Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Mar-29 06:34:50 AM AEDT

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

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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL 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 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

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


End of day Prices (full format),

153600 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2022-May-24 Tue ### 29.28 28.81 ### 49.4 49.4 0.0
2022-May-23 Mon ### ### ### ### 6,940,276 0 ### ### 0.0
2022-May-20 Fri ### ### 28.5 28.77 10,941,353 155,914,280 7.6 7.6 2.1
2022-May-19 Thu ### 30.28 29.58 29.89 7,816,584 233,950,359 28.9 28.9 ###
2022-May-18 Wed 31.26 ### ### 30.76 25.3 25.3 2.2
2022-May-17 Tue ### ### 30.8 ### ### ### 0.0
2022-May-16 Mon ### ### ### 30.5 3,446,085 0 34.9 34.9 2.2
2022-May-13 Fri 29.8 30.47 29.8 30.4 70.5 70.5 ###
2022-May-12 Thu 30.84 30.85 ### ### 24.9 24.9 0.0
2022-May-11 Wed ### 30.73 ### 30.53 ### ### ###
2022-May-10 Tue 31.49 31.84 31.25 31.58 2,921,128 92,146,982 87.3 87.3 2.3
2022-May-09 Mon 31.49 31.84 31.25 31.58 2,921,128 92,146,982 87.3 87.3 2.3
2022-May-06 Fri ### 31.72 30.71 ### ### ### 0.0
2022-May-05 Thu 31.76 ### 31.56 31.82 4,160,948 65,659,759 62.2 62.2 2.3
2022-May-04 Wed 31.51 31.8 ### ### 4,491,879 71,420,876 50.6 50.6 0.0
2022-May-03 Tue ### 31.43 ### ### 2,439,451 38,335,972 ### ### 0.0
2022-May-02 Mon 30.5 31.23 30.5 ### ### ### 0.0
2022-Apr-29 Fri 31.4 31.4 ### ### 3,322,075 52,156,577 29.5 29.5 0.0
2022-Apr-28 Thu ### ### ### 30.89 3,567,827 0 ### ### ###
2022-Apr-27 Wed 30.43 ### 30.43 ### ### ### 0.0
2022-Apr-26 Tue 30.77 30.83 ### ### 6,167,425 95,070,856 49.8 49.8 0.0
2022-Apr-22 Fri ### 32.78 ### ### 26.3 26.3 0.0
2022-Apr-21 Thu ### 33.42 32.84 ### 3,267,673 ### 41.6 41.6 0.0
2022-Apr-20 Wed ### ### ### ### 3,781,949 0 35.4 35.4 0.0
2022-Apr-19 Tue 32.75 33.2 32.75 ### 3,084,648 ### ### ### 0.0
2022-Apr-14 Thu ### 32.48 ### ### 71.1 71.1 0.0
2022-Apr-13 Wed ### 32.8 31.89 ### ### ### 0.0
2022-Apr-12 Tue 31.52 ### 31.48 ### 87.9 87.9 0.0
2022-Apr-11 Mon ### 32.8 31.84 ### 33.7 33.7 0.0
2022-Apr-08 Fri ### 33.53 32.21 32.4 3,330,743 109,481,522 ### ### 2.3
2022-Apr-07 Thu ### ### 32.81 ### 3,122,745 ### ### ### 0.0
2022-Apr-06 Wed ### 33.78 ### 33.74 72.4 72.4 2.4
2022-Apr-05 Tue 33.2 ### ### ### 85.9 85.9 0.0
2022-Apr-04 Mon ### ### 32.71 ### 2,278,783 ### ### ### 0.0
2022-Apr-01 Fri ### 32.74 ### ### ### ### 0.0
2022-Mar-31 Thu ### 33.26 ### ### 5,318,685 ### 15.7 15.7 0.0
2022-Mar-30 Wed 32.83 ### ### 32.54 3,401,477 0 ### ### 2.3
2022-Mar-29 Tue 32.56 ### ### 32.81 ### ### ###
2022-Mar-28 Mon ### 33.8 ### ### ### ### 0.0
2022-Mar-25 Fri 33.23 33.59 ### 33.59 3,385,328 56,856,583 75.9 75.9 ###
2022-Mar-24 Thu ### ### 32.87 33.2 4,513,287 74,175,871 ### ### ###
2022-Mar-23 Wed ### ### 31.89 ### ### ### 0.0
2022-Mar-22 Tue ### 32.86 ### ### ### ### 0.0
2022-Mar-21 Mon 30.82 31.74 30.8 ### 88.5 88.5 0.0
2022-Mar-18 Fri ### ### 31.2 ### 9,339,220 ### ### ### 0.0
2022-Mar-17 Thu 30.85 ### 30.27 30.55 30.1 30.1 2.2
2022-Mar-16 Wed 30.41 31.49 ### ### 6,013,044 94,675,377 80.7 80.7 0.0
2022-Mar-15 Tue ### ### 30.44 ### 76.6 76.6 0.0
2022-Mar-14 Mon ### 32.49 ### ### 3,897,545 ### ### ### 0.0
2022-Mar-11 Fri 31.51 ### ### ### 80.5 80.5 0.0
2022-Mar-10 Thu ### 31.86 30.76 ### 7,575,782 ### ### ### 0.0
2022-Mar-09 Wed ### ### ### 33.2 6,820,842 0 19.9 19.9 ###
2022-Mar-08 Tue 33.54 ### ### ### ### ### 0.0
2022-Mar-07 Mon 34.21 ### 33.28 34.41 14,199,747 ### ### ### 2.5
2022-Mar-04 Fri 30.87 31.47 ### 31.42 8,148,841 ### 86.9 86.9 2.2
2022-Mar-03 Thu 31.58 ### ### ### 36.0 36.0 0.0
2022-Mar-02 Wed ### 30.44 ### 30.44 8,687,387 ### 81.1 81.1 2.2
2022-Mar-01 Tue 29.48 29.48 ### ### ### ### 0.0
2022-Feb-28 Mon ### 28.83 ### 28.54 ### ### 2.0
2022-Feb-25 Fri 28 28 ### ### ### ### 0.0
2022-Feb-24 Thu 27.55 ### ### ### 10,742,359 0 92.4 92.4 0.0
2022-Feb-23 Wed 29.25 ### ### 28.86 ### ### ###
2022-Feb-22 Tue 28.8 ### 28.4 29.25 ### ### ###
2022-Feb-21 Mon 27.7 28.25 ### ### 4,205,429 59,401,684 ### ### 0.0
2022-Feb-18 Fri 27.74 ### 27.41 27.44 ### ### ###
2022-Feb-17 Thu ### ### ### 27.72 ### ### ###
2022-Feb-16 Wed ### ### ### ### 64.7 64.7 0.0
2022-Feb-15 Tue ### ### 26.71 26.74 4,310,784 57,570,520 ### ### ###
2022-Feb-14 Mon ### 27.53 ### 27.43 4,034,374 55,533,158 85.6 85.6 ###
2022-Feb-11 Fri 26.5 26.83 ### 26.47 2,475,079 33,203,184 46.8 46.8 ###
2022-Feb-10 Thu 26.87 ### ### 26.52 5,740,570 0 ### ### 1.9
2022-Feb-09 Wed 26.51 26.87 ### 26.8 68.8 68.8 1.9
2022-Feb-08 Tue 27 ### 26.86 ### 4,219,349 56,665,857 ### ### 0.0
2022-Feb-07 Mon 26.5 ### 26.41 26.76 72.6 72.6 ###
2022-Feb-04 Fri ### 26.27 25.88 26.27 3,415,373 89,055,850 68.8 68.8 ###
2022-Feb-03 Thu 26 26.22 25.77 ### 4,036,740 104,935,056 49.0 49.0 0.0
2022-Feb-02 Wed ### ### ### 25.89 ### ### ###
2022-Feb-01 Tue 25 ### 24.85 ### 58.7 58.7 0.0
2022-Jan-31 Mon 24.77 25.2 ### ### 70.1 70.1 0.0
2022-Jan-28 Fri 24.76 ### 24.56 24.84 ### ### 1.8
2022-Jan-27 Thu 24.53 25.24 ### 24.73 6,788,952 85,676,574 84.6 84.6 ###
2022-Jan-25 Tue ### ### 23.78 ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 3,376,154 0 ### ### 0.0
2022-Jan-21 Fri ### ### 25 ### 6,922,775 86,534,687 ### ### 0.0
2022-Jan-20 Thu ### 25.85 ### 25.81 4,671,681 60,381,476 82.2 82.2 ###
2022-Jan-19 Wed 25.29 25.7 ### 25.42 ### ### 1.8
2022-Jan-18 Tue 25.22 ### ### 25.2 ### ### 1.8
2022-Jan-17 Mon ### 25.28 ### 25.24 4,003,355 ### 73.3 73.3 1.8
2022-Jan-14 Fri 24.76 24.89 24.44 24.82 69.8 69.8 1.8
2022-Jan-13 Thu 24.5 ### 24.5 ### ### ### 0.0
2022-Jan-12 Wed 24 ### 23.83 ### 78.1 78.1 0.0
2022-Jan-11 Tue ### 23.46 22.86 ### 2,937,889 ### ### ### 0.0
2022-Jan-10 Mon 22.86 23.41 22.76 23.23 ### ### ###
2022-Jan-07 Fri 22.7 22.82 ### 22.7 ### ### ###
2022-Jan-06 Thu ### 22.755 ### 22.21 2,147,950 ### 34.9 34.9 ###
2022-Jan-05 Wed ### ### 22.7 22.77 ### ### ###
2022-Jan-04 Tue ### 22.74 ### ### 2,161,582 24,577,187 ### ### 0.0
2021-Dec-31 Fri ### ### 21.78 ### 1,312,381 14,291,829 ### ### 0.0
2021-Dec-30 Thu ### ### 22 ### 1,065,376 ### 25.1 25.1 0.0
2021-Dec-29 Wed ### 22.43 ### 22.22 1,623,151 ### ### ### 1.6
2021-Dec-24 Fri 21.88 ### 21.79 21.8 767,686 ### 27.8 27.8 1.6
2021-Dec-23 Thu 21.75 21.89 21.71 21.79 ### ### ###
2021-Dec-22 Wed 21.75 21.77 ### ### 2,128,881 ### 33.9 33.9 0.0
2021-Dec-21 Tue 21.21 21.51 ### 21.51 75.6 75.6 ###
2021-Dec-20 Mon 21.77 21.77 21 21.27 3,067,928 65,607,640 30.2 30.2 ###
2021-Dec-17 Fri 21.89 22.22 21.86 ### 8,514,542 ### 70.6 70.6 0.0
2021-Dec-16 Thu ### 22.2 21.74 21.78 3,154,075 69,295,027 ### ### 1.6
2021-Dec-15 Wed ### ### ### ### 2,040,588 0 ### ### 0.0
2021-Dec-14 Tue ### ### 22 22.23 70.3 70.3 1.6
2021-Dec-13 Mon 22.2 22.48 22.2 22.28 70.0 70.0 ###
2021-Dec-10 Fri ### ### 21.84 ### ### ### 0.0
2021-Dec-09 Thu 22.5 22.53 ### ### 2,066,645 23,280,755 ### ### 0.0
2021-Dec-08 Wed ### 22.56 ### 22.4 63.7 63.7 ###
2021-Dec-07 Tue 21.81 ### 21.59 ### ### ### 0.0
2021-Dec-06 Mon 21.49 ### 21.4 21.52 3,072,656 ### 82.9 82.9 1.5
2021-Dec-03 Fri 21.45 21.46 ### ### 2,735,356 ### 42.7 42.7 0.0
2021-Dec-02 Thu 21.2 ### ### ### 2,977,848 0 ### ### 0.0
2021-Dec-01 Wed ### 21.56 ### 21.5 2,713,474 29,251,249 ### ### 1.5
2021-Nov-30 Tue ### ### ### 21.43 6,178,847 0 ### ### ###
2021-Nov-29 Mon ### 21.5 ### 21.24 ### ### 1.5
2021-Nov-26 Fri 22.75 22.77 21.58 ### ### ### 0.0
2021-Nov-25 Thu ### ### 22.52 22.76 2,595,085 29,220,657 32.7 32.7 1.6
2021-Nov-24 Wed 22.75 ### 22.74 22.81 ### ### ###
2021-Nov-23 Tue 22.45 ### 22.26 22.45 69.4 69.4 ###
2021-Nov-22 Mon ### 21.725 21.47 21.7 3,695,779 79,819,586 77.2 77.2 1.6
2021-Nov-19 Fri ### 22.28 ### ### ### ### 0.0
2021-Nov-18 Thu ### ### 21.89 22 2,481,852 27,163,870 ### ### ###
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue ### 22.76 22.26 ### 34.5 34.5 0.0
2021-Nov-15 Mon 22.2 ### ### 22.5 3,155,172 0 77.1 77.1 1.6
2021-Nov-12 Fri ### ### ### 22.25 3,084,921 0 65.2 65.2 ###
2021-Nov-11 Thu ### 22.285 21.87 ### 3,731,245 ### 40.7 40.7 0.0
2021-Nov-10 Wed 23.21 23.21 22.53 ### 2,473,926 56,578,687 24.6 24.6 0.0
2021-Nov-09 Tue 23.25 ### ### ### 2,554,052 0 ### ### 0.0
2021-Nov-08 Mon 22.8 23.47 22.79 23.25 ### ### ###
2021-Nov-05 Fri 22.84 22.87 ### 22.58 30.7 30.7 1.6
2021-Nov-04 Thu 23.26 ### 22.82 ### 31.9 31.9 0.0
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue 23.74 23.76 23.29 ### 31.8 31.8 0.0
2021-Nov-01 Mon 23.28 23.59 ### 23.49 2,120,528 25,011,627 79.2 79.2 1.7
2021-Oct-29 Fri ### 23.8 23.26 23.26 ### ### ###
2021-Oct-28 Thu ### 24 23.51 ### ### ### 0.0
2021-Oct-27 Wed 24.21 24.4 ### 24.27 2,077,327 25,343,389 ### ### ###
2021-Oct-26 Tue 24.46 24.48 24 ### 2,047,481 ### ### ### 0.0
2021-Oct-25 Mon 23.56 24.25 23.52 ### 85.4 85.4 0.0
2021-Oct-22 Fri 23.71 23.77 ### 23.27 24.1 24.1 1.7
2021-Oct-21 Thu 24.51 ### ### ### 5,868,040 0 23.9 23.9 0.0
2021-Oct-20 Wed ### 25.22 24.25 24.52 ### ### ###
2021-Oct-19 Tue ### 25.4 ### ### 3,902,450 ### 32.6 32.6 0.0
2021-Oct-18 Mon ### 25.55 ### 25.25 ### ### ###
2021-Oct-15 Fri ### ### ### ### 2,950,726 0 ### ### 0.0
2021-Oct-14 Thu ### ### 24.88 ### 2,667,123 ### 25.7 25.7 0.0
2021-Oct-13 Wed ### 25.47 ### ### 2,561,973 32,626,726 61.2 61.2 0.0
2021-Oct-12 Tue 25.5 ### 24.84 ### 4,070,320 50,553,374 ### ### 0.0
2021-Oct-11 Mon 25.59 ### 25.26 25.46 4,209,172 53,161,842 ### ### 1.8
2021-Oct-08 Fri ### ### ### ### 65.1 65.1 0.0
2021-Oct-07 Thu 24.76 ### 24.49 ### 71.1 71.1 0.0
2021-Oct-06 Wed 25.46 25.49 24.88 ### 4,330,643 109,067,243 28.5 28.5 0.0
2021-Oct-05 Tue ### ### 24.58 ### 6,875,144 ### ### ### 0.0
2021-Oct-04 Mon ### 24.25 23.81 ### 72.9 72.9 0.0
2021-Oct-01 Fri 23.49 23.77 ### 23.75 ### ### ###
2021-Sep-30 Thu 23.8 ### 23.57 23.88 60.4 60.4 1.7
2021-Sep-29 Wed ### ### ### 23.5 22.2 22.2 1.7
2021-Sep-28 Tue ### ### 23.28 ### ### ### 0.0
2021-Sep-27 Mon 22.5 ### 22.41 22.88 ### ### 1.6
2021-Sep-24 Fri 22.29 22.48 ### ### ### ### 0.0
2021-Sep-23 Thu ### ### 21.7 21.79 24.8 24.8 ###
2021-Sep-22 Wed ### ### ### 21.43 3,834,543 0 ### ### ###
2021-Sep-21 Tue ### ### ### ### 5,207,784 0 80.6 80.6 0.0
2021-Sep-20 Mon 20.87 20.88 20.5 20.58 3,686,226 ### ### ### 1.5
2021-Sep-17 Fri ### 21.2 20.81 ### ### ### 0.0
2021-Sep-16 Thu 21 ### ### ### 66.1 66.1 0.0
2021-Sep-15 Wed 20.54 ### 20.5 20.53 ### ### ###
2021-Sep-14 Tue ### ### 20 20.81 ### ### ###
2021-Sep-13 Mon 19.41 ### ### 19.59 ### ### ###
2021-Sep-10 Fri 19.27 19.44 ### 19.27 ### ### ###
2021-Sep-09 Thu 19.58 19.59 ### 19.2 ### ### ###
2021-Sep-08 Wed 19.56 ### 19.47 ### 3,834,543 37,329,276 ### ### 0.0
2021-Sep-07 Tue 19.53 19.73 19.48 ### 2,340,627 ### 74.0 74.0 0.0
2021-Sep-06 Mon 19.75 19.77 19.46 19.57 4,161,722 81,632,177 ### ### 1.4
2021-Sep-03 Fri ### 20.2 19.84 ### 3,088,226 61,826,284 ### ### 0.0
2021-Sep-02 Thu ### 19.81 19.46 19.75 2,930,573 ### 69.9 69.9 ###
2021-Sep-01 Wed 19.4 19.78 ### 19.74 2,660,078 26,308,171 78.9 78.9 1.4
2021-Aug-31 Tue ### ### 19.43 19.49 19.3 19.3 1.4
2021-Aug-30 Mon 20.26 20.59 ### ### ### ### 0.0
2021-Aug-27 Fri 20.29 ### ### 20.28 3,717,654 0 ### ### 1.4
2021-Aug-26 Thu ### 20.41 20.23 ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 4,369,281 0 ### ### 0.0
2021-Aug-24 Tue ### ### ### ### 4,044,776 0 73.4 73.4 0.0
2021-Aug-23 Mon 19.7 19.89 19.57 ### 2,636,557 ### ### ### 0.0
2021-Aug-20 Fri 19.5 19.855 ### 19.7 ### ### 1.4
2021-Aug-19 Thu 20 ### ### ### 6,396,245 0 22.8 22.8 0.0
2021-Aug-18 Wed 20 ### 19.85 20.29 6,694,180 ### 78.4 78.4 ###
2021-Aug-17 Tue 21.2 21.2 20.51 20.73 ### ### ###
2021-Aug-16 Mon ### ### ### ### 16.0 16.0 0.0
2021-Aug-13 Fri ### ### ### ### 1,890,828 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### ### 1,492,674 0 39.9 39.9 0.0
2021-Aug-11 Wed ### ### 21.86 ### 2,216,128 24,222,279 ### ### 0.0
2021-Aug-10 Tue 21.88 ### 21.78 21.81 ### ### 1.6
2021-Aug-09 Mon ### ### ### ### 42.9 42.9 0.0
2021-Aug-06 Fri 21.79 ### ### 22 2,571,785 0 72.5 72.5 ###
2021-Aug-05 Thu 21.8 21.84 ### 21.7 38.9 38.9 1.6
2021-Aug-04 Wed 21.78 ### 21.7 ### ### ### 0.0
2021-Aug-03 Tue ### ### 21.76 21.82 ### ### 1.6
2021-Aug-02 Mon ### 22.21 21.85 ### ### ### 0.0
2021-Jul-30 Fri ### ### ### ### 3,315,387 0 ### ### 0.0
2021-Jul-29 Thu 22.4 22.41 ### ### 22.1 22.1 0.0
2021-Jul-28 Wed ### ### 22 ### 2,211,757 24,329,327 29.8 29.8 0.0
2021-Jul-27 Tue ### 22.5 ### 22.46 ### ### 1.6
2021-Jul-26 Mon ### ### ### ### 2,755,181 0 ### ### 0.0
2021-Jul-23 Fri 22.25 22.54 22.2 ### 65.0 65.0 0.0
2021-Jul-22 Thu ### ### ### 22.58 ### ### 1.6
2021-Jul-21 Wed 22.27 ### 21.81 21.88 ### ### 1.6
2021-Jul-20 Tue 21.74 22 21.56 ### 4,851,976 ### 75.9 75.9 0.0
2021-Jul-19 Mon 22.59 22.59 22.155 ### 3,103,459 ### ### ### 0.0
2021-Jul-16 Fri 22.75 22.82 ### 22.76 3,587,057 40,928,320 ### ### 1.6
2021-Jul-15 Thu ### ### 22.79 ### 37.2 37.2 0.0
2021-Jul-14 Wed ### 23.5 ### 23.2 2,261,186 ### 35.1 35.1 1.7
2021-Jul-13 Tue ### ### ### ### ### ### 0.0
2021-Jul-12 Mon 23.83 23.86 23.42 23.45 ### ### 1.7
2021-Jul-09 Fri 23.5 23.7 ### 23.44 ### ### 1.7
2021-Jul-08 Thu 23.52 23.74 23.445 23.58 1,996,948 ### 72.3 72.3 1.7
2021-Jul-07 Wed 23.75 23.8 ### ### 3,160,742 37,612,829 ### ### 0.0
2021-Jul-06 Tue 23.88 ### 23.77 ### 3,592,886 42,701,450 81.0 81.0 0.0
2021-Jul-05 Mon ### ### ### ### 3,636,486 0 ### ### 0.0
2021-Jul-02 Fri ### ### 22.57 ### 3,133,426 ### ### ### 0.0
2021-Jul-01 Thu ### 22.48 ### 22.28 2,082,878 23,411,548 ### ### ###
2021-Jun-30 Wed ### 22.48 ### 22.21 ### ### ###
2021-Jun-29 Tue ### ### 22.125 22.28 38.5 38.5 ###
2021-Jun-28 Mon ### 22.775 22.43 22.53 2,424,053 54,789,657 ### ### ###
2021-Jun-25 Fri 22.54 ### 22.43 22.54 2,162,659 24,254,220 ### ### ###
2021-Jun-24 Thu 22.71 22.85 22.49 22.58 34.1 34.1 1.6
2021-Jun-23 Wed ### ### 22.8 22.85 2,496,786 ### ### ### 1.6
2021-Jun-22 Tue ### 23.53 ### ### 65.4 65.4 0.0
2021-Jun-21 Mon 23 ### 22.71 22.77 1,924,148 ### 46.8 46.8 ###
2021-Jun-18 Fri ### ### ### 23.2 8,248,544 0 ### ### 1.7
2021-Jun-17 Thu 24.26 24.29 ### 23.71 28.7 28.7 ###
2021-Jun-16 Wed ### 24.53 ### 24.27 ### ### ###
2021-Jun-15 Tue 23.8 23.82 ### 23.73 45.0 45.0 ###
2021-Jun-11 Fri ### 23.73 ### ### 69.8 69.8 0.0
2021-Jun-10 Thu 23.79 23.8 ### 23.41 2,158,223 25,682,853 ### ### 1.7
2021-Jun-09 Wed ### ### 23.56 23.76 35.5 35.5 1.7
2021-Jun-08 Tue ### ### 23.71 23.89 ### ### ###
2021-Jun-07 Mon 24 ### 23.72 ### ### ### 0.0
2021-Jun-04 Fri ### ### 23.79 ### 2,331,526 ### ### ### 0.0
2021-Jun-03 Thu 23.56 ### 23.44 23.85 ### ### ###
2021-Jun-02 Wed 22.46 ### 22.46 ### 4,577,642 ### ### ### 0.0
2021-Jun-01 Tue 22 ### ### ### 1,757,349 0 72.9 72.9 0.0
2021-May-31 Mon ### ### 21.78 21.81 ### ### 1.6
2021-May-28 Fri ### 22.21 ### ### ### ### 0.0
2021-May-27 Thu 21.86 ### ### 21.7 3,771,782 0 32.3 32.3 1.6
2021-May-26 Wed 21.84 ### ### 21.78 35.5 35.5 1.6
2021-May-25 Tue 22 ### ### ### ### ### 0.0
2021-May-24 Mon ### ### 21.55 21.88 1,709,288 18,417,578 ### ### 1.6
2021-May-21 Fri 22.2 ### 21.54 ### 4,654,756 50,131,722 16.3 16.3 0.0
2021-May-20 Thu ### 22.4 ### ### 59.7 59.7 0.0
2021-May-19 Wed 22.59 ### 22.28 22.4 41.5 41.5 ###
2021-May-18 Tue 22.44 ### 22.44 ### 1,740,146 ### 82.7 82.7 0.0
2021-May-17 Mon 22.81 22.885 22.5 22.52 1,463,874 ### ### ### 1.6
2021-May-14 Fri 22.42 22.72 22.42 22.58 1,653,577 ### ### ### 1.6
2021-May-13 Thu 22.4 ### 22.23 ### 2,138,675 23,771,372 47.4 47.4 0.0
2021-May-12 Wed ### 22.725 22.26 ### 38.4 38.4 0.0
2021-May-11 Tue ### 23.345 22.71 22.75 ### ### 1.6
2021-May-10 Mon 23.26 23.48 23.22 23.42 3,927,429 ### ### ### 1.7
2021-May-07 Fri ### 23.4 ### 23.26 1,892,745 ### 70.5 70.5 ###
2021-May-06 Thu 23.25 23.29 ### ### ### ### 0.0
2021-May-05 Wed ### 23.25 ### ### 45.6 45.6 0.0
2021-May-04 Tue 22.8 ### ### 22.86 1,476,454 0 ### ### 1.6
2021-May-03 Mon 22.84 22.85 22.5 22.52 1,573,347 35,675,643 39.1 39.1 1.6
2021-Apr-30 Fri ### ### ### 22.86 2,082,653 0 24.0 24.0 1.6
2021-Apr-29 Thu 23.45 23.48 ### 23.25 1,641,851 ### 29.0 29.0 ###
2021-Apr-28 Wed ### 23.23 22.87 ### 1,718,040 39,600,822 77.0 77.0 0.0
2021-Apr-27 Tue 22.8 ### ### 22.85 ### ### 1.6
2021-Apr-26 Mon 22.78 ### 22.72 22.72 1,722,089 ### 42.2 42.2 1.6
2021-Apr-23 Fri 22.72 ### ### 22.8 69.7 69.7 1.6
2021-Apr-22 Thu 22.5 22.86 ### 22.86 2,972,646 33,977,343 ### ### 1.6
2021-Apr-21 Wed ### 23 ### 23 2,355,944 27,093,356 69.0 69.0 1.6
2021-Apr-20 Tue 23.58 ### 23.28 ### 1,987,470 23,134,150 35.6 35.6 0.0
2021-Apr-19 Mon 24 ### ### ### 1,821,459 0 31.1 31.1 0.0
2021-Apr-16 Fri 24.21 24.24 ### ### ### ### 0.0
2021-Apr-15 Thu 24.4 24.75 24.26 ### 5,593,458 137,067,688 ### ### 0.0
2021-Apr-14 Wed 24.25 ### ### ### 34.1 34.1 0.0
2021-Apr-13 Tue 24.21 24.44 ### 24.26 ### ### 1.7
2021-Apr-12 Mon ### ### ### ### 1,306,871 0 83.2 83.2 0.0
2021-Apr-09 Fri ### ### ### ### 1,715,286 0 60.0 60.0 0.0
2021-Apr-08 Thu 24.5 ### ### 24.46 1,871,457 0 ### ### 1.7
2021-Apr-07 Wed 24.25 24.45 ### ### 1,863,881 22,785,945 ### ### 0.0
2021-Apr-06 Tue ### 24.23 ### ### 1,778,188 21,542,747 ### ### 0.0
2021-Apr-01 Thu 24 ### 23.83 24 ### ### 1.7
2021-Mar-31 Wed ### 24.5 24 24 29.9 29.9 1.7
2021-Mar-30 Tue 24.55 24.59 ### ### 39.4 39.4 0.0
2021-Mar-29 Mon ### ### 24.42 24.43 1,608,485 ### ### ### 1.7
2021-Mar-26 Fri 24.59 24.88 ### 24.54 ### ### 1.8
2021-Mar-25 Thu ### ### ### 24.28 2,000,774 0 ### ### 1.7
2021-Mar-24 Wed ### 24.4 ### 24.2 2,057,181 ### 75.6 75.6 1.7
2021-Mar-23 Tue 24.56 24.82 ### 24.47 1,501,842 18,637,859 42.5 42.5 1.7
2021-Mar-22 Mon ### 24.76 24.27 24.72 1,792,245 43,936,886 81.5 81.5 1.8
2021-Mar-19 Fri 24.25 24.5 ### ### ### ### 0.0
2021-Mar-18 Thu 24.78 ### 24.71 ### 1,648,584 20,368,255 ### ### 0.0
2021-Mar-17 Wed ### ### 24.73 ### ### ### 0.0
2021-Mar-16 Tue ### ### ### ### 2,012,374 0 29.0 29.0 0.0
2021-Mar-15 Mon ### 25.55 ### ### 1,939,951 24,782,874 65.8 65.8 0.0
2021-Mar-12 Fri ### 25.42 ### ### 1,708,628 ### ### ### 0.0
2021-Mar-11 Thu ### 25.25 24.45 24.75 3,314,943 ### ### ### 1.8
2021-Mar-10 Wed 25.54 25.54 ### ### 1,997,123 ### 22.4 22.4 0.0
2021-Mar-09 Tue 25.74 25.82 25.48 ### 2,065,752 ### ### ### 0.0
2021-Mar-08 Mon ### 26.27 25.59 ### 3,148,455 ### 39.2 39.2 0.0
2021-Mar-05 Fri ### 25.85 ### 25.46 3,092,380 ### ### ### 1.8
2021-Mar-04 Thu 24.86 ### ### ### 3,529,281 0 55.2 55.2 0.0
2021-Mar-03 Wed 24.51 24.87 24.5 24.81 76.3 76.3 1.8
2021-Mar-02 Tue ### 25.28 ### 24.72 3,355,587 ### ### ### 1.8
2021-Mar-01 Mon ### ### 24.47 ### 82.2 82.2 0.0
2021-Feb-26 Fri ### ### 24.41 24.57 4,988,058 60,879,247 32.5 32.5 1.8
2021-Feb-25 Thu ### 25.81 25.29 25.43 ### ### ###
2021-Feb-24 Wed ### 25.22 24.56 24.77 2,186,886 ### ### ### ###
2021-Feb-23 Tue ### ### ### ### 3,376,282 0 ### ### 0.0
2021-Feb-22 Mon ### ### 23.53 ### ### ### 0.0
2021-Feb-19 Fri 25 25 23.85 24 18.0 18.0 1.7
2021-Feb-18 Thu 25.88 25.89 25 ### 28.6 28.6 0.0
2021-Feb-17 Wed 25.8 ### ### ### 76.9 76.9 0.0
2021-Feb-16 Tue 25.4 25.88 25.4 25.83 2,791,377 ### 79.2 79.2 1.8
2021-Feb-15 Mon ### 25.53 ### 25.24 1,533,074 19,569,689 63.7 63.7 1.8
2021-Feb-12 Fri ### 25.24 24.82 ### 1,253,328 ### 39.9 39.9 0.0
2021-Feb-11 Thu 25.25 25.56 25.2 25.22 1,252,022 ### ### ### ###
2021-Feb-10 Wed 25.44 ### 25.21 25.28 ### ### 1.8
2021-Feb-09 Tue 25.85 ### 25.4 25.4 ### ### 1.8
2021-Feb-08 Mon 25.5 ### ### 25.59 67.6 67.6 1.8
2021-Feb-05 Fri 25.56 25.78 25.4 25.44 35.1 35.1 1.8
2021-Feb-04 Thu 25.7 25.89 ### ### 2,510,677 ### 29.1 29.1 0.0
2021-Feb-03 Wed 25.5 25.87 25.25 25.28 2,729,822 69,774,250 30.8 30.8 1.8
2021-Feb-02 Tue 24.77 25.29 24.71 ### 2,310,846 57,771,150 ### ### 0.0
2021-Feb-01 Mon ### ### ### 24.55 3,096,150 0 75.9 75.9 ###
2021-Jan-29 Fri ### ### ### 24.47 36.7 36.7 1.7
2021-Jan-28 Thu 25 ### ### ### ### ### 0.0
2021-Jan-27 Wed 25.72 25.74 ### 25.57 3,753,772 48,311,045 45.7 45.7 ###
2021-Jan-25 Mon ### 26.44 ### ### ### ### 0.0
2021-Jan-22 Fri 26.77 26.77 ### 26.56 37.3 37.3 1.9
2021-Jan-21 Thu 27.5 ### 26.86 ### 20.5 20.5 0.0
2021-Jan-20 Wed ### 27.53 ### 27.4 ### ### 2.0
2021-Jan-19 Tue 26.75 ### 26.26 ### 66.7 66.7 0.0
2021-Jan-18 Mon 26.5 ### ### ### 2,741,073 0 77.2 77.2 0.0
2021-Jan-15 Fri ### ### 26.76 26.76 2,933,749 ### ### ### ###
2021-Jan-14 Thu ### 26.89 26.57 ### 2,913,329 77,873,284 37.6 37.6 0.0
2021-Jan-13 Wed 25.81 26.74 25.81 ### 4,247,352 111,599,173 87.2 87.2 0.0
2021-Jan-12 Tue ### 25.87 25.28 ### 2,279,624 58,301,383 31.9 31.9 0.0
2021-Jan-11 Mon ### 26 25.22 25.46 3,852,728 ### 82.6 82.6 1.8
2021-Jan-08 Fri 24.41 24.84 ### 24.81 3,669,858 ### ### ### 1.8
2021-Jan-07 Thu 23.59 24.4 23.58 ### ### ### 0.0
2021-Jan-06 Wed 23.46 ### ### ### 33.4 33.4 0.0
2021-Jan-05 Tue 22.79 22.86 ### 22.79 2,112,426 24,145,029 60.5 60.5 1.6
2021-Jan-04 Mon 22.76 ### 22.72 ### 1,522,023 17,290,181 68.6 68.6 0.0
2020-Dec-31 Thu ### ### 22.74 22.74 1,033,324 ### ### ### 1.6
2020-Dec-30 Wed 22.81 ### 22.72 ### 75.5 75.5 0.0
2020-Dec-29 Tue ### ### 22.79 ### ### ### 0.0
2020-Dec-24 Thu 23 ### 22.75 22.75 1,151,724 ### 21.1 21.1 1.6
2020-Dec-23 Wed 22.28 ### 22.23 22.57 1,519,648 16,890,887 ### ### 1.6
2020-Dec-22 Tue ### 22.73 22.21 ### 35.9 35.9 0.0
2020-Dec-21 Mon 23.5 23.52 ### ### ### ### 0.0
2020-Dec-18 Fri ### ### 23.28 ### 10,241,370 119,209,546 73.1 73.1 0.0
2020-Dec-17 Thu ### 23.56 22.83 23.56 4,952,845 ### ### ### 1.7
2020-Dec-16 Wed 23 ### 22.82 22.88 2,575,353 29,384,777 ### ### 1.6
2020-Dec-15 Tue ### ### ### 22.7 3,150,952 0 ### ### ###
2020-Dec-14 Mon ### ### ### ### ### ### 0.0
2020-Dec-11 Fri ### 23.45 22.87 ### 3,689,749 85,454,586 ### ### 0.0
2020-Dec-10 Thu 22.7 22.8 22.5 22.73 ### ### ###
2020-Dec-09 Wed 23 ### ### 22.81 3,001,041 0 ### ### ###
2020-Dec-08 Tue 22.88 ### 22.7 ### 3,344,625 ### 77.8 77.8 0.0
2020-Dec-07 Mon 23.21 23.41 ### ### ### ### 0.0
2020-Dec-04 Fri ### ### 22.88 23 34.9 34.9 1.6
2020-Dec-03 Thu 22.7 ### 22.52 22.85 3,369,848 37,944,488 ### ### 1.6
2020-Dec-02 Wed ### 22.44 ### 22.42 82.0 82.0 ###
2020-Dec-01 Tue 22 22.2 21.71 22.2 3,631,622 ### ### ### 1.6
2020-Nov-30 Mon 22.85 ### ### ### 30.0 30.0 0.0
2020-Nov-27 Fri ### ### 22.52 22.73 2,510,244 28,265,347 32.3 32.3 ###
2020-Nov-26 Thu ### 23.57 ### ### 2,971,854 ### ### ### 0.0
2020-Nov-25 Wed ### 23.72 23.2 ### 5,925,140 139,003,784 43.2 43.2 0.0
2020-Nov-24 Tue 22.45 22.79 22.44 ### 73.6 73.6 0.0
2020-Nov-23 Mon ### ### 21.74 ### ### ### 0.0
2020-Nov-20 Fri 21.8 ### ### ### 4,757,687 0 28.1 28.1 0.0
2020-Nov-19 Thu 21.57 21.79 21.44 21.78 ### ### 1.6
2020-Nov-18 Wed ### 21.81 21.55 ### ### ### 0.0
2020-Nov-17 Tue 21.43 ### ### 21.55 ### ### ###
2020-Nov-16 Mon 20.74 20.86 20.7 20.84 211,084 4,386,325 76.1 76.1 1.5
2020-Nov-13 Fri ### ### ### ### 4,153,387 0 ### ### 0.0
2020-Nov-12 Thu ### ### ### 20.77 6,380,585 0 ### ### ###
2020-Nov-11 Wed ### ### ### ### 10,318,174 0 89.6 89.6 0.0
2020-Nov-10 Tue 19.55 19.8 19.29 ### 75.9 75.9 0.0
2020-Nov-09 Mon ### ### ### ### 2,561,880 0 ### ### 0.0
2020-Nov-06 Fri 18.45 18.47 ### ### ### ### 0.0
2020-Nov-05 Thu ### 18.7 ### ### 20.2 20.2 0.0
2020-Nov-04 Wed 18.45 18.59 ### 18.45 63.8 63.8 1.3
2020-Nov-03 Tue 17.8 18.53 17.8 ### 4,795,544 87,111,056 83.9 83.9 0.0
2020-Nov-02 Mon 17.56 ### ### 17.41 2,703,953 0 ### ### ###
2020-Oct-30 Fri 17.55 ### ### 17.52 ### ### ###
2020-Oct-29 Thu 17.45 17.53 ### ### 3,217,845 ### ### ### 0.0
2020-Oct-28 Wed ### ### 17.7 17.72 2,583,853 ### 27.3 27.3 1.3
2020-Oct-27 Tue 18.45 18.45 ### ### ### ### 0.0
2020-Oct-26 Mon 18.5 18.72 18.47 ### 82.1 82.1 0.0
2020-Oct-23 Fri 18.45 18.55 ### 18.48 3,524,450 32,689,273 ### ### ###
2020-Oct-22 Thu 18.28 ### ### 18.27 3,474,089 0 ### ### ###
2020-Oct-21 Wed 18.41 ### ### 18.57 2,841,471 0 73.8 73.8 ###
2020-Oct-20 Tue 18.5 18.57 18.255 18.28 ### ### 1.3
2020-Oct-19 Mon 18.54 ### 18.42 18.55 ### ### 1.3
2020-Oct-16 Fri 18.7 18.75 ### 18.42 3,668,973 34,396,621 ### ### 1.3
2020-Oct-15 Thu 18.28 18.76 18.24 18.55 80.1 80.1 1.3
2020-Oct-14 Wed 18.4 18.4 ### 18.27 ### ### ###
2020-Oct-13 Tue ### 18.59 ### 18.5 1,957,145 ### 75.7 75.7 ###
2020-Oct-12 Mon 18.29 ### ### ### 1,988,642 0 ### ### 0.0
2020-Oct-09 Fri 18.49 18.52 ### ### 2,603,859 ### ### ### 0.0
2020-Oct-08 Thu 18.5 18.5 18.26 18.28 2,748,257 ### ### ### 1.3
2020-Oct-07 Wed ### 18.44 ### ### 76.2 76.2 0.0
2020-Oct-06 Tue ### ### 17.75 ### 63.1 63.1 0.0
2020-Oct-05 Mon ### ### ### ### 2,853,876 0 80.9 80.9 0.0
2020-Oct-02 Fri 17.28 ### 16.8 16.8 6,041,353 ### ### ### 1.2
2020-Oct-01 Thu ### 17.81 17.54 17.55 3,189,888 56,381,270 33.5 33.5 ###
2020-Sep-30 Wed 18.25 18.25 17.58 17.58 5,559,457 99,597,672 18.5 18.5 1.3
2020-Sep-29 Tue 18.5 ### 18.4 18.49 ### ### ###
2020-Sep-28 Mon 18.2 18.53 ### ### ### ### 0.0
2020-Sep-25 Fri 18.24 ### ### ### 2,494,270 0 ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 44.0 44.0 0.0
2020-Sep-23 Wed ### ### ### ### 3,687,685 0 72.4 72.4 0.0
2020-Sep-22 Tue ### ### 17.945 ### 3,094,620 27,766,477 41.4 41.4 0.0
2020-Sep-21 Mon 18.25 18.49 18.23 ### 79.4 79.4 0.0
2020-Sep-18 Fri 18.5 18.56 18.28 18.28 25.2 25.2 1.3
2020-Sep-17 Thu 18.59 ### ### ### 39.0 39.0 0.0
2020-Sep-16 Wed ### 18.385 18.2 ### 3,070,525 56,167,578 ### ### 0.0
2020-Sep-15 Tue 18.41 18.45 ### ### 3,083,759 28,447,676 ### ### 0.0
2020-Sep-14 Mon ### 18.5 18.26 ### 1,843,586 ### 67.1 67.1 0.0
2020-Sep-11 Fri ### ### ### ### 29.0 29.0 0.0
2020-Sep-10 Thu ### 18.79 ### 18.42 ### ### 1.3
2020-Sep-09 Wed 18.72 18.72 ### ### 4,540,948 42,503,273 23.7 23.7 0.0
2020-Sep-08 Tue ### 19.28 ### 19.2 75.4 75.4 ###
2020-Sep-07 Mon 18.82 ### ### 18.87 ### ### 1.3
2020-Sep-04 Fri ### ### 18.79 ### 38.8 38.8 0.0
2020-Sep-03 Thu ### 19.41 ### 19.25 77.0 77.0 1.4
2020-Sep-02 Wed ### ### ### ### 3,906,140 0 33.5 33.5 0.0
2020-Sep-01 Tue ### ### ### ### 4,465,289 0 35.5 35.5 0.0
2020-Aug-31 Mon ### ### ### 19.58 ### ### 1.4
2020-Aug-28 Fri 19.2 19.29 ### ### 4,341,684 41,875,542 40.0 40.0 0.0
2020-Aug-27 Thu 19.7 19.74 19.2 19.27 5,841,371 ### ### ### ###
2020-Aug-26 Wed ### ### 19.77 19.86 44.9 44.9 1.4
2020-Aug-25 Tue ### 20.28 ### ### 43.3 43.3 0.0
2020-Aug-24 Mon ### ### 19.72 ### 4,989,652 ### 36.4 36.4 0.0
2020-Aug-21 Fri ### 20.325 ### 20.2 3,765,184 38,263,682 ### ### 1.4
2020-Aug-20 Thu ### ### ### 20 25.9 25.9 1.4
2020-Aug-19 Wed 20.2 20.54 ### 20.54 2,680,973 ### 80.9 80.9 1.5
2020-Aug-18 Tue 20.5 20.53 ### ### 29.6 29.6 0.0
2020-Aug-17 Mon 20.45 ### ### ### 2,728,647 0 33.0 33.0 0.0
2020-Aug-14 Fri ### ### 20.27 20.45 2,638,220 26,738,359 63.0 63.0 ###
2020-Aug-13 Thu 20.85 20.85 20.23 20.4 ### ### 1.5
2020-Aug-12 Wed 20.41 20.59 20.26 20.59 2,795,779 57,103,786 ### ### ###
2020-Aug-11 Tue 20.4 20.545 ### 20.4 ### ### 1.5
2020-Aug-10 Mon ### 20.48 ### 20.29 ### ### ###
2020-Aug-07 Fri 20.28 20.55 20.24 ### 68.9 68.9 0.0
2020-Aug-06 Thu 20.2 20.48 ### ### 70.3 70.3 0.0
2020-Aug-05 Wed ### ### ### ### ### ### 0.0
2020-Aug-04 Tue ### 20.54 ### ### 3,165,042 32,504,981 68.1 68.1 0.0
2020-Aug-03 Mon 19.89 ### 19.57 ### 3,174,678 31,064,224 ### ### 0.0
2020-Jul-31 Fri ### 20.27 19.82 ### 5,584,071 ### ### ### 0.0
2020-Jul-30 Thu ### 20.46 ### 20.43 ### ### ###
2020-Jul-29 Wed 20.51 ### 20.22 20.26 35.3 35.3 1.4
2020-Jul-28 Tue 20.73 20.89 20.53 20.53 1,975,725 ### ### ### ###
2020-Jul-27 Mon 20.8 20.84 20.52 20.82 ### ### 1.5
2020-Jul-24 Fri ### ### 20.83 ### 68.5 68.5 0.0
