3.29
| 2,043,821
| ###
| ###
| ###
| ### |
1997-Jan-30 Thu
| 3.274
| 3.29
| 3.23
| 3.29
| 3,136,370
| ###
| ###
| ###
| ### |
1997-Jan-29 Wed
| 3.2
| 3.28
| 3.2
| 3.28
|
|
| 86.5
| 86.5
| 0.2 |
1997-Jan-28 Tue
| 3.143
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-24 Fri
| 3.147
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-21 Tue
| 3.082
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
1997-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1997-Jan-17 Fri
| ###
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
1997-Jan-16 Thu
| 3.076
| ###
| 3.071
| ###
| 1,619,785
| 2,487,179
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 2,775,428
| 0
| ###
| ###
| 0.0 |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
1997-Jan-09 Thu
| 3.051
| ###
| 3.042
| ###
| 1,554,550
| 2,364,470
| 75.3
| 75.3
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
| 2,554,087
| 0
| ###
| ###
| 0.0 |
1997-Jan-07 Tue
| 3.026
| ###
| ###
| ###
| 2,175,542
| 0
| ###
| ###
| 0.0 |
1997-Jan-06 Mon
| 3.055
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| 3.048
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
| 1,223,478
| 0
| 68.4
| 68.4
| 0.0 |
1996-Dec-27 Fri
| 3
| ###
| 3
| ###
| 312,251
| 468,376
| 71.4
| 71.4
| 0.0 |
1996-Dec-24 Tue
| 2.988
| ###
| ###
| 3
|
|
| 69.9
| 69.9
| 0.2 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
| 1,456,289
| 0
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1996-Dec-18 Wed
| 2.971
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| 2.978
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| 2.978
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| ###
| 3
| ###
| ###
| 1,766,647
| 2,649,970
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| 2.988
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-09 Mon
| ###
| ###
| ###
| 3
| 1,175,226
| 0
| 27.3
| 27.3
| 0.2 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
| 3,485,155
| 0
| 47.7
| 47.7
| 0.0 |
1996-Dec-05 Thu
| 3.045
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| ###
| ###
| 3
| ###
| 775,554
| ###
| ###
| ###
| 0.0 |
1996-Dec-02 Mon
| 3.051
| ###
| ###
| ###
| 1,284,143
| 0
| ###
| ###
| 0.0 |
1996-Nov-29 Fri
| 3.048
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| ###
| 3,775,683
| 0
| 22.2
| 22.2
| 0.0 |
1996-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
1996-Nov-25 Mon
| ###
| ###
| ###
| ###
| 2,317,124
| 0
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1996-Nov-21 Thu
| 2.955
| ###
| ###
| ###
| 1,978,172
| 0
| 26.9
| 26.9
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
| 1,376,382
| 0
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
| 2,293,948
| 0
| 73.6
| 73.6
| 0.0 |
1996-Nov-18 Mon
| 2.945
| ###
| ###
| ###
| 1,463,370
| 0
| 76.1
| 76.1
| 0.0 |
1996-Nov-15 Fri
| 2.926
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
| 1,113,876
| 0
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| 2.926
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
| 1,230,289
| 0
| ###
| ###
| 0.0 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
| 650,171
| 0
| ###
| ###
| 0.0 |
1996-Nov-07 Thu
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-06 Wed
| 2.923
| 2.923
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| 2.885
| ###
| 2,399,752
| 3,461,642
| 72.5
| 72.5
| 0.0 |
1996-Nov-04 Mon
| 2.886
| 2.89
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
1996-Nov-01 Fri
| ###
| ###
| 2.88
| 2.89
|
|
| 26.1
| 26.1
| ### |
1996-Oct-31 Thu
| ###
| ###
| 2.88
| ###
| 726,653
| 1,046,380
| ###
| ###
| 0.0 |
1996-Oct-30 Wed
| ###
| ###
| 2.88
| ###
| 856,459
| ###
| ###
| ###
| 0.0 |
1996-Oct-29 Tue
| 2.846
| ###
| 2.844
| 2.89
|
|
| 86.7
| 86.7
| ### |
1996-Oct-28 Mon
| 2.878
| ###
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| 26.6
| 26.6
| 0.2 |
1996-Oct-24 Thu
| 2.872
| ###
| 2.87
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1996-Oct-23 Wed
| ###
| ###
| 2.87
| 2.88
|
|
| 22.6
| 22.6
| 0.2 |
1996-Oct-22 Tue
| 2.922
| ###
| 2.89
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1996-Oct-21 Mon
| ###
| ###
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| 2.871
| ###
|
|
| 77.4
| 77.4
| 0.0 |
1996-Oct-17 Thu
| 2.847
| 2.88
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
1996-Oct-16 Wed
| 2.825
| 2.86
| 2.82
| 2.86
|
|
| 81.5
| 81.5
| 0.2 |
1996-Oct-15 Tue
| ###
| 2.84
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
1996-Oct-14 Mon
| 2.8
| 2.83
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Oct-11 Fri
| ###
| 2.8
| 2.76
| 2.78
|
|
| 66.4
| 66.4
| 0.2 |
1996-Oct-10 Thu
| 2.779
| 2.78
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
1996-Oct-09 Wed
| 2.777
| 2.79
| 2.76
| 2.78
|
|
| 78.0
| 78.0
| 0.2 |
1996-Oct-08 Tue
| ###
| 2.829
| 2.77
| 2.78
|
|
| 16.5
