Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Sat 24-Apr-20 12:58:20 AM AEST

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

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

(WOW) WOOLWORTHS GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for WOW    Limits Next Section


Company Details for (WOW) WOOLWORTHS GROUP LIMITED

Listing Code WOW
Listing Name WOOLWORTHS GROUP LIMITED
GICS Sector Consumer Staples Distribution & Retail
ISIN Name WOOLWORTHS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WOW2


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for WOW .. Friday 10th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.72 ### 0.0
MAX ### 38,685,427 97.8


Font Format Legend

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


End of day Prices (full format),

9600 Days for (WOW) WOOLWORTHS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
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

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 00:58:20 thru 2024-04-20 00:58:23 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000