2020-Jul-23 Thu ### ### 20.83 ### ### ### 0.0
2020-Jul-22 Wed 20.89 21.23 20.81 20.88 41.9 41.9 ###
2020-Jul-21 Tue ### ### ### ### ### ### 0.0
2020-Jul-20 Mon 20.56 20.57 ### ### 2,964,270 ### 21.3 21.3 0.0
2020-Jul-17 Fri 20.55 20.71 20.51 ### 4,414,956 90,992,243 74.7 74.7 0.0
2020-Jul-16 Thu 21 ### ### ### 30.8 30.8 0.0
2020-Jul-15 Wed 21.47 21.84 ### ### 6,687,257 73,024,846 17.0 17.0 0.0
2020-Jul-14 Tue ### 21.53 ### 21.42 2,385,372 25,678,529 ### ### 1.5
2020-Jul-13 Mon 21.52 ### 21.355 21.52 ### ### 1.5
2020-Jul-10 Fri 21.22 ### ### ### 43.3 43.3 0.0
2020-Jul-09 Thu ### 21.79 ### ### 79.3 79.3 0.0
2020-Jul-08 Wed 21.21 ### 20.87 ### 2,394,941 ### 34.6 34.6 0.0
2020-Jul-07 Tue ### 21.78 21.21 21.27 2,661,952 57,218,658 34.0 34.0 ###
2020-Jul-06 Mon ### 21.8 21.54 21.58 1,557,653 33,754,340 ### ### ###
2020-Jul-03 Fri 22 ### 21.51 ### ### ### 0.0
2020-Jul-02 Thu ### 21.8 21.48 21.77 1,954,751 ### 61.8 61.8 1.6
2020-Jul-01 Wed ### 21.75 ### ### 30.0 30.0 0.0
2020-Jun-30 Tue ### ### ### ### 81.3 81.3 0.0
2020-Jun-29 Mon 20.58 ### ### 20.57 3,418,823 0 47.7 47.7 ###
2020-Jun-26 Fri 20.86 ### 20.75 ### 7,003,072 72,656,872 ### ### 0.0
2020-Jun-25 Thu 21 21.22 ### ### 37.8 37.8 0.0
2020-Jun-24 Wed ### ### 21.53 21.58 25.1 25.1 ###
2020-Jun-23 Tue 22.28 ### 21.73 ### 3,254,748 ### 32.9 32.9 0.0
2020-Jun-22 Mon 21.8 22.2 21.45 ### 3,368,542 73,518,429 ### ### 0.0
2020-Jun-19 Fri ### 22.28 21.84 21.88 6,904,650 152,316,579 ### ### 1.6
2020-Jun-18 Thu 21.56 21.925 21.22 21.75 5,406,986 ### 79.6 79.6 ###
2020-Jun-17 Wed 21.75 21.85 21.28 21.74 4,453,848 ### ### ### 1.6
2020-Jun-16 Tue ### ### ### 21.47 ### ### ###
2020-Jun-15 Mon 21.45 21.57 ### ### 6,058,845 65,344,643 32.6 32.6 0.0
2020-Jun-12 Fri 21.4 21.59 ### ### ### ### 0.0
2020-Jun-11 Thu 23.27 23.47 22.53 22.56 34.8 34.8 ###
2020-Jun-10 Wed 24 ### 23.82 ### 4,462,170 53,144,444 ### ### 0.0
2020-Jun-09 Tue 23.74 24.75 23.72 ### 5,522,549 133,838,975 87.7 87.7 0.0
2020-Jun-05 Fri ### ### ### ### 73.6 73.6 0.0
2020-Jun-04 Thu 23.57 23.83 ### ### 29.1 29.1 0.0
2020-Jun-03 Wed 23.2 23.5 ### 23.5 4,745,343 55,757,780 ### ### 1.7
2020-Jun-02 Tue 23 ### 22.82 ### ### ### 0.0
2020-Jun-01 Mon 22.5 23 ### ### 2,652,424 30,502,876 74.2 74.2 0.0
2020-May-29 Fri ### ### ### ### ### ### 0.0
2020-May-28 Thu 23.2 23.53 ### ### 37.2 37.2 0.0
2020-May-27 Wed 23.5 ### ### 23.55 ### ### 1.7
2020-May-26 Tue ### 23.4 22.87 23.24 ### ### ###
2020-May-25 Mon 22.5 22.73 ### ### 1,533,643 17,429,852 64.1 64.1 0.0
2020-May-22 Fri 22.7 22.925 ### ### ### ### 0.0
2020-May-21 Thu ### ### ### ### 2,692,675 0 ### ### 0.0
2020-May-20 Wed 22.23 ### ### 22.5 1,906,841 0 ### ### 1.6
2020-May-19 Tue 22.7 22.85 22.53 22.59 ### ### ###
2020-May-18 Mon 21.75 21.88 ### ### 3,289,526 ### ### ### 0.0
2020-May-15 Fri ### ### 21.2 21.26 32.1 32.1 1.5
2020-May-14 Thu ### 21.51 ### ### 37.8 37.8 0.0
2020-May-13 Wed 21.59 21.72 21.26 21.72 3,142,521 67,532,776 ### ### ###
2020-May-12 Tue ### ### 21.79 ### 2,821,672 ### ### ### 0.0
2020-May-11 Mon ### ### 22.23 ### 32.0 32.0 0.0
2020-May-08 Fri 21.8 22.25 21.79 21.89 2,615,078 ### ### ### ###
2020-May-07 Thu 21.72 21.89 21.51 ### 2,322,085 50,389,244 ### ### 0.0
2020-May-06 Wed 22.5 22.58 21.745 ### ### ### 0.0
2020-May-05 Tue ### ### ### 21.89 82.4 82.4 ###
2020-May-04 Mon ### ### ### ### 2,849,182 0 ### ### 0.0
2020-May-01 Fri 22.2 22.2 ### ### 17.0 17.0 0.0
2020-Apr-30 Thu ### 22.53 21.51 22.45 70.9 70.9 ###
2020-Apr-29 Wed ### ### ### 21 84.4 84.4 1.5
2020-Apr-28 Tue ### ### 19.8 19.82 ### ### 1.4
2020-Apr-27 Mon 20.45 20.56 ### ### ### ### 0.0
2020-Apr-24 Fri 20.41 ### 20.23 ### ### ### 0.0
2020-Apr-23 Thu 20 ### ### 20 72.1 72.1 1.4
2020-Apr-22 Wed 19.46 ### ### ### 68.8 68.8 0.0
2020-Apr-21 Tue 19.57 20.27 19.47 19.89 4,422,741 ### 90.2 90.2 ###
2020-Apr-20 Mon 20.84 21.025 ### ### 25.0 25.0 0.0
2020-Apr-17 Fri ### 21.45 ### ### 3,002,726 ### ### ### 0.0
2020-Apr-16 Thu 21 ### 20.55 ### 4,581,620 47,076,145 ### ### 0.0
2020-Apr-15 Wed 21.57 21.58 ### 21.22 4,261,747 45,984,250 ### ### 1.5
2020-Apr-14 Tue ### 22.28 ### 22 6,117,420 68,148,058 26.3 26.3 ###
2020-Apr-09 Thu ### 21.87 ### 21.84 3,834,324 ### 60.0 60.0 1.6
2020-Apr-08 Wed ### 21.47 20.74 ### 5,116,577 107,985,357 64.8 64.8 0.0
2020-Apr-07 Tue 21.57 21.73 ### 21.2 5,846,053 ### 36.1 36.1 1.5
2020-Apr-06 Mon 20 ### 19.77 ### 6,165,984 60,950,751 ### ### 0.0
2020-Apr-03 Fri ### 21.75 19.58 19.7 6,047,172 ### ### ### 1.4
2020-Apr-02 Thu ### ### ### ### 6,164,278 0 ### ### 0.0
2020-Apr-01 Wed 18.89 ### 18.77 ### ### ### 0.0
2020-Mar-31 Tue 18.24 18.79 ### 18.21 9,617,083 ### 34.5 34.5 ###
2020-Mar-30 Mon 16.86 ### 16.85 ### 81.8 81.8 0.0
2020-Mar-27 Fri 18.86 ### 16.84 16.84 10,311,689 86,824,421 11.2 11.2 1.2
2020-Mar-26 Thu 17.56 18.2 ### ### 6,867,687 62,495,951 ### ### 0.0
2020-Mar-25 Wed ### 17.52 ### ### 79.5 79.5 0.0
2020-Mar-24 Tue 15.2 ### ### ### ### ### 0.0
2020-Mar-23 Mon ### ### ### 15.27 56.5 56.5 ###
2020-Mar-20 Fri ### 17.2 ### ### ### ### 0.0
2020-Mar-19 Thu 16.88 ### 15.375 ### 10,267,881 ### ### ### 0.0
2020-Mar-18 Wed ### ### 17.23 17.23 9,051,886 ### ### ### ###
2020-Mar-17 Tue ### ### 17.5 ### 67.1 67.1 0.0
2020-Mar-16 Mon 20 20 ### ### 18.6 18.6 0.0
2020-Mar-13 Fri ### ### 17.26 ### 93.6 93.6 0.0
2020-Mar-12 Thu 20.48 20.88 18.77 ### 10,623,250 ### ### ### 0.0
2020-Mar-11 Wed 23.25 ### 21 21 9.5 9.5 1.5
2020-Mar-10 Tue 20.79 ### 20.23 22 12,880,429 ### ### ### ###
2020-Mar-09 Mon ### ### 19.5 21.54 95.2 95.2 1.5
2020-Mar-06 Fri 26.84 26.84 ### ### ### ### 0.0
2020-Mar-05 Thu ### 27.55 ### ### 4,192,756 ### 76.6 76.6 0.0
2020-Mar-04 Wed 27.42 ### ### ### 4,043,685 0 ### ### 0.0
2020-Mar-03 Tue 29 ### ### ### 3,866,884 0 ### ### 0.0
2020-Mar-02 Mon 27.5 28.56 27.21 ### 5,314,475 ### 79.3 79.3 0.0
2020-Feb-28 Fri ### ### 27.5 ### 83.4 83.4 0.0
2020-Feb-27 Thu ### 29.48 ### ### 72.5 72.5 0.0
2020-Feb-26 Wed 29.89 ### 29.28 29.5 4,363,175 63,876,882 ### ### 2.1
2020-Feb-25 Tue ### 30.72 ### 30.4 ### ### ###
2020-Feb-24 Mon 31.72 31.73 30.945 ### 41.2 41.2 0.0
2020-Feb-21 Fri ### 33.45 ### 33.2 ### ### ###
2020-Feb-20 Thu 33.49 33.655 33.22 33.25 29.9 29.9 2.4
2020-Feb-19 Wed 32.86 ### 32.86 33.23 ### ### ###
2020-Feb-18 Tue ### ### 32.83 32.88 2,664,948 43,745,121 ### ### 2.3
2020-Feb-17 Mon ### 33.42 ### ### 2,072,752 34,635,685 83.2 83.2 0.0
2020-Feb-14 Fri ### ### 32.83 32.83 4,154,048 ### 16.7 16.7 2.3
2020-Feb-13 Thu 34.28 ### 33.51 33.74 2,636,072 44,167,386 22.3 22.3 2.4
2020-Feb-12 Wed ### ### 33.71 33.86 2,147,057 36,188,645 ### ### 2.4
2020-Feb-11 Tue ### ### 33.48 ### 1,785,220 29,884,582 75.8 75.8 0.0
2020-Feb-10 Mon 33.72 33.78 ### 33.56 38.5 38.5 2.4
2020-Feb-07 Fri ### ### 33.72 33.85 2,572,777 43,377,020 ### ### 2.4
2020-Feb-06 Thu 34.2 34.44 33.88 ### 3,413,156 ### ### ### 0.0
2020-Feb-05 Wed 33.21 33.56 ### 33.47 1,810,023 30,372,185 73.5 73.5 ###
2020-Feb-04 Tue 33.55 33.55 ### ### 22.1 22.1 0.0
2020-Feb-03 Mon ### ### 33.56 33.7 3,019,227 50,662,629 ### ### 2.4
2020-Jan-31 Fri ### ### ### 34.73 68.9 68.9 ###
2020-Jan-30 Thu 34.88 35.055 ### ### ### ### 0.0
2020-Jan-29 Wed 34.77 ### 34.77 34.82 1,830,674 ### ### ### 2.5
2020-Jan-28 Tue 34.5 34.57 ### 34.55 2,930,786 ### ### ### 2.5
2020-Jan-24 Fri ### 35.55 ### ### 78.6 78.6 0.0
2020-Jan-23 Thu 35.7 35.7 ### 35.25 27.2 27.2 2.5
2020-Jan-22 Wed ### ### 35.26 35.83 ### ### ###
2020-Jan-21 Tue 35.85 35.85 ### 35.52 27.9 27.9 2.5
2020-Jan-20 Mon 35.58 35.86 35.57 35.82 1,541,325 55,048,422 ### ### 2.6
2020-Jan-17 Fri ### ### 35.485 35.56 ### ### 2.5
2020-Jan-16 Thu ### 36.2 ### ### ### ### 0.0
2020-Jan-15 Wed ### ### 35.52 35.8 72.5 72.5 2.6
2020-Jan-14 Tue ### 35.73 ### ### ### ### 0.0
2020-Jan-13 Mon ### 35.83 35.28 35.43 2,070,341 73,610,974 27.2 27.2 ###
2020-Jan-10 Fri ### ### ### 35.86 ### ### ###
2020-Jan-09 Thu 35.7 35.89 35.54 ### 2,600,259 92,868,250 ### ### 0.0
2020-Jan-08 Wed ### 36.28 ### ### 3,380,656 ### 88.2 88.2 0.0
2020-Jan-07 Tue 35.5 35.8 35.5 ### 67.0 67.0 0.0
2020-Jan-06 Mon ### 35.45 34.87 ### 80.3 80.3 0.0
2020-Jan-03 Fri ### ### 34.55 34.77 ### ### ###
2020-Jan-02 Thu 34.2 34.52 34.2 34.47 77.0 77.0 2.5
2019-Dec-30 Mon ### ### 34.585 ### 874,371 ### 65.8 65.8 0.0
2019-Dec-27 Fri ### ### ### ### ### ### 0.0
2019-Dec-24 Tue 34.8 ### 34.8 ### ### ### 0.0
2019-Dec-23 Mon 34.85 ### 34.72 34.73 ### ### ###
2019-Dec-20 Fri ### ### 34.85 34.85 7,057,350 122,974,323 ### ### ###
2019-Dec-19 Thu ### 35.51 ### 35.27 3,416,683 ### 32.7 32.7 ###
2019-Dec-18 Wed 35.49 35.57 ### ### 29.1 29.1 0.0
2019-Dec-16 Mon 34.87 ### 34.8 ### ### ### 0.0
2019-Dec-13 Fri 34.5 34.78 34.41 ### 67.1 67.1 0.0
2019-Dec-12 Thu ### 34.4 ### 34.25 1,407,823 24,214,555 36.3 36.3 ###
2019-Dec-11 Wed 34.24 ### ### ### 1,794,687 0 ### ### 0.0
2019-Dec-10 Tue ### 34.42 ### ### 32.6 32.6 0.0
2019-Dec-09 Mon ### 34.46 ### ### 2,224,173 ### ### ### 0.0
2019-Dec-06 Fri ### 33.77 33.55 33.72 73.4 73.4 2.4
2019-Dec-05 Thu 33.5 33.72 ### 33.57 1,983,775 33,446,446 ### ### 2.4
2019-Dec-04 Wed ### 33.28 32.88 ### ### ### 0.0
2019-Dec-03 Tue ### ### ### ### 2,868,941 0 38.7 38.7 0.0
2019-Dec-02 Mon ### ### ### 34.22 1,682,686 0 ### ### 2.4
2019-Nov-29 Fri ### 34.77 34.41 34.51 ### ### ###
2019-Nov-28 Thu 34.48 ### 34.4 34.56 70.6 70.6 2.5
2019-Nov-27 Wed 34.2 34.44 ### 34.25 ### ### ###
2019-Nov-26 Tue ### 34.5 ### 34.28 3,267,072 ### 32.7 32.7 2.4
2019-Nov-25 Mon ### 34.27 ### ### 1,836,288 ### 39.5 39.5 0.0
2019-Nov-22 Fri ### 34.21 33.945 ### 33.9 33.9 0.0
2019-Nov-21 Thu ### 34.2 33.55 ### 2,929,855 ### ### ### 0.0
2019-Nov-20 Wed 34.28 34.28 ### ### 2,051,941 ### ### ### 0.0
2019-Nov-19 Tue ### 34.51 ### 34.43 2,552,820 ### ### ### ###
2019-Nov-18 Mon 34.21 34.28 ### 34.25 1,531,682 26,253,029 ### ### ###
2019-Nov-15 Fri ### ### 33.83 ### 1,683,045 ### ### ### 0.0
2019-Nov-14 Thu 33.81 33.88 33.53 33.82 65.3 65.3 2.4
2019-Nov-13 Wed ### ### ### 33.8 ### ### 2.4
2019-Nov-12 Tue ### ### ### ### 34.2 34.2 0.0
2019-Nov-11 Mon ### 34.28 ### ### 69.2 69.2 0.0
2019-Nov-08 Fri ### ### ### ### 3,306,352 0 ### ### 0.0
2019-Nov-07 Thu ### ### 32.78 ### 66.8 66.8 0.0
2019-Nov-06 Wed ### 33.54 ### ### 33.0 33.0 0.0
2019-Nov-05 Tue 33.26 33.26 ### ### 2,553,072 42,457,587 ### ### 0.0
2019-Nov-04 Mon 32.85 ### ### 32.72 2,239,354 0 ### ### 2.3
2019-Nov-01 Fri 32.22 32.55 ### 32.46 75.8 75.8 2.3
2019-Oct-31 Thu 32.29 ### ### 32.2 1,510,354 0 35.6 35.6 ###
2019-Oct-30 Wed 32.43 32.71 32.27 ### 39.5 39.5 0.0
2019-Oct-29 Tue ### ### ### 32.52 39.1 39.1 2.3
2019-Oct-28 Mon ### 32.73 32.53 32.59 1,734,320 ### ### ### 2.3
2019-Oct-25 Fri 32.58 ### 32.51 32.56 33.9 33.9 2.3
2019-Oct-24 Thu 32.22 ### 32.045 32.5 3,363,923 53,898,456 ### ### ###
2019-Oct-23 Wed 31.75 ### ### 31.75 1,922,424 0 ### ### 2.3
2019-Oct-22 Tue ### 31.885 ### 31.7 1,617,841 ### ### ### 2.3
2019-Oct-21 Mon 31.74 31.83 31.52 ### ### ### 0.0
2019-Oct-18 Fri ### ### 31.645 ### ### ### 0.0
2019-Oct-17 Thu ### 32.23 ### ### 2,897,376 ### ### ### 0.0
2019-Oct-16 Wed ### ### 31.74 ### ### ### 0.0
2019-Oct-15 Tue 31.7 31.77 31.55 ### 2,473,156 ### 35.0 35.0 0.0
2019-Oct-14 Mon ### ### ### ### 3,403,276 0 ### ### 0.0
2019-Oct-11 Fri ### ### 31.075 31.22 ### ### 2.2
2019-Oct-10 Thu 30.85 ### 30.72 30.89 1,859,179 28,556,989 73.8 73.8 ###
2019-Oct-09 Wed ### ### 30.79 30.85 2,225,282 ### 26.6 26.6 ###
2019-Oct-08 Tue ### 31.52 ### ### ### ### 0.0
2019-Oct-07 Mon 31.25 31.28 ### ### 2,842,879 44,462,627 ### ### 0.0
2019-Oct-04 Fri 30.81 ### 30.81 30.85 1,650,851 25,431,359 66.3 66.3 ###
2019-Oct-03 Thu ### ### 30.58 30.77 4,382,148 67,003,042 28.2 28.2 2.2
2019-Oct-02 Wed ### ### ### 31.74 2,514,279 0 35.3 35.3 2.3
2019-Oct-01 Tue ### 32.28 ### 32.2 ### ### ###
2019-Sep-30 Mon ### ### ### ### 81.1 81.1 0.0
2019-Sep-27 Fri 31.78 ### 31.74 ### ### ### 0.0
2019-Sep-26 Thu ### ### ### 31.72 2,520,344 0 ### ### 2.3
2019-Sep-25 Wed 32.2 ### ### ### 2,773,151 0 34.1 34.1 0.0
2019-Sep-24 Tue 32.5 ### ### 32.46 2,340,727 0 ### ### 2.3
2019-Sep-23 Mon 32.5 ### 32.42 ### 71.8 71.8 0.0
2019-Sep-20 Fri 32.28 32.49 32.2 32.29 3,810,353 ### ### ### ###
2019-Sep-19 Thu 32.52 ### ### ### 25.4 25.4 0.0
2019-Sep-18 Wed 32.8 32.8 ### 32.52 ### ### 2.3
2019-Sep-17 Tue ### 33.385 32.87 ### 77.2 77.2 0.0
2019-Sep-16 Mon 33.84 33.84 32.7 32.7 ### ### 2.3
2019-Sep-13 Fri ### ### ### ### 2,866,743 0 35.0 35.0 0.0
2019-Sep-12 Thu ### ### ### 31.51 24.3 24.3 ###
2019-Sep-11 Wed ### ### ### ### 2,567,923 0 26.5 26.5 0.0
2019-Sep-10 Tue ### 32.45 ### ### 81.3 81.3 0.0
2019-Sep-09 Mon ### ### ### 31.73 28.5 28.5 ###
2019-Sep-06 Fri ### ### ### 31.85 2,964,088 0 72.6 72.6 2.3
2019-Sep-05 Thu 31.42 ### ### ### 2,853,470 0 ### ### 0.0
2019-Sep-04 Wed 31.2 ### ### ### ### ### 0.0
2019-Sep-03 Tue 31.7 31.89 31.47 31.54 ### ### 2.3
2019-Sep-02 Mon 31.5 ### 31.5 31.8 1,617,082 25,469,041 80.2 80.2 ###
2019-Aug-30 Fri ### 32.275 ### ### ### ### 0.0
2019-Aug-29 Thu 31.5 ### 31.46 ### 5,199,540 ### ### ### 0.0
2019-Aug-28 Wed ### 31.53 ### 31.44 ### ### 2.2
2019-Aug-27 Tue ### 31.24 30.89 ### 2,552,588 79,296,146 63.6 63.6 0.0
2019-Aug-26 Mon ### 31.2 30.86 ### ### ### 0.0
2019-Aug-23 Fri 31.84 32.28 31.82 32.22 79.3 79.3 ###
2019-Aug-22 Thu 32.49 32.73 32.26 ### ### ### 0.0
2019-Aug-21 Wed ### ### ### ### 72.7 72.7 0.0
2019-Aug-20 Tue ### ### 31.89 32.29 76.9 76.9 ###
2019-Aug-19 Mon 31.85 31.85 31.52 31.73 2,213,724 70,141,844 29.7 29.7 ###
2019-Aug-16 Fri ### ### 30.81 31.21 3,575,042 55,073,522 72.6 72.6 ###
2019-Aug-15 Thu 32.55 ### ### ### ### ### 0.0
2019-Aug-14 Wed 33.52 33.58 33.2 33.43 1,870,482 ### ### ### 2.4
2019-Aug-13 Tue ### 33.47 ### ### 2,590,282 ### ### ### 0.0
2019-Aug-12 Mon 33.22 33.43 ### 33.22 1,310,985 ### 66.5 66.5 2.4
2019-Aug-09 Fri 33.25 ### ### ### ### ### 0.0
2019-Aug-08 Thu 32.42 33.21 ### ### 2,235,959 ### 80.7 80.7 0.0
2019-Aug-07 Wed ### ### 32.54 32.76 2,606,345 ### ### ### ###
2019-Aug-06 Tue ### ### ### ### 86.1 86.1 0.0
2019-Aug-05 Mon 33.85 ### ### 33.21 2,348,224 0 ### ### 2.4
2019-Aug-02 Fri ### 34.2 33.76 33.81 4,597,629 ### ### ### ###
2019-Aug-01 Thu ### ### 34.59 ### ### ### 0.0
2019-Jul-31 Wed ### ### ### 34.7 3,034,225 0 ### ### 2.5
2019-Jul-30 Tue 34.75 34.82 34.51 ### 36.9 36.9 0.0
2019-Jul-29 Mon 34.55 34.73 34.225 34.58 2,111,353 72,794,173 68.2 68.2 2.5
2019-Jul-26 Fri ### 34.55 ### ### 3,716,774 64,207,270 ### ### 0.0
2019-Jul-25 Thu 34.45 34.45 ### ### 2,219,874 38,237,329 33.0 33.0 0.0
2019-Jul-24 Wed 34.27 34.44 ### ### 2,238,144 ### ### ### 0.0
2019-Jul-23 Tue ### ### ### ### 32.4 32.4 0.0
2019-Jul-22 Mon ### ### 33.57 ### 69.1 69.1 0.0
2019-Jul-19 Fri 33.8 33.88 33.26 ### 3,385,854 ### 19.5 19.5 0.0
2019-Jul-18 Thu 34.25 ### 33.88 ### 26.4 26.4 0.0
2019-Jul-17 Wed 34.85 ### ### ### 2,607,455 0 67.9 67.9 0.0
2019-Jul-16 Tue ### ### ### ### 20.2 20.2 0.0
2019-Jul-15 Mon 35.8 36.25 35.75 35.83 72.6 72.6 ###
2019-Jul-12 Fri ### 36.27 35.72 35.83 2,372,926 85,413,471 ### ### ###
2019-Jul-11 Thu ### ### ### ### 25.9 25.9 0.0
2019-Jul-10 Wed ### 36.41 ### ### ### ### 0.0
2019-Jul-09 Tue ### 36.28 35.88 ### 37.9 37.9 0.0
2019-Jul-08 Mon ### ### ### ### 1,251,049 0 ### ### 0.0
2019-Jul-05 Fri ### ### 35.88 36.2 ### ### 2.6
2019-Jul-04 Thu ### 36.23 35.78 35.78 1,629,145 ### ### ### 2.6
2019-Jul-03 Wed 36.5 36.54 35.76 35.86 3,592,859 129,881,852 17.9 17.9 ###
2019-Jul-02 Tue 36.81 ### 36.58 36.74 ### ### 2.6
2019-Jul-01 Mon 36.73 ### 36.45 36.56 ### ### ###
2019-Jun-28 Fri ### ### ### ### 23.6 23.6 0.0
2019-Jun-27 Thu ### 37.28 ### ### 2,103,957 39,217,758 66.5 66.5 0.0
2019-Jun-26 Wed 36.87 37.2 36.83 ### 2,749,954 101,789,547 ### ### 0.0
2019-Jun-25 Tue ### 37.22 36.8 ### 1,667,925 ### ### ### 0.0
2019-Jun-24 Mon ### 37.47 ### ### 1,692,054 ### 34.2 34.2 0.0
2019-Jun-21 Fri ### 37.5 ### ### 4,862,759 ### 73.7 73.7 0.0
2019-Jun-20 Thu ### ### 35.53 36.25 3,233,649 57,445,774 ### ### ###
2019-Jun-19 Wed 35.75 ### 35.75 ### 2,109,473 37,706,829 68.4 68.4 0.0
2019-Jun-18 Tue ### 35.29 34.88 ### ### ### 0.0
2019-Jun-17 Mon ### ### 34.78 ### 1,220,325 21,221,451 33.5 33.5 0.0
2019-Jun-14 Fri ### 35.27 ### ### 2,297,985 ### ### ### 0.0
2019-Jun-13 Thu 34.77 34.77 34.255 ### 28.1 28.1 0.0
2019-Jun-12 Wed ### 35.42 ### ### 72.6 72.6 0.0
2019-Jun-11 Tue 34.8 35.22 34.58 ### ### ### 0.0
2019-Jun-07 Fri ### 34.82 34.43 ### ### ### 0.0
2019-Jun-06 Thu ### 34.375 33.82 ### 2,903,251 ### ### ### 0.0
2019-Jun-05 Wed 34.51 ### ### 34.2 2,223,482 0 ### ### 2.4
2019-Jun-04 Tue 34.5 ### 34.025 ### 29.3 29.3 0.0
2019-Jun-03 Mon 34.5 34.88 34.45 34.57 81.5 81.5 ###
2019-May-31 Fri ### 35.51 ### 35.42 3,176,278 ### 69.1 69.1 2.5
2019-May-30 Thu ### ### ### 35.79 ### ### ###
2019-May-29 Wed ### ### 35.625 ### ### ### 0.0
2019-May-28 Tue 35.87 ### 35.84 ### 70.7 70.7 0.0
2019-May-27 Mon 35.85 ### ### 35.79 1,100,822 0 ### ### ###
2019-May-24 Fri ### 36.2 ### 35.7 2,923,924 52,923,024 25.4 25.4 2.6
2019-May-23 Thu ### ### ### ### 1,646,675 0 ### ### 0.0
2019-May-22 Wed 37.2 37.55 ### 37.4 72.4 72.4 ###
2019-May-21 Tue 36.5 ### 36.5 ### ### ### 0.0
2019-May-20 Mon 37.51 37.54 36.7 ### 1,671,073 62,030,229 ### ### 0.0
2019-May-17 Fri ### ### ### 37.2 2,494,657 0 73.6 73.6 2.7
2019-May-16 Thu ### 36.79 36.26 36.77 1,981,153 ### 77.2 77.2 ###
2019-May-15 Wed 35.71 36.24 35.71 36.21 78.9 78.9 ###
2019-May-14 Tue ### 35.74 35.325 ### ### ### 0.0
2019-May-13 Mon 35.7 35.89 35.44 35.89 76.6 76.6 ###
2019-May-10 Fri 35.57 ### 35.49 35.73 ### ### 2.6
2019-May-09 Thu 34.79 35.55 ### 35.43 1,699,225 30,203,724 82.5 82.5 ###
2019-May-08 Wed 34.71 ### 34.5 34.84 1,716,227 ### 72.4 72.4 2.5
2019-May-07 Tue ### ### 34.76 ### 34.3 34.3 0.0
2019-May-06 Mon 34.82 34.89 ### 34.74 ### ### ###
2019-May-03 Fri ### ### 34.8 ### 1,556,171 27,077,375 ### ### 0.0
2019-May-02 Thu 35.47 35.47 35.025 35.24 1,333,825 ### 30.1 30.1 2.5
2019-May-01 Wed ### ### ### 35.5 2,412,980 0 72.5 72.5 2.5
2019-Apr-30 Tue ### ### ### ### 1,961,887 0 23.0 23.0 0.0
2019-Apr-29 Mon 35.83 ### ### ### 1,995,488 0 73.2 73.2 0.0
2019-Apr-26 Fri 36.5 36.55 ### 36.21 2,216,027 ### 25.4 25.4 ###
2019-Apr-24 Wed ### ### 36.47 36.75 ### ### 2.6
2019-Apr-23 Tue 36.2 ### ### 36.56 77.6 77.6 ###
2019-Apr-18 Thu 35.48 ### 35.26 ### ### ### 0.0
2019-Apr-17 Wed 35.47 ### ### ### ### ### 0.0
2019-Apr-16 Tue 35.82 35.82 35.29 35.53 2,622,886 ### ### ### 2.5
2019-Apr-15 Mon 35.8 ### 35.73 35.84 74.1 74.1 2.6
2019-Apr-12 Fri ### 35.79 35.54 35.76 2,196,480 78,337,459 66.7 66.7 2.6
2019-Apr-11 Thu 35.2 35.53 ### 35.4 1,847,479 ### 79.1 79.1 2.5
2019-Apr-10 Wed 35.47 35.5 ### ### 1,991,244 35,344,581 ### ### 0.0
2019-Apr-09 Tue ### ### ### 35.5 83.4 83.4 2.5
2019-Apr-08 Mon 34.4 ### 34.22 34.56 ### ### 2.5
2019-Apr-05 Fri ### 34.49 ### ### 1,725,226 29,751,522 ### ### 0.0
2019-Apr-04 Thu 34.83 34.83 ### ### 2,159,947 37,615,477 15.4 15.4 0.0
2019-Apr-03 Wed ### 35.25 34.74 34.85 2,031,048 71,076,524 ### ### ###
2019-Apr-02 Tue ### 35.2 ### ### 2,500,272 44,004,787 ### ### 0.0
2019-Apr-01 Mon ### ### 34.54 34.78 1,941,344 ### ### ### 2.5
2019-Mar-29 Fri 34.84 ### ### ### 4,973,186 0 24.6 24.6 0.0
2019-Mar-28 Thu 34.23 ### 34.2 34.84 80.3 80.3 2.5
2019-Mar-27 Wed ### 34.4 ### ### 69.9 69.9 0.0
2019-Mar-26 Tue 34.78 34.84 34.28 34.43 3,098,647 107,089,240 ### ### ###
2019-Mar-25 Mon ### 35.4 ### 34.79 3,214,177 ### ### ### 2.5
2019-Mar-22 Fri ### ### ### 35.8 ### ### 2.6
2019-Mar-21 Thu 35.5 35.76 35.42 35.55 3,771,549 134,229,428 72.4 72.4 ###
2019-Mar-20 Wed 35.5 ### ### ### 2,029,624 0 33.5 33.5 0.0
2019-Mar-19 Tue ### ### 35.24 35.45 2,159,674 38,053,455 75.5 75.5 2.5
2019-Mar-18 Mon ### 35.43 ### 35.28 3,387,578 60,010,944 32.5 32.5 2.5
2019-Mar-15 Fri ### 35.43 ### 35.29 3,505,925 ### ### ### ###
2019-Mar-14 Thu 34.8 ### 34.73 ### 2,104,125 ### 74.0 74.0 0.0
2019-Mar-13 Wed 34.74 34.8 ### 34.51 27.3 27.3 ###
2019-Mar-12 Tue ### 35.255 ### ### 2,502,754 ### ### ### 0.0
2019-Mar-11 Mon 34.78 34.78 34.23 34.7 33.9 33.9 2.5
2019-Mar-08 Fri 35.53 35.59 35.27 ### 3,736,628 ### 30.6 30.6 0.0
2019-Mar-07 Thu ### ### 35.7 35.77 2,749,585 ### ### ### 2.6
2019-Mar-06 Wed 35.87 35.87 35.46 ### 2,211,328 ### 24.1 24.1 0.0
2019-Mar-05 Tue 35.5 35.87 35.24 35.7 ### ### 2.6
2019-Mar-04 Mon 35.86 ### 35.56 35.58 1,817,883 32,321,959 ### ### ###
2019-Mar-01 Fri ### 36.24 35.48 ### 22.0 22.0 0.0
2019-Feb-28 Thu 36.44 36.49 ### 36.25 33.8 33.8 ###
2019-Feb-27 Wed 35.8 ### 35.75 ### 2,796,521 ### 74.2 74.2 0.0
2019-Feb-26 Tue 35.5 35.7 35.41 35.7 1,473,771 52,399,927 ### ### 2.6
2019-Feb-25 Mon 35.53 35.77 35.45 35.77 75.1 75.1 2.6
2019-Feb-22 Fri 35.56 ### ### 35.51 ### ### ###
2019-Feb-21 Thu 37.22 37.42 36.82 ### 3,447,489 ### ### ### 0.0
2019-Feb-20 Wed 37.45 37.7 ### ### 2,885,559 54,392,787 32.0 32.0 0.0
2019-Feb-19 Tue ### 37.25 36.81 ### 71.7 71.7 0.0
2019-Feb-18 Mon ### ### 36.51 36.89 81.5 81.5 ###
2019-Feb-15 Fri ### 36.29 35.74 ### 2,999,642 ### 73.5 73.5 0.0
2019-Feb-14 Thu 35.25 ### ### 35.53 ### ### 2.5
2019-Feb-13 Wed ### ### 34.645 34.86 31.8 31.8 2.5
2019-Feb-11 Mon 34.2 34.42 ### 34.4 ### ### 2.5
2019-Feb-08 Fri 34.23 ### 33.82 ### 34.0 34.0 0.0
2019-Feb-07 Thu 34.86 ### 34.57 34.72 2,224,827 ### 25.8 25.8 2.5
2019-Feb-06 Wed 34.55 ### ### ### 1,660,381 0 26.3 26.3 0.0
2019-Feb-05 Tue ### 34.85 34.28 34.5 3,052,273 ### ### ### 2.5
2019-Feb-04 Mon 33.7 ### 33.7 ### 1,546,979 ### ### ### 0.0
2019-Feb-01 Fri 34.25 ### 33.8 33.88 22.7 22.7 2.4
2019-Jan-31 Thu ### 34.84 ### ### ### ### 0.0
2019-Jan-30 Wed ### 34.48 ### ### 82.2 82.2 0.0
2019-Jan-29 Tue ### 34.2 33.86 ### 1,651,978 ### 40.2 40.2 0.0
2019-Jan-25 Fri ### ### ### 34.28 ### ### 2.4
2019-Jan-10 Thu 33.7 33.72 ### ### 23.8 23.8 0.0
2019-Jan-09 Wed 32.86 ### 32.77 ### 73.7 73.7 0.0
2019-Jan-04 Fri ### ### ### ### 1,690,748 0 ### ### 0.0
2019-Jan-03 Thu ### ### ### 31.54 1,906,246 0 84.0 84.0 2.3
2019-Jan-02 Wed ### 31.4 30.48 30.49 1,481,556 45,839,342 13.4 13.4 2.2
2018-Dec-28 Fri ### ### 30.7 ### 1,481,942 ### ### ### 0.0
2018-Dec-27 Thu 30.51 ### 30.51 ### ### ### 0.0
2018-Dec-20 Thu 29.75 ### ### ### 5,205,345 0 43.7 43.7 0.0
2018-Dec-19 Wed 30.44 30.5 ### ### ### ### 0.0
2018-Dec-13 Thu 31.5 ### 31.4 31.5 67.9 67.9 2.3
2018-Dec-12 Wed ### 31.74 ### ### ### ### 0.0
2018-Dec-11 Tue ### 31.27 30.74 ### 73.3 73.3 0.0
2018-Dec-10 Mon 30.85 31.24 30.74 ### 3,429,870 106,291,671 90.2 90.2 0.0
2018-Dec-07 Fri 31.54 ### ### ### 2,607,872 0 ### ### 0.0
2018-Dec-06 Thu 31.54 31.55 31.22 31.55 1,368,254 42,942,651 ### ### ###
2018-Dec-05 Wed ### ### ### 31.58 83.4 83.4 2.3
2018-Dec-04 Tue ### ### 31.5 31.74 36.5 36.5 2.3
2018-Dec-03 Mon ### 32.21 31.29 ### 2,699,484 ### 85.2 85.2 0.0
2018-Nov-30 Fri ### 31.51 ### ### ### ### 0.0
2018-Nov-29 Thu 31.55 31.88 ### ### 2,719,382 43,346,949 24.0 24.0 0.0
2018-Nov-13 Tue ### 33.75 ### ### 2,986,246 ### ### ### 0.0
2018-Nov-12 Mon 33.59 34.51 33.59 34.2 2,294,383 78,123,741 ### ### 2.4
2018-Nov-09 Fri ### 34.27 33.59 33.77 1,986,072 67,387,422 ### ### 2.4
2018-Nov-08 Thu ### 34.7 ### 34.22 1,755,857 ### 30.2 30.2 2.4
2018-Nov-07 Wed 34.21 34.25 ### ### 25.5 25.5 0.0
2018-Nov-06 Tue ### ### 33.57 ### 75.9 75.9 0.0
2018-Nov-05 Mon ### 33.76 33.29 33.4 ### ### 2.4
2018-Nov-02 Fri ### ### 33.85 ### 2,674,483 45,265,624 ### ### 0.0
2018-Nov-01 Thu 34.79 ### 34.345 34.53 3,738,050 ### 26.2 26.2 ###
2018-Oct-31 Wed 34.88 ### 34.41 34.85 30.9 30.9 ###
2018-Oct-30 Tue ### 34.23 33.59 ### ### ### 0.0
2018-Oct-29 Mon 33.51 ### ### ### 81.2 81.2 0.0
2018-Oct-26 Fri 33.78 33.87 ### 33.26 ### ### 2.4
2018-Oct-25 Thu 33.83 33.89 33.56 ### 2,952,670 ### 43.7 43.7 0.0
2018-Oct-24 Wed ### 34.48 ### ### 2,217,971 38,237,820 40.9 40.9 0.0
2018-Oct-23 Tue 35.56 35.81 34.72 34.75 3,063,174 ### ### ### 2.5
2018-Oct-22 Mon 35.8 ### ### 35.78 2,996,373 0 ### ### 2.6
2018-Oct-19 Fri ### 36.42 35.85 ### ### ### 0.0
2018-Oct-18 Thu ### 36.21 ### ### ### ### 0.0
2018-Oct-17 Wed 36.21 36.55 ### ### 2,315,386 42,313,679 ### ### 0.0
2018-Oct-16 Tue ### ### 35.81 ### 3,367,780 ### 26.4 26.4 0.0
2018-Oct-15 Mon ### 36.29 ### ### 2,518,343 ### 81.0 81.0 0.0
2018-Oct-12 Fri 36.25 ### 35.8 ### 3,278,678 ### 16.4 16.4 0.0
2018-Oct-11 Thu 37.2 ### ### ### 3,496,788 0 ### ### 0.0
2018-Oct-10 Wed ### 38.25 37.59 ### 2,357,747 ### ### ### 0.0
2018-Oct-09 Tue 37.88 ### 37.7 37.7 2,043,670 38,523,179 ### ### 2.7
2018-Oct-08 Mon 38.7 ### 38.21 38.22 29.2 29.2 2.7
2018-Oct-05 Fri 38.7 ### 38.55 ### 1,992,481 38,405,071 ### ### 0.0
2018-Oct-04 Thu ### 39.23 38.76 ### 2,337,020 ### 70.2 70.2 0.0
2018-Oct-03 Wed 38.5 38.78 38.24 ### 1,970,526 75,884,956 69.3 69.3 0.0
2018-Oct-02 Tue 38.59 38.79 ### 38.4 2,636,620 51,137,244 ### ### 2.7
2018-Oct-01 Mon 38.44 38.8 38.27 38.45 ### ### ###
2018-Sep-28 Fri ### 39.2 38.58 38.58 4,497,625 ### ### ### 2.8
2018-Sep-27 Thu 38.2 38.89 38.2 ### 81.3 81.3 0.0
2018-Sep-26 Wed ### ### 38.26 38.55 77.6 77.6 ###
2018-Sep-25 Tue ### ### 37.5 ### 3,938,383 73,844,681 ### ### 0.0
2018-Sep-24 Mon ### ### ### ### 68.0 68.0 0.0
2018-Sep-21 Fri ### 37.73 36.84 ### 4,919,522 183,424,377 22.9 22.9 0.0
2018-Sep-20 Thu ### ### 36.525 36.76 3,293,584 60,149,077 ### ### 2.6
2018-Sep-19 Wed 36.77 ### ### ### ### ### 0.0
2018-Sep-18 Tue 36.77 ### 36.44 ### 2,068,227 ### 38.1 38.1 0.0
2018-Sep-17 Mon 36.74 ### ### ### 79.1 79.1 0.0
2018-Sep-14 Fri ### ### ### ### 2,324,880 0 ### ### 0.0
2018-Sep-13 Thu ### ### ### 36.75 72.6 72.6 2.6
2018-Sep-12 Wed 36.5 36.885 ### 36.7 ### ### ###
2018-Sep-11 Tue 35.7 36.24 ### ### ### ### 0.0
2018-Sep-10 Mon ### 35.71 ### 35.55 ### ### ###
2018-Sep-07 Fri ### 35.28 34.84 35.28 1,653,854 57,984,121 ### ### 2.5
2018-Sep-06 Thu ### ### ### 35.72 2,434,747 0 39.1 39.1 ###
2018-Sep-05 Wed 36.48 36.55 36.24 36.28 1,756,741 63,936,588 37.9 37.9 ###
2018-Sep-04 Tue ### 36.71 ### 36.45 ### ### ###
2018-Sep-03 Mon ### ### 36.44 36.7 ### ### ###
2018-Aug-31 Fri ### 37.22 36.82 36.87 ### ### ###
2018-Aug-30 Thu ### 37.22 36.77 ### 2,702,147 99,965,928 73.2 73.2 0.0
2018-Aug-29 Wed ### ### 36.58 36.77 25.3 25.3 ###
2018-Aug-28 Tue ### ### ### ### 2,696,626 0 77.0 77.0 0.0
2018-Aug-27 Mon 35.82 36.46 35.73 ### 1,831,246 66,098,824 82.3 82.3 0.0
2018-Aug-24 Fri ### 36.075 35.58 35.81 2,533,341 90,763,274 ### ### 2.6
2018-Aug-23 Thu 35.86 ### ### 35.81 ### ### 2.6
2018-Aug-22 Wed 36.7 36.82 36.28 ### 1,792,688 65,522,746 ### ### 0.0
2018-Aug-21 Tue ### ### ### 36.56 ### ### ###
2018-Aug-20 Mon ### 37.82 ### 37.48 80.9 80.9 2.7
2018-Aug-17 Fri 36.5 36.83 36.43 36.75 ### ### 2.6
2018-Aug-16 Thu ### ### 35.5 36.5 2,919,088 ### 83.9 83.9 2.6
2018-Aug-15 Wed 35.85 36.2 35.23 ### 2,493,353 ### ### ### 0.0
2018-Aug-14 Tue ### 36.46 ### 36.28 2,852,872 52,007,856 70.8 70.8 ###
2018-Aug-13 Mon ### ### 35.78 35.85 ### ### ###
2018-Aug-10 Fri 36.55 36.55 35.89 ### 1,519,176 55,024,554 ### ### 0.0
2018-Aug-09 Thu 36.41 ### ### 36.42 1,283,476 0 69.8 69.8 ###
2018-Aug-08 Wed 36.7 36.8 36.375 36.55 2,116,854 ### 31.6 31.6 ###
2018-Aug-07 Tue 36.54 36.73 36.47 36.56 1,794,270 65,670,281 ### ### ###
2018-Aug-06 Mon ### 36.54 36.22 36.44 1,347,246 ### 73.7 73.7 2.6
2018-Aug-03 Fri ### 36.23 35.89 ### 1,311,321 ### ### ### 0.0
2018-Aug-02 Thu ### ### 35.775 35.79 2,144,523 38,360,155 38.1 38.1 ###
2018-Aug-01 Wed ### 36.26 ### ### 1,824,454 33,077,351 74.1 74.1 0.0
2018-Jul-31 Tue ### 36.25 ### ### 2,415,175 43,775,046 ### ### 0.0