| 16.5
| 0.2 |
1996-Oct-07 Mon
| ###
| ###
| 2.87
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Oct-04 Fri
| 2.856
| 2.89
| 2.85
| 2.86
|
|
| 69.5
| 69.5
| 0.2 |
1996-Oct-03 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
1996-Oct-02 Wed
| 2.877
| ###
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
1996-Oct-01 Tue
| 2.829
| 2.87
| 2.81
| 2.85
|
|
| 77.7
| 77.7
| ### |
1996-Sep-30 Mon
| 2.826
| 2.83
| 2.8
| 2.82
|
|
| 23.4
| 23.4
| ### |
1996-Sep-27 Fri
| ###
| 2.81
| 2.79
| 2.81
|
|
| 66.2
| 66.2
| ### |
1996-Sep-26 Thu
| 2.81
| 2.83
| 2.78
| 2.79
|
|
| 16.0
| 16.0
| ### |
1996-Sep-25 Wed
| 2.81
| 2.82
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
1996-Sep-24 Tue
| ###
| 2.83
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
1996-Sep-23 Mon
| 2.8
| 2.84
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Sep-20 Fri
| 2.828
| 2.85
| 2.8
| 2.81
|
|
| 24.4
| 24.4
| ### |
1996-Sep-19 Thu
| 2.81
| 2.84
| 2.79
| 2.8
|
|
| 23.6
| 23.6
| 0.2 |
1996-Sep-18 Wed
| 2.83
| 2.86
| 2.79
| 2.81
|
|
| 29.0
| 29.0
| ### |
1996-Sep-17 Tue
| ###
| ###
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
1996-Sep-16 Mon
| ###
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Sep-13 Fri
| ###
| 2.87
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
1996-Sep-12 Thu
| 2.874
| 2.875
| 2.85
| 2.86
|
|
| 28.9
| 28.9
| 0.2 |
1996-Sep-11 Wed
| 2.88
| 2.88
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
1996-Sep-10 Tue
| ###
| ###
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Sep-09 Mon
| 2.86
| 2.88
| 2.84
| 2.87
|
|
| 76.6
| 76.6
| ### |
1996-Sep-06 Fri
| 2.774
| 2.82
| 2.774
| 2.8
|
|
| 79.6
| 79.6
| 0.2 |
1996-Sep-05 Thu
| ###
| 2.84
| 2.79
| 2.82
|
|
| 78.0
| 78.0
| ### |
1996-Sep-04 Wed
| ###
| ###
| 2.77
| 2.79
|
|
| 24.3
| 24.3
| ### |
1996-Sep-03 Tue
| ###
| ###
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
1996-Sep-02 Mon
| ###
| 2.84
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Aug-30 Fri
| ###
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
1996-Aug-29 Thu
| 2.844
| 2.86
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
1996-Aug-28 Wed
| 2.854
| 2.87
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
1996-Aug-27 Tue
| 2.873
| 2.879
| 2.83
| 2.85
|
|
| 19.9
| 19.9
| ### |
1996-Aug-26 Mon
| 2.873
| 2.889
| 2.85
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Aug-23 Fri
| ###
| 2.954
| 2.87
| 2.89
|
|
| 22.6
| 22.6
| ### |
1996-Aug-22 Thu
| ###
| 3
| 2.85
| 2.87
|
|
| 4.6
| 4.6
| ### |
1996-Aug-21 Wed
| 2.978
| ###
| 2.978
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
1996-Aug-19 Mon
| 2.981
| ###
| 2.974
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-14 Wed
| 2.89
| ###
| 2.87
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| 2.88
| 2.89
|
|
| 17.0
| 17.0
| ### |
1996-Aug-12 Mon
| 2.986
| ###
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| 3
|
|
| 23.6
| 23.6
| 0.2 |
1996-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-07 Wed
| 3.056
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1996-Aug-05 Mon
| 3.043
| ###
| 3.024
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-02 Fri
| 3.028
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
1996-Aug-01 Thu
| 2.945
| ###
| 2.945
| 3
|
|
| 86.4
| 86.4
| 0.2 |
1996-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-30 Tue
| ###
| 2.82
| 2.78
| 2.81
|
|
| ###
| ###
| ### |
1996-Jul-29 Mon
| 2.851
| 2.86
| 2.79
| 2.8
|
|
| 16.9
| 16.9
| 0.2 |
1996-Jul-26 Fri
| 2.83
| 2.89
| 2.81
| 2.81
|
|
| 19.9
| 19.9
| ### |
1996-Jul-25 Thu
| ###
| ###
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Jul-24 Wed
| 2.786
| 2.87
| 2.782
| 2.86
|
|
| ###
| ###
| 0.2 |
1996-Jul-23 Tue
| 2.82
| 2.82
| 2.78
| 2.8
|
|
| 25.9
| 25.9
| 0.2 |
1996-Jul-22 Mon
| ###
| 2.85
| 2.81
| 2.83
|
|
| 27.7
| 27.7
| 0.2 |
1996-Jul-19 Fri
| ###
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
1996-Jul-18 Thu
| ###
| ###
| 2.77
| 2.79
|
|
| 21.7
| 21.7
| ### |
1996-Jul-17 Wed
| 2.756
| 2.84
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
1996-Jul-16 Tue
| ###
| 2.82
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1996-Jul-15 Mon
| 2.877
| ###
| 2.85
| 2.86
|
|
| 32.1
| 32.1
| 0.2 |
1996-Jul-12 Fri
| 2.846
| 2.87
| 2.8
| 2.86
|
|
| 85.6
| 85.6
| 0.2 |
1996-Jul-11 Thu
| 2.929
| 2.929
| 2.84
| 2.86
|
|
| 12.9
| 12.9
| 0.2 |
1996-Jul-10 Wed
| 2.957
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-08 Mon
| 2.941
| 2.975
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| 3.042
| ###
| 3
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
1996-Jul-03 Wed
| 3.073
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-02 Tue
| 3.078
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
1996-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
|