2018-Jul-30 Mon ### ### ### 35.5 78.0 78.0 2.5
2018-Jul-27 Fri 35.25 35.72 35.23 ### 78.9 78.9 0.0
2018-Jul-26 Thu 34.7 ### 34.56 ### 77.2 77.2 0.0
2018-Jul-25 Wed 34.75 ### 34.445 ### 2,204,481 37,966,674 34.6 34.6 0.0
2018-Jul-24 Tue 34.7 34.925 34.54 ### ### ### 0.0
2018-Jul-23 Mon 34.28 35.045 34.27 34.72 1,519,521 ### 83.8 83.8 2.5
2018-Jul-20 Fri ### ### 34.2 34.45 28.7 28.7 ###
2018-Jul-19 Thu 34.2 ### ### 34.2 70.9 70.9 2.4
2018-Jul-18 Wed 34.86 ### ### 34.5 2,218,652 0 22.3 22.3 2.5
2018-Jul-17 Tue ### 35.2 ### 34.73 ### ### ###
2018-Jul-16 Mon 35.86 ### ### 35.59 1,875,151 0 30.4 30.4 2.5
2018-Jul-13 Fri 35.55 35.87 35.49 ### 2,701,680 96,395,942 ### ### 0.0
2018-Jul-12 Thu ### 35.85 ### 35.82 2,928,648 ### 87.0 87.0 2.6
2018-Jul-11 Wed ### 36.55 ### ### 2,883,783 ### 37.4 37.4 0.0
2018-Jul-10 Tue 36.48 36.55 36.26 ### 32.9 32.9 0.0
2018-Jul-09 Mon ### 36.22 35.82 ### ### ### 0.0
2018-Jul-06 Fri ### 35.89 ### 35.88 2,307,789 41,413,273 ### ### 2.6
2018-Jul-05 Thu ### ### ### 35.47 1,758,840 0 34.4 34.4 ###
2018-Jul-04 Wed 35.5 35.52 ### 35.28 33.2 33.2 2.5
2018-Jul-03 Tue 35.2 35.57 ### 35.45 1,844,385 32,802,387 76.4 76.4 2.5
2018-Jul-02 Mon ### 35.8 ### ### 1,694,782 ### ### ### 0.0
2018-Jun-29 Fri 35.8 35.8 35.42 35.46 7,448,356 265,235,957 ### ### 2.5
2018-Jun-28 Thu 35.2 35.72 ### ### ### ### 0.0
2018-Jun-27 Wed ### ### ### ### ### ### 0.0
2018-Jun-26 Tue 34.7 34.72 34.375 34.57 1,965,454 67,901,522 33.7 33.7 ###
2018-Jun-25 Mon ### ### 34.74 ### 2,132,459 ### 40.0 40.0 0.0
2018-Jun-22 Fri 34.85 ### ### ### 1,976,725 0 24.2 24.2 0.0
2018-Jun-21 Thu 35.22 35.22 34.86 ### ### ### 0.0
2018-Jun-20 Wed 34.72 34.78 34.43 34.74 ### ### ###
2018-Jun-19 Tue 34.26 34.56 34.22 ### 79.5 79.5 0.0
2018-Jun-18 Mon ### 34.025 ### ### 2,439,841 ### 74.9 74.9 0.0
2018-Jun-15 Fri ### ### ### 34.27 4,503,083 0 ### ### 2.4
2018-Jun-14 Thu 33.42 33.75 ### 33.72 ### ### 2.4
2018-Jun-13 Wed 33.89 33.89 ### ### 3,118,981 ### 34.3 34.3 0.0
2018-Jun-12 Tue 33.84 ### ### ### ### ### 0.0
2018-Jun-08 Fri 33.24 33.55 ### 33.48 79.7 79.7 ###
2018-Jun-07 Thu ### ### 32.89 33.24 2,068,923 ### ### ### 2.4
2018-Jun-06 Wed 32.28 ### 32.23 ### 87.2 87.2 0.0
2018-Jun-05 Tue ### ### 31.86 ### 72.1 72.1 0.0
2018-Jun-04 Mon 32.28 ### ### 32.23 31.8 31.8 2.3
2018-Jun-01 Fri ### 32.25 31.88 ### ### ### 0.0
2018-May-31 Thu 32.2 32.54 ### 32.41 74.6 74.6 ###
2018-May-30 Wed 31.52 31.75 31.46 ### 3,029,285 95,740,552 75.2 75.2 0.0
2018-May-29 Tue 31.79 32.25 31.7 31.8 2,202,222 70,416,048 ### ### ###
2018-May-28 Mon ### ### 31.58 31.7 28.8 28.8 2.3
2018-May-25 Fri 33.25 33.42 ### 32.86 4,836,447 80,817,029 20.3 20.3 2.3
2018-May-24 Thu ### 33.8 ### 33.59 3,716,428 ### ### ### ###
2018-May-23 Wed ### 34.23 ### 33.8 3,381,270 ### 31.7 31.7 2.4
2018-May-22 Tue 34.48 34.48 ### 34.21 32.1 32.1 ###
2018-May-21 Mon ### ### ### 34.48 ### ### 2.5
2018-May-18 Fri ### 34.725 34.2 ### 1,508,654 51,991,988 28.7 28.7 0.0
2018-May-17 Thu ### 34.49 ### 34.29 ### ### ###
2018-May-16 Wed ### ### ### ### 3,206,354 0 82.5 82.5 0.0
2018-May-15 Tue ### ### ### 33.51 28.2 28.2 ###
2018-May-14 Mon 33.57 ### ### ### 3,355,988 0 80.8 80.8 0.0
2018-May-11 Fri ### 34.285 33.52 33.52 18.1 18.1 2.4
2018-May-10 Thu 33.2 ### ### ### 5,582,655 0 87.8 87.8 0.0
2018-May-09 Wed ### 32.4 ### ### 2,606,072 ### ### ### 0.0
2018-May-08 Tue ### ### 31.88 ### 3,323,585 52,977,944 19.8 19.8 0.0
2018-May-07 Mon 32.58 ### ### 32.55 39.8 39.8 2.3
2018-May-04 Fri 32.59 ### 32.22 ### 1,750,449 ### ### ### 0.0
2018-May-03 Thu ### ### ### ### 24.3 24.3 0.0
2018-May-02 Wed 32.47 ### 32.22 32.51 2,486,385 ### 67.4 67.4 2.3
2018-May-01 Tue 32.48 ### ### 32.42 ### ### 2.3
2018-Apr-30 Mon ### 32.42 31.81 32.22 32.6 32.6 ###
2018-Apr-27 Fri 32.44 32.5 ### 32.25 4,669,846 ### ### ### ###
2018-Apr-26 Thu ### 32.325 ### ### 74.9 74.9 0.0
2018-Apr-24 Tue 31.7 ### 31.53 31.79 2,441,458 38,489,585 ### ### ###
2018-Apr-23 Mon ### 31.74 31.26 31.41 1,442,547 ### 31.3 31.3 ###
2018-Apr-20 Fri ### 31.48 ### 31.42 ### ### 2.2
2018-Apr-19 Thu 31.5 31.55 ### ### 20.5 20.5 0.0
2018-Apr-18 Wed ### 30.86 30.5 30.72 2,536,376 ### ### ### 2.2
2018-Apr-17 Tue 30.7 30.86 ### ### 1,902,071 29,348,955 26.3 26.3 0.0
2018-Apr-16 Mon 30.5 30.75 30.375 30.52 1,787,150 54,619,771 72.4 72.4 ###
2018-Apr-13 Fri ### 30.5 30.24 ### ### ### 0.0
2018-Apr-12 Thu 30.5 30.59 ### 30.48 2,158,779 33,018,524 ### ### 2.2
2018-Apr-11 Wed ### ### 30.25 30.44 72.7 72.7 2.2
2018-Apr-10 Tue ### 30.2 29.85 ### 70.6 70.6 0.0
2018-Apr-09 Mon ### 30.27 29.75 29.84 25.2 25.2 ###
2018-Apr-06 Fri 29.82 30.275 29.8 ### ### ### 0.0
2018-Apr-05 Thu ### ### 29.53 29.78 2,194,929 32,408,126 ### ### 2.1
2018-Apr-04 Wed 29.46 29.7 ### ### ### ### 0.0
2018-Apr-03 Tue ### 29.57 ### 29.45 83.2 83.2 ###
2018-Mar-29 Thu 29.21 29.49 ### 29.24 71.7 71.7 2.1
2018-Mar-28 Wed ### ### ### 29.24 ### ### 2.1
2018-Mar-27 Tue 29.46 29.54 29.22 29.5 ### ### 2.1
2018-Mar-26 Mon ### ### 29.225 ### 67.1 67.1 0.0
2018-Mar-23 Fri ### 29.46 28.87 ### ### ### 0.0
2018-Mar-22 Thu ### 29.655 ### 29.44 ### ### 2.1
2018-Mar-21 Wed ### ### 28.72 28.8 2,480,287 35,616,921 26.3 26.3 2.1
2018-Mar-20 Tue ### ### ### 28.7 2,342,458 0 ### ### ###
2018-Mar-19 Mon 28.87 ### 28.73 ### 3,146,870 45,204,787 ### ### 0.0
2018-Mar-16 Fri 28.71 ### 28.5 28.56 4,625,680 65,915,940 ### ### ###
2018-Mar-15 Thu ### 28.82 28.58 ### 68.1 68.1 0.0
2018-Mar-14 Wed ### 28.85 ### 28.78 ### ### 2.1
2018-Mar-13 Tue 28.84 ### ### 28.86 ### ### ###
2018-Mar-12 Mon ### ### ### ### 3,245,253 0 ### ### 0.0
2018-Mar-09 Fri ### ### 28.5 ### ### ### 0.0
2018-Mar-08 Thu ### ### ### ### ### ### 0.0
2018-Mar-07 Wed 29 ### ### 28.8 2,850,640 0 ### ### 2.1
2018-Mar-06 Tue ### 29.28 28.89 29 2,881,041 83,795,077 72.1 72.1 ###
2018-Mar-05 Mon 28.78 28.79 28.51 28.55 1,758,627 ### ### ### ###
2018-Mar-02 Fri ### ### 28.41 28.5 3,253,272 46,212,728 ### ### 2.0
2018-Mar-01 Thu 28.84 ### 28.54 ### 3,330,249 47,522,653 ### ### 0.0
2018-Feb-28 Wed ### 29.2 28.55 ### ### ### 0.0
2018-Feb-27 Tue ### ### ### 28.73 6,153,953 0 36.2 36.2 2.1
2018-Feb-26 Mon 28.88 ### 28.77 ### 75.5 75.5 0.0
2018-Feb-23 Fri 28.55 ### 28.54 28.58 5,787,158 82,582,744 64.0 64.0 ###
2018-Feb-22 Thu 28.42 ### ### 28.45 6,705,040 0 ### ### 2.0
2018-Feb-21 Wed ### 29.655 29.225 29.42 ### ### ###
2018-Feb-20 Tue 28.87 ### 28.55 ### 6,522,086 93,102,777 77.7 77.7 0.0
2018-Feb-19 Mon 28.75 ### ### ### 28.6 28.6 0.0
2018-Feb-16 Fri ### ### ### ### 0 0.0
2018-Feb-15 Thu ### ### ### ### 0 0.0
2018-Feb-14 Wed ### ### ### ### 0 0.0
2018-Feb-13 Tue 31.29 ### ### ### 26.1 26.1 0.0
2018-Feb-12 Mon ### 31.445 ### ### 1,902,925 ### 77.3 77.3 0.0
2018-Feb-09 Fri 31.2 31.52 ### 31.4 ### ### 2.2
2018-Feb-08 Thu ### 32.26 31.89 ### 5,869,623 188,268,157 ### ### 0.0
2018-Feb-07 Wed ### 32.77 ### ### ### ### 0.0
2018-Feb-06 Tue ### ### 31.79 ### 4,416,555 70,201,141 ### ### 0.0
2018-Feb-05 Mon ### ### 33.21 ### 3,031,456 50,337,326 36.3 36.3 0.0
2018-Feb-02 Fri ### 34.385 ### 34.24 1,549,825 ### ### ### 2.4
2018-Feb-01 Thu 33.55 ### 33.26 33.55 3,266,655 54,324,472 ### ### ###
2018-Jan-31 Wed ### 33.155 32.87 ### 2,535,370 ### 68.3 68.3 0.0
2018-Jan-30 Tue 33.85 33.885 33.28 ### 2,156,222 72,411,325 29.9 29.9 0.0
2018-Jan-29 Mon 34.25 34.4 ### ### 36.9 36.9 0.0
2018-Jan-25 Thu ### ### ### ### 3,591,356 0 68.2 68.2 0.0
2018-Jan-24 Wed 33.51 ### 33.5 ### 2,366,425 ### ### ### 0.0
2018-Jan-23 Tue 33.28 ### ### 33.48 1,853,070 0 ### ### ###
2018-Jan-22 Mon ### 33.49 ### ### 36.8 36.8 0.0
2018-Jan-19 Fri 33.45 33.84 33.2 ### 2,366,850 ### 41.2 41.2 0.0
2018-Jan-18 Thu 33.54 33.58 ### 33.4 ### ### 2.4
2018-Jan-17 Wed 33.49 ### 33.375 ### 2,407,757 40,179,444 ### ### 0.0
2018-Jan-16 Tue ### ### 33.745 33.82 ### ### 2.4
2018-Jan-15 Mon ### ### 34.45 34.49 22.2 22.2 ###
2018-Jan-12 Fri ### ### 34.25 34.48 72.8 72.8 2.5
2018-Jan-11 Thu 34.49 34.56 ### 34.2 2,021,885 34,938,172 ### ### 2.4
2018-Jan-02 Tue ### 33.27 ### ### 1,104,054 ### ### ### 0.0
2017-Dec-29 Fri ### 33.23 ### ### 1,629,747 27,078,246 ### ### 0.0
2017-Dec-28 Thu ### 33.2 32.77 ### ### ### 0.0
2017-Dec-27 Wed 32.85 ### 32.83 ### 1,111,021 ### ### ### 0.0
2017-Dec-22 Fri 32.78 ### ### 32.73 30.6 30.6 2.3
2017-Dec-21 Thu 32.47 ### ### ### ### ### 0.0
2017-Dec-20 Wed ### 32.49 ### ### 2,211,255 ### ### ### 0.0
2017-Dec-19 Tue ### ### 31.81 ### 2,667,177 42,421,450 76.4 76.4 0.0
2017-Dec-18 Mon ### ### 31.58 ### 1,842,943 ### 29.0 29.0 0.0
2017-Dec-15 Fri 32.22 ### 31.79 31.87 3,160,422 ### ### ### ###
2017-Dec-14 Thu 32.44 32.44 ### ### 1,946,957 31,579,642 25.9 25.9 0.0
2017-Dec-08 Fri 31.54 ### 31.45 31.56 66.2 66.2 2.3
2017-Dec-07 Thu 31.26 ### 31.26 31.46 ### ### 2.2
2017-Dec-06 Wed ### ### ### 31.44 4,188,449 0 ### ### 2.2
2017-Dec-05 Tue 31.41 ### ### 31.52 2,408,559 0 ### ### ###
2017-Dec-04 Mon 31.53 ### ### ### 2,512,758 0 ### ### 0.0
2017-Dec-01 Fri 31.47 ### 31.23 ### 34.6 34.6 0.0
2017-Nov-30 Thu ### 31.21 ### ### 33.2 33.2 0.0
2017-Nov-29 Wed ### ### 30.86 ### 2,842,022 ### 70.0 70.0 0.0
2017-Nov-28 Tue 31.24 ### ### ### 28.8 28.8 0.0
2017-Nov-27 Mon 31.85 ### ### 31.46 ### ### 2.2
2017-Nov-24 Fri 31.55 ### ### 31.52 ### ### ###
2017-Nov-23 Thu 31.5 31.7 ### 31.55 4,761,426 ### ### ### ###
2017-Nov-22 Wed ### ### ### ### ### ### 0.0
2017-Nov-21 Tue ### ### 30.82 ### 3,095,120 ### 28.7 28.7 0.0
2017-Nov-20 Mon ### ### 30.86 ### 3,355,873 51,781,120 33.5 33.5 0.0
2017-Nov-17 Fri ### ### ### 30.78 3,840,028 0 25.1 25.1 2.2
2017-Nov-16 Thu 30.76 ### ### 30.89 17,122,645 0 ### ### ###
2017-Nov-15 Wed ### 30.85 ### 30.77 8,681,724 ### 83.2 83.2 2.2
2017-Nov-14 Tue ### ### ### 31.2 62,781,144 0 39.1 39.1 2.2
2017-Nov-13 Mon 32.5 32.59 ### 32.24 ### ### 2.3
2017-Nov-10 Fri 32.89 ### 32.45 32.57 ### ### ###
2017-Nov-09 Thu 32.85 33.21 32.74 ### 66.2 66.2 0.0
2017-Nov-08 Wed ### ### 32.8 32.85 ### ### ###
2017-Nov-07 Tue ### ### 32.74 33.29 ### ### 2.4
2017-Nov-06 Mon ### 32.44 ### 32.21 2,634,450 42,730,779 ### ### ###
2017-Nov-03 Fri 31.57 31.88 31.51 31.8 2,331,559 ### 72.3 72.3 ###
2017-Nov-02 Thu ### 31.5 31.22 31.45 ### ### ###
2017-Nov-01 Wed 30.81 ### 30.72 ### ### ### 0.0
2017-Oct-31 Tue ### 30.85 ### 30.73 3,027,443 ### 80.9 80.9 ###
2017-Oct-30 Mon ### 30.47 ### 30.24 1,919,526 29,243,978 73.3 73.3 ###
2017-Oct-27 Fri 29.86 ### 29.77 29.84 36.4 36.4 ###
2017-Oct-26 Thu ### 29.875 29.47 29.8 2,361,177 70,062,024 ### ### 2.1
2017-Oct-25 Wed 29.58 29.59 29.45 29.55 2,261,227 66,751,421 35.2 35.2 ###
2017-Oct-24 Tue 29.45 29.45 29.2 29.4 1,584,386 ### 32.6 32.6 ###
2017-Oct-23 Mon ### ### 29.43 29.47 ### ### ###
2017-Oct-20 Fri ### 29.41 28.76 ### 78.8 78.8 0.0
2017-Oct-19 Thu 29.73 29.73 ### 29.25 3,520,777 52,336,350 ### ### ###
2017-Oct-18 Wed 29.78 ### ### 29.79 1,388,527 0 69.8 69.8 2.1
2017-Oct-17 Tue ### ### ### 29.76 2,330,382 0 ### ### 2.1
2017-Oct-16 Mon 29.5 ### 29.5 29.57 1,682,475 ### 71.3 71.3 2.1
2017-Oct-13 Fri 29.27 29.55 ### 29.47 2,004,252 29,612,823 ### ### ###
2017-Oct-12 Thu ### ### 29 ### 2,070,541 30,022,844 ### ### 0.0
2017-Oct-11 Wed 28.74 ### 28.7 ### 2,125,184 ### ### ### 0.0
2017-Oct-10 Tue 28.59 28.84 28.52 ### 1,845,473 ### 69.3 69.3 0.0
2017-Oct-09 Mon ### ### 28.79 28.85 27.4 27.4 ###
2017-Oct-06 Fri 28.77 ### ### ### ### ### 0.0
2017-Oct-05 Thu 28.78 28.78 28.5 28.57 ### ### ###
2017-Oct-04 Wed 28.8 28.8 28.55 28.7 2,691,557 ### ### ### ###
2017-Oct-03 Tue ### ### 28.955 ### 31.7 31.7 0.0
2017-Oct-02 Mon ### 29.55 ### ### 74.8 74.8 0.0
2017-Sep-29 Fri 29.28 29.345 ### ### 3,663,240 53,748,888 ### ### 0.0
2017-Sep-28 Thu 29.85 29.86 29.4 29.43 3,013,859 89,300,642 ### ### 2.1
2017-Sep-27 Wed 29.87 ### 29.72 29.85 1,856,127 27,582,047 34.6 34.6 2.1
2017-Sep-26 Tue ### ### ### ### 4,184,445 0 ### ### 0.0
2017-Sep-25 Mon 29.25 29.42 ### ### ### ### 0.0
2017-Sep-22 Fri 28.89 ### 28.83 ### 1,771,872 ### ### ### 0.0
2017-Sep-21 Thu ### 28.85 ### 28.77 88.3 88.3 2.1
2017-Sep-20 Wed ### ### ### 28.25 ### ### 2.0
2017-Sep-19 Tue ### ### 28.48 28.52 1,599,042 22,770,358 31.5 31.5 2.0
2017-Sep-18 Mon 28.52 ### 28.4 28.52 ### ### 2.0
2017-Sep-15 Fri 28.59 ### 28.29 28.4 2,294,043 ### ### ### 2.0
2017-Sep-14 Thu 28.42 ### 28.4 28.54 2,509,258 ### 75.7 75.7 2.0
2017-Sep-13 Wed ### 28.76 28.26 ### 21.9 21.9 0.0
2017-Sep-12 Tue 28.75 28.8 28.51 ### 29.0 29.0 0.0
2017-Sep-11 Mon ### 29 ### 28.85 31.5 31.5 ###
2017-Sep-08 Fri ### ### 28.74 28.87 2,298,451 33,028,740 32.1 32.1 2.1
2017-Sep-07 Thu ### 29.21 ### ### 1,867,878 27,280,358 ### ### 0.0
2017-Sep-06 Wed 28.58 ### 28.58 ### 78.5 78.5 0.0
2017-Sep-05 Tue 28.74 28.77 28.44 28.74 1,521,148 ### 72.3 72.3 2.1
2017-Sep-04 Mon ### 29.025 28.78 28.85 1,286,244 ### 38.7 38.7 ###
2017-Sep-01 Fri ### ### 28.86 ### 1,274,187 ### ### ### 0.0
2017-Aug-31 Thu ### 29.21 ### 28.83 3,312,780 48,383,151 21.2 21.2 ###
2017-Aug-30 Wed ### ### ### ### 2,580,326 0 ### ### 0.0
2017-Aug-29 Tue 29.43 ### ### 29.55 2,603,528 0 75.9 75.9 ###
2017-Aug-28 Mon 29.4 ### ### 29.57 1,600,729 0 ### ### 2.1
2017-Aug-25 Fri 29.21 29.645 ### 29.41 74.2 74.2 ###
2017-Aug-24 Thu ### 29.47 ### ### 3,071,558 ### 74.7 74.7 0.0
2017-Aug-23 Wed ### 29.8 29.51 29.74 78.3 78.3 2.1
2017-Aug-22 Tue 29.49 29.56 ### 29.49 1,513,258 22,365,953 ### ### ###
2017-Aug-21 Mon 29.22 29.49 ### 29.49 1,802,244 26,574,087 ### ### ###
2017-Aug-18 Fri 29 ### 29 ### 68.3 68.3 0.0
2017-Aug-17 Thu 29.57 ### ### 29.28 3,546,254 0 ### ### ###
2017-Aug-16 Wed 30.23 30.77 ### ### 3,811,523 58,640,281 ### ### 0.0
2017-Aug-15 Tue 29.23 29.23 ### ### 1,486,680 21,727,828 31.7 31.7 0.0
2017-Aug-14 Mon ### 29.25 ### 29.23 967,787 14,153,884 ### ### 2.1
2017-Aug-11 Fri 28.77 ### ### ### 1,776,881 0 ### ### 0.0
2017-Aug-10 Thu 29.26 ### ### ### 950,121 0 ### ### 0.0
2017-Aug-09 Wed 29.2 ### ### ### 31.2 31.2 0.0
2017-Aug-08 Tue ### 29.41 ### ### 1,488,859 21,893,671 42.8 42.8 0.0
2017-Aug-07 Mon ### 29.47 ### 29.42 1,505,948 22,190,143 82.0 82.0 ###
2017-Aug-04 Fri 29 ### ### ### 2,499,924 0 70.8 70.8 0.0
2017-Aug-03 Thu ### 29.45 29 ### 21.2 21.2 0.0
2017-Aug-02 Wed ### ### ### 29.47 ### ### ###
2017-Aug-01 Tue ### ### ### 29.83 3,319,571 0 ### ### ###
2017-Jul-31 Mon 29 ### ### ### 2,003,081 0 74.1 74.1 0.0
2017-Jul-28 Fri 29 ### 28.74 28.84 2,814,988 40,451,377 34.4 34.4 ###
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### 29.4 29.21 ### 28.1 28.1 0.0
2017-Jul-25 Tue ### ### ### ### 17.7 17.7 0.0
2017-Jul-24 Mon ### ### 28.45 28.57 2,452,647 ### ### ### ###
2017-Jul-21 Fri ### ### ### 29.46 1,857,977 0 ### ### 2.1
2017-Jul-20 Thu 29.71 ### 29.7 ### ### ### 0.0
2017-Jul-19 Wed 29.5 29.79 ### 29.73 1,963,681 29,249,028 ### ### ###
2017-Jul-18 Tue ### ### 29.53 29.57 ### ### 2.1
2017-Jul-17 Mon 29.87 30.4 29.87 30.28 1,112,053 ### ### ### 2.2
2017-Jul-14 Fri ### 30.24 29.59 ### 1,855,252 ### ### ### 0.0
2017-Jul-13 Thu ### 29.59 ### 29.51 74.1 74.1 2.1
2017-Jul-12 Wed 29.48 29.53 ### ### ### ### 0.0
2017-Jul-11 Tue ### 29.685 ### 29.48 75.1 75.1 2.1
2017-Jul-10 Mon ### 29.54 ### 29.41 ### ### ###
2017-Jul-07 Fri 29.85 29.87 ### ### 17.6 17.6 0.0
2017-Jul-06 Thu 29.7 ### ### ### 83.0 83.0 0.0
2017-Jul-05 Wed 30.2 ### ### ### 1,333,727 0 31.8 31.8 0.0
2017-Jul-04 Tue ### 30.45 30.21 30.24 ### ### ###
2017-Jul-03 Mon 29.88 30.23 ### ### 2,202,321 33,288,081 ### ### 0.0
2017-Jun-30 Fri ### ### 29.72 29.87 ### ### ###
2017-Jun-29 Thu ### 30.5 ### 30.5 2,453,920 37,422,280 ### ### 2.2
2017-Jun-28 Wed 29.48 ### 29.4 ### 3,453,979 ### 79.6 79.6 0.0
2017-Jun-27 Tue ### 29.42 ### ### 71.0 71.0 0.0
2017-Jun-26 Mon ### 29.54 29.325 29.41 75.0 75.0 ###
2017-Jun-23 Fri 29.46 29.47 ### ### 1,585,285 23,359,174 ### ### 0.0
2017-Jun-22 Thu ### 29.41 ### ### 73.6 73.6 0.0
2017-Jun-21 Wed 29.44 29.445 ### 29.29 3,401,420 ### ### ### 2.1
2017-Jun-20 Tue ### ### ### ### ### ### 0.0
2017-Jun-19 Mon ### 30.58 ### ### 1,821,370 27,848,747 ### ### 0.0
2017-Jun-16 Fri 30.58 30.75 30.51 30.51 2,583,323 79,127,183 ### ### ###
2017-Jun-15 Thu ### ### 30.28 30.58 5,640,044 ### ### ### 2.2
2017-Jun-14 Wed 31.21 ### ### ### 23.4 23.4 0.0
2017-Jun-13 Tue ### ### 30.44 ### 75.2 75.2 0.0
2017-Jun-09 Fri 30.56 30.76 30.28 ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 29.7 29.7 0.0
2017-Jun-07 Wed 31.78 31.78 ### 31.52 2,345,520 ### ### ### ###
2017-Jun-06 Tue 31.86 31.86 31.44 31.5 1,971,675 ### ### ### 2.3
2017-Jun-05 Mon 31.72 ### 31.51 31.86 77.8 77.8 2.3
2017-Jun-02 Fri 32.2 32.2 31.8 ### ### ### 0.0
2017-Jun-01 Thu 32.2 32.2 31.85 ### ### ### 0.0
2017-May-31 Wed ### 32.21 31.855 ### 3,754,249 120,257,981 73.4 73.4 0.0
2017-May-30 Tue 32.4 32.5 ### 32.24 1,484,552 24,123,970 29.6 29.6 2.3
2017-May-29 Mon ### 32.83 32.51 32.58 40.0 40.0 2.3
2017-May-26 Fri 32.81 ### 32.75 32.86 74.9 74.9 2.3
2017-May-25 Thu 33.53 33.88 33.47 33.76 78.4 78.4 ###
2017-May-24 Wed ### ### ### 33.27 79.3 79.3 ###
2017-May-23 Tue ### 33.28 32.89 ### ### ### 0.0
2017-May-22 Mon 32.58 ### 32.54 ### 2,395,226 38,970,327 79.8 79.8 0.0
2017-May-19 Fri ### ### ### ### 1,444,450 0 72.6 72.6 0.0
2017-May-18 Thu ### 32.42 ### ### 2,425,275 ### 34.3 34.3 0.0
2017-May-17 Wed 32.4 32.49 ### 32.42 ### ### 2.3
2017-May-16 Tue 32.73 32.87 32.26 32.49 28.9 28.9 ###
2017-May-15 Mon ### ### ### 32.44 78.2 78.2 2.3
2017-May-12 Fri ### 32.59 32.29 32.45 77.1 77.1 2.3
2017-May-11 Thu ### ### ### ### 23.4 23.4 0.0
2017-May-10 Wed 32.54 32.74 32.43 32.57 2,040,545 66,491,158 68.5 68.5 ###
2017-May-09 Tue 32.24 32.49 ### ### 69.4 69.4 0.0
2017-May-08 Mon ### ### 31.89 ### ### ### 0.0
2017-May-05 Fri 31.86 ### 31.46 31.59 27.9 27.9 ###
2017-May-04 Thu ### 32.545 ### 32.46 2,195,772 ### 75.6 75.6 2.3
2017-May-03 Wed ### 32.59 ### ### 2,855,027 ### 31.8 31.8 0.0
2017-May-02 Tue 32.25 ### ### ### 71.4 71.4 0.0
2017-May-01 Mon 32.2 ### ### 32.23 1,588,027 0 ### ### 2.3
2017-Apr-28 Fri 31.76 32.225 31.7 ### ### ### 0.0
2017-Apr-27 Thu 32.27 32.47 ### 32.22 1,949,387 ### ### ### ###
2017-Apr-26 Wed ### ### 32.52 32.55 ### ### 2.3
2017-Apr-24 Mon ### 32.48 ### ### 82.2 82.2 0.0
2017-Apr-21 Fri ### 32.25 31.88 ### ### ### 0.0
2017-Apr-20 Thu ### 32.44 ### ### 33.4 33.4 0.0
2017-Apr-19 Wed ### ### ### 32.71 27.4 27.4 ###
2017-Apr-18 Tue ### 33.26 32.76 ### ### ### 0.0
2017-Apr-13 Thu 33.58 ### ### ### 22.7 22.7 0.0
2017-Apr-12 Wed ### ### ### 33.85 1,956,323 0 ### ### 2.4
2017-Apr-11 Tue ### ### 33.555 33.76 ### ### ###
2017-Apr-10 Mon 33.27 33.45 ### 33.21 ### ### 2.4
2017-Apr-07 Fri 32.81 ### 32.59 ### 2,246,841 36,612,274 ### ### 0.0
2017-Apr-06 Thu 32.7 32.73 32.44 32.56 1,620,854 52,815,527 31.2 31.2 2.3
2017-Apr-05 Wed 32.42 32.875 32.4 32.78 80.9 80.9 ###
2017-Apr-04 Tue ### 32.29 ### 32.25 1,577,721 ### ### ### ###
2017-Apr-03 Mon 31.85 ### 31.85 ### 81.9 81.9 0.0
2017-Mar-31 Fri ### 32.41 ### ### ### ### 0.0
2017-Mar-30 Thu ### 32.59 ### ### 2,961,171 48,252,281 75.1 75.1 0.0
2017-Mar-29 Wed 31.78 ### 31.7 ### 2,222,044 ### ### ### 0.0
2017-Mar-28 Tue ### 31.81 ### ### 1,993,950 31,713,774 ### ### 0.0
2017-Mar-27 Mon 30.75 ### 30.7 31.21 85.8 85.8 ###
2017-Mar-24 Fri ### ### 30.78 ### 1,432,341 22,043,727 ### ### 0.0
2017-Mar-23 Thu 30.7 ### ### 30.83 ### ### 2.2
2017-Mar-22 Wed ### ### 30.57 ### ### ### 0.0
2017-Mar-21 Tue ### ### ### 31.23 2,282,571 0 ### ### ###
2017-Mar-20 Mon ### ### 31.21 ### 72.5 72.5 0.0
2017-Mar-17 Fri 31.42 31.54 31.27 31.54 3,950,674 ### ### ### 2.3
2017-Mar-16 Thu ### 31.4 ### ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 2,022,841 0 28.5 28.5 0.0
2017-Mar-14 Tue 30.4 ### 30.4 ### 3,051,471 46,382,359 83.4 83.4 0.0
2017-Mar-13 Mon 30.83 ### 30.57 30.73 ### ### ###
2017-Mar-10 Fri 30.79 ### 30.7 ### 1,706,922 26,201,252 76.9 76.9 0.0
2017-Mar-09 Thu 30.7 ### 30.55 ### 2,546,275 38,894,350 ### ### 0.0
2017-Mar-08 Wed ### ### ### 31.23 ### ### ###
2017-Mar-07 Tue ### ### ### ### 69.9 69.9 0.0
2017-Mar-06 Mon ### ### 30.57 ### 82.8 82.8 0.0
2017-Mar-03 Fri 30.45 30.87 30.43 30.7 1,837,779 56,327,926 77.7 77.7 2.2
2017-Mar-02 Thu 30.88 ### ### ### 67.1 67.1 0.0
2017-Mar-01 Wed ### 31.29 30.78 30.88 35.6 35.6 2.2
2017-Feb-28 Tue ### 31.86 ### ### ### ### 0.0
2017-Feb-27 Mon 31.88 ### ### 31.46 ### ### 2.2
2017-Feb-24 Fri ### 32.23 31.82 ### 4,172,970 ### ### ### 0.0
2017-Feb-23 Thu ### 31.87 31.29 ### ### ### 0.0
2017-Feb-22 Wed 31.88 31.88 30.75 31.41 23.0 23.0 ###
2017-Feb-21 Tue 31.46 31.54 ### ### ### ### 0.0
2017-Feb-20 Mon 31.7 31.7 ### 31.44 32.4 32.4 2.2
2017-Feb-17 Fri ### 31.8 31.5 31.75 1,608,847 ### 74.1 74.1 2.3
2017-Feb-16 Thu ### ### 31.59 31.74 27.7 27.7 2.3
2017-Feb-15 Wed ### ### ### ### 2,073,979 0 33.8 33.8 0.0
2017-Feb-14 Tue ### ### 31.76 31.85 30.3 30.3 2.3
2017-Feb-13 Mon 31.75 32.2 31.75 ### 76.4 76.4 0.0
2017-Feb-10 Fri ### 31.84 ### 31.52 3,660,850 ### 68.9 68.9 ###
2017-Feb-09 Thu ### 31.43 ### ### 77.8 77.8 0.0
2017-Feb-08 Wed 31.71 31.75 31.27 31.41 24.2 24.2 ###
2017-Feb-07 Tue 31.46 ### 31.2 ### ### ### 0.0
2017-Feb-06 Mon ### ### 31.42 31.57 1,687,572 26,511,756 ### ### 2.3
2017-Feb-03 Fri 32.41 32.41 31.51 31.73 1,657,684 52,979,580 18.3 18.3 ###
2017-Feb-02 Thu ### 32.42 ### 32.21 34.5 34.5 ###
2017-Feb-01 Wed 31.56 ### 31.55 ### 2,520,327 39,758,158 80.6 80.6 0.0
2017-Jan-31 Tue ### ### ### 31.56 2,903,823 0 ### ### 2.3
2017-Jan-30 Mon ### 32.28 31.87 32.25 1,010,083 ### ### ### ###
2017-Jan-27 Fri ### 32.42 ### ### 1,589,778 ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### ### ### 0.0
2017-Jan-24 Tue ### 32.26 31.8 ### 2,008,841 64,343,177 66.4 66.4 0.0
2017-Jan-23 Mon ### 32.45 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 31.1 31.1 0.0
2017-Jan-19 Thu 32.55 32.55 31.84 ### 21.0 21.0 0.0
2017-Jan-18 Wed ### 32.59 ### ### 1,944,022 ### ### ### 0.0
2017-Jan-17 Tue 31.8 ### ### ### 81.1 81.1 0.0
2017-Jan-16 Mon ### ### 31.74 31.88 ### ### 2.3
2017-Jan-13 Fri ### ### 31.81 ### 32.2 32.2 0.0
2017-Jan-12 Thu ### ### ### ### 32.5 32.5 0.0
2017-Jan-11 Wed 31.79 ### 31.58 31.7 32.8 32.8 2.3
2017-Jan-10 Tue ### ### 31.44 31.84 2,221,159 ### ### ### 2.3
2017-Jan-09 Mon 31.5 ### 31.5 31.88 1,550,155 24,414,941 82.0 82.0 2.3
2017-Jan-06 Fri 31.47 ### 31.46 31.46 1,076,789 ### ### ### 2.2
2017-Jan-05 Thu ### 31.57 ### 31.45 1,342,081 21,184,748 69.8 69.8 ###
2017-Jan-04 Wed 31.4 31.57 ### ### 1,609,087 ### 32.9 32.9 0.0
2017-Jan-03 Tue 31.55 31.83 ### 31.55 1,219,381 19,406,448 ### ### ###
2016-Dec-30 Fri 31.5 ### ### ### ### ### 0.0
2016-Dec-29 Thu ### 31.78 31.41 31.74 65.8 65.8 2.3
2016-Dec-28 Wed 31.77 ### 31.555 ### 1,306,648 ### 21.4 21.4 0.0
2016-Dec-23 Fri 31.59 31.8 31.54 ### 76.9 76.9 0.0
2016-Dec-22 Thu ### 31.44 ### 31.4 79.3 79.3 2.2
2016-Dec-21 Wed ### ### 30.88 ### 1,384,076 ### 70.3 70.3 0.0
2016-Dec-20 Tue 31.2 31.2 ### ### ### ### 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri 30.71 31.2 ### ### 78.8 78.8 0.0
2016-Dec-15 Thu ### ### 30.8 ### 5,021,820 77,336,028 ### ### 0.0
2016-Dec-14 Wed 31.45 ### 31.25 31.88 3,956,477 61,819,953 ### ### 2.3
2016-Dec-13 Tue ### 31.86 31.27 ### 81.2 81.2 0.0
2016-Dec-12 Mon ### 31.7 ### 31.48 ### ### 2.2
2016-Dec-09 Fri ### 30.83 ### 30.59 2,905,043 ### ### ### 2.2
2016-Dec-08 Thu 30.58 30.58 29.75 29.88 2,470,727 74,529,479 ### ### 2.1
2016-Dec-07 Wed ### ### ### 30.23 ### ### ###
2016-Dec-06 Tue 30.54 ### 30.28 ### ### ### 0.0
2016-Dec-05 Mon 30.75 30.88 ### ### 2,838,187 ### 32.6 32.6 0.0
2016-Dec-02 Fri 31.5 31.79 30.72 ### 4,969,557 ### 24.0 24.0 0.0
2016-Dec-01 Thu ### ### ### 31.54 5,734,974 0 ### ### 2.3
2016-Nov-30 Wed ### 30.23 29.5 ### 5,046,771 ### 25.6 25.6 0.0
2016-Nov-29 Tue 30.45 ### ### ### 35.8 35.8 0.0
2016-Nov-28 Mon 30.75 30.83 ### ### ### ### 0.0
2016-Nov-25 Fri ### 31.49 30.76 ### ### ### 0.0
2016-Nov-24 Thu ### 30.78 ### 30.75 ### ### ###
2016-Nov-23 Wed 30.5 ### 30.28 30.84 75.3 75.3 2.2
2016-Nov-22 Tue 30.25 30.645 30.25 30.5 2,938,821 89,479,752 ### ### 2.2
2016-Nov-21 Mon 29.5 ### ### 29.79 81.3 81.3 2.1
2016-Nov-18 Fri 29.22 29.59 29.2 29.4 ### ### ###
2016-Nov-17 Thu 29.4 29.5 ### 29.27 ### ### ###
2016-Nov-16 Wed 29.5 ### 29.4 29.75 3,517,052 ### ### ### 2.1
2016-Nov-15 Tue 28.58 ### 28.57 ### 85.1 85.1 0.0
2016-Nov-14 Mon 28.84 ### 28.7 ### 1,221,127 17,523,172 75.4 75.4 0.0
2016-Nov-11 Fri ### 29.22 28.55 ### ### ### 0.0
2016-Nov-10 Thu ### ### 28.55 28.72 2,718,645 38,808,657 ### ### ###
2016-Nov-09 Wed 28.89 ### ### 27.88 34.0 34.0 ###
2016-Nov-08 Tue ### 28.78 ### 28.58 2,524,028 ### ### ### ###
2016-Nov-07 Mon 27.86 ### 27.86 ### 1,976,249 27,529,148 79.6 79.6 0.0
2016-Nov-04 Fri 27.58 ### 27.43 ### 85.1 85.1 0.0
2016-Nov-03 Thu 27.4 ### ### 28 85.0 85.0 2.0
2016-Nov-02 Wed 27.53 27.81 27.51 27.71 1,961,875 ### ### ### ###
2016-Nov-01 Tue 27.87 ### ### ### ### ### 0.0
2016-Oct-31 Mon 28.25 28.43 ### ### 69.0 69.0 0.0
2016-Oct-28 Fri 28.2 28.42 ### ### 74.8 74.8 0.0
2016-Oct-27 Thu ### ### 27.87 ### 35.9 35.9 0.0
2016-Oct-26 Wed 28.5 ### ### ### 2,377,680 0 ### ### 0.0
2016-Oct-25 Tue ### ### 28.79 ### 1,224,957 17,633,256 26.0 26.0 0.0
2016-Oct-24 Mon 29.28 29.48 28.84 ### 1,701,349 ### 27.9 27.9 0.0
2016-Oct-21 Fri ### ### ### ### 1,445,054 0 23.8 23.8 0.0
2016-Oct-20 Thu 29.88 ### 29.42 29.57 ### ### 2.1
2016-Oct-19 Wed ### 29.41 29.2 ### 66.5 66.5 0.0
2016-Oct-18 Tue 29.2 29.24 ### 29.23 71.2 71.2 2.1
2016-Oct-17 Mon 29.26 29.48 ### ### 2,291,987 33,783,888 37.6 37.6 0.0
2016-Oct-14 Fri ### ### ### 29.54 1,566,071 0 ### ### ###
2016-Oct-13 Thu 29.5 29.75 ### 29.48 36.7 36.7 2.1
2016-Oct-12 Wed 29.77 ### ### ### ### ### 0.0
2016-Oct-11 Tue ### 30.23 29.855 ### 71.9 71.9 0.0
2016-Oct-10 Mon 29.75 ### 29.58 29.84 ### ### ###
2016-Oct-07 Fri ### ### 29.48 29.85 ### ### 2.1
2016-Oct-06 Thu ### 29.5 29 29.44 2,387,671 69,839,376 ### ### 2.1
2016-Oct-05 Wed 28.86 ### ### ### 74.5 74.5 0.0
2016-Oct-04 Tue ### ### 28.77 ### ### ### 0.0
2016-Oct-03 Mon 28.86 29.025 28.8 28.86 1,316,747 38,070,447 68.8 68.8 ###
2016-Sep-30 Fri 28.5 ### ### ### 4,671,880 0 ### ### 0.0
2016-Sep-29 Thu 27.5 ### 27.4 28.45 6,433,157 88,134,250 87.4 87.4 2.0
2016-Sep-28 Wed 26.56 26.76 26.48 26.52 32.8 32.8 1.9
2016-Sep-27 Tue 27 ### 26.51 26.7 4,050,155 ### ### ### 1.9
2016-Sep-26 Mon ### 27.23 ### ### 1,618,388 22,034,352 ### ### 0.0
2016-Sep-23 Fri ### 27.43 ### ### 2,632,289 36,101,843 68.7 68.7 0.0
2016-Sep-22 Thu ### 27.5 ### ### 76.6 76.6 0.0
2016-Sep-21 Wed ### ### 26.71 26.78 26.9 26.9 1.9
2016-Sep-20 Tue 26.72 ### ### 26.79 72.9 72.9 ###
2016-Sep-19 Mon ### ### ### ### 514,445 0 75.4 75.4 0.0
2016-Sep-16 Fri 27.27 ### ### 27.43 ### ### ###
2016-Sep-15 Thu ### ### ### ### 2,602,159 0 72.1 72.1 0.0
2016-Sep-14 Wed 27.4 27.645 27.24 ### ### ### 0.0
2016-Sep-13 Tue 27.57 ### ### 27.57 ### ### ###
2016-Sep-12 Mon 27.72 27.76 ### 27.57 2,178,151 ### ### ### ###
2016-Sep-09 Fri ### 28.41 27.87 ### 82.6 82.6 0.0
2016-Sep-08 Thu ### ### 27.86 ### 35.7 35.7 0.0
2016-Sep-07 Wed 28.55 28.75 ### 28.46 ### ### 2.0
2016-Sep-06 Tue 28.56 ### 28.56 28.7 1,858,878 26,544,777 76.0 76.0 ###
2016-Sep-05 Mon 28.48 ### 28.25 28.51 ### ### ###
2016-Sep-02 Fri 28 ### 27.7 ### 74.1 74.1 0.0
2016-Sep-01 Thu 28.57 ### ### ### 2,795,748 0 ### ### 0.0
2016-Aug-31 Wed 28.75 ### ### ### 3,926,385 0 ### ### 0.0
2016-Aug-30 Tue ### ### 28.81 28.88 ### ### 2.1
2016-Aug-29 Mon ### ### ### 28.84 3,259,057 0 ### ### ###
2016-Aug-26 Fri 29.84 ### 29.58 ### 3,333,029 ### 31.8 31.8 0.0
2016-Aug-25 Thu 29.5 ### ### 29.86 3,639,958 0 83.2 83.2 2.1
2016-Aug-24 Wed 29.47 29.58 ### 29.45 ### ### ###
2016-Aug-23 Tue 29.21 ### 28.85 29.2 36.5 36.5 2.1
2016-Aug-22 Mon ### ### ### ### 2,879,979 0 ### ### 0.0
2016-Aug-19 Fri 28.8 ### ### ### 68.0 68.0 0.0
2016-Aug-18 Thu 28.46 ### ### 28.55 2,116,684 0 72.4 72.4 ###
2016-Aug-17 Wed ### ### 27.71 ### 2,430,276 33,671,473 86.0 86.0 0.0
2016-Aug-16 Tue 27.5 27.88 27.42 ### 1,614,476 ### 77.9 77.9 0.0
2016-Aug-15 Mon ### ### ### ### ### ### 0.0
2016-Aug-12 Fri 27.7 27.72 ### 27.5 ### ### 2.0
2016-Aug-11 Thu 27.22 ### 27 27.25 1,664,379 ### 67.9 67.9 ###
2016-Aug-10 Wed ### 27.75 27.49 27.56 32.2 32.2 2.0
2016-Aug-09 Tue 27.55 27.72 ### 27.7 1,965,023 ### 78.4 78.4 2.0
2016-Aug-08 Mon ### 27.46 27 27.41 ### ### 2.0
2016-Aug-05 Fri ### 27.22 26.77 26.89 ### ### ###
2016-Aug-04 Thu 26.75 ### ### ### 29.2 29.2 0.0
2016-Aug-03 Wed ### 26.54 ### 26.44 2,928,123 ### 84.4 84.4 1.9
2016-Aug-02 Tue 26.52 26.73 ### 26.44 44.5 44.5 1.9
2016-Aug-01 Mon 26.56 27.21 26.55 ### ### ### 0.0
2016-Jul-29 Fri 27 ### 26.29 26.53 19.0 19.0 ###
2016-Jul-28 Thu ### ### ### ### 66.0 66.0 0.0
2016-Jul-27 Wed ### 27.225 ### ### 1,745,586 23,761,789 ### ### 0.0
2016-Jul-26 Tue ### ### 26.89 ### 2,806,349 ### 37.4 37.4 0.0
2016-Jul-25 Mon 27.28 27.44 ### ### 73.7 73.7 0.0
2016-Jul-22 Fri 27.43 27.47 ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 2,685,182 0 ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 2,579,041 0 ### ### 0.0
2016-Jul-19 Tue 27 27.25 ### 27.2 1,929,723 26,292,475 77.9 77.9 1.9
2016-Jul-18 Mon 26.8 ### 26.74 26.85 ### ### 1.9
2016-Jul-15 Fri 26.8 27 ### ### 30.7 30.7 0.0
2016-Jul-14 Thu ### ### ### 26.75 2,128,144 0 24.5 24.5 ###
2016-Jul-13 Wed 27.22 ### ### ### ### ### 0.0
2016-Jul-12 Tue 26.83 ### 26.7 26.8 ### ### 1.9
2016-Jul-11 Mon ### ### 26.49 26.76 1,840,673 ### 25.6 25.6 ###
2016-Jul-08 Fri 26.55 26.75 ### ### 1,934,075 25,868,253 ### ### 0.0
2016-Jul-07 Thu ### ### 26.47 26.55 2,010,371 ### 30.5 30.5 ###
2016-Jul-06 Wed 26.25 26.73 ### ### 2,975,340 ### 72.8 72.8 0.0
2016-Jul-05 Tue 26.75 26.75 26.42 26.5 1,515,225 40,282,256 ### ### 1.9
2016-Jul-04 Mon ### ### 26.4 26.79 1,553,486 ### ### ### ###
2016-Jul-01 Fri 26.79 ### 26.57 ### 2,345,729 ### 24.5 24.5 0.0
2016-Jun-30 Thu ### ### 26.55 26.84 2,799,451 ### ### ### 1.9
2016-Jun-29 Wed ### 26.4 25.8 ### 65.8 65.8 0.0
2016-Jun-28 Tue 25.26 25.78 ### 25.78 2,580,757 33,265,957 ### ### ###
2016-Jun-27 Mon 25.51 ### 25.41 25.85 ### ### ###
2016-Jun-24 Fri 26.88 ### ### 25.77 29.4 29.4 ###
2016-May-26 Thu 27.5 ### ### 27.71 2,789,275 0 76.3 76.3 ###
2016-May-25 Wed ### ### ### ### 2,737,651 0 72.7 72.7 0.0
2016-May-24 Tue 26.75 26.81 26.45 26.45 2,572,175 68,497,020 ### ### ###
2016-May-23 Mon ### ### ### 26.79 2,192,572 0 ### ### ###
2016-May-20 Fri 27.25 27.59 ### ### 2,384,844 32,898,922 21.0 21.0 0.0
2016-May-19 Thu ### ### ### 27 31.1 31.1 1.9
2016-May-18 Wed 27.47 27.79 27.22 ### 2,235,873 61,497,686 ### ### 0.0
2016-May-17 Tue ### 27.59 ### 27.55 82.6 82.6 2.0
2016-May-16 Mon 27 ### ### 26.78 ### ### 1.9
2016-May-13 Fri 27.21 27.28 ### ### ### ### 0.0
2016-May-12 Thu 26.89 ### 26.79 ### 3,259,579 ### ### ### 0.0
2016-May-11 Wed ### ### 26.45 26.45 ### ### ###
2016-May-10 Tue 26.88 ### 26.23 26.44 3,787,580 ### 25.1 25.1 1.9
2016-May-09 Mon 27.2 ### ### ### ### ### 0.0
2016-May-06 Fri ### ### 26.53 ### 73.0 73.0 0.0
2016-May-05 Thu ### 27.45 ### ### ### ### 0.0
2016-May-04 Wed ### 28.27 ### ### 19.6 19.6 0.0
2016-May-03 Tue 28.47 28.72 ### ### 2,394,378 ### 66.3 66.3 0.0
2016-May-02 Mon ### 28.76 ### 28.74 2,052,024 ### 78.5 78.5 2.1
2016-Apr-29 Fri 27.72 28.4 27.7 ### ### ### 0.0
2016-Apr-28 Thu 27.88 28.22 ### 27.72 29.2 29.2 ###
2016-Apr-27 Wed 28.49 28.5 ### 27.45 ### ### ###
2016-Apr-26 Tue 28.5 28.5 27.79 28.25 2,864,050 80,608,687 ### ### 2.0
2016-Apr-22 Fri 27.44 28.23 27.44 27.85 1,507,948 ### 82.9 82.9 ###
2016-Apr-21 Thu 27.2 ### ### ### 84.0 84.0 0.0
2016-Apr-20 Wed ### ### ### 26.4 4,077,754 0 17.8 17.8 1.9
2016-Apr-19 Tue ### 26.89 ### 26.82 ### ### 1.9
2016-Apr-18 Mon 25.25 ### ### 25.78 3,162,873 0 ### ### ###
2016-Apr-15 Fri 25.25 ### 25.24 ### 88.7 88.7 0.0
2016-Apr-14 Thu 25.53 ### 25.21 ### 3,161,975 ### 69.3 69.3 0.0
2016-Apr-13 Wed 25.46 ### 25.45 25.82 81.6 81.6 1.8
2016-Apr-12 Tue ### 25.23 ### ### ### ### 0.0
2016-Apr-11 Mon ### 25.49 ### ### 1,640,749 20,911,346 ### ### 0.0
2016-Apr-08 Fri ### ### 24.48 ### 1,756,051 ### ### ### 0.0
2016-Apr-07 Thu ### 25.24 24.74 ### 74.6 74.6 0.0
2016-Apr-06 Wed 24.25 24.75 24.24 ### 2,716,046 66,529,546 80.0 80.0 0.0
2016-Apr-05 Tue 24.5 ### 23.82 ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### ### ### 0.0
2016-Apr-01 Fri 25.75 ### ### ### 2,637,378 0 36.8 36.8 0.0
2016-Mar-31 Thu 26.23 ### 25.87 ### 3,403,883 44,029,226 17.9 17.9 0.0
2016-Mar-30 Wed 26.7 26.77 25.655 ### 13.3 13.3 0.0
2016-Mar-29 Tue 27.2 27.29 26.56 ### ### ### 0.0
2016-Mar-24 Thu ### 27.29 ### ### 4,320,229 58,949,524 77.7 77.7 0.0
2016-Mar-23 Wed 27.25 ### ### ### 3,024,951 0 ### ### 0.0
2016-Mar-22 Tue 27.5 27.79 27.29 ### 4,003,742 110,263,054 ### ### 0.0
2016-Mar-21 Mon ### 27.28 ### ### ### ### 0.0
2016-Mar-18 Fri ### 27.28 26.75 ### 72.7 72.7 0.0
2016-Mar-17 Thu 26.28 26.78 26.22 ### 4,395,840 ### ### ### 0.0
2016-Mar-16 Wed ### ### 25.51 ### 81.9 81.9 0.0
2016-Mar-15 Tue 26.55 26.57 25.72 25.72 1.8
2016-Mar-14 Mon ### ### 26.56 26.77 29.8 29.8 1.9
2016-Mar-11 Fri 26.53 26.89 ### 26.76 74.6 74.6 ###
2016-Mar-10 Thu 27.51 27.51 ### ### 2,902,979 39,930,476 ### ### 0.0
2016-Mar-09 Wed 26.5 27.2 ### 26.83 4,001,651 54,422,453 78.8 78.8 ###
2016-Mar-08 Tue 27.82 28.4 27.57 27.57 ### ### ###
2016-Mar-07 Mon 27.58 ### 27.44 ### 71.4 71.4 0.0
2016-Mar-04 Fri ### ### ### 27 4,035,444 0 ### ### 1.9
2016-Mar-03 Thu 27.2 27.29 26.78 ### 3,039,752 ### ### ### 0.0
2016-Mar-02 Wed ### 27.2 ### ### ### ### 0.0
2016-Mar-01 Tue 25.87 ### 25.52 25.8 30.2 30.2 1.8
2016-Feb-29 Mon ### 26.24 ### ### 5,281,275 69,290,328 19.5 19.5 0.0
2016-Feb-26 Fri ### 26.76 25.77 ### 3,324,324 ### 24.1 24.1 0.0
2016-Feb-25 Thu 27.28 ### 26.42 26.78 3,873,850 51,173,558 ### ### 1.9
2016-Feb-24 Wed ### 27.23 26.79 ### 34.9 34.9 0.0
2016-Feb-23 Tue ### 28.4 27.52 ### 20.6 20.6 0.0
2016-Feb-22 Mon 27.43 ### 27.2 27.72 76.1 76.1 ###
2016-Feb-19 Fri 28.89 ### ### ### 17.6 17.6 0.0
2016-Feb-18 Thu 28.45 ### ### 28.75 73.5 73.5 ###
2016-Feb-17 Wed 28.7 28.8 27.24 27.49 ### ### ###
2016-Feb-16 Tue ### 29.54 27.83 29.54 92.2 92.2 ###
2016-Feb-15 Mon 27.75 28.085 ### ### 3,126,578 43,904,971 74.8 74.8 0.0
2016-Feb-12 Fri ### ### 26.26 ### ### ### 0.0
2016-Feb-11 Thu 26.51 ### ### ### ### ### 0.0
2016-Feb-10 Wed ### 26.77 25.76 26.48 85.5 85.5 ###
2016-Feb-09 Tue 26.74 ### 26.58 26.73 ### ### ###
2016-Feb-08 Mon 26.8 27.51 26.28 27.41 ### ### 2.0
2016-Feb-05 Fri ### 27.25 26.52 27.25 71.7 71.7 ###
2016-Feb-04 Thu ### 27.21 ### ### 3,488,152 ### ### ### 0.0
2016-Feb-03 Wed 26.57 26.86 25.51 ### 3,630,921 ### 12.1 12.1 0.0
2016-Feb-02 Tue 27.58 27.58 26.72 27 1,900,759 ### 20.8 20.8 1.9
2016-Feb-01 Mon ### 28.48 27.76 ### 23.5 23.5 0.0
2016-Jan-29 Fri ### ### ### ### 90.1 90.1 0.0
2016-Jan-28 Thu 26.42 26.86 ### ### ### ### 0.0
2016-Jan-27 Wed ### 26.2 25.72 ### 3,234,840 83,976,446 38.1 38.1 0.0
2016-Jan-25 Mon 26 ### 25.71 26.42 82.3 82.3 1.9
2016-Jan-22 Fri 25.5 ### ### 25.45 28.1 28.1 1.8
2016-Jan-21 Thu ### 25.7 ### 25 4,562,349 58,626,184 34.2 34.2 1.8
2016-Jan-20 Wed 26 ### 25.25 ### 3,100,644 ### ### ### 0.0
2016-Jan-19 Tue 26.2 26.2 ### ### 25.5 25.5 0.0
2016-Jan-18 Mon 26.5 26.58 ### 26.29 2,107,142 ### 27.5 27.5 1.9
2016-Jan-15 Fri ### ### 26.79 ### 19.6 19.6 0.0
2016-Jan-14 Thu 26.88 ### 26.56 26.87 2,964,284 ### ### ### ###
2016-Jan-13 Wed 27.41 27.52 ### 27.44 ### ### ###
2016-Jan-12 Tue 27.25 27.76 ### ### 4,006,073 ### 33.7 33.7 0.0
2016-Jan-11 Mon ### 27.89 ### ### 2,501,371 ### 73.1 73.1 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu 27.54 ### ### ### 3,846,384 0 ### ### 0.0
2016-Jan-06 Wed 28.59 28.85 ### ### 2,008,157 ### ### ### 0.0
2016-Jan-05 Tue 29.41 29.55 28.76 28.76 2,144,440 62,521,148 16.5 16.5 2.1
2016-Jan-04 Mon 28.72 29.74 28.72 29.58 86.4 86.4 2.1
2015-Dec-31 Thu 28.85 28.87 28.53 28.72 1,847,520 53,023,824 ### ### ###
2015-Dec-30 Wed ### 29 28.71 28.82 1,194,757 ### ### ### 2.1
2015-Dec-29 Tue ### 28.49 27.8 28.41 68.3 68.3 ###
2015-Dec-24 Thu ### ### ### ### 77.2 77.2 0.0
2015-Dec-23 Wed 27.5 27.74 27.4 27.59 1,709,546 47,132,183 ### ### ###
2015-Dec-22 Tue 27.4 27.44 ### ### ### ### 0.0
2015-Dec-21 Mon 26.5 ### 26.5 ### 2,702,347 ### ### ### 0.0
2015-Dec-18 Fri 26.5 ### 26.42 26.76 6,390,484 ### ### ### ###
2015-Dec-17 Thu 26.8 ### 26.76 26.82 ### ### 1.9
2015-Dec-16 Wed 26.49 ### ### ### 4,832,775 0 ### ### 0.0
2015-Dec-15 Tue 26.5 26.7 26 26.2 ### ### ###
2015-Dec-14 Mon 26.28 26.74 26.23 26.41 80.6 80.6 ###
2015-Dec-11 Fri ### 27.43 26.88 ### 2,485,041 67,481,288 70.5 70.5 0.0
2015-Dec-10 Thu ### 27.43 ### 26.85 ### ### 1.9
2015-Dec-09 Wed 26.87 27.57 26.81 ### 2,582,624 70,221,546 ### ### 0.0
2015-Dec-08 Tue 27.5 ### 26.75 26.89 4,003,544 ### ### ### ###
2015-Dec-07 Mon ### ### ### 28 2,795,079 0 ### ### 2.0
2015-Dec-04 Fri ### 29.2 ### ### 73.0 73.0 0.0
2015-Dec-03 Thu ### 30.25 ### 29.46 14.6 14.6 2.1
2015-Dec-02 Wed 30.7 ### 30.46 ### 1,667,177 ### ### ### 0.0
2015-Dec-01 Tue ### ### ### 30.81 2,626,443 0 ### ### ###
2015-Nov-30 Mon ### ### 29.88 ### 3,139,877 ### 74.3 74.3 0.0
2015-Nov-27 Fri ### 30.42 29.89 30.25 2,959,027 89,229,459 82.1 82.1 ###
2015-Nov-26 Thu 29.57 ### 29.52 ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 2,203,442 0 ### ### 0.0
2015-Nov-24 Tue ### ### ### 29.71 ### ### 2.1
2015-Nov-23 Mon 30.21 30.21 29.71 ### 1,906,423 ### 27.0 27.0 0.0
2015-Nov-20 Fri 30.4 ### ### ### 20.4 20.4 0.0
2015-Nov-19 Thu ### 30.5 ### 30.5 2,020,557 ### 80.8 80.8 2.2
2015-Nov-18 Wed 29 ### ### 29.51 2,493,881 0 84.3 84.3 2.1
2015-Nov-17 Tue ### 29.4 ### 29.4 ### ### ###
2015-Nov-16 Mon ### ### ### 28.82 86.5 86.5 2.1
2015-Nov-13 Fri ### 28.59 ### 28.45 77.7 77.7 2.0
2015-Nov-12 Thu ### ### ### ### 2,687,726 0 ### ### 0.0
2015-Nov-11 Wed 29.55 29.7 ### ### ### ### 0.0
2015-Nov-10 Tue 29.21 29.4 28.84 29.4 ### ### ###
2015-Nov-09 Mon 29.57 29.58 ### 29.23 2,240,842 33,142,053 ### ### 2.1
2015-Nov-06 Fri ### 30.22 29.51 ### 2,298,720 68,651,272 27.2 27.2 0.0
2015-Nov-05 Thu ### ### ### ### 2,200,742 0 ### ### 0.0
2015-Nov-04 Wed 30.81 ### 30.24 ### 19.7 19.7 0.0
2015-Nov-03 Tue ### ### ### 30.27 ### ### 2.2
2015-Nov-02 Mon 29.8 29.84 29.29 ### 38.6 38.6 0.0
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu ### 30.46 29.24 ### 1,942,982 ### 13.0 13.0 0.0
2015-Oct-28 Wed ### ### 29.625 ### 24.5 24.5 0.0
2015-Oct-27 Tue 30.85 30.85 ### ### 21.0 21.0 0.0
2015-Oct-26 Mon 31.23 31.24 ### ### 1,714,181 ### ### ### 0.0
2015-Oct-23 Fri 31.57 31.57 ### ### 2,341,256 36,956,725 19.0 19.0 0.0
2015-Oct-22 Thu 30.47 31.045 30.47 ### ### ### 0.0
2015-Oct-21 Wed 30.25 ### ### 30.7 2,339,887 0 ### ### 2.2
2015-Oct-20 Tue 31.41 31.55 30.42 30.47 2,772,773 85,914,371 ### ### ###
2015-Oct-19 Mon 31.56 ### ### ### 2,384,184 0 ### ### 0.0
2015-Oct-16 Fri ### 31.59 30.825 31.43 2,474,486 77,222,521 81.4 81.4 2.2
2015-Oct-15 Thu ### 31.53 30.78 ### 2,352,621 ### 74.3 74.3 0.0
2015-Oct-14 Wed 31.23 31.23 30.49 30.86 20.9 20.9 2.2
2015-Oct-13 Tue ### 31.71 31.21 ### 2,229,320 ### ### ### 0.0
2015-Oct-12 Mon 32.4 32.44 31.86 ### 21.8 21.8 0.0
2015-Oct-09 Fri 32.45 ### ### ### 2,661,277 0 ### ### 0.0
2015-Oct-08 Thu ### ### ### 31.79 3,194,255 0 27.9 27.9 ###
2015-Oct-07 Wed 31.49 ### ### ### ### ### 0.0
2015-Oct-06 Tue 31.21 ### 30.28 30.29 13.2 13.2 ###
2015-Oct-05 Mon ### 30.8 29.86 30.45 ### ### 2.2
2015-Oct-02 Fri ### ### ### 29.54 2,344,620 0 ### ### ###
2015-Oct-01 Thu ### 29.785 ### 29.76 1,737,457 25,875,078 ### ### 2.1
2015-Sep-30 Wed 28.8 ### 28.51 ### 3,048,274 43,453,145 ### ### 0.0
2015-Sep-29 Tue 29.25 29.28 ### ### 3,455,380 ### ### ### 0.0
2015-Sep-28 Mon ### ### 28.89 ### 1,760,289 25,427,374 ### ### 0.0
2015-Sep-25 Fri 29.71 ### ### ### ### ### 0.0
2015-Sep-24 Thu ### 29.53 28.82 29.5 2,640,459 ### ### ### 2.1
2015-Sep-23 Wed ### ### ### 28.8 2,495,253 0 ### ### 2.1
2015-Sep-22 Tue ### ### ### ### 2,412,546 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### 28.83 3,433,157 0 35.9 35.9 ###
2015-Sep-18 Fri ### ### ### ### 3,425,049 0 ### ### 0.0
2015-Sep-17 Thu 29.55 30.2 29.55 ### 3,979,672 ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 3,819,127 0 87.4 87.4 0.0
2015-Sep-15 Tue 27.75 28.54 27.72 28.25 3,042,425 ### 87.8 87.8 2.0
2015-Sep-14 Mon 28.4 28.53 27.43 28.41 3,730,473 ### ### ### ###
2015-Sep-11 Fri ### 28.985 ### 28.41 ### ### ###
2015-Sep-10 Thu 29.51 29.56 ### ### 3,991,389 58,992,729 21.5 21.5 0.0
2015-Sep-09 Wed ### 30.22 ### ### ### ### 0.0
2015-Sep-08 Tue 29.5 ### 29.28 ### ### ### 0.0
2015-Sep-07 Mon 30.47 30.8 29.89 30.58 74.9 74.9 2.2
2015-Sep-04 Fri ### 31.22 ### 30.59 22.6 22.6 2.2
2015-Sep-03 Thu ### ### 30.46 30.46 ### ### 2.2
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### 31.52 ### 3,469,676 ### ### ### 0.0
2015-Aug-31 Mon 31.75 32.45 ### 32.26 83.8 83.8 2.3
2015-Aug-28 Fri ### 32.7 31.82 ### 3,746,349 ### 20.3 20.3 0.0
2015-Aug-27 Thu ### 32.43 ### 31.5 5,312,058 86,135,020 19.2 19.2 2.3
2015-Aug-26 Wed ### ### 29.73 ### 3,659,320 ### 83.2 83.2 0.0
2015-Aug-25 Tue 29.46 30.45 ### 30.2 60.9 60.9 2.2
2015-Aug-24 Mon ### ### 29.85 ### 4,718,450 ### 32.2 32.2 0.0
2015-Aug-21 Fri 31.56 32.555 30.88 31.56 4,496,973 142,632,741 ### ### 2.3
2015-Aug-20 Thu ### 32.25 31.43 ### 3,844,923 122,422,348 ### ### 0.0
2015-Aug-19 Wed ### ### ### 32.86 ### ### 2.3
2015-Aug-18 Tue 32.4 32.51 ### ### ### ### 0.0
2015-Aug-17 Mon 32.75 ### ### 32.59 33.2 33.2 2.3
2015-Aug-14 Fri ### 33.78 32.79 32.84 14.3 14.3 2.3
2015-Aug-13 Thu ### 34.385 ### ### 1,984,771 34,123,175 83.0 83.0 0.0
2015-Aug-12 Wed 34.4 34.41 ### 33.44 2,568,181 44,185,554 ### ### 2.4
2015-Aug-11 Tue 34.75 ### 34.53 34.75 2,345,158 40,489,152 75.7 75.7 2.5
2015-Aug-10 Mon 33.83 34.24 33.72 ### 1,606,676 54,594,850 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 38.4 38.4 0.0
2015-Aug-06 Thu 34.56 34.74 34.29 34.44 1,617,255 55,819,556 32.2 32.2 2.5
2015-Aug-05 Wed ### ### 34.45 34.84 ### ### 2.5
2015-Aug-04 Tue 34.83 35.27 ### ### 2,515,254 ### ### ### 0.0
2015-Aug-03 Mon 35.46 35.49 ### 35.25 1,434,373 25,452,948 29.9 29.9 2.5
2015-Jul-31 Fri 35.78 ### ### ### ### ### 0.0
2015-Jul-30 Thu ### 35.81 ### ### 2,897,925 51,887,347 83.8 83.8 0.0
2015-Jul-29 Wed 34.79 ### ### ### ### ### 0.0
2015-Jul-28 Tue ### 34.44 ### 34.44 2,653,981 45,701,552 ### ### 2.5
2015-Jul-27 Mon 33.71 33.88 33.57 33.86 ### ### 2.4
2015-Jul-24 Fri ### ### 33.56 ### 2,076,242 34,839,340 ### ### 0.0
2015-Jul-23 Thu 34.2 34.27 33.55 ### 1,880,122 ### 17.3 17.3 0.0
2015-Jul-22 Wed 34.5 34.78 ### ### ### ### 0.0
2015-Jul-21 Tue ### ### ### 34.78 1,574,844 0 27.2 27.2 2.5
2015-Jul-20 Mon ### ### 34.445 34.78 27.8 27.8 2.5
2015-Jul-17 Fri 34.8 ### 34.47 ### 1,792,851 30,899,786 ### ### 0.0
2015-Jul-16 Thu ### ### ### 34.57 19.3 19.3 ###
2015-Jul-15 Wed 34.4 ### 34.28 ### 2,202,143 ### 80.0 80.0 0.0
2015-Jul-14 Tue ### ### 33.8 ### 1,877,620 31,731,777 ### ### 0.0
2015-Jul-13 Mon 33.57 ### 33.22 33.24 1,681,444 27,928,784 23.4 23.4 2.4
2015-Jul-10 Fri ### ### 33.43 33.57 1,878,947 ### 19.9 19.9 2.4
2015-Jul-09 Thu 33.5 33.8 ### 33.52 2,531,849 42,788,248 67.1 67.1 2.4
2015-Jul-08 Wed 34.29 34.53 ### ### 3,208,379 ### ### ### 0.0
2015-Jul-07 Tue ### ### 33.76 ### 2,387,823 40,306,452 83.2 83.2 0.0
2015-Jul-06 Mon 34.2 ### 33.86 ### 35.7 35.7 0.0
2015-Jul-03 Fri 35.77 ### ### 34.76 ### ### 2.5
2015-Jul-02 Thu ### ### ### 35.27 76.9 76.9 ###
2015-Jul-01 Wed 34.7 ### ### ### 1,821,470 0 21.0 21.0 0.0
2015-Jun-30 Tue 33.84 ### 33.57 34.23 69.6 69.6 2.4
2015-Jun-29 Mon ### ### ### ### 2,240,141 0 29.1 29.1 0.0
2015-Jun-26 Fri 35.56 35.73 34.81 34.82 18.1 18.1 2.5
2015-Jun-25 Thu ### 36.28 ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 2,016,975 0 74.3 74.3 0.0
2015-Jun-23 Tue 36.24 36.27 ### ### 26.6 26.6 0.0
2015-Jun-22 Mon ### ### 35.42 35.83 1,741,780 30,846,923 78.8 78.8 ###
2015-Jun-19 Fri ### ### 35.52 ### 2,162,174 ### ### ### 0.0
2015-Jun-18 Thu 35.27 35.46 ### ### 80.6 80.6 0.0
2015-Jun-17 Wed 35.48 35.74 34.81 ### ### ### 0.0
2015-Jun-16 Tue 35.5 35.76 ### 35.41 ### ### ###
2015-Jun-15 Mon ### 36.41 ### ### 3,344,522 60,887,023 ### ### 0.0
2015-Jun-12 Fri 36.84 36.88 ### 36.73 2,035,028 ### 26.5 26.5 ###
2015-Jun-11 Thu 36.49 36.88 36.4 36.85 2,583,846 ### ### ### 2.6
2015-Jun-10 Wed ### 36.53 ### 36.22 ### ### 2.6
2015-Jun-09 Tue ### 35.84 ### ### ### ### 0.0
2015-Jun-05 Fri 35.23 35.48 ### 35.27 1,530,422 27,149,686 ### ### ###
2015-Jun-04 Thu ### 35.76 ### ### 2,450,646 43,817,550 ### ### 0.0
2015-Jun-03 Wed ### ### 35.59 ### 28.9 28.9 0.0
2015-Jun-02 Tue 36.79 36.79 ### ### ### ### 0.0
2015-Jun-01 Mon ### 36.84 36.27 36.56 1,568,054 ### ### ### ###
2015-May-29 Fri ### ### 36.55 ### 28.4 28.4 0.0
2015-May-28 Thu ### ### 36.28 36.42 ### ### ###
2015-May-27 Wed ### 36.79 ### ### ### ### 0.0
2015-May-26 Tue ### ### 36.25 ### 77.9 77.9 0.0
2015-May-25 Mon 35.77 ### 35.72 ### 3,180,920 ### 83.3 83.3 0.0
2015-May-22 Fri 35.2 35.89 ### 35.7 ### ### 2.6
2015-May-21 Thu ### 34.875 34.27 34.87 ### ### ###
2015-May-20 Wed 34.22 ### 33.81 ### 2,894,387 ### ### ### 0.0
2015-May-19 Tue 34.77 34.85 ### ### ### ### 0.0
2015-May-18 Mon ### ### 34.55 34.58 23.4 23.4 2.5
2015-May-15 Fri 35.4 35.4 34.75 ### 2,041,289 ### 22.2 22.2 0.0
2015-May-14 Thu ### ### 34.55 ### 78.2 78.2 0.0
2015-May-13 Wed 34.58 35.24 34.53 34.71 ### ### ###
2015-May-12 Tue 34.78 34.86 ### 34.51 2,381,626 41,511,741 21.9 21.9 ###
2015-May-11 Mon 34.47 ### ### 34.5 3,992,554 0 ### ### 2.5
2015-May-08 Fri ### ### 33.76 33.8 3,832,475 64,692,177 8.8 8.8 2.4
2015-May-07 Thu ### 35.52 ### ### 2,300,280 40,852,972 33.7 33.7 0.0
2015-May-06 Wed ### 35.82 ### 35.43 33.3 33.3 ###
2015-May-05 Tue 35.78 ### ### 35.5 32.0 32.0 2.5
2015-May-04 Mon 35.4 ### ### 35.43 1,732,940 0 67.4 67.4 ###
2015-May-01 Fri ### 35.4 34.82 35.25 1,700,278 ### 66.0 66.0 2.5
2015-Apr-30 Thu ### ### 34.85 ### ### ### 0.0
2015-Apr-29 Wed 35.57 35.57 ### ### 1,780,488 31,665,979 ### ### 0.0
2015-Apr-28 Tue 35.85 36.2 35.51 35.58 2,250,259 ### ### ### ###
2015-Apr-27 Mon 35.7 ### ### 35.89 73.4 73.4 ###
2015-Apr-24 Fri 35.2 35.54 ### 35.4 3,877,027 ### 69.7 69.7 2.5
2015-Apr-23 Thu 34.44 ### 34.42 34.8 81.8 81.8 2.5
2015-Apr-22 Wed ### ### ### 34.52 1,794,656 0 ### ### 2.5
2015-Apr-21 Tue 35.25 35.28 ### ### 3,071,173 ### ### ### 0.0
2015-Apr-20 Mon 35.21 35.4 ### ### 1,409,386 ### 34.6 34.6 0.0
2015-Apr-17 Fri ### 35.83 35.28 35.42 1,599,080 56,855,289 ### ### 2.5
2015-Apr-16 Thu ### ### 35.28 35.48 ### ### 2.5
2015-Apr-15 Wed 35.81 ### 35.25 35.41 3,165,444 55,790,950 ### ### ###
2015-Apr-14 Tue 35.2 35.29 ### 35.25 ### ### 2.5
2015-Apr-13 Mon ### ### 34.82 ### 2,127,523 37,040,175 34.9 34.9 0.0
2015-Apr-10 Fri 34.5 34.975 ### ### 2,143,573 ### 82.3 82.3 0.0
2015-Apr-09 Thu 34.5 ### ### ### 22.5 22.5 0.0
2015-Apr-08 Wed 34.5 ### 34.45 ### ### ### 0.0
2015-Apr-07 Tue ### 34.85 34.27 ### 2,118,121 ### ### ### 0.0
2015-Apr-02 Thu ### 34.25 33.84 ### ### ### 0.0
2015-Apr-01 Wed ### 34.5 33.81 33.88 2,537,447 ### ### ### 2.4
2015-Mar-31 Tue 34.74 34.8 34.23 34.52 24.8 24.8 2.5
2015-Mar-30 Mon 34.5 34.81 33.83 ### 2,846,953 97,707,426 23.0 23.0 0.0
2015-Mar-27 Fri ### ### ### ### 19.8 19.8 0.0
2015-Mar-26 Thu ### 35.5 34.8 35.27 ### ### ###
2015-Mar-25 Wed ### 35.5 ### ### ### ### 0.0
2015-Mar-24 Tue ### ### 35.29 35.41 2,024,645 ### 69.1 69.1 ###
2015-Mar-23 Mon 35.81 ### ### 35.53 2,421,370 0 24.2 24.2 2.5
2015-Mar-20 Fri ### ### ### 35.7 ### ### 2.6
2015-Mar-19 Thu ### 35.55 ### ### 3,078,928 54,727,945 72.9 72.9 0.0
2015-Mar-18 Wed ### 34.86 ### 34.86 ### ### 2.5
2015-Mar-17 Tue ### 34.71 ### 34.59 83.7 83.7 ###
2015-Mar-16 Mon ### 34.48 33.56 ### 3,124,543 106,296,952 ### ### 0.0
2015-Mar-13 Fri ### ### ### 34.75 1,796,827 0 ### ### 2.5
2015-Mar-12 Thu 34.23 34.85 ### 34.79 2,014,124 ### ### ### 2.5
2015-Mar-11 Wed 34.4 34.77 34.26 34.41 ### ### 2.5
2015-Mar-10 Tue ### ### ### 34.89 32.5 32.5 2.5
2015-Mar-09 Mon ### ### 34.53 34.84 37.3 37.3 2.5
2015-Mar-06 Fri ### 35.27 34.8 ### ### ### 0.0
2015-Mar-05 Thu ### 35.4 ### 35.23 3,091,982 54,728,081 30.0 30.0 ###
2015-Mar-04 Wed ### 35.43 ### ### 1,511,542 ### ### ### 0.0
2015-Mar-03 Tue ### 35.2 34.78 ### 79.9 79.9 0.0
2015-Mar-02 Mon 35.4 35.5 ### ### 2,806,472 49,814,878 30.8 30.8 0.0
2015-Feb-27 Fri 34.7 35.28 34.53 ### 77.8 77.8 0.0
2015-Feb-26 Thu ### ### 34.76 ### 69.8 69.8 0.0
2015-Feb-25 Wed 34.7 ### 34.55 ### 4,667,640 80,633,481 ### ### 0.0
2015-Feb-24 Tue 36.42 ### 36.2 36.45 4,039,177 ### 72.5 72.5 ###
2015-Feb-23 Mon ### ### 35.52 ### 2,436,348 43,269,540 ### ### 0.0
2015-Feb-20 Fri ### ### ### 35.72 5,581,620 0 32.3 32.3 ###
2015-Feb-19 Thu 36.7 36.7 ### ### 5,247,646 ### ### ### 0.0
2015-Feb-18 Wed ### 36.46 ### 36.45 ### ### ###
2015-Feb-17 Tue ### ### 34.75 ### ### ### 0.0
2015-Feb-16 Mon ### 35.49 34.71 ### 2,621,129 92,001,627 25.5 25.5 0.0
2015-Feb-13 Fri ### 35.25 ### ### 4,973,844 ### 82.7 82.7 0.0
2015-Feb-12 Thu 33.79 ### 33.25 33.84 ### ### 2.4
2015-Feb-11 Wed ### ### ### ### 14.9 14.9 0.0
2015-Feb-10 Tue 35.29 ### ### 35.2 31.9 31.9 2.5
2015-Feb-09 Mon 35.5 ### ### ### ### ### 0.0
2015-Feb-06 Fri 35.74 ### 35.47 35.49 ### ### ###
2015-Feb-05 Thu ### ### 34.71 35.26 3,431,485 59,553,422 ### ### 2.5
2015-Feb-04 Wed 36.55 36.77 35.57 35.87 16.7 16.7 2.6
2015-Feb-03 Tue 34.8 35.82 34.8 ### 86.1 86.1 0.0
2015-Feb-02 Mon 34.7 ### ### ### ### ### 0.0
2015-Jan-30 Fri ### 34.42 33.81 34.28 ### ### 2.4
2015-Jan-29 Thu 33.5 ### 33.4 33.74 3,543,220 59,171,774 ### ### 2.4
2015-Jan-28 Wed 34.44 34.44 ### ### ### ### 0.0
2015-Jan-27 Tue 34.46 ### ### 34.25 2,447,889 0 ### ### ###
2015-Jan-23 Fri ### ### ### 34.4 74.6 74.6 2.5
2015-Jan-22 Thu ### 34.2 ### ### 4,133,656 ### 87.1 87.1 0.0
2015-Jan-21 Wed ### 32.75 ### ### 3,378,375 ### ### ### 0.0
2015-Jan-20 Tue ### ### 32.25 32.25 5,477,585 88,326,058 ### ### ###
2015-Jan-19 Mon ### 34.8 ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 2,888,546 0 ### ### 0.0
2015-Jan-15 Thu 35.46 35.78 34.86 ### ### ### 0.0
2015-Jan-14 Wed ### ### ### 35.54 ### ### 2.5
2015-Jan-13 Tue 35.78 ### 35.53 35.72 29.9 29.9 ###
2015-Jan-12 Mon ### ### ### ### 1,963,625 0 17.3 17.3 0.0
2015-Jan-09 Fri 36.58 ### ### ### 78.8 78.8 0.0
2015-Jan-08 Thu ### 36.21 35.84 ### 30.4 30.4 0.0
2015-Jan-07 Wed 35.74 36.28 ### ### 2,511,253 45,554,129 ### ### 0.0
2015-Jan-06 Tue ### ### 36.21 36.46 3,328,450 60,261,587 ### ### 2.6
2015-Jan-05 Mon ### 38.58 ### ### ### ### 0.0
2015-Jan-02 Fri 37.85 ### ### ### 643,547 0 69.1 69.1 0.0
2014-Dec-31 Wed ### 38.43 37.85 ### 617,825 23,563,845 ### ### 0.0
2014-Dec-30 Tue 38.45 38.52 ### ### 1,616,857 ### 25.2 25.2 0.0
2014-Dec-29 Mon 38.24 38.58 37.86 38.58 1,338,652 51,163,279 68.8 68.8 2.8
2014-Dec-24 Wed ### 38.2 ### ### ### ### 0.0
2014-Dec-23 Tue 38.4 38.44 ### ### 26.3 26.3 0.0
2014-Dec-22 Mon ### 38.89 ### 38.7 74.0 74.0 2.8
2014-Dec-19 Fri 37.45 37.8 ### 37.77 ### ### 2.7
2014-Dec-18 Thu ### ### ### ### 4,321,974 0 ### ### 0.0
2014-Dec-17 Wed 34.8 35.89 34.75 35.5 4,635,980 ### ### ### 2.5
2014-Dec-16 Tue 34.27 34.77 34.26 34.46 3,033,423 ### ### ### ###
2014-Dec-15 Mon 34.21 35.4 33.84 ### ### ### 0.0
2014-Dec-12 Fri 34.22 34.76 33.975 ### ### ### 0.0
2014-Dec-11 Thu 34.45 ### 33.87 ### 3,134,287 53,079,150 ### ### 0.0
2014-Dec-10 Wed ### ### 33.72 ### ### ### 0.0
2014-Dec-09 Tue 34.5 34.72 ### ### 3,579,858 ### ### ### 0.0
2014-Dec-08 Mon ### 35.86 ### ### 2,091,751 ### ### ### 0.0
2014-Dec-05 Fri ### 36.4 ### 35.71 ### ### ###
2014-Dec-04 Thu 35.8 36.54 ### 36.45 3,691,722 ### ### ### ###
2014-Dec-03 Wed ### ### 34.89 ### 6,728,422 117,377,321 ### ### 0.0
2014-Dec-02 Tue ### ### 34.57 34.86 5,141,623 88,872,953 29.0 29.0 2.5
2014-Dec-01 Mon ### ### 33.72 34.2 31.7 31.7 2.4
2014-Nov-28 Fri 37.2 37.28 35.75 35.75 ### ### ###
2014-Nov-27 Thu 39.43 39.51 38.29 38.47 ### ### 2.7
2014-Nov-26 Wed 39.48 39.71 ### 39.56 1,595,040 ### ### ### 2.8
2014-Nov-25 Tue 39.5 39.78 ### ### ### ### 0.0
2014-Nov-24 Mon ### 39.59 ### 39.46 ### ### 2.8
2014-Nov-21 Fri ### ### 38.55 38.85 78.2 78.2 2.8
2014-Nov-20 Thu ### ### 37.85 38.45 ### ### ###
2014-Nov-19 Wed ### ### ### 38.41 2,037,357 0 ### ### ###
2014-Nov-18 Tue ### ### 38.71 38.84 1,392,056 26,943,243 ### ### 2.8
2014-Nov-17 Mon 39.5 39.85 ### ### ### ### 0.0
2014-Nov-14 Fri 40 ### ### 39.44 19.5 19.5 2.8
2014-Nov-13 Thu 40.24 40.43 ### ### 1,657,575 33,507,878 ### ### 0.0
2014-Nov-12 Wed ### 40.47 40.21 40.24 39.3 39.3 2.9
2014-Nov-11 Tue 41 41 40.22 40.25 ### ### 2.9
2014-Nov-10 Mon 40.82 ### 40.75 ### 1,888,383 ### 72.6 72.6 0.0
2014-Nov-07 Fri ### ### ### ### 76.6 76.6 0.0
2014-Nov-06 Thu ### ### ### ### 2,319,349 0 ### ### 0.0
2014-Nov-05 Wed 40.45 40.49 ### ### 2,804,483 56,776,758 26.1 26.1 0.0
2014-Nov-04 Tue 40.7 40.7 40.22 40.42 21.4 21.4 2.9
2014-Nov-03 Mon 40.25 40.44 ### 40.44 ### ### 2.9
2014-Oct-31 Fri ### ### 39.76 ### 26.7 26.7 0.0
2014-Oct-30 Thu ### 40 ### 39.72 28.6 28.6 2.8
2014-Oct-29 Wed ### ### 39.74 39.74 2,263,124 44,968,273 ### ### 2.8
2014-Oct-28 Tue ### ### 39.52 39.54 ### ### 2.8
2014-Oct-27 Mon ### ### ### ### 1,476,723 0 29.0 29.0 0.0
2014-Oct-24 Fri 40.25 ### ### ### 1,429,054 0 24.8 24.8 0.0
2014-Oct-23 Thu 39.88 ### ### ### 1,489,750 0 74.1 74.1 0.0
2014-Oct-22 Wed ### ### ### 39.89 2,342,556 0 27.4 27.4 ###
2014-Oct-21 Tue 40.2 40.23 39.51 ### 1,832,753 ### ### ### 0.0
2014-Oct-20 Mon 40 ### 39.72 ### 2,011,287 39,944,159 33.4 33.4 0.0
2014-Oct-17 Fri ### ### 39.45 39.58 2,618,483 51,649,577 ### ### 2.8
2014-Oct-16 Thu 38.83 39.71 38.7 ### 87.6 87.6 0.0
2014-Oct-15 Wed ### ### 38.76 ### 71.9 71.9 0.0
2014-Oct-14 Tue 38.48 ### 38.42 ### 2,465,170 ### ### ### 0.0
2014-Oct-13 Mon 38.45 38.77 38.22 38.72 79.6 79.6 2.8
2014-Oct-10 Fri ### ### 38.58 38.7 3,099,754 59,794,254 29.0 29.0 2.8
2014-Oct-09 Thu 40 ### 39.71 39.76 ### ### 2.8
2014-Oct-08 Wed 40.2 40.26 39.8 39.88 3,024,749 ### 24.3 24.3 2.8
2014-Oct-07 Tue ### ### 40.21 40.55 2,116,470 42,551,629 ### ### ###
2014-Oct-06 Mon 40.8 40.81 40.43 40.72 897,485 36,455,840 ### ### 2.9
2014-Oct-03 Fri ### 40.7 ### ### ### ### 0.0
2014-Oct-02 Thu 40.4 40.74 40.2 40.48 74.8 74.8 ###
2014-Oct-01 Wed 40.55 40.78 40.26 40.78 2,296,140 ### 69.8 69.8 2.9
2014-Sep-30 Tue 40.41 ### ### ### ### ### 0.0
2014-Sep-29 Mon 40.5 40.87 40.43 40.53 1,161,842 47,228,877 ### ### ###
2014-Sep-26 Fri 40.55 ### 40.53 ### 4,285,353 86,842,678 ### ### 0.0
2014-Sep-25 Thu ### ### 41 ### 2,650,224 ### ### ### 0.0
2014-Sep-24 Wed ### 41.5 41.24 41.5 1,580,378 ### ### ### 3.0
2014-Sep-23 Tue 41.23 ### 41.23 41.59 1,596,883 32,919,743 ### ### ###
2014-Sep-22 Mon 41.75 41.79 41.475 41.51 2,976,378 123,914,057 38.8 38.8 ###
2014-Sep-19 Fri ### 41.975 ### 41.74 26.6 26.6 ###
2014-Sep-18 Thu 41.55 ### 41.5 ### 76.3 76.3 0.0
2014-Sep-17 Wed 41.87 42.085 41.45 41.5 2,824,552 117,974,475 31.8 31.8 3.0
2014-Sep-16 Tue 42 ### 41.87 ### 2,528,129 52,926,380 ### ### 0.0
2014-Sep-15 Mon ### 42.25 ### ### 4,249,342 89,767,349 78.2 78.2 0.0
2014-Sep-12 Fri 42.53 42.59 ### ### 3,408,028 72,573,956 27.4 27.4 0.0
2014-Sep-11 Thu ### ### 42.26 ### ### ### 0.0
2014-Sep-10 Wed 42.84 42.88 ### 42.73 2,019,649 43,301,274 33.0 33.0 3.1
2014-Sep-09 Tue 42.53 42.74 ### 42.74 1,398,822 29,892,826 71.4 71.4 3.1
2014-Sep-08 Mon 42.85 ### 42.57 ### 1,040,555 ### ### ### 0.0
2014-Sep-05 Fri ### ### 42.81 ### 1,180,940 25,278,020 34.9 34.9 0.0
2014-Sep-04 Thu 43.5 43.58 42.89 ### 1,973,441 85,321,721 24.1 24.1 0.0
2014-Sep-03 Wed 43.7 43.79 ### ### 2,269,051 49,680,871 22.3 22.3 0.0
2014-Sep-02 Tue ### ### ### ### 78.6 78.6 0.0
2014-Sep-01 Mon ### ### 42.88 ### 1,301,929 27,913,357 75.7 75.7 0.0
2014-Aug-29 Fri ### 42.79 42.42 42.7 11,303,853 481,600,657 ### ### ###
2014-Aug-28 Thu 42.8 ### ### 42.49 ### ### ###
2014-Aug-27 Wed ### ### 42.74 ### ### ### 0.0
2014-Aug-26 Tue ### 44.23 ### ### 2,097,880 ### ### ### 0.0
2014-Aug-25 Mon ### ### 43.71 43.87 33.8 33.8 ###
2014-Aug-22 Fri ### ### 43.73 43.77 ### ### ###
2014-Aug-21 Thu 44 44.175 43.59 43.77 3,271,983 ### ### ### ###
2014-Aug-20 Wed ### 43.49 ### ### 1,954,179 42,493,622 72.4 72.4 0.0
2014-Aug-19 Tue 43 43.2 ### ### 1,931,875 ### ### ### 0.0
2014-Aug-18 Mon ### 42.8 42.55 42.75 71.7 71.7 ###
2014-Aug-15 Fri 42.2 42.48 ### 42.43 1,323,822 28,117,979 ### ### ###
2014-Aug-14 Thu ### 42.25 41.81 ### 1,832,283 77,010,854 26.9 26.9 0.0
2014-Aug-13 Wed ### ### 41.79 ### 71.9 71.9 0.0
2014-Aug-12 Tue ### ### ### 42.23 2,754,170 0 ### ### ###
2014-Aug-11 Mon 41.7 41.81 41.56 ### 1,513,945 ### ### ### 0.0
2014-Aug-08 Fri 41.75 41.8 41.41 ### ### ### 0.0
2014-Aug-07 Thu ### ### 41.72 ### 1,521,570 31,739,950 72.2 72.2 0.0
2014-Aug-06 Wed ### ### 41.57 41.85 2,074,970 43,128,251 ### ### ###
2014-Aug-05 Tue 41.74 42.26 41.54 ### 2,325,346 ### ### ### 0.0
2014-Aug-04 Mon ### ### 41.51 ### ### ### 0.0
2014-Aug-01 Fri 42 ### 41.55 ### 34.6 34.6 0.0
2014-Jul-31 Thu 42.5 42.52 ### 42.52 3,098,951 ### 70.6 70.6 3.0
2014-Jul-30 Wed 42.75 43.23 ### 42.88 67.1 67.1 3.1
2014-Jul-29 Tue ### 42.75 42.5 ### ### ### 0.0
2014-Jul-28 Mon 42.49 42.55 42.2 42.51 ### ### ###
2014-Jul-25 Fri 42.59 42.74 ### 42.7 3,757,172 ### 73.2 73.2 ###
2014-Jul-24 Thu 42.2 42.52 ### 42.47 1,877,620 ### 79.4 79.4 ###
2014-Jul-23 Wed 42 ### 42 ### ### ### 0.0
2014-Jul-22 Tue ### ### 41.79 41.86 ### ### ###
2014-Jul-21 Mon ### 42.29 42.145 42.21 ### ### ###
2014-Jul-18 Fri ### 42.22 ### 42.2 70.6 70.6 3.0
2014-Jul-17 Thu ### 42.41 41.85 41.87 2,851,872 ### 23.1 23.1 ###
2014-Jul-16 Wed 41.73 41.75 41.44 ### 1,235,043 ### 29.0 29.0 0.0
2014-Jul-15 Tue ### 41.73 ### 41.55 39.1 39.1 3.0
2014-Jul-14 Mon 41.59 ### ### ### 1,287,244 0 27.1 27.1 0.0
2014-Jul-11 Fri 41.5 41.79 41.4 41.46 27.4 27.4 ###
2014-Jul-10 Thu ### 41.49 ### ### 68.9 68.9 0.0
2014-Jul-09 Wed 41.45 41.47 ### 41.25 ### ### ###
2014-Jul-08 Tue 41.8 41.83 41.485 41.74 ### ### ###
2014-Jul-07 Mon 42 ### ### ### 2,432,445 0 ### ### 0.0
2014-Jul-04 Fri 41.8 ### 41.76 41.81 ### ### ###
2014-Jul-03 Thu 41.8 41.8 41.55 ### 1,551,081 ### ### ### 0.0
2014-Jul-02 Wed 41.87 ### 41.53 ### 25.4 25.4 0.0
2014-Jul-01 Tue 41.29 ### ### 41.28 ### ### 2.9
2014-Jun-30 Mon 41.4 41.4 41.025 ### 31.5 31.5 0.0
2014-Jun-27 Fri ### 41.79 41.27 ### ### ### 0.0
2014-Jun-26 Thu 41.4 41.59 41.26 41.59 3,255,946 ### ### ### ###
2014-Jun-25 Wed 41.5 41.5 41.21 ### 7,747,755 ### 27.6 27.6 0.0
2014-Jun-24 Tue 41.5 ### 41.4 ### 74.6 74.6 0.0
2014-Jun-23 Mon 41.57 41.7 ### 41.5 2,568,754 53,558,520 ### ### 3.0
2014-Jun-20 Fri 41.51 41.87 41.22 ### 3,386,944 140,710,588 31.2 31.2 0.0
2014-Jun-19 Thu ### ### ### 41.5 73.9 73.9 3.0
2014-Jun-18 Wed ### ### 40.74 ### 53,856,949 1,097,066,051 22.8 22.8 0.0
2014-Jun-17 Tue 42.85 42.85 42.85 42.85 4,254 182,283 70.8 70.8 ###
2014-Jun-16 Mon ### ### ### 42.85 1,483,141 0 ### ### ###
2014-Jun-13 Fri 42.49 ### ### 42.79 78.9 78.9 ###
2014-Jun-12 Thu ### ### 41.76 ### 1,389,053 29,003,426 76.4 76.4 0.0
2014-Jun-11 Wed ### ### ### 42 74.6 74.6 3.0
2014-Jun-10 Tue 42 42.47 41.945 42.22 2,331,588 ### ### ### 3.0
2014-Jun-06 Fri 41.7 ### ### 41.74 ### ### ###
2014-Jun-05 Thu 41.8 41.83 ### 41.53 1,616,978 ### 28.8 28.8 ###
2014-Jun-04 Wed 41.85 ### 41.74 41.89 80.2 80.2 3.0
2014-Jun-03 Tue 42.25 ### ### ### ### ### 0.0
2014-Jun-02 Mon ### 42.47 41.86 ### ### ### 0.0
2014-May-30 Fri ### ### 41.46 ### 6,164,975 ### ### ### 0.0
2014-May-29 Thu ### ### 41.86 42 ### ### 3.0
2014-May-28 Wed 42 42.24 ### ### ### ### 0.0
2014-May-27 Tue 41.84 ### ### 41.86 1,015,720 0 ### ### ###
2014-May-26 Mon 41.7 41.82 41.48 41.79 1,059,159 44,113,972 ### ### 3.0
2014-May-23 Fri 41.45 ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### 41.72 77.5 77.5 ###
2014-May-21 Wed 41.4 41.49 ### 41.23 ### ### 2.9
2014-May-20 Tue ### ### ### ### 1,215,244 0 ### ### 0.0
2014-May-19 Mon 41.51 ### ### ### 1,509,674 0 31.6 31.6 0.0
2014-May-16 Fri 41.85 41.87 41.55 41.75 ### ### 3.0
2014-May-15 Thu ### ### ### ### 1,535,527 0 ### ### 0.0
2014-May-14 Wed 41.54 41.76 41.43 41.7 1,609,071 ### 72.9 72.9 3.0
2014-May-13 Tue ### 41.5 41.23 ### 31.1 31.1 0.0
2014-May-12 Mon 41.48 41.54 40.85 ### ### ### 0.0
2014-May-09 Fri ### ### 40.985 41.25 32.0 32.0 ###
2014-May-08 Thu ### ### ### 41.2 ### ### 2.9
2014-May-07 Wed 41.26 ### 40.82 41 1,823,652 ### ### ### 2.9
2014-May-06 Tue 41.2 41.5 ### 41.26 1,391,271 28,868,873 ### ### 2.9
2014-May-05 Mon 40.79 41 40.56 ### ### ### 0.0
2014-May-02 Fri 40.71 40.89 40.51 ### 1,128,279 45,920,955 ### ### 0.0
2014-May-01 Thu ### ### ### 40.84 1,600,127 0 39.0 39.0 2.9
2014-Apr-30 Wed ### 41.24 40.72 40.8 30.3 30.3 2.9
2014-Apr-29 Tue 41.25 41.72 ### 40.71 2,375,755 49,558,249 ### ### 2.9
2014-Apr-28 Mon ### 41.22 40.82 ### 1,369,725 ### ### ### 0.0
2014-Apr-24 Thu ### ### 40.81 ### 4,788,170 ### 18.2 18.2 0.0
2014-Apr-23 Wed 41 ### ### 41.2 2,659,272 0 ### ### 2.9
2014-Apr-22 Tue ### 40.88 ### 40.88 ### ### ###
2014-Apr-17 Thu ### 40 ### 40 ### ### 2.9
2014-Apr-16 Wed 39.4 ### ### 39.59 1,643,075 0 72.4 72.4 2.8
2014-Apr-15 Tue ### 39.5 ### ### 32.1 32.1 0.0
2014-Apr-14 Mon ### ### ### ### 42.3 42.3 0.0
2014-Apr-11 Fri ### ### ### 39.29 80.9 80.9 ###
2014-Apr-10 Thu ### 39.48 ### 39.25 30.5 30.5 ###
2014-Apr-09 Wed ### ### ### ### 3,242,147 0 72.4 72.4 0.0
2014-Apr-08 Tue 38.71 ### 38.71 ### ### ### 0.0
2014-Apr-07 Mon 38.74 ### ### 38.84 1,180,476 0 74.0 74.0 2.8
2014-Apr-04 Fri 38.77 38.83 ### 38.76 1,133,389 22,004,747 26.9 26.9 2.8
2014-Apr-03 Thu ### 38.85 ### 38.81 965,887 18,762,354 ### ### 2.8
2014-Apr-02 Wed 38.8 38.85 ### 38.71 ### ### ###
2014-Apr-01 Tue 38.77 38.89 38.46 ### 2,088,472 80,771,654 34.7 34.7 0.0
2014-Mar-31 Mon 38.8 ### ### ### 2,384,874 0 ### ### 0.0
2014-Mar-28 Fri 38.28 38.79 38.28 ### 3,138,685 120,949,226 77.3 77.3 0.0
2014-Mar-27 Thu ### 38.56 ### 38.43 1,590,079 30,656,723 81.5 81.5 2.7
2014-Mar-26 Wed 38.42 ### ### 38.4 1,302,920 0 33.7 33.7 2.7
2014-Mar-25 Tue ### 38.56 38.28 ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 2,000,458 0 ### ### 0.0
2014-Mar-21 Fri ### 38.43 37.82 38.43 ### ### 2.7
2014-Mar-20 Thu ### ### 37.73 37.81 2,561,078 ### 25.0 25.0 ###
2014-Mar-19 Wed 37.8 ### 37.8 38.24 ### ### ###
2014-Mar-18 Tue 38.23 ### 37.86 ### 1,258,650 23,826,244 ### ### 0.0
2014-Mar-17 Mon ### 38.375 ### ### 23.4 23.4 0.0
2014-Mar-14 Fri ### 38.52 38.2 ### 39.5 39.5 0.0
2014-Mar-13 Thu ### ### ### 38.53 1,542,273 0 ### ### 2.8
2014-Mar-12 Wed ### 38.4 ### ### ### ### 0.0
2014-Mar-11 Tue 38.89 ### 38.47 ### ### ### 0.0
2014-Mar-10 Mon ### 38.81 ### 38.71 81.6 81.6 ###
2014-Mar-07 Fri 38.49 38.76 38.46 ### ### ### 0.0
2014-Mar-06 Thu ### 38.26 37.83 38.26 74.0 74.0 2.7
2014-Mar-05 Wed 38.28 38.53 ### ### 69.4 69.4 0.0
2014-Mar-04 Tue 38.42 ### ### ### 2,024,681 0 23.9 23.9 0.0
2014-Mar-03 Mon ### 38.47 ### ### ### ### 0.0
2014-Feb-28 Fri ### ### 37.75 ### ### ### 0.0
2014-Feb-27 Thu 37.71 38.21 37.71 ### ### ### 0.0
2014-Feb-26 Wed ### ### 37.86 37.86 31.1 31.1 2.7
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### 37.85 ### ### ### 0.0
2014-Feb-21 Fri ### 39.44 ### ### 3,508,155 ### ### ### 0.0
2014-Feb-20 Thu ### 38.77 ### ### 3,760,275 ### ### ### 0.0
2014-Feb-19 Wed 38.21 38.75 ### ### 4,407,256 85,390,585 75.2 75.2 0.0
2014-Feb-18 Tue 38.8 38.89 38.5 38.5 ### ### 2.8
2014-Feb-17 Mon 38.55 ### 38.4 38.58 ### ### 2.8
2014-Feb-14 Fri 38.7 38.82 ### ### ### ### 0.0
2014-Feb-13 Thu ### 38.59 38.23 38.58 1,485,455 57,056,326 ### ### 2.8
2014-Feb-12 Wed 37.75 ### 37.73 ### 1,769,856 ### ### ### 0.0
2014-Feb-11 Tue ### 37.84 37.45 37.74 1,237,883 ### 68.7 68.7 2.7
2014-Feb-10 Mon 37.8 37.87 37.445 37.73 31.2 31.2 ###
2014-Feb-07 Fri 37.8 37.86 37.21 37.58 2,643,154 99,210,785 ### ### 2.7
2014-Feb-06 Thu ### ### 36.89 ### 84.6 84.6 0.0
2014-Feb-05 Wed ### ### 36.54 ### 2,059,354 ### 78.1 78.1 0.0
2014-Feb-04 Tue ### ### 36.88 ### ### ### 0.0
2014-Feb-03 Mon 37.22 ### ### 37.55 1,248,844 0 ### ### 2.7
2014-Jan-31 Fri 37.5 37.55 37.28 ### 2,736,929 ### ### ### 0.0
2014-Jan-30 Thu ### ### ### 37.49 30.7 30.7 2.7
2014-Jan-29 Wed ### ### 37.7 37.85 ### ### ###
2014-Jan-28 Tue ### ### 37.79 ### 38.0 38.0 0.0
2014-Jan-24 Fri ### 38.45 ### ### 1,379,581 26,522,444 ### ### 0.0
2014-Jan-23 Thu ### 38.4 ### ### 78.3 78.3 0.0
2014-Jan-22 Wed ### ### ### ### 1,792,489 0 77.3 77.3 0.0
2014-Jan-21 Tue ### ### 38.145 ### 2,120,156 40,436,675 21.3 21.3 0.0
2014-Jan-20 Mon 38.7 ### ### 38.8 1,897,971 0 ### ### ###
2014-Jan-17 Fri 38.7 ### 38.43 ### 80.2 80.2 0.0
2014-Jan-16 Thu ### ### ### ### 3,109,948 0 ### ### 0.0
2014-Jan-15 Wed ### ### ### ### 1,919,858 0 74.1 74.1 0.0
2014-Jan-14 Tue 37.5 ### 37.21 ### 1,779,859 33,114,276 35.6 35.6 0.0
2014-Jan-13 Mon 37.7 37.82 37.52 37.57 32.2 32.2 ###
2014-Jan-10 Fri ### ### 37.75 ### 1,110,357 20,957,988 ### ### 0.0
2014-Jan-09 Thu ### ### 37.8 ### 1,478,989 ### ### ### 0.0
2014-Jan-08 Wed 37.79 ### ### 37.88 77.7 77.7 2.7
2014-Jan-07 Tue ### ### ### ### 1,550,949 0 ### ### 0.0
2014-Jan-06 Mon ### ### 37.59 37.7 31.8 31.8 2.7
2014-Jan-03 Fri ### 38.28 37.86 ### 1,936,846 73,735,727 74.1 74.1 0.0
2014-Jan-02 Thu 38.87 ### 38.48 38.56 ### ### 2.8
2013-Dec-31 Tue ### ### 38.83 ### 815,947 ### 21.9 21.9 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri 39.5 39.5 ### ### 20.5 20.5 0.0
2013-Dec-24 Tue ### 39.29 38.85 ### 903,172 ### ### ### 0.0
2013-Dec-23 Mon ### 39.29 ### ### ### ### 0.0
2013-Dec-20 Fri ### 38.79 ### 38.59 77.3 77.3 ###
2013-Dec-19 Thu ### ### ### ### 2,920,471 0 78.8 78.8 0.0
2013-Dec-18 Wed ### 37.56 ### ### 1,836,779 ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 1,498,357 0 ### ### 0.0
2013-Dec-16 Mon 37.5 37.56 ### 37.22 23.7 23.7 2.7
2013-Dec-13 Fri ### 37.75 ### 37.75 64.4 64.4 ###
2013-Dec-12 Thu 37.83 37.83 ### 37.21 2,757,951 52,166,643 ### ### 2.7
2013-Dec-11 Wed 37.5 37.88 37.41 37.51 2,079,557 78,284,923 72.7 72.7 ###
2013-Dec-10 Tue 37.78 ### 37.57 37.57 2,048,976 ### ### ### ###
2013-Dec-09 Mon 37.56 37.71 37.21 37.4 2,047,022 76,681,444 ### ### ###
2013-Dec-06 Fri 37.49 37.72 ### 37.56 ### ### 2.7
2013-Dec-05 Thu ### 37.77 ### ### 2,641,649 49,887,541 ### ### 0.0
2013-Dec-04 Wed ### 37.71 36.84 ### 83.8 83.8 0.0
2013-Dec-03 Tue ### ### ### ### 1,914,649 0 ### ### 0.0
2013-Dec-02 Mon 37.4 ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### 37.26 37.4 4,140,258 ### 17.5 17.5 ###
2013-Nov-28 Thu 38.24 38.44 ### ### 1,905,881 ### 36.8 36.8 0.0
2013-Nov-27 Wed 38.45 ### ### 38.24 1,496,452 0 33.7 33.7 ###
2013-Nov-26 Tue 38.57 ### ### 38.4 1,902,970 0 29.7 29.7 2.7
2013-Nov-25 Mon 38.52 ### ### 38.42 ### ### 2.7
2013-Nov-22 Fri 38.23 38.43 ### 38.25 ### ### 2.7
2013-Nov-21 Thu ### 38.2 37.89 ### 1,521,723 57,893,951 35.6 35.6 0.0
2013-Nov-20 Wed ### 38.4 ### ### 2,136,984 ### 30.2 30.2 0.0
2013-Nov-19 Tue ### ### 38.29 38.5 80.5 80.5 2.8
2013-Nov-18 Mon 38.5 ### 38.21 38.45 40.8 40.8 ###
2013-Nov-15 Fri 38.5 38.75 38.47 38.55 63.5 63.5 ###
2013-Nov-14 Thu ### ### 38.58 ### 19.5 19.5 0.0
2013-Nov-13 Wed ### ### 38.78 38.89 2,302,624 44,647,879 ### ### 2.8
2013-Nov-12 Tue ### 39.51 ### 39.23 1,390,741 27,474,088 ### ### 2.8
2013-Nov-11 Mon 39.4 39.48 ### ### 813,028 16,049,172 ### ### 0.0
2013-Nov-08 Fri ### ### ### 39.24 971,775 0 ### ### 2.8
2013-Nov-07 Thu 39.45 39.53 39.29 ### ### ### 0.0
2013-Nov-06 Wed 39.4 39.48 ### ### 1,787,828 35,291,724 ### ### 0.0
2013-Nov-05 Tue ### 39.445 ### ### 76.0 76.0 0.0
2013-Nov-04 Mon 38.82 38.975 ### 38.8 ### ### ###
2013-Nov-01 Fri 38.75 ### 38.71 38.85 ### ### 2.8
2013-Oct-31 Thu ### ### 38.82 38.82 30.1 30.1 2.8
2013-Oct-30 Wed 38.8 ### ### 38.84 1,197,041 0 ### ### 2.8
2013-Oct-29 Tue 38.75 38.75 38.325 ### 36.6 36.6 0.0
2013-Oct-28 Mon 38.78 ### ### 38.8 71.9 71.9 ###
2013-Oct-25 Fri 38.51 ### ### 38.45 33.1 33.1 ###
2013-Oct-24 Thu 38.5 38.51 38.125 38.26 ### ### 2.7
2013-Oct-23 Wed 38.41 38.54 ### ### ### ### 0.0
2013-Oct-22 Tue ### 38.59 ### ### 29.3 29.3 0.0
2013-Oct-21 Mon 38.5 ### 38.2 ### ### ### 0.0
2013-Oct-18 Fri ### 38.47 ### ### 2,545,178 ### 24.7 24.7 0.0
2013-Oct-17 Thu 38.7 38.7 37.89 ### ### ### 0.0
2013-Oct-16 Wed 38.21 ### ### 38.52 1,596,572 0 ### ### ###
2013-Oct-15 Tue 38.53 ### ### 38.5 ### ### 2.8
2013-Oct-14 Mon 37.75 ### ### ### 1,135,647 0 82.4 82.4 0.0
2013-Oct-11 Fri 37.85 38.23 37.85 ### 1,646,283 ### ### ### 0.0
2013-Oct-10 Thu 37.52 ### ### 37.5 1,593,240 0 ### ### 2.7
2013-Oct-09 Wed ### ### ### 37.81 87.5 87.5 ###
2013-Oct-08 Tue ### ### ### 37.27 ### ### 2.7
2013-Oct-07 Mon 37.81 ### ### 37.55 ### ### 2.7
2013-Oct-04 Fri ### ### 37.55 ### 1,305,171 24,504,585 79.6 79.6 0.0
2013-Oct-03 Thu 38.2 38.245 37.85 ### 25.0 25.0 0.0
2013-Oct-02 Wed 37.89 ### 37.57 ### 72.9 72.9 0.0
2013-Oct-01 Tue ### ### 37.56 37.77 2,131,140 ### 21.4 21.4 2.7
2013-Sep-30 Mon 38.55 38.89 38.25 ### 34.4 34.4 0.0
2013-Sep-27 Fri ### ### 38.8 38.83 4,518,088 ### ### ### ###
2013-Sep-26 Thu 38.75 ### 38.56 ### ### ### 0.0
2013-Sep-25 Wed 38.56 ### 38.43 38.85 1,321,082 ### 71.8 71.8 2.8
2013-Sep-24 Tue ### ### ### ### 1,210,152 0 ### ### 0.0
2013-Sep-23 Mon 38.52 38.72 38.325 38.72 ### ### 2.8
2013-Sep-20 Fri 38.75 ### 38.59 ### 75.7 75.7 0.0
2013-Sep-19 Thu ### 39.22 38.81 38.81 2,513,280 ### 26.3 26.3 2.8
2013-Sep-18 Wed ### 38.74 ### 38.43 1,807,455 ### ### ### 2.7
2013-Sep-17 Tue ### ### 38.55 38.74 75.5 75.5 2.8
2013-Sep-16 Mon ### ### 38.75 38.88 1,217,540 ### ### ### 2.8
2013-Sep-13 Fri 38.77 38.87 38.51 38.51 1,885,422 72,946,977 ### ### ###
2013-Sep-12 Thu 38.46 ### 38.46 38.77 1,734,046 ### ### ### ###
2013-Sep-11 Wed ### 39.025 38.175 ### ### ### 0.0
2013-Sep-10 Tue 39.2 ### ### ### 1,158,078 0 29.8 29.8 0.0
2013-Sep-09 Mon 39.43 39.43 ### 39.2 1,495,546 29,484,689 ### ### 2.8
2013-Sep-06 Fri 39.4 39.49 38.78 39.22 ### ### ###
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### 38.54 38.89 ### ### 2.8
2013-Sep-03 Tue 38.5 ### 38.44 38.82 1,731,274 33,275,086 74.4 74.4 2.8
2013-Sep-02 Mon 38.49 38.77 38.4 38.54 1,415,950 ### 63.5 63.5 2.8
2013-Aug-30 Fri 37.83 38.44 37.81 ### ### ### 0.0
2013-Aug-29 Thu 38.22 ### ### 38.21 37.3 37.3 ###
2013-Aug-28 Wed ### ### 37.56 ### 77.4 77.4 0.0
2013-Aug-27 Tue ### ### 37.46 ### ### ### 0.0
2013-Aug-26 Mon 37.41 ### ### 37.78 80.8 80.8 2.7
2013-Aug-23 Fri ### 38.45 ### ### ### ### 0.0
2013-Aug-22 Thu 37.5 37.72 ### 37.72 3,602,821 ### ### ### 2.7
2013-Aug-21 Wed 38.45 38.5 37.57 ### 2,533,926 96,377,875 22.8 22.8 0.0
2013-Aug-20 Tue ### 38.84 ### 38.7 74.1 74.1 2.8
2013-Aug-19 Mon ### ### 38.56 38.7 71.5 71.5 2.8
2013-Aug-16 Fri 38.25 38.59 ### 38.29 ### ### ###
2013-Aug-15 Thu ### 38.49 38.22 ### 1,270,957 48,747,555 ### ### 0.0
2013-Aug-14 Wed 38.8 ### ### 38.22 21.6 21.6 2.7
2013-Aug-13 Tue 38.5 38.79 ### ### 1,361,740 26,410,947 63.4 63.4 0.0
2013-Aug-12 Mon 38.5 ### ### ### 1,896,287 0 22.0 22.0 0.0
2013-Aug-09 Fri ### 38.43 ### ### 1,116,558 ### 76.3 76.3 0.0
2013-Aug-08 Thu ### 38.78 ### 38.26 1,216,184 ### 68.1 68.1 2.7
2013-Aug-07 Wed 38.5 38.73 ### 38.21 2,596,558 50,282,345 38.5 38.5 ###
2013-Aug-06 Tue ### ### 38.655 38.76 2,511,376 ### ### ### 2.8
2013-Aug-05 Mon ### ### ### 39.22 1,874,588 0 79.5 79.5 ###
2013-Aug-02 Fri 38.58 38.85 38.54 38.75 ### ### 2.8
2013-Aug-01 Thu ### 38.53 ### 38.26 2,341,555 45,110,057 ### ### 2.7
2013-Jul-31 Wed 37.55 37.88 37.47 37.59 70.0 70.0 2.7
2013-Jul-30 Tue ### ### ### ### ### ### 0.0
2013-Jul-29 Mon 37.84 ### 37.25 37.5 ### ### 2.7
2013-Jul-26 Fri ### ### 37.74 37.78 3,046,885 ### 26.5 26.5 2.7
2013-Jul-25 Thu 37.72 ### 37.51 37.88 ### ### 2.7
2013-Jul-24 Wed ### ### 37.52 37.86 74.0 74.0 2.7
2013-Jul-23 Tue ### 38.355 ### 37.72 2,021,670 38,770,576 17.7 17.7 2.7
2013-Jul-22 Mon ### 38.4 ### 38.23 74.0 74.0 ###
2013-Jul-19 Fri ### 37.87 37.41 37.73 1,797,280 ### 73.6 73.6 ###
2013-Jul-18 Thu 37.44 ### ### 37.46 1,593,772 0 ### ### 2.7
2013-Jul-17 Wed 37.25 37.75 ### 37.45 ### ### 2.7
2013-Jul-16 Tue 37.5 37.53 37.21 37.41 33.8 33.8 2.7
2013-Jul-15 Mon 37.8 37.88 ### 37.55 ### ### 2.7
2013-Jul-12 Fri ### ### ### 37.48 1,992,446 0 73.2 73.2 2.7
2013-Jul-11 Thu ### 37.4 ### ### 72.0 72.0 0.0
2013-Jul-10 Wed ### ### 36.43 36.75 2,049,184 37,325,886 ### ### 2.6
2013-Jul-09 Tue 36.5 ### ### 36.59 69.3 69.3 ###
2013-Jul-08 Mon 36.2 36.49 ### ### 2,250,552 41,061,321 34.2 34.2 0.0
2013-Jul-05 Fri ### ### ### 35.89 ### ### ###
2013-Jul-04 Thu ### 35.76 34.75 ### 2,281,721 80,442,073 77.2 77.2 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 35.25 35.82 ### 35.82 ### ### 2.6
2013-Jul-01 Mon ### ### 34.29 34.75 29.1 29.1 2.5
2013-Jun-28 Fri 35.2 35.45 ### ### 4,364,929 ### 28.7 28.7 0.0
2013-Jun-27 Thu ### ### 34.29 34.7 72.1 72.1 2.5
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue 34.59 ### ### 33.74 ### ### 2.4
2013-Jun-24 Mon ### 35.27 34.25 34.26 27.2 27.2 2.4
2013-Jun-21 Fri ### 35.5 34.41 35.5 2,918,254 ### ### ### 2.5
2013-Jun-20 Thu 35.2 ### ### ### 3,223,024 0 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 2,787,746 0 79.1 79.1 0.0
2013-Jun-18 Tue ### 34.86 ### 34.83 1,987,578 34,643,484 76.0 76.0 2.5
2013-Jun-17 Mon 34.8 ### 34.22 ### 2,254,348 ### 71.9 71.9 0.0
2013-Jun-14 Fri 34.7 ### 34.28 34.89 66.9 66.9 2.5
2013-Jun-13 Thu 34.49 34.49 ### 34.49 78.8 78.8 ###
2013-Jun-12 Wed ### ### ### ### 26.7 26.7 0.0
2013-Jun-11 Tue 35.2 35.49 ### ### ### ### 0.0
2013-Jun-07 Fri 35.44 35.44 34.74 ### 24.3 24.3 0.0
2013-Jun-06 Thu ### 35.8 35.28 35.28 ### ### 2.5
2013-Jun-05 Wed ### 36.29 35.81 35.81 2,169,079 ### 30.6 30.6 2.6
2013-Jun-04 Tue 35.86 36.29 35.7 ### ### ### 0.0
2013-Jun-03 Mon 35.76 ### 35.57 35.88 76.6 76.6 2.6
2013-May-31 Fri 36.4 36.5 ### ### 21.4 21.4 0.0
2013-May-30 Thu 36.59 36.75 ### ### 2,858,153 ### 30.5 30.5 0.0
2013-May-29 Wed 36.51 ### 36.43 36.5 ### ### 2.6
2013-May-28 Tue ### ### ### ### 1,887,244 0 ### ### 0.0
2013-May-27 Mon ### ### ### 36.83 1,009,587 0 34.4 34.4 ###
2013-May-24 Fri 37.7 37.7 36.71 ### ### ### 0.0
2013-May-23 Thu 37.5 37.81 37.28 37.47 46.3 46.3 ###
2013-May-22 Wed 37.8 ### 37.21 37.56 2,046,589 38,076,788 33.4 33.4 2.7
2013-May-21 Tue ### 38.4 ### ### 26.6 26.6 0.0
2013-May-20 Mon 38.43 ### ### 38.28 ### ### 2.7
2013-May-17 Fri 37.7 38.55 ### 38.29 ### ### ###
2013-May-16 Thu 37.56 37.79 37.54 37.7 2,184,458 ### ### ### 2.7
2013-May-15 Wed 37.5 37.84 37.28 37.45 2,004,576 75,291,874 ### ### 2.7
2013-May-14 Tue 37.46 37.49 ### ### 1,619,470 ### ### ### 0.0
2013-May-13 Mon 37.24 37.45 ### ### 1,222,127 22,884,328 ### ### 0.0
2013-May-10 Fri ### 37.29 36.89 37.24 1,880,974 69,765,325 ### ### ###
2013-May-09 Thu 36.8 ### 36.7 ### 1,534,246 ### ### ### 0.0
2013-May-08 Wed ### ### 36.76 ### ### ### 0.0
2013-May-07 Tue 37.42 37.49 36.85 ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 1,621,244 0 ### ### 0.0
2013-May-03 Fri ### 37.21 36.43 36.59 ### ### ###
2013-May-02 Thu ### ### ### 36.8 ### ### 2.6
2013-May-01 Wed 37.7 37.89 ### ### 1,984,585 ### 24.3 24.3 0.0
2013-Apr-30 Tue ### ### 37.48 37.56 ### ### 2.7
2013-Apr-29 Mon ### 38.81 38.42 38.55 ### ### ###
2013-Apr-26 Fri 38.53 ### ### 38.45 3,222,584 0 ### ### ###
2013-Apr-24 Wed 38.44 38.74 ### 38.74 70.1 70.1 2.8
2013-Apr-23 Tue ### ### 36.54 ### 9,153,656 ### 91.2 91.2 0.0
2013-Apr-22 Mon 34.4 34.73 34.2 ### 1,827,459 62,983,374 ### ### 0.0
2013-Apr-19 Fri ### 34.82 ### ### 4,445,176 ### ### ### 0.0
2013-Apr-18 Thu ### ### 33.83 33.86 3,590,372 60,731,142 ### ### 2.4
2013-Apr-17 Wed ### 35.73 ### ### 2,863,972 51,164,859 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 2,673,029 0 ### ### 0.0
2013-Apr-15 Mon 36.25 36.4 35.51 ### 2,847,345 102,376,289 ### ### 0.0
2013-Apr-12 Fri 36.25 36.7 ### 36.4 75.3 75.3 ###
2013-Apr-11 Thu ### 35.54 ### 35.28 1,768,989 ### 76.6 76.6 2.5
2013-Apr-10 Wed ### 35.75 ### 35.2 ### ### 2.5
2013-Apr-09 Tue 35.2 ### ### ### 1,952,847 0 ### ### 0.0
2013-Apr-08 Mon 34.7 ### ### 34.86 ### ### 2.5
2013-Apr-05 Fri ### 35.55 ### 34.79 2,916,587 ### 19.3 19.3 2.5
2013-Apr-04 Thu ### ### ### 35.51 ### ### ###
2013-Apr-03 Wed ### 36.48 ### 35.77 1,917,440 ### ### ### 2.6
2013-Apr-02 Tue ### ### ### ### 1,567,923 0 ### ### 0.0
2013-Mar-28 Thu ### 36.27 35.82 35.82 4,686,659 168,930,623 26.5 26.5 2.6
2013-Mar-27 Wed 36.7 36.79 ### 36.2 19.3 19.3 2.6
2013-Mar-26 Tue ### 36.86 36.44 36.54 2,145,340 ### ### ### ###
2013-Mar-25 Mon 36.75 ### 36.71 36.86 73.6 73.6 2.6
2013-Mar-22 Fri ### ### 36.5 ### 1,709,777 ### 31.5 31.5 0.0
2013-Mar-21 Thu 36.81 ### 36.52 ### 3,813,327 69,631,351 ### ### 0.0
2013-Mar-20 Wed 36.4 36.53 ### 36.25 ### ### ###
2013-Mar-19 Tue 36.59 36.77 ### 36.55 ### ### ###
2013-Mar-18 Mon 36.45 ### 36.275 36.45 2,055,881 37,288,541 ### ### ###
2013-Mar-15 Fri 36.24 ### 36.24 ### 2,708,472 ### 82.3 82.3 0.0
2013-Mar-14 Thu 36.72 36.88 35.82 36.24 2,833,753 103,006,921 ### ### 2.6
2013-Mar-13 Wed ### ### ### 36.77 2,693,754 0 32.1 32.1 ###
2013-Mar-12 Tue 37.4 37.5 36.53 36.75 25.1 25.1 2.6
2013-Mar-11 Mon ### 37.73 37.27 ### ### ### 0.0
2013-Mar-08 Fri 37.2 ### ### ### 2,514,389 0 28.3 28.3 0.0
2013-Mar-07 Thu ### 37.23 ### ### 2,266,759 ### ### ### 0.0
2013-Mar-06 Wed 36.79 37.575 36.755 ### 75.9 75.9 0.0
2013-Mar-05 Tue ### ### 36.57 ### 22.3 22.3 0.0
2013-Mar-04 Mon ### ### 36.48 36.51 31.9 31.9 2.6
2013-Mar-01 Fri 37.4 37.4 36.83 ### 2,126,559 ### 31.6 31.6 0.0
2013-Feb-28 Thu 36.56 37.5 36.52 37.5 4,656,222 172,326,776 ### ### 2.7
2013-Feb-27 Wed 36.5 36.58 ### 36.2 2,972,280 ### 26.2 26.2 2.6
2013-Feb-26 Tue ### 36.7 ### ### 3,186,028 ### ### ### 0.0
2013-Feb-25 Mon ### 37.21 36.55 ### 7,661,481 ### 29.6 29.6 0.0
2013-Feb-22 Fri ### ### ### 37.7 19.6 19.6 2.7
2013-Feb-21 Thu 38.5 38.5 37.53 ### 5,549,752 210,973,822 ### ### 0.0
2013-Feb-20 Wed ### 39.21 ### ### 88.2 88.2 0.0
2013-Feb-19 Tue 37.42 ### ### ### 3,013,544 0 83.1 83.1 0.0
2013-Feb-18 Mon 37.2 37.45 ### 37.28 72.3 72.3 2.7
2013-Feb-15 Fri 36.5 ### 36.48 ### ### ### 0.0
2013-Feb-14 Thu ### 36.49 ### ### 2,816,151 51,380,674 78.2 78.2 0.0
2013-Feb-13 Wed 35.85 36.25 35.75 ### ### ### 0.0
2013-Feb-12 Tue ### ### ### 35.71 1,683,184 0 ### ### ###
2013-Feb-11 Mon ### ### ### ### 1,439,327 0 72.4 72.4 0.0
2013-Feb-08 Fri ### 35.87 ### 35.8 1,941,356 ### 82.0 82.0 2.6
2013-Feb-07 Thu ### 35.28 34.88 ### ### ### 0.0
2013-Feb-06 Wed ### ### 34.82 ### 2,402,157 41,821,553 68.0 68.0 0.0
2013-Feb-05 Tue ### ### ### ### 30.8 30.8 0.0
2013-Feb-04 Mon 35.7 35.84 35.44 35.46 33.4 33.4 2.5
2013-Feb-01 Fri 35.57 35.78 35.445 ### 1,247,856 44,439,271 65.8 65.8 0.0
2013-Jan-31 Thu ### ### 35.26 35.47 22.9 22.9 ###
2013-Jan-30 Wed ### 36.2 35.86 ### 1,939,779 ### ### ### 0.0
2013-Jan-29 Tue ### ### 35.81 35.85 ### ### ###
2013-Jan-25 Fri 35.85 35.88 ### 35.75 2,896,374 51,960,949 26.9 26.9 ###
2013-Jan-24 Thu 35.5 35.74 ### ### ### ### 0.0
2013-Jan-23 Wed 35.5 ### ### 35.44 1,391,381 0 ### ### ###
2013-Jan-22 Tue 35.49 ### ### ### 1,300,859 0 ### ### 0.0
2013-Jan-21 Mon ### 35.4 35.2 ### 850,222 ### ### ### 0.0
2013-Jan-18 Fri 35.45 35.5 35.26 ### 1,092,844 38,664,820 27.5 27.5 0.0
2013-Jan-17 Thu ### 35.56 ### 35.2 ### ### 2.5
2013-Jan-16 Wed ### 35.49 ### 35.2 2,116,057 ### ### ### 2.5
2013-Jan-15 Tue ### 35.24 34.83 ### ### ### 0.0
2013-Jan-14 Mon 34.8 ### ### 34.85 ### ### ###
2013-Jan-11 Fri 34.7 34.78 34.58 ### 1,121,672 38,899,584 ### ### 0.0
2013-Jan-10 Thu 34.73 34.79 ### 34.73 ### ### ###
2013-Jan-09 Wed ### ### ### 34.8 23.0 23.0 2.5
2013-Jan-08 Tue 34.78 ### 34.74 ### 80.1 80.1 0.0
2013-Jan-07 Mon 34.71 34.75 34.53 ### 1,306,483 45,256,571 34.5 34.5 0.0
2013-Jan-04 Fri 34.56 34.59 ### 34.56 77.4 77.4 2.5
2013-Jan-03 Thu 34.5 34.71 34.41 ### 64.7 64.7 0.0
2013-Jan-02 Wed 34.43 34.45 ### ### 19.0 19.0 0.0
2012-Dec-31 Mon ### ### 33.88 33.88 628,255 ### ### ### 2.4
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu 33.82 ### 33.82 ### 718,343 12,147,180 72.7 72.7 0.0
2012-Dec-24 Mon 33.75 ### 33.72 33.81 ### ### ###
2012-Dec-21 Fri 33.83 ### ### 33.75 38.1 38.1 ###
2012-Dec-20 Thu ### 33.74 ### 33.51 29.1 29.1 ###
2012-Dec-19 Wed ### ### 33.72 ### ### ### 0.0
2012-Dec-18 Tue 34.21 34.27 33.88 33.88 ### ### 2.4
2012-Dec-17 Mon ### ### ### ### 1,253,683 0 ### ### 0.0
2012-Dec-14 Fri ### 34.52 ### ### 1,601,024 27,633,674 28.3 28.3 0.0
2012-Dec-13 Thu 34.58 ### 34.26 34.4 1,874,355 ### ### ### 2.5
2012-Dec-12 Wed ### 34.58 ### 34.45 73.6 73.6 ###
2012-Dec-11 Tue ### ### 33.84 ### 1,512,470 ### 26.2 26.2 0.0
2012-Dec-10 Mon 34.25 ### 33.82 ### 1,490,381 25,202,342 ### ### 0.0
2012-Dec-07 Fri ### ### ### 34.22 ### ### 2.4
2012-Dec-06 Thu 34.4 34.5 ### ### 1,304,172 ### 25.5 25.5 0.0
2012-Dec-05 Wed 34.2 34.41 ### 34.29 69.6 69.6 ###
2012-Dec-04 Tue ### 34.45 ### ### 1,485,722 ### 31.3 31.3 0.0
2012-Dec-03 Mon ### 34.29 ### ### 71.0 71.0 0.0
2012-Nov-30 Fri ### ### 33.75 33.8 ### ### 2.4
2012-Nov-29 Thu 33.4 33.77 ### ### 74.6 74.6 0.0
2012-Nov-28 Wed 33.5 ### ### ### 30.1 30.1 0.0
2012-Nov-27 Tue ### ### ### ### 68.3 68.3 0.0
2012-Nov-26 Mon 33.85 ### ### 33.82 ### ### 2.4
2012-Nov-23 Fri 33.4 ### ### ### 801,687 0 76.0 76.0 0.0
2012-Nov-22 Thu 33.58 ### 33.46 33.54 ### ### 2.4
2012-Nov-21 Wed 33.52 ### ### ### 29.0 29.0 0.0
2012-Nov-20 Tue 33.86 ### 33.57 ### ### ### 0.0
2012-Nov-19 Mon 33.28 33.59 33.26 33.56 1,091,827 ### ### ### 2.4
2012-Nov-16 Fri 33.25 ### ### 33.21 ### ### 2.4
2012-Nov-15 Thu 33.43 ### ### 33.45 2,366,178 0 ### ### ###
2012-Nov-14 Wed 33.72 ### ### 33.79 1,240,978 0 76.9 76.9 ###
2012-Nov-13 Tue ### 34.585 33.86 33.86 ### ### 2.4
2012-Nov-12 Mon 34.26 ### ### ### 1,608,677 0 ### ### 0.0
2012-Nov-09 Fri ### 34.42 ### 34.21 24.8 24.8 ###
2012-Nov-08 Thu ### 34.25 ### ### 1,514,628 ### 68.7 68.7 0.0
2012-Nov-07 Wed 34.49 34.59 ### 34.5 1,707,448 ### ### ### 2.5
2012-Nov-06 Tue 34.23 34.47 34.23 ### 74.2 74.2 0.0
2012-Nov-05 Mon ### ### 33.76 34.22 1,471,883 24,845,385 77.3 77.3 2.4
2012-Nov-02 Fri ### ### ### ### 1,199,659 0 30.6 30.6 0.0
2012-Nov-01 Thu ### ### 33.86 ### 1,727,952 29,254,227 31.8 31.8 0.0
2012-Oct-31 Wed ### ### ### 34.4 22.8 22.8 2.5
2012-Oct-30 Tue 34.25 ### 34.22 ### 1,392,183 23,820,251 ### ### 0.0
2012-Oct-29 Mon 34.5 ### ### ### 27.8 27.8 0.0
2012-Oct-26 Fri 34.7 ### 34.21 ### ### ### 0.0
2012-Oct-25 Thu 34.85 ### 34.73 34.84 ### ### 2.5
2012-Oct-24 Wed ### ### 34.8 ### ### ### 0.0
2012-Oct-23 Tue ### ### ### 35.52 ### ### 2.5
2012-Oct-22 Mon ### ### 35.24 ### 2,203,271 ### 74.0 74.0 0.0
2012-Oct-19 Fri ### ### ### ### 4,345,273 0 85.9 85.9 0.0
2012-Oct-18 Thu ### 35.85 34.81 35.2 5,039,150 ### 73.8 73.8 2.5
2012-Oct-17 Wed ### ### ### ### 24.1 24.1 0.0
2012-Oct-16 Tue ### ### 34.2 34.29 32.6 32.6 ###
2012-Oct-15 Mon ### 34.48 ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### 34.21 1,293,376 0 ### ### ###
2012-Oct-11 Thu 33.79 ### 33.73 ### ### ### 0.0
2012-Oct-10 Wed 33.7 ### ### ### 79.6 79.6 0.0
2012-Oct-09 Tue ### 33.71 ### 33.58 82.2 82.2 2.4
2012-Oct-08 Mon ### ### ### ### 2,442,556 0 31.0 31.0 0.0
2012-Oct-05 Fri 33.4 33.55 ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### 33.22 67.9 67.9 2.4
2012-Oct-03 Wed ### 33.82 33.49 33.57 1,502,356 ### 29.6 29.6 2.4
2012-Oct-02 Tue 33.25 ### ### 33.56 ### ### 2.4
2012-Oct-01 Mon ### 33.49 ### 33.2 781,725 13,089,985 72.8 72.8 ###
2012-Sep-28 Fri 33.24 ### ### ### ### ### 0.0
2012-Sep-27 Thu ### 33.23 ### ### 68.8 68.8 0.0
2012-Sep-26 Wed 33.5 33.58 33.21 33.25 23.9 23.9 2.4
2012-Sep-25 Tue ### 33.79 33.58 ### 2,532,049 85,292,070 ### ### 0.0
2012-Sep-24 Mon ### ### 33.74 ### 75.6 75.6 0.0
2012-Sep-21 Fri ### 34.7 ### ### 2,372,276 41,158,988 ### ### 0.0
2012-Sep-20 Thu 34.41 34.55 33.72 ### ### ### 0.0
2012-Sep-19 Wed ### 34.77 34.29 34.7 ### ### 2.5
2012-Sep-18 Tue ### 34.73 34.47 ### ### ### 0.0
2012-Sep-17 Mon 34.72 ### 34.7 ### 1,508,025 ### 76.3 76.3 0.0
2012-Sep-14 Fri ### ### 34.8 34.86 2,896,351 ### 22.7 22.7 2.5
2012-Sep-13 Thu 34.4 34.53 ### 34.51 ### ### ###
2012-Sep-12 Wed 34.72 34.85 34.44 34.5 19.5 19.5 2.5
2012-Sep-11 Tue 34.82 ### 34.41 ### 1,510,289 25,984,522 27.4 27.4 0.0
2012-Sep-10 Mon ### ### 34.78 ### ### ### 0.0
2012-Sep-07 Fri 35.22 35.25 34.59 34.8 23.3 23.3 2.5
2012-Sep-06 Thu ### ### 34.76 ### 2,596,159 45,121,243 27.3 27.3 0.0
2012-Sep-05 Wed ### 34.88 34.44 34.72 1,810,054 62,736,471 ### ### 2.5
2012-Sep-04 Tue 34.58 ### 34.48 34.7 2,037,957 35,134,378 ### ### 2.5
2012-Sep-03 Mon 34.4 ### ### 34.58 1,721,674 0 74.4 74.4 2.5
2012-Aug-31 Fri ### ### ### ### ### ### 0.0
2012-Aug-30 Thu ### 34.43 ### ### 35.7 35.7 0.0
2012-Aug-29 Wed ### 34.82 34.44 ### 1,321,428 45,761,051 32.3 32.3 0.0
2012-Aug-28 Tue 34.85 ### 34.4 ### 29.3 29.3 0.0
2012-Aug-27 Mon ### ### ### 34.7 ### ### 2.5
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### 35.44 ### 35.27 ### ### ###
2012-Aug-22 Wed ### ### ### ### 12.4 12.4 0.0
2012-Aug-21 Tue 35.57 ### 35.5 ### 3,600,089 63,901,579 ### ### 0.0
2012-Aug-20 Mon ### 35.24 ### ### 1,158,524 ### 70.1 70.1 0.0
2012-Aug-17 Fri 34.79 ### 34.7 ### 62.2 62.2 0.0
2012-Aug-16 Thu 34.7 ### 34.48 34.82 ### ### 2.5
2012-Aug-15 Wed ### 34.75 ### ### 2,298,642 ### ### ### 0.0
2012-Aug-14 Tue 34.2 34.57 34.2 ### ### ### 0.0
2012-Aug-13 Mon 34.45 34.52 ### 34.2 1,534,955 26,493,323 ### ### 2.4
2012-Aug-10 Fri 34.43 ### ### 34.27 1,682,074 0 29.6 29.6 2.4
2012-Aug-09 Thu 34.5 ### 34.26 34.43 1,979,249 ### 27.1 27.1 ###
2012-Aug-08 Wed 34.45 34.78 ### 34.2 3,291,289 ### ### ### 2.4
2012-Aug-07 Tue ### 34.54 33.5 ### 26.7 26.7 0.0
2012-Aug-06 Mon 34.55 34.56 ### ### 17.5 17.5 0.0
2012-Aug-03 Fri ### ### 33.72 ### 1,577,743 26,600,746 ### ### 0.0
2012-Aug-02 Thu 33.72 ### 33.7 34.25 80.5 80.5 ###
2012-Aug-01 Wed 33.48 33.74 ### 33.58 1,421,256 23,976,588 ### ### 2.4
2012-Jul-30 Mon 33.45 33.5 ### 33.21 24.8 24.8 2.4
2012-Jul-27 Fri 33.2 33.45 ### ### 3,778,725 63,199,175 23.3 23.3 0.0
2012-Jul-26 Thu ### ### ### ### 26.5 26.5 0.0
2012-Jul-25 Wed 32.5 33.125 32.5 ### 2,144,080 70,352,625 ### ### 0.0
2012-Jul-24 Tue ### ### ### ### ### ### 0.0
2012-Jul-23 Mon 32.49 32.55 ### ### 2,037,242 ### ### ### 0.0
2012-Jul-20 Fri ### ### 32.43 32.79 23.5 23.5 2.3
2012-Jul-19 Thu 31.4 32.73 ### ### 5,640,656 ### 92.1 92.1 0.0
2012-Jul-18 Wed 30.75 30.76 ### ### 1,453,847 ### ### ### 0.0
2012-Jul-17 Tue ### ### 30.47 30.78 1,517,777 ### 70.2 70.2 2.2
2012-Jul-13 Fri ### ### ### ### 1,525,121 0 68.0 68.0 0.0
2012-Jul-12 Thu 30.59 30.79 30.22 ### 1,576,240 ### 29.5 29.5 0.0
2012-Jul-11 Wed 30.5 30.78 ### 30.42 ### ### 2.2
2012-Jul-10 Tue 30.82 ### 30.56 30.56 1,428,073 21,820,955 30.7 30.7 2.2
2012-Jul-09 Mon ### ### 30.71 30.82 1,875,481 ### ### ### ###
2012-Jul-06 Fri ### 31.78 31.5 ### ### ### 0.0
2012-Jul-05 Thu ### ### 31.5 ### ### ### 0.0
2012-Jul-04 Wed 31.8 ### 31.76 31.85 61.3 61.3 2.3
2012-Jul-03 Tue ### 31.74 ### 31.25 ### ### 2.2
2012-Jul-02 Mon 31.75 ### 31.51 31.81 ### ### 2.3
2012-Jun-29 Fri ### 31.55 ### ### 72.5 72.5 0.0
2012-Jun-28 Thu 31.21 31.26 30.46 ### 2,030,349 62,656,570 21.9 21.9 0.0
2012-Jun-27 Wed ### 31.2 30.81 ### 2,017,772 62,561,020 25.8 25.8 0.0
2012-Jun-26 Tue ### ### 30.82 ### 2,030,245 31,286,075 78.5 78.5 0.0
2012-Jun-25 Mon 31.49 31.56 30.76 31.52 ### ### ###
2012-Jun-22 Fri ### ### 31.2 ### ### ### 0.0
2012-Jun-21 Thu 32.73 32.73 31.78 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### 32.75 ### ### ###
2012-Jun-19 Tue ### ### 32.51 32.71 2,028,447 ### 26.0 26.0 ###
2012-Jun-18 Mon 32.88 ### 32.74 33.26 2,455,988 40,204,523 ### ### 2.4
2012-Jun-15 Fri 32.2 32.48 ### ### ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 1,352,726 0 76.4 76.4 0.0
2012-Jun-13 Wed 32.52 32.52 31.8 ### 25.8 25.8 0.0
2012-Jun-12 Tue 32.55 ### ### 32.44 ### ### 2.3
2012-Jun-08 Fri ### ### 32.21 ### 36.0 36.0 0.0
2012-Jun-07 Thu 32.52 ### 32.46 32.77 ### ### ###
2012-Jun-06 Wed ### 32.42 31.88 ### 1,922,774 61,817,184 ### ### 0.0
2012-Jun-05 Tue 31.59 ### 31.44 ### ### ### 0.0
2012-Jun-04 Mon 31.22 ### 30.83 30.87 3,018,454 ### ### ### ###
2012-Jun-01 Fri ### ### 31.87 ### ### ### 0.0
2012-May-31 Thu 31.86 ### 31.79 ### 69.7 69.7 0.0
2012-May-30 Wed 32.24 ### ### ### ### ### 0.0
2012-May-29 Tue 31.5 32.57 ### 32.48 2,905,859 ### ### ### ###
2012-May-28 Mon ### 31.76 ### ### ### ### 0.0
2012-May-25 Fri 31.2 31.29 30.55 ### 5,135,441 ### ### ### 0.0
2012-May-24 Thu ### 31.26 ### ### 78.5 78.5 0.0
2012-May-23 Wed ### ### 30.75 ### 4,455,479 68,502,989 ### ### 0.0
2012-May-22 Tue ### ### ### ### 5,412,050 0 ### ### 0.0
2012-May-21 Mon ### ### 30.73 ### 2,674,946 41,100,545 32.5 32.5 0.0
2012-May-18 Fri ### ### ### ### 40.0 40.0 0.0
2012-May-17 Thu ### ### 31.55 31.74 ### ### 2.3
2012-May-16 Wed ### ### 31.57 31.72 ### ### 2.3
2012-May-15 Tue 32.85 ### 32.42 32.8 2,314,840 37,523,556 ### ### 2.3
2012-May-14 Mon ### 33.88 ### 33.49 924,049 ### 30.3 30.3 2.4
2012-May-11 Fri ### 33.77 33.42 33.49 26.4 26.4 2.4
2012-May-10 Thu ### 33.74 33.275 33.4 2,630,176 88,130,622 68.8 68.8 2.4
2012-May-09 Wed ### ### ### ### ### ### 0.0
2012-May-08 Tue 34.8 34.89 ### 34.4 1,595,678 ### ### ### 2.5
2012-May-07 Mon ### ### ### 34.5 45.6 45.6 2.5
2012-May-04 Fri ### ### 35.28 35.4 21.4 21.4 2.5
2012-May-03 Thu 36.7 36.79 ### 36.2 2,361,279 43,435,727 ### ### 2.6
2012-May-02 Wed ### ### ### ### 2,467,973 0 ### ### 0.0
2012-May-01 Tue ### 36.55 ### 36.2 ### ### 2.6
2012-Apr-30 Mon ### ### 34.45 ### ### ### 0.0
2012-Apr-27 Fri 34.7 34.74 ### 34.43 26.5 26.5 ###
2012-Apr-26 Thu 34.85 ### 34.45 34.57 ### ### ###
2012-Apr-24 Tue ### ### 34.47 ### 22.8 22.8 0.0
2012-Apr-23 Mon 34.86 ### 34.73 ### ### ### 0.0
2012-Apr-20 Fri ### 35.21 34.87 ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 2,362,329 0 72.7 72.7 0.0
2012-Apr-18 Wed 34.29 34.75 34.27 34.55 74.4 74.4 2.5
2012-Apr-17 Tue 34.2 ### ### ### 1,827,680 0 31.9 31.9 0.0
2012-Apr-16 Mon 34.48 ### ### 34.2 ### ### 2.4
2012-Apr-13 Fri 34.51 ### 34.5 34.76 1,885,725 32,528,756 ### ### 2.5
2012-Apr-12 Thu ### ### ### 34.22 2,433,442 0 ### ### 2.4
2012-Apr-11 Wed ### 34.47 ### ### ### ### 0.0
2012-Apr-10 Tue 34.81 34.88 34.23 ### 32.6 32.6 0.0
2012-Apr-05 Thu ### 35.25 34.54 ### 1,895,445 66,141,553 ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 1,985,974 0 31.0 31.0 0.0
2012-Apr-03 Tue 35.4 35.51 ### 35.28 29.1 29.1 2.5
2012-Apr-02 Mon ### ### ### ### 2,440,971 0 ### ### 0.0
2012-Mar-30 Fri ### 35.23 ### 34.81 ### ### ###
2012-Mar-29 Thu 35.7 35.72 ### ### 2,204,976 39,380,871 25.5 25.5 0.0
2012-Mar-28 Wed 35.29 35.87 35.22 35.77 77.5 77.5 2.6
2012-Mar-27 Tue ### ### ### 35.29 2,479,675 0 ### ### ###
2012-Mar-26 Mon 35.47 35.8 ### ### 2,474,223 ### 22.1 22.1 0.0
2012-Mar-23 Fri 34.87 35.56 34.7 ### 2,570,825 90,313,082 81.1 81.1 0.0
2012-Mar-22 Thu 34.87 ### 34.71 34.89 1,989,850 34,533,846 ### ### 2.5
2012-Mar-21 Wed ### 35.2 34.81 ### ### ### 0.0
2012-Mar-20 Tue ### 35.48 ### ### ### ### 0.0
2012-Mar-19 Mon ### ### 34.81 ### 30.6 30.6 0.0
2012-Mar-16 Fri ### 35.4 ### 35.2 2,241,575 39,675,877 70.5 70.5 2.5
2012-Mar-15 Thu 35.2 ### ### ### 3,375,748 0 ### ### 0.0
2012-Mar-14 Wed ### ### 35.44 35.59 3,293,571 58,362,078 ### ### 2.5
2012-Mar-13 Tue ### 36.2 35.87 ### 1,955,681 ### ### ### 0.0
2012-Mar-12 Mon 36.2 36.29 35.5 35.86 ### ### ###
2012-Mar-09 Fri ### 36.55 ### ### 75.3 75.3 0.0
2012-Mar-08 Thu ### 35.85 ### 35.7 83.2 83.2 2.6
2012-Mar-07 Wed 34.8 35.24 34.77 ### 2,949,585 103,250,222 80.2 80.2 0.0
2012-Mar-06 Tue 35.88 ### ### ### 21.8 21.8 0.0
2012-Mar-05 Mon ### ### ### ### 2,341,020 0 ### ### 0.0
2012-Mar-02 Fri 36.75 36.78 ### ### 22.1 22.1 0.0
2012-Mar-01 Thu ### ### ### 36.45 ### ### ###
2012-Feb-29 Wed 37.25 37.53 37.22 37.24 4,339,472 ### ### ### ###
2012-Feb-28 Tue 37.23 37.57 36.71 ### ### ### 0.0
2012-Feb-27 Mon ### 37.76 ### ### 25.1 25.1 0.0
2012-Feb-24 Fri ### ### 37.4 37.86 ### ### 2.7
2012-Feb-23 Thu 36.86 ### 36.71 ### ### ### 0.0
2012-Feb-22 Wed 36.2 ### ### 36.86 3,627,645 0 80.7 80.7 2.6
2012-Feb-21 Tue 35.48 ### 35.2 ### ### ### 0.0
2012-Feb-20 Mon 35.55 ### ### 35.51 26.6 26.6 ###
2012-Feb-17 Fri ### 35.23 ### ### 29.8 29.8 0.0
2012-Feb-16 Thu ### ### 34.5 34.85 2,310,049 39,848,345 34.2 34.2 ###
2012-Feb-15 Wed ### ### ### 35.23 1,532,759 0 74.9 74.9 ###
2012-Feb-14 Tue 35.58 ### 34.85 ### 2,231,143 ### 27.3 27.3 0.0
2012-Feb-13 Mon 35.49 ### ### 35.58 ### ### ###
2012-Feb-10 Fri 35.55 35.74 35.21 35.4 1,410,429 ### 30.3 30.3 2.5
2012-Feb-09 Thu ### 35.77 ### 35.58 ### ### ###
2012-Feb-08 Wed ### ### ### 35.22 3,058,774 0 77.2 77.2 2.5
2012-Feb-07 Tue 34.55 34.77 ### 34.41 1,435,422 ### 30.1 30.1 2.5
2012-Feb-06 Mon ### 34.7 ### 34.41 ### ### 2.5
2012-Feb-03 Fri ### 34.27 33.85 ### 71.0 71.0 0.0
2012-Feb-02 Thu 34.2 34.41 ### ### 30.0 30.0 0.0
2012-Feb-01 Wed 34.4 34.41 ### ### 1,959,924 ### ### ### 0.0
2012-Jan-31 Tue 34.49 ### 34.21 34.21 ### ### ###
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri ### 34.79 ### 34.48 2,617,824 45,537,048 68.2 68.2 2.5
2012-Jan-25 Wed ### 34.26 33.73 ### 4,306,486 ### ### ### 0.0
2012-Jan-24 Tue 33.89 ### 33.82 ### 1,746,680 29,536,358 ### ### 0.0
2012-Jan-23 Mon 33.82 ### 33.58 33.7 ### ### 2.4
2012-Jan-20 Fri ### ### 33.76 ### ### ### 0.0
2012-Jan-19 Thu 34.5 34.8 ### 33.48 3,730,777 ### ### ### ###
2012-Jan-18 Wed ### 34.24 33.45 ### 80.9 80.9 0.0
2012-Jan-17 Tue 33.27 ### ### ### 2,057,884 0 ### ### 0.0
2012-Jan-16 Mon 32.52 ### 32.46 ### 2,114,949 34,325,622 86.3 86.3 0.0
2012-Jan-13 Fri 32.55 ### 32.4 32.85 2,132,178 34,541,283 76.7 76.7 ###
2012-Jan-12 Thu 32.45 32.47 ### ### 1,634,454 ### 27.5 27.5 0.0
2012-Jan-11 Wed 31.75 32.43 31.57 32.42 ### ### 2.3
2012-Jan-10 Tue ### 31.55 ### 31.42 ### ### 2.2
2012-Jan-09 Mon ### 31.29 30.72 ### 35.4 35.4 0.0
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu ### ### 30.81 ### ### ### 0.0
2012-Jan-04 Wed 31.2 31.75 ### 31.4 67.3 67.3 2.2
2012-Jan-03 Tue ### ### 30.55 ### ### ### 0.0
2011-Dec-30 Fri ### ### 30.52 ### 782,489 11,940,782 ### ### 0.0
2011-Dec-29 Thu 31.25 31.25 ### ### ### ### 0.0
2011-Dec-28 Wed ### 31.78 ### 31.23 27.7 27.7 ###
2011-Dec-23 Fri 31.5 31.54 ### 31.53 4,804,947 ### 70.1 70.1 2.3
2011-Dec-22 Thu 30.8 ### 30.59 ### 1,890,179 28,910,287 ### ### 0.0
2011-Dec-21 Wed ### ### 30.42 30.7 ### ### 2.2
2011-Dec-20 Tue 30.24 30.46 ### ### 2,255,952 34,358,148 ### ### 0.0
2011-Dec-19 Mon ### ### 30.21 30.24 2,235,875 ### ### ### ###
2011-Dec-16 Fri 31.21 31.54 ### ### 2,536,674 40,003,348 73.2 73.2 0.0
2011-Dec-15 Thu ### 31.24 ### ### 4,302,589 67,206,440 79.5 79.5 0.0
2011-Dec-14 Wed 31.41 31.77 ### ### 3,421,885 54,356,643 ### ### 0.0
2011-Dec-13 Tue 31.72 31.79 31.4 31.53 3,040,189 96,054,771 ### ### 2.3
2011-Dec-12 Mon 32.56 ### 32.25 ### 30.8 30.8 0.0
2011-Dec-09 Fri ### ### 31.7 31.89 4,195,028 ### ### ### 2.3
2011-Dec-08 Thu 33.44 33.48 32.76 ### 3,588,977 ### 21.6 21.6 0.0
2011-Dec-07 Wed ### 34.25 33.48 ### 2,063,744 ### ### ### 0.0
2011-Dec-06 Tue 34.2 34.4 33.41 33.48 2,391,286 81,076,551 ### ### ###
2011-Dec-05 Mon ### 34.5 33.71 ### 2,963,227 101,060,856 72.7 72.7 0.0
2011-Dec-02 Fri 33.73 33.83 33.28 ### ### ### 0.0
2011-Dec-01 Thu 33.5 33.75 ### 33.52 ### ### 2.4
2011-Nov-30 Wed 33.29 33.29 ### 32.8 5,534,850 92,127,578 ### ### 2.3
2011-Nov-29 Tue ### ### 32.53 ### 86.5 86.5 0.0
2011-Nov-28 Mon ### 33.71 32.25 ### 11.7 11.7 0.0
2011-Nov-25 Fri 34.75 ### ### ### 11,106,548 0 ### ### 0.0
2011-Nov-24 Thu ### 35.7 ### 35.42 5,660,443 ### 74.9 74.9 2.5
2011-Nov-23 Wed ### 35.57 34.88 ### 5,091,721 179,355,872 ### ### 0.0
2011-Nov-22 Tue 34.87 35.27 34.58 ### 2,473,849 86,399,176 76.1 76.1 0.0
2011-Nov-21 Mon ### ### 34.76 ### 86.5 86.5 0.0
2011-Nov-18 Fri 34.85 ### 34.56 ### ### ### 0.0
2011-Nov-17 Thu 35.4 35.5 34.76 35.23 3,292,321 ### 23.2 23.2 ###
2011-Nov-16 Wed ### 36.78 35.42 35.5 2,647,122 ### ### ### 2.5
2011-Nov-15 Tue 36.5 36.84 36.4 ### ### ### 0.0
2011-Nov-14 Mon 36.82 ### 36.45 ### 1,761,056 32,095,245 34.0 34.0 0.0
2011-Nov-11 Fri ### 36.4 ### 36.28 1,552,480 ### 65.0 65.0 ###
2011-Nov-10 Thu 35.8 35.89 ### 35.75 2,626,185 47,126,889 ### ### ###
2011-Nov-09 Wed 36.7 ### 36.58 36.7 68.0 68.0 ###
2011-Nov-08 Tue 36.5 ### ### 36.2 1,353,347 0 23.3 23.3 2.6
2011-Nov-07 Mon ### ### ### ### 1,846,246 0 19.6 19.6 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu 36.45 36.55 35.58 36.2 ### ### 2.6
2011-Nov-02 Wed 35.77 36.85 ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 1,614,959 0 75.8 75.8 0.0
2011-Oct-31 Mon ### ### ### 36.56 ### ### ###
2011-Oct-28 Fri 36.5 36.8 ### ### 5,684,672 ### 30.1 30.1 0.0
2011-Oct-27 Thu ### ### ### 35.8 69.1 69.1 2.6
2011-Oct-26 Wed 34.2 34.985 33.77 34.83 ### ### 2.5
2011-Oct-25 Tue 34.59 34.77 34.21 34.48 ### ### 2.5
2011-Oct-24 Mon 33.75 ### ### 34.59 83.7 83.7 ###
2011-Oct-21 Fri 33.87 ### 33.2 ### 1,745,051 28,967,846 22.2 22.2 0.0
2011-Oct-20 Thu ### 34.71 33.41 ### 3,422,141 116,558,122 ### ### 0.0
2011-Oct-19 Wed 35.4 35.4 ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 34.76 ### 2,376,274 41,299,642 ### ### 0.0
2011-Oct-17 Mon ### ### 35.24 ### 1,644,889 28,982,944 22.0 22.0 0.0
2011-Oct-14 Fri ### 35.2 34.81 ### 2,219,921 ### 30.6 30.6 0.0
2011-Oct-13 Thu 35.74 ### 35.25 35.5 2,140,983 37,734,825 ### ### 2.5
2011-Oct-12 Wed 35.45 35.5 34.87 ### 1,544,158 ### 32.3 32.3 0.0
2011-Oct-11 Tue 35.75 ### ### 35.59 ### ### 2.5
2011-Oct-10 Mon ### 35.84 ### 35.55 74.7 74.7 ###
2011-Oct-07 Fri ### 35.21 34.5 ### ### ### 0.0
2011-Oct-06 Thu 33.5 ### ### ### 4,160,977 0 ### ### 0.0
2011-Oct-05 Wed 32.29 32.8 32.2 32.8 3,169,579 ### 82.0 82.0 2.3
2011-Oct-04 Tue ### ### 31.2 31.51 ### ### ###
2011-Oct-03 Mon 31.8 ### ### ### 1,872,870 0 37.8 37.8 0.0
2011-Sep-30 Fri 32.2 32.79 ### 32.48 75.8 75.8 ###
2011-Sep-29 Thu ### ### 31.21 ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 5,295,371 0 ### ### 0.0
2011-Sep-27 Tue ### 30.86 ### 30.86 6,289,124 97,041,183 ### ### 2.2
2011-Sep-26 Mon 31.75 31.78 29.76 29.8 5,720,477 176,019,077 ### ### 2.1
2011-Sep-23 Fri ### ### ### ### 5,360,771 0 20.2 20.2 0.0
2011-Sep-22 Thu ### 33.28 ### 32.53 2,864,257 ### 36.1 36.1 ###
2011-Sep-21 Wed ### ### 33.29 ### ### ### 0.0
2011-Sep-20 Tue 33.4 33.75 ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### 33.4 2,947,782 0 ### ### 2.4
2011-Sep-16 Fri ### ### ### 34.25 70.1 70.1 ###
2011-Sep-15 Thu ### 33.21 ### 33.21 4,852,340 ### ### ### 2.4
2011-Sep-14 Wed ### 33.58 32.25 32.25 4,043,543 ### 31.6 31.6 ###
2011-Sep-13 Tue 32.85 ### ### ### 80.6 80.6 0.0
2011-Sep-12 Mon 33.25 33.27 32.43 32.57 ### ### ###
2011-Sep-09 Fri ### 34.7 ### ### 24.0 24.0 0.0
2011-Sep-08 Thu ### 34.2 ### ### ### ### 0.0
2011-Sep-07 Wed 34.2 34.25 ### ### ### ### 0.0
2011-Sep-06 Tue ### 33.76 ### 33.76 86.9 86.9 ###
2011-Sep-05 Mon 34.42 34.44 ### 33.85 2,496,070 42,982,325 ### ### 2.4
2011-Sep-02 Fri ### ### 34.53 ### 2,051,646 ### ### ### 0.0
2011-Sep-01 Thu 35.55 35.83 ### ### ### ### 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 9,974,246 0 ### ### 0.0
2011-Aug-29 Mon ### 36.44 35.8 35.88 ### ### 2.6
2011-Aug-26 Fri 35.84 ### ### 35.4 ### ### 2.5
2011-Aug-25 Thu ### 35.88 ### 35.75 3,493,184 62,667,720 ### ### ###
2011-Aug-24 Wed 35.78 ### ### 34.77 19.5 19.5 ###
2011-Aug-23 Tue 34.87 35.25 34.55 ### ### ### 0.0
2011-Aug-22 Mon ### 35.74 34.45 34.53 4,011,058 140,768,080 28.2 28.2 ###
2011-Aug-19 Fri ### 35.81 ### 35.44 4,313,389 ### ### ### ###
2011-Aug-18 Thu ### 37.8 36.75 36.87 26.3 26.3 ###
2011-Aug-17 Wed ### ### ### 37.76 22.9 22.9 2.7
2011-Aug-16 Tue 38.49 38.5 37.22 ### 4,738,174 ### ### ### 0.0
2011-Aug-15 Mon ### 38.7 37.82 ### ### ### 0.0
2011-Aug-12 Fri 37.45 38.25 36.82 ### 3,260,684 122,389,773 27.0 27.0 0.0
2011-Aug-11 Thu ### ### ### ### 3,842,351 0 79.3 79.3 0.0
2011-Aug-10 Wed 35.5 36.43 35.41 ### ### ### 0.0
2011-Aug-09 Tue ### ### 30.53 34.81 9,023,884 137,749,589 82.7 82.7 ###
2011-Aug-08 Mon 34.2 35.4 33.8 33.81 ### ### ###
2011-Aug-05 Fri 34.86 ### 34.23 34.55 5,680,322 ### 46.9 46.9 2.5
2011-Aug-04 Thu 37.25 37.54 ### 36.5 29.2 29.2 2.6
2011-Aug-03 Wed 37.87 37.87 ### 37.22 3,219,724 60,965,473 24.9 24.9 2.7
2011-Aug-02 Tue 38.71 38.71 38.24 38.24 2,383,322 ### ### ### ###
2011-Aug-01 Mon 38.42 ### 38.42 ### 67.7 67.7 0.0
2011-Jul-29 Fri ### ### 38.26 ### 22.8 22.8 0.0
2011-Jul-28 Thu ### 39.26 38.81 ### 2,706,276 105,639,483 ### ### 0.0
2011-Jul-27 Wed ### 39.955 ### 39.55 1,991,356 ### ### ### 2.8
2011-Jul-26 Tue ### ### ### 39.48 2,022,643 0 70.9 70.9 2.8
2011-Jul-25 Mon ### 39.8 38.81 38.85 ### ### 2.8
2011-Jul-22 Fri 40.29 ### ### 39.8 2,966,724 0 16.7 16.7 2.8
2011-Jul-21 Thu 40 ### 39.8 ### ### ### 0.0
2011-Jul-20 Wed ### 39.83 39.28 ### 2,932,129 ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 2,680,840 0 ### ### 0.0
2011-Jul-18 Mon 38.7 38.72 ### 38.25 4,037,141 78,159,049 24.9 24.9 2.7
2011-Jul-15 Fri ### 39.7 ### ### 3,299,378 65,492,653 ### ### 0.0
2011-Jul-14 Thu ### 40.4 39.71 ### 31.8 31.8 0.0
2011-Jul-13 Wed 39.75 40.24 ### ### 71.9 71.9 0.0
2011-Jul-12 Tue 39.81 ### 39.57 39.78 2,265,059 ### 48.5 48.5 ###
2011-Jul-11 Mon ### ### 40 ### 4,362,680 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### 41.2 2,723,279 0 60.6 60.6 2.9
2011-Jul-07 Thu ### ### 40.5 ### 69.0 69.0 0.0
2011-Jul-06 Wed 40.79 ### ### ### 68.3 68.3 0.0
2011-Jul-05 Tue ### ### ### 40.83 2,936,681 0 31.5 31.5 ###
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### 40.55 ### 28.4 28.4 0.0
2011-Jun-30 Thu ### ### 40.52 41 2,978,723 60,348,927 24.1 24.1 2.9
2011-Jun-29 Wed ### 40.74 ### ### ### ### 0.0
2011-Jun-28 Tue ### ### 39.5 ### 23.5 23.5 0.0
2011-Jun-27 Mon ### ### ### ### ### ### 0.0
2011-Jun-24 Fri ### 40.29 ### 40.2 6,795,346 136,892,245 ### ### ###
2011-Jun-23 Thu 40.8 ### 40.2 40.4 5,387,377 108,286,277 ### ### 2.9
2011-Jun-22 Wed 41.4 41.52 ### ### 3,291,980 ### 25.2 25.2 0.0
2011-Jun-21 Tue 40.75 ### 40.55 ### 4,347,147 ### ### ### 0.0
2011-Jun-20 Mon ### ### 39.87 ### 5,054,182 ### ### ### 0.0
2011-Jun-17 Fri 42.55 42.72 40.46 40.8 6,740,673 ### ### ### 2.9
2011-Jun-16 Thu 42.83 42.89 ### 42.41 39.0 39.0 ###
2011-Jun-15 Wed 43.53 ### ### ### ### ### 0.0
2011-Jun-14 Tue 43.25 43.87 ### 43.53 3,207,289 70,351,884 ### ### ###
2011-Jun-10 Fri ### ### 43.26 43.55 ### ### ###
2011-Jun-09 Thu ### ### 43.52 43.71 2,803,723 ### 23.7 23.7 3.1
2011-Jun-08 Wed 44.85 ### 43.75 43.88 19.3 19.3 3.1
2011-Jun-07 Tue ### 45.27 44.74 ### 2,286,373 ### 37.3 37.3 0.0
2011-Jun-06 Mon 45.75 ### 45.43 45.59 1,526,380 34,671,721 ### ### ###
2011-Jun-03 Fri 45.89 ### ### 45.7 1,850,489 0 ### ### 3.3
2011-Jun-02 Thu 45.87 ### ### 45.86 ### ### 3.3
2011-Jun-01 Wed 46.75 46.75 46.44 46.71 35.2 35.2 ###
2011-May-31 Tue ### 46.71 46.27 ### ### ### 0.0
2011-May-30 Mon 46 ### 45.76 ### 1,244,670 28,478,049 ### ### 0.0
2011-May-27 Fri 45.55 ### 45.55 ### ### ### 0.0
2011-May-26 Thu 45.2 ### 45 ### 3,286,245 ### 71.3 71.3 0.0
2011-May-25 Wed 45.26 45.43 44.8 44.8 36.8 36.8 3.2
2011-May-24 Tue ### ### ### 45.25 ### ### 3.2
2011-May-23 Mon ### 45.83 45.23 45.23 ### ### ###
2011-May-20 Fri 45.74 46 45.55 45.72 2,341,158 ### ### ### 3.3
2011-May-19 Thu ### 45.59 44.76 45.4 ### ### 3.2
2011-May-18 Wed ### 44.73 ### 44.47 1,700,770 38,037,721 ### ### ###
2011-May-17 Tue 44.5 44.73 44.22 ### 1,466,875 ### 71.2 71.2 0.0
2011-May-16 Mon ### ### 44.43 44.47 ### ### ###
2011-May-13 Fri ### ### 44.7 ### 1,988,055 44,433,029 73.2 73.2 0.0
2011-May-12 Thu 45.7 45.78 45 ### 25.6 25.6 0.0
2011-May-11 Wed ### 46.4 ### 46.2 1,563,852 ### 69.3 69.3 ###
2011-May-10 Tue 46.4 46.4 45.8 45.82 ### ### 3.3
2011-May-09 Mon 45.51 ### 45.42 45.85 ### ### 3.3
2011-May-06 Fri ### 45.49 44.81 ### 2,058,058 ### ### ### 0.0
2011-May-05 Thu ### ### ### 45.55 2,716,245 0 81.7 81.7 ###
2011-May-04 Wed ### ### 44.57 44.7 3,255,858 ### 34.9 34.9 3.2
2011-May-03 Tue 46.29 46.4 45.55 45.85 ### ### 3.3
2011-May-02 Mon ### 46.71 ### ### 2,378,484 ### ### ### 0.0
2011-Apr-29 Fri ### 47.77 46.4 46.8 ### ### 3.3
2011-Apr-28 Thu ### ### 47.47 ### 2,290,326 54,360,887 ### ### 0.0
2011-Apr-27 Wed 47.8 47.8 ### ### 40.6 40.6 0.0
2011-Apr-21 Thu 47 47.88 ### 47.86 2,563,457 ### ### ### 3.4
2011-Apr-20 Wed ### 46.71 ### ### 2,026,454 ### ### ### 0.0
2011-Apr-19 Tue 46.5 46.53 45.85 ### 2,112,628 97,582,287 ### ### 0.0
2011-Apr-18 Mon 46.8 ### ### 46.77 ### ### ###
2011-Apr-15 Fri ### ### 46.51 ### 1,379,228 32,073,947 26.3 26.3 0.0
2011-Apr-14 Thu 46.88 ### 46.47 46.78 35.8 35.8 ###
2011-Apr-13 Wed ### ### ### ### 76.1 76.1 0.0
2011-Apr-12 Tue 47.75 48.2 ### 46.83 3,937,052 94,882,953 ### ### 3.3
2011-Apr-11 Mon ### 50.85 46.89 ### ### ### 0.0
2011-Apr-08 Fri ### ### ### 47.26 2,557,552 0 27.6 27.6 3.4
2011-Apr-07 Thu ### ### 46.8 ### 2,685,058 62,830,357 ### ### 0.0
2011-Apr-06 Wed ### ### 46.78 47 2,220,227 ### 26.0 26.0 3.4
2011-Apr-05 Tue 48 48 ### ### 2,009,151 48,219,624 ### ### 0.0
2011-Apr-04 Mon ### ### ### 47.71 28.9 28.9 3.4
2011-Apr-01 Fri ### ### ### 47.4 2,748,557 0 ### ### 3.4
2011-Mar-31 Thu 47.4 47.45 46.4 46.8 ### ### 3.3
2011-Mar-30 Wed 48 ### ### 47.75 22.7 22.7 ###
2011-Mar-29 Tue ### 47.73 ### ### ### ### 0.0
2011-Mar-28 Mon ### 47.57 46.89 ### 4,275,327 ### ### ### 0.0
2011-Mar-25 Fri ### ### ### 46.72 15,150,649 0 71.6 71.6 3.3
2011-Mar-24 Thu ### 45.77 ### 45.56 4,981,377 ### 66.0 66.0 3.3
2011-Mar-23 Wed ### 45.22 44.79 ### 71.4 71.4 0.0
2011-Mar-22 Tue 45.5 45.5 44.52 ### 4,581,944 ### ### ### 0.0
2011-Mar-21 Mon 45.2 ### 44.8 45.2 7,193,255 ### 62.4 62.4 3.2
2011-Mar-18 Fri ### ### 43.26 44.41 63.1 63.1 3.2
2011-Mar-17 Thu 41.85 ### ### 42.85 ### ### ###
2011-Mar-16 Wed ### 42.44 ### ### 6,113,946 ### 17.4 17.4 0.0
2011-Mar-15 Tue ### ### 40.82 41.58 ### ### ###
2011-Mar-14 Mon 41.53 42.25 ### 42.2 4,908,974 103,702,075 ### ### 3.0
2011-Mar-11 Fri 42 ### 41.56 41.8 ### ### 3.0
2011-Mar-10 Thu ### ### ### 42.2 ### ### 3.0
2011-Mar-09 Wed 42.7 42.7 ### 42.24 ### ### 3.0
2011-Mar-08 Tue ### 42.85 ### 42.7 80.3 80.3 ###
2011-Mar-07 Mon 42.55 ### 42.21 42.42 43.2 43.2 ###
2011-Mar-04 Fri ### ### ### 42.85 ### ### ###
2011-Mar-03 Thu 42.8 43.28 ### ### 2,975,444 ### ### ### 0.0
2011-Mar-02 Wed 42.5 ### 42.29 ### 2,455,783 ### ### ### 0.0
2011-Mar-01 Tue ### ### 42.57 42.57 2,745,286 ### 33.6 33.6 ###
2011-Feb-28 Mon ### ### 42 42.58 ### ### ###
2011-Feb-25 Fri ### 42.22 41.56 ### 61.6 61.6 0.0
2011-Feb-24 Thu ### ### 41.85 41.85 34.5 34.5 ###
2011-Feb-23 Wed ### 42.7 42.4 42.48 ### ### 3.0
2011-Feb-22 Tue 42.75 ### 42.58 ### 3,986,129 84,864,686 ### ### 0.0
2011-Feb-21 Mon 43 ### 42.46 42.58 2,941,048 62,438,449 36.1 36.1 ###
2011-Feb-18 Fri 42.7 42.77 ### 42.74 ### ### 3.1
2011-Feb-17 Thu 42.57 42.75 42.4 42.5 1,557,757 ### 35.8 35.8 3.0
2011-Feb-16 Wed 42.5 42.55 42.26 42.45 36.4 36.4 3.0
2011-Feb-15 Tue 42.44 ### 42.42 ### 1,006,079 ### 71.8 71.8 0.0
2011-Feb-14 Mon 42.45 42.59 42.4 42.56 1,318,742 56,039,941 ### ### ###
2011-Feb-11 Fri ### 42.59 42.25 42.26 1,394,426 59,151,550 ### ### 3.0
2011-Feb-10 Thu ### ### 42.29 42.48 73.8 73.8 3.0
2011-Feb-09 Wed 42.58 42.58 42.2 42.26 ### ### 3.0
2011-Feb-08 Tue 42.7 42.71 42.22 ### ### ### 0.0
2011-Feb-07 Mon 42.75 42.8 42.46 42.55 32.7 32.7 ###
2011-Feb-04 Fri 42.4 42.73 ### ### ### ### 0.0
2011-Feb-03 Thu ### 42.54 42.22 42.41 ### ### ###
2011-Feb-02 Wed 42.79 42.79 42.5 42.5 2,451,741 ### 29.3 29.3 3.0
2011-Feb-01 Tue ### 42.42 ### 42 2,884,529 ### 30.0 30.0 3.0
2011-Jan-31 Mon 42 ### 41.53 ### 3,815,059 ### 29.9 29.9 0.0
2011-Jan-28 Fri 42.7 42.7 ### ### 3,569,624 76,211,472 ### ### 0.0
2011-Jan-27 Thu 42.81 42.84 ### ### 1,709,572 ### 32.1 32.1 0.0
2011-Jan-25 Tue ### ### 42.55 ### 1,548,226 ### 32.8 32.8 0.0
2011-Jan-24 Mon ### 42.7 ### 42.52 38.7 38.7 3.0
2011-Jan-21 Fri ### ### ### 42.5 36.5 36.5 3.0
2011-Jan-20 Thu ### ### ### 42.77 36.3 36.3 3.1
2011-Jan-19 Wed 43.2 ### 42.87 ### ### ### 0.0
2011-Jan-18 Tue ### ### 42.81 ### 1,405,323 ### 67.7 67.7 0.0
2011-Jan-17 Mon 43.43 43.46 42.83 ### 2,400,859 ### ### ### 0.0
2011-Jan-14 Fri 43.55 ### 43.23 ### 26.2 26.2 0.0
2011-Jan-13 Thu 43.7 43.8 ### ### ### ### 0.0
2011-Jan-12 Wed 43.2 ### ### 43.58 1,933,757 0 72.8 72.8 3.1
2011-Jan-11 Tue 43 43.24 43 43.2 ### ### 3.1
2011-Jan-10 Mon 42.51 43.2 42.51 ### 77.9 77.9 0.0
2011-Jan-07 Fri 42.7 ### 42.5 42.78 1,692,140 35,957,975 ### ### 3.1
2011-Jan-06 Thu 42.7 ### 42.45 ### 2,263,821 ### 76.0 76.0 0.0
2011-Jan-05 Wed ### ### 42.21 ### ### ### 0.0
2011-Jan-04 Tue 42.89 ### ### 42.83 33.7 33.7 ###
2010-Dec-31 Fri 42.71 42.75 ### 42.56 29.0 29.0 ###
2010-Dec-30 Thu ### ### ### 42.8 ### ### 3.1
2010-Dec-29 Wed 43 ### 42.58 42.8 ### ### 3.1
2010-Dec-24 Fri 43 ### 42.86 ### 3,332,043 71,405,681 ### ### 0.0
2010-Dec-23 Thu ### ### 42.85 42.86 ### ### ###
2010-Dec-22 Wed ### ### 42.75 42.78 1,172,383 25,059,686 ### ### 3.1
2010-Dec-21 Tue ### ### 42.74 42.82 ### ### 3.1
2010-Dec-20 Mon ### ### 42.88 42.88 1,471,677 31,552,754 ### ### 3.1
2010-Dec-17 Fri 43.4 43.4 43 ### ### ### 0.0
2010-Dec-16 Thu 43.2 ### ### 43.4 2,946,287 0 66.6 66.6 ###
2010-Dec-15 Wed 43.44 43.46 43.25 43.28 3,704,840 ### 31.1 31.1 ###
2010-Dec-14 Tue ### 43.44 42.85 ### ### ### 0.0
2010-Dec-13 Mon 43 ### ### 42.75 1,741,954 0 32.6 32.6 ###
2010-Dec-10 Fri ### ### ### 43 2,425,927 0 37.7 37.7 ###
2010-Dec-09 Thu ### ### 42.7 ### ### ### 0.0
2010-Dec-08 Wed 42.87 ### 42.53 42.73 34.2 34.2 3.1
2010-Dec-07 Tue 42.8 ### ### ### 3,292,254 0 ### ### 0.0
2010-Dec-06 Mon 42.45 42.72 42.21 ### 3,045,944 ### 72.5 72.5 0.0
2010-Dec-03 Fri 42.5 42.5 42 42.21 32.1 32.1 ###
2010-Dec-02 Thu 41.89 ### ### ### ### ### 0.0
2010-Dec-01 Wed 41.4 41.51 ### 41.29 31.5 31.5 ###
2010-Nov-30 Tue 41.5 ### ### ### ### ### 0.0
2010-Nov-29 Mon ### 41.83 ### 41.71 ### ### ###
2010-Nov-26 Fri 41 41.5 40.87 ### ### ### 0.0
2010-Nov-25 Thu ### ### ### ### 3,631,072 0 22.6 22.6 0.0
2010-Nov-24 Wed 40.22 ### 40.22 40.77 3,569,446 71,781,559 ### ### 2.9
2010-Nov-23 Tue 41.24 41.28 ### 40.56 ### ### 2.9
2010-Nov-22 Mon 41.44 41.59 41.27 41.41 2,999,652 124,275,582 ### ### 3.0
2010-Nov-19 Fri ### ### 40.7 ### ### ### 0.0
2010-Nov-18 Thu ### ### 40.44 ### 6,689,928 135,270,344 ### ### 0.0
2010-Nov-17 Wed 41.71 41.75 40.89 ### 7,322,687 302,573,426 ### ### 0.0
2010-Nov-16 Tue 42.4 42.41 ### ### 3,874,655 82,162,059 ### ### 0.0
2010-Nov-15 Mon ### ### ### 42.49 ### ### ###
2010-Nov-12 Fri 42.78 43.2 42.52 ### 7,360,950 ### 77.0 77.0 0.0
2010-Nov-11 Thu 42.55 ### 42.51 42.74 65.1 65.1 3.1
2010-Nov-10 Wed ### 43.25 42.21 42.22 ### ### 3.0
2010-Nov-09 Tue 42.79 43.5 42.75 ### 98,731,047 ### ### ### 0.0
2010-Nov-08 Mon 46.2 46.43 45.81 45.86 2,321,384 ### ### ### 3.3
2010-Nov-05 Fri 46.4 46.4 45.54 45.75 23.7 23.7 3.3
2010-Nov-04 Thu 44.78 ### 44.59 44.89 ### ### ###
2010-Nov-03 Wed ### ### 43.82 ### 1,236,242 ### ### ### 0.0
2010-Nov-02 Tue ### ### 43.52 ### ### ### 0.0
2010-Nov-01 Mon 43.51 ### 43.51 43.79 72.0 72.0 3.1
2010-Oct-29 Fri 44.25 ### 43.48 43.5 ### ### 3.1
2010-Oct-28 Thu 43.76 44.26 ### ### ### ### 0.0
2010-Oct-27 Wed ### 44.23 43.58 43.8 ### ### 3.1
2010-Oct-26 Tue ### ### 43.56 43.83 35.8 35.8 ###
2010-Oct-25 Mon ### ### 43.27 ### 1,860,259 ### 71.6 71.6 0.0
2010-Oct-22 Fri 44.42 44.51 ### 43.5 ### ### 3.1
2010-Oct-21 Thu 44.46 44.54 ### ### 30.7 30.7 0.0
2010-Oct-20 Wed 43.88 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 77.4 77.4 0.0
2010-Oct-18 Mon 44.4 44.49 43.77 ### ### ### 0.0
2010-Oct-15 Fri ### 44.4 ### ### 1,031,985 ### 31.6 31.6 0.0
2010-Oct-14 Thu ### 44.44 ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### 43.72 28.8 28.8 3.1
2010-Oct-12 Tue 44.57 44.79 ### ### ### ### 0.0
2010-Oct-11 Mon 44.5 ### ### ### 73.9 73.9 0.0
2010-Oct-08 Fri 44.51 44.58 ### 44.43 1,193,052 26,593,129 28.2 28.2 ###
2010-Oct-07 Thu 44.8 ### 44.52 ### ### ### 0.0
2010-Oct-06 Wed ### ### ### 44.8 ### ### 3.2
2010-Oct-05 Tue 44.74 ### ### 44.48 2,020,882 0 ### ### 3.2
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri 44.22 44.46 ### ### 1,523,749 33,872,940 ### ### 0.0
2010-Sep-30 Thu ### ### 43.88 43.88 24.6 24.6 3.1
2010-Sep-29 Wed ### ### ### 44.44 23.7 23.7 3.2
2010-Sep-28 Tue 44.85 ### 44.74 44.8 1,282,955 ### ### ### 3.2
2010-Sep-27 Mon ### 45.21 44.7 44.83 2,125,520 95,552,751 32.2 32.2 3.2
2010-Sep-24 Fri 44.25 44.72 ### 44.48 74.4 74.4 3.2
2010-Sep-23 Thu 44 44.71 ### 44.44 2,397,854 53,604,026 77.5 77.5 3.2
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 44 ### 43.74 43.75 1,936,758 ### ### ### 3.1
2010-Sep-20 Mon 43.47 43.8 ### ### 1,253,259 27,446,372 ### ### 0.0
2010-Sep-17 Fri ### ### 43.26 43.77 1,484,986 32,120,247 64.7 64.7 ###
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### 43.7 ### ### ###
2010-Sep-14 Tue 43.23 43.49 42.87 ### 25.7 25.7 0.0
2010-Sep-13 Mon ### ### 42.84 ### 2,430,146 52,053,727 29.8 29.8 0.0
2010-Sep-10 Fri ### 43.22 42.46 42.53 ### ### 3.0
2010-Sep-09 Thu 42.89 43.25 42.73 ### 65.2 65.2 0.0
2010-Sep-08 Wed 43.28 43.42 42.55 42.7 21.8 21.8 ###
2010-Sep-07 Tue 43.48 43.75 ### ### 32.6 32.6 0.0
2010-Sep-06 Mon ### 43.7 ### 43.4 1,634,182 35,706,876 25.1 25.1 ###
2010-Sep-03 Fri 43.5 43.75 43.28 ### ### ### 0.0
2010-Sep-02 Thu 43.81 43.89 ### 43.23 ### ### 3.1
2010-Sep-01 Wed ### ### ### ### 69.2 69.2 0.0
2010-Aug-31 Tue 42.2 42.56 41.87 41.87 ### ### ###
2010-Aug-30 Mon 42.47 42.87 42.26 42.45 1,963,185 ### 27.7 27.7 3.0
2010-Aug-27 Fri ### 42.42 41.85 ### ### ### 0.0
2010-Aug-26 Thu 42.54 42.58 ### 42.46 2,587,652 ### 30.7 30.7 3.0
2010-Aug-25 Wed 42.89 ### 42 42.27 3,208,523 67,378,983 ### ### ###
2010-Aug-24 Tue ### 43.44 43 ### 2,563,278 110,784,875 ### ### 0.0
2010-Aug-23 Mon ### ### ### 43.2 3,241,884 0 ### ### 3.1
2010-Aug-20 Fri 43 43.4 43 43.22 2,811,686 ### ### ### 3.1
2010-Aug-19 Thu 43.49 ### 43.21 43.43 30.3 30.3 3.1
2010-Aug-18 Wed ### 43.8 43.25 ### ### ### 0.0
2010-Aug-17 Tue ### ### 42.79 ### 4,467,776 ### ### ### 0.0
2010-Aug-16 Mon ### ### 42 ### 5,874,383 123,362,043 85.9 85.9 0.0
2010-Aug-13 Fri 40.7 41.52 40.27 41.51 3,135,146 ### ### ### ###
2010-Aug-12 Thu 40.53 40.7 ### ### ### ### 0.0
2010-Aug-11 Wed 41.45 ### 40.78 ### 3,140,942 ### 35.7 35.7 0.0
2010-Aug-10 Tue ### 42.52 41.44 41.45 2,554,574 ### 25.7 25.7 ###
2010-Aug-09 Mon ### 42.51 41.85 42.44 1,480,341 62,440,783 69.5 69.5 ###
2010-Aug-06 Fri 42.58 42.58 ### ### ### ### 0.0
2010-Aug-05 Thu 42.42 42.59 ### 42.5 1,765,240 37,590,785 65.8 65.8 3.0
2010-Aug-04 Wed ### 42.5 ### ### 72.1 72.1 0.0
2010-Aug-03 Tue 42.5 42.5 41.81 ### ### ### 0.0
2010-Aug-02 Mon ### 41.87 41.25 41.75 1,023,856 42,551,455 ### ### 3.0
2010-Jul-30 Fri 41.7 41.8 41.22 ### 30.7 30.7 0.0
2010-Jul-29 Thu ### ### ### 41.72 26.7 26.7 ###
2010-Jul-28 Wed ### ### 41.52 ### ### ### 0.0
2010-Jul-27 Tue 42.45 ### 41.72 ### ### ### 0.0
2010-Jul-26 Mon 42.24 ### ### ### 1,503,123 0 ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 3,142,482 0 ### ### 0.0
2010-Jul-22 Thu ### 41.53 40.86 41 ### ### 2.9
2010-Jul-21 Wed 42 ### 40.88 ### 2,840,341 58,056,570 ### ### 0.0
2010-Jul-20 Tue 41.76 ### ### 41.77 63.6 63.6 ###
2010-Jul-19 Mon ### ### ### 41.75 ### ### 3.0
2010-Jul-16 Fri ### ### ### 42.54 863,383 0 24.6 24.6 3.0
2010-Jul-15 Thu 43 ### 42.55 42.85 1,996,341 42,472,154 31.1 31.1 ###
2010-Jul-14 Wed 43.25 ### 42.79 43 1,188,575 ### 23.4 23.4 ###
2010-Jul-13 Tue ### 43.26 ### ### 23.7 23.7 0.0
2010-Jul-12 Mon ### 42.86 42 42.57 ### ### ###
2010-Jul-09 Fri ### ### ### 42.53 1,269,143 0 ### ### 3.0
2010-Jul-08 Thu ### 42.23 41.81 ### 2,687,053 ### ### ### 0.0
2010-Jul-07 Wed 41.55 ### 40.88 ### 2,277,028 46,542,452 ### ### 0.0
2010-Jul-06 Tue ### 41.87 40.79 ### 2,094,770 86,576,844 ### ### 0.0
2010-Jul-05 Mon ### 41.4 40.73 40.88 ### ### ###
2010-Jul-02 Fri 41.48 41.77 ### 41 23.5 23.5 2.9
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 41.5 41.87 ### 41.84 2,410,229 50,458,144 70.0 70.0 3.0
2010-Jun-29 Tue ### 43.4 ### 42.57 1,408,951 ### ### ### ###
2010-Jun-28 Mon 43.84 43.85 ### 43.28 35.2 35.2 ###
2010-Jun-25 Fri 43.84 ### ### 43.28 3,619,972 0 27.2 27.2 ###
2010-Jun-24 Thu 44.71 ### 44.44 44.56 37.9 37.9 3.2
2010-Jun-23 Wed 44.72 ### ### ### ### ### 0.0
2010-Jun-22 Tue ### 45.77 ### ### 41.4 41.4 0.0
2010-Jun-21 Mon 45.49 45.76 ### ### 1,647,958 37,705,279 ### ### 0.0
2010-Jun-18 Fri 44.5 ### 44.45 44.71 1,308,150 ### ### ### ###
2010-Jun-17 Thu ### ### ### ### 2,143,947 0 33.4 33.4 0.0
2010-Jun-16 Wed 45 45.2 44.83 ### 2,483,120 111,777,646 31.2 31.2 0.0
2010-Jun-15 Tue ### 45.22 44.46 ### 28.8 28.8 0.0
2010-Jun-11 Fri ### ### 44.79 45.22 ### ### 3.2
2010-Jun-10 Thu 43.28 44.21 43.23 ### 2,910,982 ### 79.1 79.1 0.0
2010-Jun-09 Wed 43 ### ### 42.87 ### ### 3.1
2010-Jun-08 Tue ### ### 42.79 ### 64.1 64.1 0.0
2010-Jun-07 Mon ### ### ### 42.77 ### ### 3.1
2010-Jun-04 Fri ### 44.2 43.53 ### 1,408,255 ### ### ### 0.0
2010-Jun-03 Thu 44.29 ### 43.86 44.2 1,429,026 31,338,540 28.2 28.2 3.2
2010-Jun-02 Wed 43.4 ### ### 43.43 1,709,420 0 78.3 78.3 3.1
2010-Jun-01 Tue 42.85 43.77 ### 43.59 1,957,888 42,848,378 ### ### ###
2010-May-31 Mon ### ### 42.81 ### 1,392,842 29,813,783 28.2 28.2 0.0
2010-May-28 Fri ### 43.55 ### 43.46 3,353,523 ### 64.0 64.0 3.1
2010-May-27 Thu 42 42.8 41.7 ### ### ### 0.0
2010-May-26 Wed 42 ### 41.71 ### 3,268,685 68,168,425 76.8 76.8 0.0
2010-May-25 Tue 42 ### ### ### 43.3 43.3 0.0
2010-May-24 Mon 41.55 42.83 41.45 42.83 ### ### ###
2010-May-21 Fri 40.2 41.46 ### ### ### ### 0.0
2010-May-20 Thu 42.5 42.59 ### 41.59 2,841,389 60,507,378 ### ### ###
2010-May-19 Wed ### 42.82 ### 42.25 1,803,321 ### ### ### 3.0
2010-May-18 Tue 43.59 ### 42.75 ### 2,279,228 ### ### ### 0.0
2010-May-17 Mon ### 44.25 ### 43.25 2,037,747 45,085,152 ### ### ###
2010-May-14 Fri 44.2 ### 44.2 44.8 1,359,750 30,050,475 77.8 77.8 3.2
2010-May-13 Thu ### ### 43.8 44.81 ### ### ###
2010-May-12 Wed 42.57 ### 42.57 43.47 82.4 82.4 ###
2010-May-11 Tue 43.56 ### 42.52 ### ### ### 0.0
2010-May-10 Mon ### ### ### 43.46 54.6 54.6 3.1
2010-May-07 Fri 42.8 43.73 ### ### 3,177,242 ### ### ### 0.0
2010-May-06 Thu 44.4 44.5 43.85 ### ### ### 0.0
2010-May-05 Wed 44.51 44.87 ### 44.7 ### ### 3.2
2010-May-04 Tue 45.82 45.85 ### 45.24 ### ### ###
2010-May-03 Mon ### 45.89 ### 45.57 ### ### 3.3
2010-Apr-30 Fri ### 45.87 ### 45.4 ### ### 3.2
2010-Apr-29 Thu 46 ### ### ### 2,427,255 0 ### ### 0.0
2010-Apr-28 Wed 45.55 45.83 45.5 45.75 ### ### 3.3
2010-Apr-27 Tue 46.74 46.87 ### 46.45 ### ### 3.3
2010-Apr-23 Fri ### ### 46 ### 1,754,741 40,359,043 ### ### 0.0
2010-Apr-22 Thu 46.73 ### 46.21 46.84 1,435,547 ### ### ### 3.3
2010-Apr-21 Wed 46.87 ### 46.44 46.87 ### ### 3.3
2010-Apr-20 Tue ### ### 46.21 ### 808,429 18,678,752 ### ### 0.0
2010-Apr-19 Mon 46.25 46.5 ### ### 34.9 34.9 0.0
2010-Apr-16 Fri 47.45 47.5 46.58 46.72 ### ### 3.3
2010-Apr-15 Thu 47.5 47.81 47.2 47.5 2,242,647 106,536,945 ### ### 3.4
2010-Apr-14 Wed ### ### 46.76 46.85 1,750,745 ### 30.3 30.3 ###
2010-Apr-13 Tue 47.7 47.73 ### 47 1,499,221 ### ### ### 3.4
2010-Apr-12 Mon ### ### 47.57 47.77 31.5 31.5 3.4
2010-Apr-09 Fri 47.25 ### 47.21 47.5 ### ### 3.4
2010-Apr-08 Thu 47.45 47.48 ### ### 28.7 28.7 0.0
2010-Apr-07 Wed ### 48.25 47.4 ### 22.5 22.5 0.0
2010-Apr-06 Tue ### ### ### 47.77 ### ### 3.4
2010-Apr-01 Thu ### ### 46.57 ### 1,441,945 33,575,689 23.4 23.4 0.0
2010-Mar-31 Wed ### 47.46 ### ### 1,837,771 ### 33.8 33.8 0.0
2010-Mar-30 Tue ### 47.22 ### 47 821,949 ### 33.9 33.9 3.4
2010-Mar-29 Mon ### ### ### 46.77 1,412,742 0 ###
2010-Mar-26 Fri ### 47.43 46.28 ### 5,817,850 ### 27.2 27.2 0.0
2010-Mar-25 Thu 46.73 47.71 46.71 47.48 2,323,851 ### ### ### ###
2010-Mar-24 Wed 47.42 ### ### 47.42 2,387,584 0 ### ### 3.4
2010-Mar-23 Tue ### ### 46.72 47.2 1,990,643 46,501,420 ### ### ###
2010-Mar-22 Mon 46.48 46.88 46.22 46.52 ### ### 3.3
2010-Mar-19 Fri 46.58 ### ### 46.73 ### ### 3.3
2010-Mar-18 Thu 46.45 ### ### 46.25 30.6 30.6 ###
2010-Mar-17 Wed ### ### ### 45.8 2,619,524 0 ### ### ###
2010-Mar-16 Tue 45 45.2 44.47 44.76 31.4 31.4 3.2
2010-Mar-15 Mon ### ### 44.85 ### 37.4 37.4 0.0
2010-Mar-12 Fri ### ### ### 45.41 28.5 28.5 ###
2010-Mar-11 Thu 45.83 ### 45.27 45.27 24.8 24.8 ###
2010-Mar-10 Wed ### 45.87 ### 45.49 ### ### ###
2010-Mar-09 Tue ### 45.49 44.55 45.22 70.3 70.3 3.2
2010-Mar-08 Mon ### 45.7 ### 45.25 ### ### 3.2
2010-Mar-05 Fri 44.2 44.75 ### 44.52 73.1 73.1 ###
2010-Mar-04 Thu 44.46 44.5 43.89 44.29 1,728,158 76,375,942 32.6 32.6 ###
2010-Mar-03 Wed ### 44.47 44 ### 1,260,884 ### 67.8 67.8 0.0
2010-Mar-02 Tue 43.72 ### 43.57 ### 79.4 79.4 0.0
2010-Mar-01 Mon ### ### 42.81 43.47 ### ### ###
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 3,394,687 0 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 21.8 21.8 0.0
2010-Feb-23 Tue 45 45 44.2 44.41 25.2 25.2 3.2
2010-Feb-22 Mon ### ### 44 ### 2,393,723 ### ### ### 0.0
2010-Feb-19 Fri 43.89 ### ### ### ### ### 0.0
2010-Feb-18 Thu 43.85 ### 43.55 43.78 ### ### 3.1
2010-Feb-17 Wed ### 44.29 43.59 44 65.8 65.8 3.1
2010-Feb-16 Tue 43.58 43.73 ### ### ### ### 0.0
2010-Feb-15 Mon ### 43.22 42.76 43.2 77.0 77.0 3.1
2010-Feb-12 Fri ### ### 42.4 42.8 ### ### 3.1
2010-Feb-11 Thu ### 43.23 ### 43 ### ### ###
2010-Feb-10 Wed 42.5 ### ### ### 26.1 26.1 0.0
2010-Feb-09 Tue 42.42 ### 41.72 ### 1,547,481 32,280,453 ### ### 0.0
2010-Feb-08 Mon 42 ### 41.82 ### ### ### 0.0
2010-Feb-05 Fri 42 ### 41.47 41.52 2,551,085 52,896,747 31.3 31.3 3.0
2010-Feb-04 Thu ### 43.7 42.89 43.2 3,023,825 ### ### ### 3.1
2010-Feb-03 Wed ### ### ### ### 1,912,855 0 28.7 28.7 0.0
2010-Feb-02 Tue 42.2 43.49 ### 43.2 3,589,881 ### ### ### 3.1
2010-Feb-01 Mon 42 ### ### 41.59 ### ### ###
2010-Jan-29 Fri ### ### 42.26 ### 31.4 31.4 0.0
2010-Jan-28 Thu ### ### 42.73 ### ### ### 0.0
2010-Jan-27 Wed ### ### 42.78 43 ### ### ###
2010-Jan-25 Mon ### 44.4 43.75 44 3,061,785 134,948,173 61.7 61.7 3.1
2010-Jan-22 Fri 45.2 ### ### ### 3,873,221 0 20.2 20.2 0.0
2010-Jan-21 Thu 46.23 ### 45.87 ### 2,512,771 ### ### ### 0.0
2010-Jan-20 Wed 47 ### 46.5 46.5 ### ### ###
2010-Jan-19 Tue 47.4 ### 46.72 46.75 32.2 32.2 ###
2010-Jan-18 Mon 47.25 ### ### 47.24 31.9 31.9 3.4
2010-Jan-15 Fri ### ### 47.5 ### 2,546,628 ### 24.6 24.6 0.0
2010-Jan-14 Thu ### ### ### 48.42 26.6 26.6 3.5
2010-Jan-13 Wed 48.49 ### 48.2 48.58 1,907,883 45,979,980 ### ### 3.5
2010-Jan-12 Tue ### ### 48.55 ### ### ### 0.0
2010-Jan-11 Mon ### 49.28 48.83 49.28 ### ### 3.5
2010-Jan-08 Fri ### ### 48.51 48.7 1,387,220 33,647,021 ### ### 3.5
2010-Jan-07 Thu 48.55 ### 48.52 ### ### ### 0.0
2010-Jan-06 Wed ### 48.49 ### 48.4 2,549,780 ### 70.7 70.7 3.5
2010-Jan-05 Tue 47.81 48.27 47.71 ### 1,664,122 ### ### ### 0.0
2010-Jan-04 Mon ### 47.74 ### 47.53 ### ### ###
2009-Dec-31 Thu 47.5 ### ### 47.2 1,031,052 0 ### ### ###
2009-Dec-30 Wed 47.75 ### 47.28 ### 24.0 24.0 0.0
2009-Dec-29 Tue 47.87 ### 47.59 ### ### ### 0.0
2009-Dec-24 Thu 47.25 ### 47.22 47.5 682,359 ### 68.9 68.9 3.4
2009-Dec-23 Wed ### 47.57 ### ### 1,136,825 27,039,382 ### ### 0.0
2009-Dec-22 Tue 47.74 47.74 ### 47.27 1,123,050 ### 24.1 24.1 ###
2009-Dec-21 Mon 48 ### ### ### 1,719,577 0 24.0 24.0 0.0
2009-Dec-18 Fri 46.42 ### ### ### ### ### 0.0
2009-Dec-17 Thu 45.5 ### ### 46.7 11,453,047 0 ### ### 3.3
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue ### ### ### ### 0 0.0
2009-Dec-14 Mon ### ### ### ### 0 0.0
2009-Dec-11 Fri 47.2 47.47 46.76 ### 2,017,940 95,075,243 ### ### 0.0
2009-Dec-10 Thu ### 47.59 46.84 ### 77.7 77.7 0.0
2009-Dec-09 Wed 47.51 47.59 46.83 ### 3,249,182 153,393,882 ### ### 0.0
2009-Dec-08 Tue ### ### 47.77 48.2 1,757,729 41,983,357 76.7 76.7 3.4
2009-Dec-07 Mon ### 49 ### ### 1,826,878 ### 35.6 35.6 0.0
2009-Dec-04 Fri 49.5 49.79 ### ### 1,682,278 ### ### ### 0.0
2009-Dec-03 Thu 49.8 49.8 ### ### ### ### 0.0
2009-Dec-02 Wed 50 50.25 ### 49.8 1,454,973 ### 33.9 33.9 3.6
2009-Dec-01 Tue ### 49.58 48.76 ### 1,286,544 ### 73.6 73.6 0.0
2009-Nov-30 Mon ### 49.48 48.5 48.75 ### ### 3.5
2009-Nov-27 Fri ### ### ### ### 39.0 39.0 0.0
2009-Nov-26 Thu ### ### ### 49.49 33.0 33.0 ###
2009-Nov-25 Wed 49.5 49.75 ### 49.41 1,335,220 ### ### ### ###
2009-Nov-24 Tue 49.71 50.73 ### ### 32.7 32.7 0.0
2009-Nov-23 Mon 48.77 ### 48 48.71 32.0 32.0 ###
2009-Nov-20 Fri 49.5 49.52 ### ### 2,541,723 ### 21.1 21.1 0.0
2009-Nov-19 Thu ### 50.22 49.52 ### 76.0 76.0 0.0
2009-Nov-18 Wed ### ### 49.44 49.52 1,324,429 32,739,884 ### ### 3.5
2009-Nov-17 Tue ### 51 ### ### 1,567,546 39,972,423 ### ### 0.0
2009-Nov-16 Mon 49.49 50.2 ### ### ### ### 0.0
2009-Nov-13 Fri 48.5 49.23 ### ### 1,535,774 37,803,077 73.6 73.6 0.0
2009-Nov-12 Thu ### 50.21 ### ### 21.8 21.8 0.0
2009-Nov-11 Wed 49.78 ### 49.52 ### 1,833,955 45,408,725 ### ### 0.0
2009-Nov-10 Tue ### 49.8 49.25 ### 1,598,245 79,153,083 ### ### 0.0
2009-Nov-09 Mon ### ### ### 48.51 1,626,587 0 ### ### ###
2009-Nov-06 Fri 47.79 48.28 47.53 ### ### ### 0.0
2009-Nov-05 Thu 47.82 ### 47.4 47.4 1,999,149 ### ### ### 3.4
2009-Nov-04 Wed 47.72 47.85 46.74 47.22 29.9 29.9 3.4
2009-Nov-03 Tue 47.83 48.59 47.4 47.7 ### ### 3.4
2009-Nov-02 Mon 47 ### ### 48.24 82.7 82.7 3.4
2009-Oct-30 Fri 47.55 ### ### 47.7 5,232,046 0 66.9 66.9 3.4
2009-Oct-29 Thu ### 47.46 46.51 ### 4,775,023 224,354,455 ### ### 0.0
2009-Oct-28 Wed 49.5 ### ### ### 3,494,385 0 ### ### 0.0
2009-Oct-27 Tue 50.5 50.59 49.41 ### 2,663,820 ### 33.7 33.7 0.0
2009-Oct-26 Mon ### ### 50.72 50.85 ### ### 3.6
2009-Oct-23 Fri 51.8 ### ### 51.8 2,446,122 0 70.6 70.6 3.7
2009-Oct-22 Thu ### ### 52.41 52.74 1,421,950 ### 36.4 36.4 3.8
2009-Oct-21 Wed 52.5 53.56 52.23 ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon 52.55 52.7 51.58 ### ### ### 0.0
2009-Oct-16 Fri ### ### ### 52.72 2,338,384 0 24.4 24.4 3.8
2009-Oct-15 Thu 53.8 ### ### 53.2 1,575,049 0 ### ### 3.8
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### 51.53 ### ### ### 0.0
2009-Oct-12 Mon ### 51.55 50.8 ### 1,714,825 ### ### ### 0.0
2009-Oct-09 Fri ### ### ### 50.57 2,859,140 0 27.2 27.2 3.6
2009-Oct-07 Wed ### ### ### ### 2,060,257 0 23.1 23.1 0.0
2009-Oct-06 Tue ### ### ### ### 2,769,352 0 31.2 31.2 0.0
2009-Oct-05 Mon 51.46 ### 51 ### 802,882 ### ### ### 0.0
2009-Oct-02 Fri 51.56 ### ### 51.42 39.4 39.4 3.7
2009-Oct-01 Thu 52.7 ### ### ### ### ### 0.0
2009-Sep-30 Wed ### 52.45 ### ### ### ### 0.0
2009-Sep-29 Tue 52.8 52.83 51.85 ### ### ### 0.0
2009-Sep-28 Mon ### 52.51 51.5 51.8 1,418,140 73,750,370 40.0 40.0 3.7
2009-Sep-25 Fri 50.75 52.49 50.52 52.4 86.5 86.5 3.7
2009-Sep-24 Thu 52.48 52.59 51.55 51.71 3,829,453 ### ### ### ###
2009-Sep-23 Wed ### ### ### ### 82.2 82.2 0.0
2009-Sep-22 Tue ### ### ### 50.54 2,001,546 0 ### ### ###
2009-Sep-21 Mon ### 51.45 ### 51.23 1,280,183 ### ### ### ###
2009-Sep-18 Fri 51.28 51.28 50.21 ### 25.1 25.1 0.0
2009-Sep-17 Thu 51.8 ### 51.51 ### 32.0 32.0 0.0
2009-Sep-16 Wed ### ### ### 50.82 85.4 85.4 ###
2009-Sep-15 Tue 48.8 48.81 ### 48.5 2,731,053 66,651,348 ### ### 3.5
2009-Sep-14 Mon 48.5 ### ### 48.5 ### ### 3.5
2009-Sep-11 Fri 48.8 ### ### 48.25 ### ### ###
2009-Sep-10 Thu 47.8 48.48 ### 48.4 71.6 71.6 3.5
2009-Sep-09 Wed 48.48 48.56 47.21 ### 2,212,981 ### 21.1 21.1 0.0
2009-Sep-08 Tue 46.54 47.82 46.54 47.82 ### ### 3.4
2009-Sep-07 Mon 47 47.25 46.5 46.82 1,343,840 ### ### ### 3.3
2009-Sep-04 Fri ### ### 46.29 ### 1,929,672 44,662,258 ### ### 0.0
2009-Sep-03 Thu 47.27 47.27 ### 46.44 ### ### 3.3
2009-Sep-02 Wed 47.5 47.78 ### 47.25 3,103,621 ### ### ### 3.4
2009-Sep-01 Tue 48.5 49 ### 48.55 ### ### 3.5
2009-Aug-31 Mon 49.8 49.8 ### 49 2,161,923 53,831,882 31.3 31.3 3.5
2009-Aug-28 Fri 49 49.7 49 49.7 2,575,950 ### 72.0 72.0 3.6
2009-Aug-27 Thu ### ### 47.51 48.8 74.3 74.3 3.5
2009-Aug-26 Wed 48.47 ### ### 48.22 1,701,689 0 27.6 27.6 3.4
2009-Aug-25 Tue ### ### 47.77 48.23 ### ### 3.4
2009-Aug-24 Mon 47.5 ### 47.27 ### ### ### 0.0
2009-Aug-21 Fri 47.8 ### 46.81 ### 39.5 39.5 0.0
2009-Aug-20 Thu 46 ### 45.85 47.53 5,449,356 124,926,486 ### ### ###
2009-Aug-19 Wed 43.21 ### 43.2 44.28 ### ### 3.2
2009-Aug-18 Tue ### ### 42.42 42.72 32.7 32.7 ###
2009-Aug-17 Mon 43.8 ### ### 43.52 ### ### 3.1
2009-Aug-14 Fri ### 45.27 ### ### 1,793,453 ### 23.0 23.0 0.0
2009-Aug-13 Thu 43.79 ### 43.53 ### 71.6 71.6 0.0
2009-Aug-12 Wed 43.55 ### ### 43.55 67.4 67.4 ###
2009-Aug-11 Tue 43.57 ### 43.25 ### 1,185,629 25,639,227 ### ### 0.0
2009-Aug-10 Mon ### ### ### 43.57 921,683 0 36.4 36.4 3.1
2009-Aug-07 Fri ### ### 43.5 43.75 1,074,972 23,380,641 ### ### 3.1
2009-Aug-06 Thu 43.76 44.4 43.58 44 1,140,422 ### ### ### 3.1
2009-Aug-05 Wed ### 44.46 43.23 43.8 ### ### 3.1
2009-Aug-04 Tue 45.2 45.7 44.51 44.53 1,942,552 ### 30.9 30.9 ###
2009-Aug-03 Mon 45.7 45.75 ### ### 1,560,983 35,707,486 ### ### 0.0
2009-Jul-31 Fri 44.8 45.75 44.7 45.7 3,929,445 177,709,150 77.8 77.8 3.3
2009-Jul-30 Thu 44 ### 43.5 44.49 73.4 73.4 3.2
2009-Jul-29 Wed 44.4 44.4 44 44.23 ### ### ###
2009-Jul-28 Tue 44.5 44.71 ### 44.53 73.0 73.0 ###
2009-Jul-27 Mon 44.74 ### 44.5 44.5 1,102,952 24,540,682 ### ### 3.2
2009-Jul-24 Fri ### 44.84 ### 44.49 74.0 74.0 3.2
2009-Jul-23 Thu 43.87 ### 43.5 43.7 1,254,725 ### 25.7 25.7 ###
2009-Jul-22 Wed 43.7 ### 43.46 43.85 71.9 71.9 3.1
2009-Jul-21 Tue 43.49 ### 43.2 ### ### ### 0.0
2009-Jul-20 Mon 42.85 43.25 42.45 43 1,519,553 65,112,846 68.5 68.5 ###
2009-Jul-17 Fri ### 42.89 ### ### 3,145,329 67,451,580 ### ### 0.0
2009-Jul-16 Thu 42 ### 41.23 41.4 2,345,489 48,352,255 ### ### 3.0
2009-Jul-15 Wed ### ### 40.51 40.89 1,719,028 ### ### ### ###
2009-Jul-14 Tue 40 40.45 39.75 ### 1,473,874 59,102,347 69.1 69.1 0.0
2009-Jul-13 Mon ### ### ### 39.2 1,463,886 0 26.0 26.0 2.8
2009-Jul-10 Fri 40.2 40.45 39.73 ### 24.2 24.2 0.0
2009-Jul-09 Thu 39.7 40.47 39.55 ### 1,355,555 54,235,755 73.7 73.7 0.0
2009-Jul-08 Wed 40 40.25 ### 40.2 1,945,645 ### 75.2 75.2 ###
2009-Jul-07 Tue ### ### ### 40.47 78.8 78.8 ###
2009-Jul-06 Mon ### 41.4 ### 40.85 1,640,542 ### ### ### 2.9
2009-Jul-03 Fri 40.7 41.43 ### 41.43 1,354,444 ### 78.1 78.1 ###
2009-Jul-02 Thu 42.89 42.89 ### ### ### ### 0.0
2009-Jul-01 Wed 42.8 42.8 ### 42.45 1,321,588 28,281,983 25.6 25.6 3.0
2009-Jun-30 Tue 43.44 43.79 ### 43.21 2,407,049 ### 32.5 32.5 ###
2009-Jun-29 Mon ### ### 42.45 42.53 1,764,845 ### 37.7 37.7 3.0
2009-Jun-26 Fri 42.5 ### 42.44 42.88 ### ### 3.1
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed 40.84 41.56 ### ### ### ### 0.0
2009-Jun-23 Tue ### 40.41 ### 40.27 2,097,259 ### 81.5 81.5 ###
2009-Jun-22 Mon ### ### 40.87 ### ### ### 0.0
2009-Jun-19 Fri ### ### 40.82 ### 83.0 83.0 0.0
2009-Jun-18 Thu 41.2 41.2 ### 40.5 ### ### 2.9
2009-Jun-17 Wed 40.72 41.24 40.5 ### 3,176,579 129,826,783 ### ### 0.0
2009-Jun-16 Tue 41.8 41.82 ### 40.85 2,734,156 ### ### ### 2.9
2009-Jun-15 Mon 42.51 ### ### 42.2 2,830,647 0 36.7 36.7 3.0
2009-Jun-12 Fri ### ### 42.5 42.88 ### ### 3.1
2009-Jun-11 Thu 43.2 ### 42.8 42.85 3,567,544 76,345,441 ### ### ###
2009-Jun-10 Wed ### 43.2 ### 42.78 30.2 30.2 3.1
2009-Jun-09 Tue 42.2 ### 42 ### 2,809,689 ### ### ### 0.0
2009-Jun-05 Fri ### ### 42.45 ### 16.8 16.8 0.0
2009-Jun-04 Thu ### ### ### 43.2 2,271,284 0 ### ### 3.1
2009-Jun-03 Wed ### ### ### 44.8 1,359,575 0 ### ### 3.2
2009-Jun-02 Tue 44.74 ### 44.45 ### 67.6 67.6 0.0
2009-Jun-01 Mon 43.85 44.22 43.22 ### 62.8 62.8 0.0
2009-May-29 Fri 43.75 43.75 ### ### 4,916,347 ### ### ### 0.0
2009-May-28 Thu 42.5 ### ### ### 77.6 77.6 0.0
2009-May-27 Wed ### 43.28 ### ### 1,406,342 30,433,240 ### ### 0.0
2009-May-26 Tue 42.5 ### ### 42.5 70.3 70.3 3.0
2009-May-25 Mon ### 43.24 42.23 42.5 32.3 32.3 3.0
2009-May-22 Fri 43.58 ### ### 42.41 18.7 18.7 ###
2009-May-21 Thu 44.7 ### 43.89 44.4 3,221,945 70,705,583 31.1 31.1 ###
2009-May-20 Wed ### ### 43.74 44.81 1,770,371 ### 29.5 29.5 ###
2009-May-19 Tue 44 ### ### ### 76.1 76.1 0.0
2009-May-18 Mon ### ### 42.4 42.81 41.8 41.8 3.1
2009-May-15 Fri 43.25 ### ### 43.49 ### ### ###
2009-May-14 Thu 43.52 ### ### ### 2,596,675 0 ### ### 0.0
2009-May-13 Wed ### 45.75 44.52 44.82 28.6 28.6 ###
2009-May-12 Tue ### 45.44 ### 44.74 2,506,685 56,951,883 ### ### 3.2
2009-May-11 Mon ### ### 43.86 ### 84.3 84.3 0.0
2009-May-08 Fri 43.56 44.5 43.56 ### 65.6 65.6 0.0
2009-May-07 Thu 43 ### 42.85 43.56 2,729,328 58,475,852 ### ### ###
2009-May-06 Wed ### 42.7 41.41 42 2,504,457 ### 36.3 36.3 3.0
2009-May-05 Tue ### ### 41.41 ### ### ### 0.0
2009-May-04 Mon ### ### ### 40.49 ### ### 2.9
2009-May-01 Fri ### 38.78 ### 38.42 73.7 73.7 2.7
2009-Apr-30 Thu 37.7 38.76 37.7 ### 2,326,651 ### ### ### 0.0
2009-Apr-29 Wed 37.25 ### ### ### 1,687,624 0 ### ### 0.0
2009-Apr-28 Tue 37.4 38.26 37.25 37.47 1,520,752 ### 70.5 70.5 ###
2009-Apr-27 Mon ### ### ### 37.55 1,760,729 0 ### ### 2.7
2009-Apr-24 Fri 37.8 38.2 37.43 37.8 2,675,170 101,161,553 ### ### 2.7
2009-Apr-23 Thu 37.25 37.88 ### ### 1,619,689 ### 72.4 72.4 0.0
2009-Apr-22 Wed 37.2 37.58 ### ### 1,876,474 35,258,946 34.2 34.2 0.0
2009-Apr-21 Tue ### 37.4 ### ### 2,520,529 ### 36.1 36.1 0.0
2009-Apr-20 Mon 38.25 38.5 ### ### ### ### 0.0
2009-Apr-17 Fri ### 39.4 ### ### 1,984,020 ### 18.8 18.8 0.0
2009-Apr-16 Thu ### 39.87 38.8 38.8 ### ### ###
2009-Apr-15 Wed ### 39.59 38.82 38.88 26.7 26.7 2.8
2009-Apr-14 Tue ### 40 38.86 ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 1,260,384 0 67.5 67.5 0.0
2009-Apr-08 Wed ### ### 37.85 ### ### ### 0.0
2009-Apr-07 Tue ### 39.74 ### 39.5 2,087,322 41,475,088 38.7 38.7 ###
2009-Apr-06 Mon 40 ### ### 39.75 ### ### ###
2009-Apr-03 Fri ### 40.4 ### 39.88 ### ### 2.8
2009-Apr-02 Thu ### 39.22 ### ### 1,837,871 36,040,650 66.3 66.3 0.0
2009-Apr-01 Wed ### ### 37.81 38.4 72.4 72.4 2.7
2009-Mar-31 Tue 38.8 38.8 ### ### ### ### 0.0
2009-Mar-30 Mon 40.25 40.47 38.85 39.21 2,200,781 87,282,974 20.9 20.9 ###
2009-Mar-27 Fri 43 43 ### 41 7,203,355 ### 8.9 8.9 2.9
2009-Mar-26 Thu 41 42.2 ### 42.2 78.2 78.2 3.0
2009-Mar-25 Wed 40.4 41.56 ### 41 2,377,724 ### 72.5 72.5 2.9
2009-Mar-24 Tue 39.87 ### 39.51 ### 3,648,878 72,083,584 75.3 75.3 0.0
2009-Mar-23 Mon ### 38.5 ### 38.46 1,427,571 27,480,741 ### ### 2.7
2009-Mar-20 Fri 37.7 ### ### 37.42 31.1 31.1 2.7
2009-Mar-19 Thu 36.45 37.24 36.4 ### 4,834,159 ### 75.0 75.0 0.0
2009-Mar-18 Wed ### 37.41 ### ### 19.8 19.8 0.0
2009-Mar-17 Tue 36.5 ### 36.44 36.77 2,000,549 ### 62.6 62.6 ###
2009-Mar-16 Mon ### 37.5 ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 36.77 37.78 72.5 72.5 2.7
2009-Mar-12 Thu ### ### ### ### 2,299,879 0 ### ### 0.0
2009-Mar-11 Wed 37.4 37.5 36.74 ### 2,281,378 84,684,751 27.2 27.2 0.0
2009-Mar-10 Tue 36.25 ### 36.24 ### ### ### 0.0
2009-Mar-09 Mon 35.74 36.48 35.28 ### 2,511,351 90,107,273 76.7 76.7 0.0
2009-Mar-06 Fri ### 35.58 ### 35.55 92.3 92.3 ###
2009-Mar-05 Thu 34.55 ### ### 34.2 2,668,855 0 ### ### 2.4
2009-Mar-04 Wed ### 34.27 33.25 33.71 ### ### 2.4
2009-Mar-03 Tue ### 34.44 ### 34.23 88.2 88.2 2.4
2009-Mar-02 Mon 35.25 35.49 33.89 34.27 1,937,372 ### ### ### 2.4
2009-Feb-27 Fri 36.26 36.74 35.42 35.8 22.8 22.8 2.6
2009-Feb-26 Thu 34.85 ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 5,694,340 0 ### ### 0.0
2009-Feb-24 Tue ### 33.89 32.2 ### 89.0 89.0 0.0
2009-Feb-23 Mon 32.82 ### ### 32.77 2,532,155 0 ### ### ###
2009-Feb-20 Fri 33.89 34.55 ### ### ### ### 0.0
2009-Feb-19 Thu 33.75 34.28 ### 33.52 27.3 27.3 2.4
2009-Feb-18 Wed ### 33.5 31.45 33.5 3,575,777 116,123,358 ### ### 2.4
2009-Feb-17 Tue 32.77 ### ### 32.4 1,617,186 0 34.8 34.8 2.3
2009-Feb-16 Mon ### ### 32.28 32.75 1,600,840 25,837,557 31.4 31.4 ###
2009-Feb-13 Fri ### ### ### ### 2,286,356 0 75.0 75.0 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed 31.8 32.47 31.52 ### ### ### 0.0
2009-Feb-10 Tue ### 32.48 ### ### 1,536,573 24,953,945 78.7 78.7 0.0
2009-Feb-09 Mon ### 32.4 ### ### 1,723,724 27,924,328 32.9 32.9 0.0
2009-Feb-06 Fri 32.8 ### 31.77 ### 2,258,971 35,883,754 18.6 18.6 0.0
2009-Feb-05 Thu 33.45 33.45 ### ### 18.9 18.9 0.0
2009-Feb-04 Wed ### 35.28 33.55 33.58 1,900,574 65,408,254 ### ### 2.4
2009-Feb-03 Tue 35.5 ### ### ### 1,557,845 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 913,849 0 76.3 76.3 0.0
2009-Jan-30 Fri ### 35.78 ### ### ### ### 0.0
2009-Jan-29 Thu ### 34.85 ### 34.59 37.1 37.1 ###
2009-Jan-28 Wed ### 34.77 ### 34.53 77.6 77.6 ###
2009-Jan-27 Tue ### ### 33.48 ### ### ### 0.0
2009-Jan-23 Fri 33.8 ### ### ### ### ### 0.0
2009-Jan-22 Thu 34.21 ### ### 34.76 ### ### 2.5
2009-Jan-21 Wed ### ### ### 34.41 2,429,543 0 77.0 77.0 2.5
2009-Jan-20 Tue ### 33.75 ### 33.43 43.2 43.2 2.4
2009-Jan-19 Mon ### 34.5 33.76 34.29 79.9 79.9 ###
2009-Jan-16 Fri 34.5 34.5 33.25 33.53 1,695,657 57,440,380 17.4 17.4 ###
2009-Jan-15 Thu ### ### ### ### 1,817,220 0 25.1 25.1 0.0
2009-Jan-14 Wed ### ### ### ### 76.8 76.8 0.0
2009-Jan-13 Tue ### ### ### 34.77 1,371,052 0 74.4 74.4 ###
2009-Jan-12 Mon ### 35.81 34.87 35.7 808,322 ### 79.5 79.5 2.6
2009-Jan-09 Fri 37.25 ### ### ### 1,691,554 0 13.1 13.1 0.0
2009-Jan-08 Thu ### ### ### 36.43 ### ### 2.6
2009-Jan-07 Wed ### 39.8 38.56 38.77 1,894,022 74,207,781 19.0 19.0 ###
2009-Jan-06 Tue 38.49 ### 37.42 ### 2,132,458 39,898,289 65.7 65.7 0.0
2009-Jan-05 Mon ### 38.54 ### 37.77 1,332,584 ### ### ### 2.7
2009-Jan-02 Fri 37.85 ### ### ### ### ### 0.0
2008-Dec-31 Wed ### 36.7 ### 36.7 721,951 ### 70.0 70.0 ###
2008-Dec-30 Tue ### ### ### ### 1,133,627 0 ### ### 0.0
2008-Dec-29 Mon ### 34.85 ### 34.77 1,098,786 19,146,346 83.6 83.6 ###
2008-Dec-24 Wed ### ### ### ### 810,655 0 67.2 67.2 0.0
2008-Dec-23 Tue 33.4 33.42 31.84 ### ### ### 0.0
2008-Dec-22 Mon 32.45 33.48 32.2 32.75 1,703,944 55,957,520 80.2 80.2 ###
2008-Dec-19 Fri 32.29 32.51 31.22 32.45 11,978,728 ### ### ### 2.3
2008-Dec-18 Thu ### 35.25 33.27 33.81 5,779,276 ### 18.6 18.6 ###
2008-Dec-17 Wed ### ### ### ### 1,976,858 0 ### ### 0.0
2008-Dec-16 Tue 34.78 ### 33.77 ### 34.9 34.9 0.0
2008-Dec-15 Mon ### 35.59 ### 35.49 2,060,622 ### ### ### ###
2008-Dec-12 Fri 33.4 ### 32.23 ### 2,438,171 39,291,125 ### ### 0.0
2008-Dec-11 Thu 34.2 ### ### 32.77 1,839,577 0 ### ### ###
2008-Dec-10 Wed ### ### 31.51 33.7 2,315,973 36,488,154 ### ### 2.4
2008-Dec-09 Tue ### 33.83 ### 32.43 2,465,649 41,706,452 ### ### ###
2008-Dec-08 Mon ### 33.74 ### ### ### ### 0.0
2008-Dec-05 Fri ### 31.2 ### 30.46 81.8 81.8 2.2
2008-Dec-04 Thu 32.26 32.26 ### ### 25.5 25.5 0.0
2008-Dec-03 Wed ### ### 31.28 ### 2,399,340 37,525,677 ### ### 0.0
2008-Dec-02 Tue 33.5 ### 32.41 32.41 2,085,356 ### ### ### ###
2008-Dec-01 Mon 35.5 ### ### 36.2 ### ### 2.6
2008-Nov-28 Fri ### 36.8 ### ### 86.5 86.5 0.0
2008-Nov-27 Thu 33.8 ### 33.5 ### ### ### 0.0
2008-Nov-26 Wed 32.25 ### ### ### 2,673,129 0 37.5 37.5 0.0
2008-Nov-25 Tue ### 34.5 32.8 33.5 25.0 25.0 2.4
2008-Nov-24 Mon 30.45 30.79 ### ### 35.8 35.8 0.0
2008-Nov-21 Fri 28 29.72 26.81 29 5,303,686 149,908,684 77.1 77.1 ###
2008-Nov-20 Thu 31.8 32.73 ### ### 2,996,882 49,043,973 ### ### 0.0
2008-Nov-19 Wed ### ### 32.51 ### 2,368,944 38,507,184 33.7 33.7 0.0
2008-Nov-18 Tue 35.8 37.45 ### ### 1,954,623 ### ### ### 0.0
2008-Nov-17 Mon 37.49 ### 35.7 35.8 ### ### 2.6
2008-Nov-14 Fri 38.5 ### ### ### 19.7 19.7 0.0
2008-Nov-13 Thu 38.4 ### ### ### ### ### 0.0
2008-Nov-12 Wed 38.84 40 38.75 ### 1,460,348 ### 85.8 85.8 0.0
2008-Nov-11 Tue 40.57 ### ### 40 1,750,980 0 39.8 39.8 2.9
2008-Nov-10 Mon ### 42.74 ### 41.21 84.5 84.5 ###
2008-Nov-07 Fri 41.21 41.29 ### 39.8 ### ### 2.8
2008-Nov-06 Thu 44 44 ### ### ### ### 0.0
2008-Nov-05 Wed 44.75 ### ### 45 68.2 68.2 3.2
2008-Nov-04 Tue 41.85 44.24 ### ### 1,517,548 ### ### ### 0.0
2008-Nov-03 Mon 43 ### ### 42.41 1,611,173 0 18.2 18.2 ###
2008-Oct-31 Fri 42.44 42.44 41.2 41.88 25.3 25.3 ###
2008-Oct-30 Thu 39.2 43.43 ### ### 91.1 91.1 0.0
2008-Oct-29 Wed 38.5 40.47 37.5 38.25 2,650,926 103,346,350 43.2 43.2 2.7
2008-Oct-28 Tue ### ### ### ### 86.1 86.1 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri 41.21 41.82 38.8 39.21 1,186,147 47,813,585 30.9 30.9 ###
2008-Oct-23 Thu 40 40.49 ### ### ### ### 0.0
2008-Oct-22 Wed 41.5 42.5 ### 40.85 34.6 34.6 2.9
2008-Oct-21 Tue 40.78 42.52 ### 42.52 2,521,357 53,604,049 85.6 85.6 3.0
2008-Oct-20 Mon 37.28 ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 23.5 23.5 0.0
2008-Oct-16 Thu 36.5 ### 36.21 ### ### ### 0.0
2008-Oct-15 Wed 40.5 40.55 38.85 ### ### ### 0.0
2008-Oct-14 Tue 41.45 41.5 ### 40.42 4,313,256 ### 25.4 25.4 2.9
2008-Oct-13 Mon 37.75 ### ### 36.81 4,137,574 0 23.1 23.1 ###
2008-Oct-10 Fri ### ### ### 37.2 4,978,321 0 ### ### 2.7
2008-Oct-09 Thu 43.5 43.5 41.7 ### 3,588,883 ### ### ### 0.0
2008-Oct-08 Wed ### 46.23 ### 44.2 2,062,225 ### ### ### 3.2
2008-Oct-07 Tue 46.28 47.4 ### ### 2,779,154 65,865,949 ### ### 0.0
2008-Oct-06 Mon 50 ### ### 49 ### ### 3.5
2008-Oct-03 Fri 50.5 50.5 49.51 ### 2,102,822 ### ### ### 0.0
2008-Oct-02 Thu 52.45 52.45 51 51.48 1,142,848 ### 30.7 30.7 3.7
2008-Oct-01 Wed 53 53.29 ### 52.2 1,500,628 ### 27.4 27.4 3.7
2008-Sep-30 Tue 51.76 52.49 51 51 25.2 25.2 3.6
2008-Sep-29 Mon 56.48 ### 53.51 54.55 1,204,948 32,238,383 ### ### ###
2008-Sep-26 Fri 58 58 55.42 55.8 18.9 18.9 4.0
2008-Sep-25 Thu 57 58 56.8 ### 2,471,779 ### 71.9 71.9 0.0
2008-Sep-24 Wed 58 58 56.26 ### 2,181,640 ### ### ### 0.0
2008-Sep-23 Tue 58 58.8 ### ### ### ### 0.0
2008-Sep-22 Mon 56.5 57 ### 57 2,517,174 71,739,459 ### ### ###
2008-Sep-19 Fri ### ### 51.5 ### 2,980,353 76,744,089 ### ### 0.0
2008-Sep-18 Thu ### 51.7 ### 51.4 4,239,578 ### ### ### ###
2008-Sep-17 Wed 50.4 51.55 50.28 ### 80.2 80.2 0.0
2008-Sep-16 Tue 50.84 51 49.73 ### ### ### 0.0
2008-Sep-15 Mon 52.5 53.52 ### 52 1,982,326 53,047,043 ### ### 3.7
2008-Sep-12 Fri 53.43 ### 52.51 ### 1,924,472 ### 22.9 22.9 0.0
2008-Sep-11 Thu 53.7 ### 51.73 ### ### ### 0.0
2008-Sep-10 Wed ### 55.81 ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### 56.47 25.3 25.3 ###
2008-Sep-08 Mon 57.5 59.52 57.44 58.21 69.7 69.7 4.2
2008-Sep-05 Fri ### 56.29 ### ### 2,370,551 66,719,157 ### ### 0.0
2008-Sep-04 Thu 57.45 57.59 55.58 56.45 ### ### 4.0
2008-Sep-03 Wed ### 57.79 ### 56.5 ### ### 4.0
2008-Sep-02 Tue 59.5 ### 58.5 58.5 18.8 18.8 4.2
2008-Sep-01 Mon ### ### 60.84 61.4 ### ### 4.4
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 59.51 61.44 59.51 ### 84.4 84.4 0.0
2008-Aug-27 Wed 56.5 ### 56.5 58.42 2,743,880 ### ### ### 4.2
2008-Aug-26 Tue 55.74 56.79 55.4 56.5 1,065,680 ### 73.2 73.2 4.0
2008-Aug-25 Mon 56.84 57.4 ### ### 28.9 28.9 0.0
2008-Aug-22 Fri 57 ### ### 57 2,776,375 0 ### ### ###
2008-Aug-21 Thu ### ### 54.81 ### 1,787,973 ### ### ### 0.0
2008-Aug-20 Wed ### ### 54.76 55 ### ### 3.9
2008-Aug-19 Tue 55.8 55.8 54.22 54.52 ### ### 3.9
2008-Aug-18 Mon 53.52 ### 53.25 55.8 1,679,627 ### 92.2 92.2 4.0
2008-Aug-15 Fri 54.5 54.71 53.51 54.2 ### ### ###
2008-Aug-14 Thu 53.5 55.79 ### 55.57 2,671,189 ### ### ### ###
2008-Aug-13 Wed ### ### 51 ### 87.7 87.7 0.0
2008-Aug-12 Tue 51.5 ### ### ### 77.6 77.6 0.0
2008-Aug-11 Mon 50.87 51.88 ### 51.5 ### ### 3.7
2008-Aug-08 Fri 51.75 52.8 ### 51.5 ### ### 3.7
2008-Aug-07 Thu 51 ### 51 51.2 72.5 72.5 3.7
2008-Aug-06 Wed ### ### ### 50.72 2,335,281 0 30.8 30.8 3.6
2008-Aug-05 Tue ### ### 50.8 51.2 3,296,259 83,724,978 41.9 41.9 3.7
2008-Aug-04 Mon 53.76 54.45 53.5 54 1,503,383 ### ### ### 3.9
2008-Aug-01 Fri ### ### ### 52.73 26.3 26.3 ###
2008-Jul-31 Thu 53.49 54.2 ### 53.8 73.0 73.0 3.8
2008-Jul-30 Wed 51.2 51.89 50.57 51.77 2,916,256 ### 74.2 74.2 3.7
2008-Jul-29 Tue 51 ### ### 51.77 3,221,689 0 84.0 84.0 3.7
2008-Jul-28 Mon ### 50.87 49.57 50.25 3,485,049 ### ### ### ###
2008-Jul-25 Fri 52.5 ### ### 52.21 5,908,453 0 38.3 38.3 ###
2008-Jul-24 Thu ### 54.26 52.54 52.54 28.1 28.1 3.8
2008-Jul-23 Wed 56 56.74 ### ### ### ### 0.0
2008-Jul-22 Tue 57.2 57.7 ### ### ### ### 0.0
2008-Jul-21 Mon 56.21 57.25 ### 56.4 68.7 68.7 4.0
2008-Jul-18 Fri 57.4 57.57 54.8 55.5 21.1 21.1 4.0
2008-Jul-17 Thu ### 59.74 ### 58.5 2,100,655 ### ### ### 4.2
2008-Jul-16 Wed 59.75 ### ### 59.55 2,238,649 0 ### ### ###
2008-Jul-15 Tue 61.5 62.59 ### 61.43 2,212,776 69,248,824 48.6 48.6 4.4
2008-Jul-14 Mon 60.7 61.49 59.85 60.7 78.0 78.0 4.3
2008-Jul-11 Fri 59.5 ### ### ### 1,180,576 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed 57.49 59.5 ### 59.22 2,525,953 ### ### ### 4.2
2008-Jul-08 Tue ### ### ### ### 2,456,147 0 47.6 47.6 0.0
2008-Jul-07 Mon ### ### ### ### 30.1 30.1 0.0
2008-Jul-04 Fri ### ### ### 61.75 ### ### ###
2008-Jul-03 Thu ### 65.7 61.7 ### 2,729,847 173,891,253 ### ### 0.0
2008-Jul-02 Wed ### ### 64.53 ### 2,070,921 ### ### ### 0.0
2008-Jul-01 Tue ### 66.55 ### 64.87 ### ### ###
2008-Jun-30 Mon 67.7 68.2 ### 67.5 2,883,756 98,336,079 41.4 41.4 ###
2008-Jun-27 Fri 67.4 ### ### 67.29 ### ### ###
2008-Jun-26 Thu 66.88 67.4 65.5 66.41 29.9 29.9 ###
2008-Jun-25 Wed 66.4 ### 65.74 ### 40.1 40.1 0.0
2008-Jun-24 Tue 65.75 66.85 ### ### 1,465,246 48,975,847 ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 85.5 85.5 0.0
2008-Jun-20 Fri ### 64.41 ### ### 28.9 28.9 0.0
2008-Jun-19 Thu ### 66.44 64.76 65.5 3,291,773 ### 74.9 74.9 4.7
2008-Jun-18 Wed 61.58 ### 61.5 63.75 2,527,650 ### 85.4 85.4 ###
2008-Jun-17 Tue 61.5 62.2 60.5 62.2 73.2 73.2 4.4
2008-Jun-16 Mon ### ### 60.43 61.27 ### ### ###
2008-Jun-13 Fri ### ### ### ### 80.8 80.8 0.0
2008-Jun-12 Thu ### ### ### 61.22 1,578,680 0 ### ### 4.4
2008-Jun-11 Wed 60.4 61.7 59.41 61.58 ### ### 4.4
2008-Jun-10 Tue 61.8 ### 60.75 61.2 ### ### ###
2008-Jun-06 Fri 61.45 ### 60.4 60.58 2,439,622 73,676,584 ### ### 4.3
2008-Jun-05 Thu 60.53 ### 58.53 ### 5,282,975 ### ### ### 0.0
2008-Jun-04 Wed 65.2 66.51 62.85 63.59 23.3 23.3 4.5
2008-Jun-03 Tue ### 67.88 ### 66.5 ### ### 4.8
2008-Jun-02 Mon 65.47 ### ### ### 75.7 75.7 0.0
2008-May-30 Fri ### 65.43 ### ### 4,387,323 143,531,271 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### 62.5 ### 44.1 44.1 0.0
2008-May-27 Tue 65.24 ### ### ### 1,209,355 0 37.2 37.2 0.0
2008-May-26 Mon 66.89 66.89 64.5 64.5 ### ### 4.6
2008-May-23 Fri 69.4 69.57 ### 67.45 1,613,229 56,116,170 16.2 16.2 4.8
2008-May-22 Thu ### 70.51 68.24 ### ### ### 0.0
2008-May-21 Wed ### ### ### 67.49 1,768,285 0 72.0 72.0 ###
2008-May-20 Tue 68.7 ### 66.5 67.84 2,312,429 ### ### ### 4.8
2008-May-19 Mon 64.5 70.2 64.46 69.5 3,533,673 ### ### ### 5.0
2008-May-16 Fri 63.5 ### ### 63.2 1,489,256 0 30.4 30.4 4.5
2008-May-15 Thu ### ### 60.28 ### 81.6 81.6 0.0
2008-May-14 Wed ### ### 59.8 61.4 1,990,124 ### ### ### 4.4
2008-May-13 Tue ### 61.56 ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 30.0 30.0 0.0
2008-May-09 Fri 59.25 60.41 ### 59.43 ### ### 4.2
2008-May-08 Thu 58.4 60.25 58.4 59.5 2,547,922 151,155,472 ### ### 4.3
2008-May-07 Wed ### 61.5 59 59.25 ### ### 4.2
2008-May-06 Tue 59.45 60.78 59.41 ### ### ### 0.0
2008-May-05 Mon 57.7 ### ### 59.22 1,967,643 0 82.0 82.0 4.2
2008-May-02 Fri ### ### ### 57 ### ### ###
2008-May-01 Thu ### 57.45 55.21 56.89 ### ### ###
2008-Apr-30 Wed ### 56.28 ### ### 2,337,883 65,788,027 ### ### 0.0
2008-Apr-29 Tue ### ### ### 56.88 ### ### 4.1
2008-Apr-28 Mon ### 60.42 ### ### ### ### 0.0
2008-Apr-24 Thu 59.79 60.49 58.5 60.49 78.0 78.0 ###
2008-Apr-23 Wed 58 60.4 58 60.21 1,737,321 ### 87.9 87.9 ###
2008-Apr-22 Tue ### 58.83 ### 58.59 1,455,579 42,815,856 ### ### 4.2
2008-Apr-21 Mon ### 58.83 57.8 ### 1,582,878 ### 67.4 67.4 0.0
2008-Apr-18 Fri 58.2 58.87 ### ### 24.4 24.4 0.0
2008-Apr-17 Thu 59 59.44 57.8 59.29 73.6 73.6 ###
2008-Apr-16 Wed 56.75 ### ### ### 84.2 84.2 0.0
2008-Apr-15 Tue 55.74 56.49 ### 55.77 2,480,056 70,049,181 65.7 65.7 ###
2008-Apr-14 Mon 54.43 ### ### ### 980,728 0 38.2 38.2 0.0
2008-Apr-11 Fri 56 ### ### ### ### ### 0.0
2008-Apr-10 Thu 56.5 ### 55.58 56.55 2,559,859 71,138,481 ### ### ###
2008-Apr-09 Wed ### 56.81 54.73 ### 1,993,052 ### ### ### 0.0
2008-Apr-08 Tue 56.8 ### 56.52 56.7 2,032,976 ### 38.5 38.5 ###
2008-Apr-07 Mon ### 57.23 56.25 56.25 24.6 24.6 4.0
2008-Apr-04 Fri ### ### ### ### 23.4 23.4 0.0
2008-Apr-03 Thu ### 56.7 ### ### 1,601,457 ### ### ### 0.0
2008-Apr-02 Wed ### 56.2 54.81 54.81 ### ### ###
2008-Apr-01 Tue 53.5 54.81 53.5 54.81 1,578,042 ### 85.2 85.2 ###
2008-Mar-31 Mon 52.87 54.5 52.7 54.5 ### ### 3.9
2008-Mar-28 Fri ### 53.88 ### 53.5 5,065,775 136,471,978 ### ### ###
2008-Mar-27 Thu 53.88 ### 53.26 53.47 ### ### ###
2008-Mar-26 Wed ### ### 50.87 ### 2,111,321 53,701,449 84.4 84.4 0.0
2008-Mar-25 Tue ### 52.45 ### ### ### ### 0.0
2008-Mar-20 Thu 53 53.5 50.72 51.26 6,128,073 319,333,884 ### ### ###
2008-Mar-19 Wed 54.74 55.59 ### ### 1,676,281 ### 71.6 71.6 0.0
2008-Mar-18 Tue 52.5 54 ### ### 84.7 84.7 0.0
2008-Mar-17 Mon ### 54.2 52.74 ### 1,997,545 ### 76.0 76.0 0.0
2008-Mar-14 Fri ### ### ### 53.58 ### ### 3.8
2008-Mar-13 Thu ### 54.52 ### ### 1,871,149 51,007,521 32.1 32.1 0.0
2008-Mar-12 Wed ### 55.89 ### 53.85 2,483,170 69,392,185 25.5 25.5 ###
2008-Mar-11 Tue ### ### 53.47 ### ### ### 0.0
2008-Mar-10 Mon 55.51 57 55.48 56.5 1,928,182 108,440,955 ### ### 4.0
2008-Mar-07 Fri 55.28 56.89 55.28 56.5 1,833,673 102,841,550 85.0 85.0 4.0
2008-Mar-06 Thu 56.5 56.89 56.28 56.83 1,587,377 89,821,727 71.1 71.1 ###
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue 56.88 ### ### ### 1,962,023 0 ### ### 0.0
2008-Mar-03 Mon 55.41 56.8 ### 56.75 2,351,725 ### ### ### ###
2008-Feb-29 Fri 56.53 ### ### 57 ### ### ###
2008-Feb-28 Thu 57 57 ### ### 2,084,159 ### ### ### 0.0
2008-Feb-27 Wed 57 ### 56.54 57.27 2,531,574 ### 67.6 67.6 ###
2008-Feb-26 Tue ### ### ### ### 2,671,850 0 ### ### 0.0
2008-Feb-25 Mon ### 55.78 54.44 55.78 5,454,645 300,605,485 81.0 81.0 4.0
2008-Feb-22 Fri ### 55 ### 55 ### ### 3.9
2008-Feb-21 Thu 54.2 ### 53.55 ### 3,570,155 ### ### ### 0.0
2008-Feb-20 Wed 52 ### ### 53.59 3,513,346 0 ### ### 3.8
2008-Feb-19 Tue 51.24 51.74 50.83 51.26 70.2 70.2 ###
2008-Feb-18 Mon 51 51.2 ### 50.75 ### ### 3.6
2008-Feb-15 Fri 48 ### 47.77 49.85 2,807,972 ### ### ### ###
2008-Feb-14 Thu ### ### 47.52 ### 79.9 79.9 0.0
2008-Feb-13 Wed 46.5 47.7 46.45 ### ### ### 0.0
2008-Feb-12 Tue 44.44 ### 44.44 ### 2,430,483 ### ### ### 0.0
2008-Feb-11 Mon ### ### 43.75 ### ### ### 0.0
2008-Feb-08 Fri ### ### 44.21 44.85 2,031,542 ### ### ### ###
2008-Feb-07 Thu ### ### 44.86 45.74 1,218,228 27,324,854 ### ### 3.3
2008-Feb-06 Wed ### 47.2 ### ### ### ### 0.0
2008-Feb-05 Tue ### 48.5 47.73 ### 1,121,250 53,948,943 75.9 75.9 0.0
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri 47 ### 46.59 48.5 80.5 80.5 3.5
2008-Jan-31 Thu ### ### ### ### 80.5 80.5 0.0
2008-Jan-30 Wed 47 ### 45.28 45.75 30.4 30.4 3.3
2008-Jan-29 Tue 47.87 47.87 ### 45.85 18.0 18.0 3.3
2008-Jan-25 Fri 46 47.27 45.74 ### 62.2 62.2 0.0
2008-Jan-24 Thu 44.25 45.52 43.88 44.5 2,199,585 98,321,449 67.0 67.0 3.2
2008-Jan-23 Wed ### ### ### ### 68.1 68.1 0.0
2008-Jan-22 Tue ### ### 40.7 ### ### ### 0.0
2008-Jan-21 Mon ### 47.43 45.46 45.5 2,331,922 ### 27.8 27.8 3.3
2008-Jan-18 Fri 47.42 47.84 ### 47.56 2,647,629 63,331,285 72.3 72.3 3.4
2008-Jan-17 Thu 49.5 ### ### 48.88 2,467,925 0 30.1 30.1 ###
2008-Jan-16 Wed 49 49.4 48.75 ### 3,061,520 ### 80.8 80.8 0.0
2008-Jan-15 Tue 51.23 51.8 49.84 ### 1,861,927 ### 24.5 24.5 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri 51.5 ### ### 50.85 42.1 42.1 3.6
2008-Jan-10 Thu 51.89 ### 51.26 51.52 2,491,971 ### 36.9 36.9 ###
2008-Jan-09 Wed ### ### 50.72 ### 2,280,141 57,824,375 82.9 82.9 0.0
2008-Jan-08 Tue ### ### 50.83 ### 1,391,077 35,354,221 81.6 81.6 0.0
2008-Jan-07 Mon ### ### 50.8 ### 1,214,449 ### ### ### 0.0
2008-Jan-04 Fri 52.4 52.4 51 ### 29.7 29.7 0.0
2008-Jan-03 Thu 51.5 ### ### 51.76 71.7 71.7 3.7
2008-Jan-02 Wed 50.21 ### ### ### 859,942 0 ### ### 0.0
2007-Dec-31 Mon 50.55 ### ### ### 24.9 24.9 0.0
2007-Dec-28 Fri ### 50.7 49.87 50.43 1,108,876 55,759,829 ### ### 3.6
2007-Dec-27 Thu ### ### ### ### ### ### 0.0
2007-Dec-24 Mon 47.75 48.2 ### 48 ### ### 3.4
2007-Dec-21 Fri ### 47.72 ### ### 7,220,756 ### ### ### 0.0
2007-Dec-20 Thu 46.55 46.78 46 46 30.1 30.1 3.3
2007-Dec-19 Wed 47 47.2 ### 46.4 3,006,123 ### ### ### 3.3
2007-Dec-18 Tue ### ### 45.8 ### 1,868,123 ### 85.3 85.3 0.0
2007-Dec-17 Mon 47.4 47.43 46.57 ### 2,034,128 ### ### ### 0.0
2007-Dec-14 Fri 47.8 ### 47.2 ### 1,615,989 38,137,340 ### ### 0.0
2007-Dec-13 Thu ### ### ### 47.85 ### ### 3.4
2007-Dec-12 Wed 46.85 47.8 46.75 47.51 ### ### ###
2007-Dec-11 Tue 47.5 ### 47.22 ### 2,392,553 56,488,176 35.8 35.8 0.0
2007-Dec-10 Mon 48.29 ### 47 ### ### ### 0.0
2007-Dec-07 Fri 48.2 48.55 ### ### 990,480 ### 64.1 64.1 0.0
2007-Dec-06 Thu 47.4 ### 47.4 47.7 ### ### 3.4
2007-Dec-05 Wed ### 47.59 ### ### 1,891,743 45,014,024 ### ### 0.0
2007-Dec-04 Tue 47.41 47.7 ### 47.7 ### ### 3.4
2007-Dec-03 Mon 48.45 ### 47.7 ### ### ### 0.0
2007-Nov-30 Fri 47.56 ### 47.29 48.49 3,401,681 80,432,747 ### ### ###
2007-Nov-29 Thu ### 48.55 47.2 47.49 24.4 24.4 3.4
2007-Nov-28 Wed ### 48.75 47.73 ### ### ### 0.0
2007-Nov-27 Tue 47.8 ### 47.5 48.85 82.9 82.9 ###
2007-Nov-26 Mon ### ### 48.5 48.79 1,508,376 ### ### ### 3.5
2007-Nov-23 Fri ### ### ### 47.7 ### ### 3.4
2007-Nov-22 Thu ### ### 46.5 ### 2,233,253 ### ### ### 0.0
2007-Nov-21 Wed 48.4 48.86 47.53 ### 2,227,087 107,334,457 ### ### 0.0
2007-Nov-20 Tue 48 ### 47.7 47.8 ### ### 3.4
2007-Nov-19 Mon ### 48.8 47.5 48.5 ### ### 3.5
2007-Nov-16 Fri 47.2 ### 46.8 46.87 5,789,071 ### ### ### 3.3
2007-Nov-15 Thu 49.4 50.4 ### 48.2 6,736,544 ### 17.1 17.1 3.4
2007-Nov-14 Wed ### 53.5 51.8 52 ### ### 3.7
2007-Nov-13 Tue 52 52.44 ### 52.43 73.8 73.8 3.7
2007-Nov-12 Mon ### ### 51.82 ### 2,725,829 70,626,229 ### ### 0.0
2007-Nov-09 Fri 55.41 55.55 54.51 ### ### ### 0.0
2007-Nov-08 Thu ### ### ### 53.8 ### ### 3.8
2007-Nov-07 Wed 53.49 54.45 ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### 52.59 78.4 78.4 ###
2007-Nov-05 Mon 52.44 52.47 51.75 ### 47.3 47.3 0.0
2007-Nov-02 Fri 51.72 ### 51.5 51.8 2,887,878 74,362,858 61.9 61.9 3.7
2007-Nov-01 Thu 53.5 53.57 ### 52.24 1,961,224 52,531,384 12.5 12.5 ###
2007-Oct-31 Wed 52.76 53 ### 52 3,966,255 105,105,757 19.6 19.6 3.7
2007-Oct-30 Tue 55.42 55.5 53.48 53.5 ### ### ###
2007-Oct-29 Mon 54.88 ### 54.2 55.21 1,108,846 30,049,726 73.3 73.3 ###
2007-Oct-26 Fri 53.23 ### 52.8 ### 4,030,286 106,399,550 ### ### 0.0
2007-Oct-25 Thu 52.5 ### 52 ### 1,122,972 29,197,272 70.5 70.5 0.0
2007-Oct-24 Wed ### 53.28 ### 52 40.3 40.3 3.7
2007-Oct-23 Tue 52 52.55 ### ### 1,649,729 43,346,629 64.5 64.5 0.0
2007-Oct-22 Mon ### ### ### ### 2,574,348 0 34.5 34.5 0.0
2007-Oct-19 Fri 55.48 ### ### ### ### ### 0.0
2007-Oct-18 Thu ### 55.5 52.58 55.5 85.9 85.9 4.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue 55 ### 54.21 55.49 1,905,787 51,656,356 ### ### ###
2007-Oct-15 Mon ### ### ### 54.5 41.1 41.1 3.9
2007-Oct-12 Fri 54.41 54.42 53.48 ### 1,432,058 77,259,529 ### ### 0.0
2007-Oct-11 Thu 52.41 54.48 52.27 54.41 2,199,247 ### ### ### ###
2007-Oct-10 Wed ### 52.83 51.82 ### 66.2 66.2 0.0
2007-Oct-09 Tue 50.7 ### 50.7 ### 2,195,621 ### ### ### 0.0
2007-Oct-08 Mon 52 ### ### 51.78 1,673,221 0 33.2 33.2 3.7
2007-Oct-05 Fri 51.51 51.88 ### 51.78 1,367,547 ### 68.0 68.0 3.7
2007-Oct-04 Thu 51 ### ### ### 36.1 36.1 0.0
2007-Oct-03 Wed ### 51.72 50.78 ### 1,988,580 101,914,725 ### ### 0.0
2007-Oct-02 Tue ### ### 51.59 ### 74.8 74.8 0.0
2007-Oct-01 Mon ### 51.25 ### ### ### ### 0.0
2007-Sep-28 Fri 50 ### ### 50.2 ### ### 3.6
2007-Sep-27 Thu 48.72 ### 48.56 ### 2,120,482 ### ### ### 0.0
2007-Sep-26 Wed 48.47 48.7 ### ### 3,157,822 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 49.57 50.4 ### ### 73.6 73.6 0.0
2007-Sep-21 Fri 48.75 49.22 48.56 49.22 4,471,457 ### ### ### 3.5
2007-Sep-20 Thu 48 48.73 47.8 ### ### ### 0.0
2007-Sep-19 Wed 46.8 47.46 46.78 ### 3,927,127 185,046,224 ### ### 0.0
2007-Sep-18 Tue ### ### 45.76 45.85 2,235,250 51,142,520 ### ### 3.3
2007-Sep-17 Mon 46.5 ### ### 46.4 ### ### 3.3
2007-Sep-14 Fri 46.8 47 ### 46.78 ### ### ###
2007-Sep-13 Thu 46.21 46.8 ### ### 2,661,357 62,275,753 ### ### 0.0
2007-Sep-12 Wed 46.7 46.77 45.8 45.82 2,438,941 112,886,384 24.7 24.7 3.3
2007-Sep-11 Tue ### ### 45.7 46 ### ### 3.3
2007-Sep-10 Mon 46 46.26 ### 45.76 1,730,343 ### 29.4 29.4 3.3
2007-Sep-07 Fri ### 46.77 ### ### 64.6 64.6 0.0
2007-Sep-06 Thu 45.21 46.46 ### ### 82.5 82.5 0.0
2007-Sep-05 Wed ### ### 45.2 45.2 1,208,529 27,312,755 ### ### 3.2
2007-Sep-04 Tue 45.45 ### ### 45.55 1,672,682 0 ### ### ###
2007-Sep-03 Mon 45.7 45.72 44.8 ### 25.9 25.9 0.0
2007-Aug-31 Fri 43.75 ### 43.75 ### 83.4 83.4 0.0
2007-Aug-30 Thu 43.75 ### 43.55 43.57 1,415,059 ### ### ### 3.1
2007-Aug-29 Wed ### ### ### ### 1,216,985 0 ### ### 0.0
2007-Aug-28 Tue 42.8 ### 42.45 43.7 ### ### ###
2007-Aug-27 Mon 43.4 43.4 42.55 42.8 ### ### 3.1
2007-Aug-24 Fri ### 42.4 41.44 ### 1,442,329 ### ### ### 0.0
2007-Aug-23 Thu ### ### 41.21 ### 1,476,456 30,422,375 ### ### 0.0
2007-Aug-22 Wed ### ### 40.27 ### 68.8 68.8 0.0
2007-Aug-21 Tue ### 41.46 40.24 41 63.5 63.5 2.9
2007-Aug-20 Mon ### 41.25 39.76 ### 2,107,671 ### ### ### 0.0
2007-Aug-17 Fri ### ### 38.28 38.75 ### ### 2.8
2007-Aug-16 Thu 39.85 40 ### 39.8 60.2 60.2 2.8
2007-Aug-15 Wed 40.44 40.7 ### ### ### ### 0.0
2007-Aug-14 Tue ### 41.42 40.5 41 1,425,455 ### ### ### 2.9
2007-Aug-13 Mon 41.8 ### ### ### 1,803,856 0 35.2 35.2 0.0
2007-Aug-10 Fri 42.47 ### 41.7 41.7 27.5 27.5 3.0
2007-Aug-09 Thu ### ### ### ### 1,698,786 0 71.0 71.0 0.0
2007-Aug-08 Wed 42.2 43 ### 42.73 ### ### 3.1
2007-Aug-07 Tue 42.42 42.42 41.53 41.79 ### ### 3.0
2007-Aug-06 Mon ### 42.42 41.53 ### 1,075,387 ### 79.5 79.5 0.0
2007-Aug-03 Fri ### ### ### 42.73 ### ### 3.1
2007-Aug-02 Thu ### ### 41.79 ### ### ### 0.0
2007-Aug-01 Wed ### ### 41.8 42.2 2,262,820 ### ### ### 3.0
2007-Jul-31 Tue ### ### ### 43.29 2,015,023 0 ### ### 3.1
2007-Jul-30 Mon ### ### ### ### 2,928,883 0 23.6 23.6 0.0
2007-Jul-27 Fri ### 43.75 ### ### 42.0 42.0 0.0
2007-Jul-26 Thu ### ### 44.4 44.44 24.5 24.5 3.2
2007-Jul-25 Wed 44.55 ### 44.4 ### 1,851,125 41,094,975 73.9 73.9 0.0
2007-Jul-24 Tue ### ### 45 ### 2,505,724 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 964,454 0 30.2 30.2 0.0
2007-Jul-19 Thu ### 46.7 ### 46.42 1,716,256 40,074,577 65.1 65.1 3.3
2007-Jul-18 Wed ### 46.21 ### 45.71 ### ### ###
2007-Jul-17 Tue 46.46 ### ### 46.54 ### ### 3.3
2007-Jul-16 Mon ### ### 46.43 46.71 ### ### ###
2007-Jul-13 Fri ### 47.7 46.78 46.78 ### ### ###
2007-Jul-12 Thu ### 47.21 46.78 ### 927,948 ### ### ### 0.0
2007-Jul-11 Wed 46.75 ### 46.47 46.75 1,132,843 ### ### ### ###
2007-Jul-10 Tue 47.2 47.4 46.77 46.77 870,974 ### ### ### ###
2007-Jul-09 Mon 47.26 47.47 ### ### 40.7 40.7 0.0
2007-Jul-06 Fri ### ### 46.42 47 72.8 72.8 3.4
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed ### 46.5 ### ### 35.6 35.6 0.0
2007-Jul-03 Tue 46.5 ### ### ### 1,187,974 0 39.0 39.0 0.0
2007-Jul-02 Mon 46 46.55 45.7 45.7 1,686,344 ### ### ### 3.3
2007-Jun-29 Fri 46.5 46.5 45.5 45.75 9,710,259 ### 22.5 22.5 3.3
2007-Jun-28 Thu 45.25 45.75 ### 45.75 1,349,976 ### ### ### 3.3
2007-Jun-27 Wed ### ### 44.4 44.4 38.0 38.0 ###
2007-Jun-26 Tue 46 ### ### ### 1,918,685 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### 46.7 ### ### 3.3
2007-Jun-21 Thu 47.89 47.89 ### 46.83 16.2 16.2 3.3
2007-Jun-20 Wed 46.8 47.2 46.4 47.2 67.4 67.4 ###
2007-Jun-19 Tue 46 ### 46 46.85 ### ### ###
2007-Jun-18 Mon 45.42 ### 45.2 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### 45 66.6 66.6 3.2
2007-Jun-14 Thu 43.74 44.75 43.52 44.52 2,403,388 106,073,529 ### ### ###
2007-Jun-13 Wed ### ### 42.46 ### 35.3 35.3 0.0
2007-Jun-12 Tue ### ### 43 ### 31.8 31.8 0.0
2007-Jun-08 Fri 44 44 ### ### 1,295,452 28,499,944 ### ### 0.0
2007-Jun-07 Thu 43.53 44.44 ### ### 77.7 77.7 0.0
2007-Jun-06 Wed 44 44.26 43.75 ### 1,151,980 50,692,879 69.6 69.6 0.0
2007-Jun-05 Tue 44.4 44.46 44 44.22 1,071,182 47,378,379 40.7 40.7 3.2
2007-Jun-04 Mon ### 44.49 43.75 ### 1,143,221 ### ### ### 0.0
2007-Jun-01 Fri ### 43.81 ### 43.7 1,712,483 37,511,940 ### ### ###
2007-May-31 Thu ### ### 43 43 1,920,020 ### ### ### ###
2007-May-30 Wed ### ### ### ### 35.8 35.8 0.0
2007-May-29 Tue 44.25 44.54 ### 44.5 68.5 68.5 3.2
2007-May-28 Mon 44.8 ### ### ### 691,488 0 ### ### 0.0
2007-May-25 Fri 44.41 ### ### ### 33.1 33.1 0.0
2007-May-24 Thu 44.5 ### ### ### 74.7 74.7 0.0
2007-May-23 Wed 43.7 44.7 43.55 ### 82.8 82.8 0.0
2007-May-22 Tue 43.76 ### 43.48 43.7 2,017,285 43,855,775 ### ### ###
2007-May-21 Mon ### ### 43.2 ### ### ### 0.0
2007-May-18 Fri ### 43.44 43 ### 1,739,477 ### 40.8 40.8 0.0
2007-May-17 Thu 42.5 43.24 42.2 43.24 80.1 80.1 3.1
2007-May-16 Wed 43.22 43.52 ### ### 16.2 16.2 0.0
2007-May-15 Tue 43.4 43.4 42.5 42.8 26.3 26.3 3.1
2007-May-14 Mon ### 43.73 42.87 43.7 82.1 82.1 ###
2007-May-11 Fri 42.77 42.8 ### ### 26.8 26.8 0.0
2007-May-10 Thu ### ### 42.81 43.2 3,660,271 ### 20.5 20.5 3.1
2007-May-09 Wed 43 43.75 ### 43.41 2,154,452 ### ### ### ###
2007-May-08 Tue ### 43.27 42.58 42.83 3,797,386 ### 36.6 36.6 ###
2007-May-07 Mon ### ### 41.88 ### 4,914,489 ### ### ### 0.0
2007-May-04 Fri 41.44 41.84 ### 41.75 ### ### 3.0
2007-May-03 Thu 40.25 ### ### 41 80.7 80.7 2.9
2007-May-02 Wed 39.7 40.4 39.55 ### 2,179,385 ### 79.1 79.1 0.0
2007-May-01 Tue ### 39.74 39.45 39.5 1,877,925 74,356,440 ### ### ###
2007-Apr-30 Mon 39.5 ### ### 39.42 ### ### 2.8
2007-Apr-27 Fri 39.45 39.45 ### 39.25 3,317,751 ### ### ### ###
2007-Apr-26 Thu 39.5 39.71 39.22 ### ### ### 0.0
2007-Apr-24 Tue ### 39.46 ### 39.23 38.4 38.4 2.8
2007-Apr-23 Mon 39.5 39.53 ### ### 1,188,754 23,495,722 37.9 37.9 0.0
2007-Apr-20 Fri 38.72 39.2 38.48 ### ### ### 0.0
2007-Apr-19 Thu ### ### 38.47 38.55 ### ### ###
2007-Apr-18 Wed 38.74 39.29 38.7 ### 1,371,885 53,496,655 75.5 75.5 0.0
2007-Apr-17 Tue 39.55 39.79 38.78 ### 31.7 31.7 0.0
2007-Apr-16 Mon ### ### 39.55 39.55 1,987,721 39,307,182 24.9 24.9 2.8
2007-Apr-13 Fri 39.43 ### ### 39.8 2,231,750 0 75.9 75.9 2.8
2007-Apr-12 Thu 38.88 ### 38.85 ### 1,080,052 ### ### ### 0.0
2007-Apr-11 Wed ### 39.47 38.8 38.88 27.0 27.0 2.8
2007-Apr-10 Tue 38.76 ### 38.72 ### 1,513,644 29,304,147 69.7 69.7 0.0
2007-Apr-05 Thu 38.7 ### ### ### 891,381 0 75.1 75.1 0.0
2007-Apr-04 Wed 39.2 39.49 38.7 38.78 1,636,481 63,978,224 ### ### 2.8
2007-Apr-03 Tue ### ### ### 39.25 1,293,987 0 62.0 62.0 ###
2007-Apr-02 Mon 39.5 39.5 38.7 38.7 1,809,124 70,736,748 21.9 21.9 2.8
2007-Mar-30 Fri ### ### ### 39.49 7,222,274 0 21.0 21.0 ###
2007-Mar-29 Thu 39.44 39.58 39.21 39.55 63.9 63.9 2.8
2007-Mar-28 Wed 39.49 39.57 ### 39.22 ### ### ###
2007-Mar-27 Tue 38.78 39.29 ### ### 4,845,242 95,184,779 73.3 73.3 0.0
2007-Mar-26 Mon ### 38.23 ### 38.23 5,602,829 107,098,076 84.6 84.6 ###
2007-Mar-23 Fri ### 37.24 36.85 ### 34.3 34.3 0.0
2007-Mar-22 Thu 36.25 36.75 36.22 ### 3,665,845 133,748,354 ### ### 0.0
2007-Mar-21 Wed ### 36.25 35.86 ### 1,752,073 ### 37.7 37.7 0.0
2007-Mar-20 Tue 36.4 36.45 ### ### 1,427,057 ### 30.8 30.8 0.0
2007-Mar-19 Mon ### 36.26 ### ### 1,593,481 ### 68.3 68.3 0.0
2007-Mar-16 Fri ### ### 35.86 ### 1,387,055 ### 67.8 67.8 0.0
2007-Mar-15 Thu ### 36.47 35.81 ### 71.8 71.8 0.0
2007-Mar-14 Wed 35.7 35.7 35.25 35.46 36.9 36.9 2.5
2007-Mar-13 Tue 35.75 ### 35.75 ### 81.2 81.2 0.0
2007-Mar-12 Mon 35.5 ### 35.5 35.83 1,629,378 28,921,459 71.3 71.3 ###
2007-Mar-09 Fri ### ### ### 35.79 2,243,681 0 30.7 30.7 ###
2007-Mar-08 Thu ### ### 35.8 ### 36.1 36.1 0.0
2007-Mar-07 Wed ### ### ### 35.77 ### ### 2.6
2007-Mar-06 Tue ### 35.74 ### 35.55 2,677,050 47,838,883 ### ### ###
2007-Mar-05 Mon ### ### ### ### 4,607,843 0 32.4 32.4 0.0
2007-Mar-02 Fri ### ### 36.54 36.7 1,993,720 ### 35.3 35.3 ###
2007-Mar-01 Thu 37.42 37.49 ### ### 1,476,571 27,678,323 ### ### 0.0
2007-Feb-28 Wed ### 37.79 ### 37.26 3,180,640 ### ### ### ###
2007-Feb-27 Tue ### 38.46 ### ### ### ### 0.0
2007-Feb-26 Mon 37.76 ### ### ### 67.9 67.9 0.0
2007-Feb-23 Fri ### ### ### ### 6,037,355 0 35.3 35.3 0.0
2007-Feb-22 Thu ### ### ### ### 35.9 35.9 0.0
2007-Feb-21 Wed 37.21 ### 36.85 ### 2,717,453 50,069,071 ### ### 0.0
2007-Feb-20 Tue 37.5 37.5 ### ### ### ### 0.0
2007-Feb-19 Mon 37.25 37.57 37.24 ### 1,077,959 40,321,056 67.4 67.4 0.0
2007-Feb-16 Fri ### 37.4 36.75 ### 1,296,684 48,074,559 ### ### 0.0
2007-Feb-15 Thu 37.25 37.54 ### ### ### ### 0.0
2007-Feb-14 Wed ### ### 36.75 37.2 ### ### 2.7
2007-Feb-13 Tue 36.4 36.79 36.24 36.5 ### ### 2.6
2007-Feb-12 Mon ### ### 36.53 36.77 ### ### ###
2007-Feb-09 Fri 36.86 ### 36.76 36.81 ### ### ###
2007-Feb-08 Thu 36.7 36.8 ### 36.53 2,818,648 51,863,123 ### ### ###
2007-Feb-07 Wed ### 37.7 36.86 ### 2,799,047 104,348,472 20.5 20.5 0.0
2007-Feb-06 Tue ### ### 37.4 ### ### ### 0.0
2007-Feb-05 Mon 37.84 38.2 37.72 ### 1,623,584 61,631,248 ### ### 0.0
2007-Feb-02 Fri 37.56 37.77 37.45 37.48 2,043,286 76,847,986 35.1 35.1 2.7
2007-Feb-01 Thu 37.84 37.85 37.27 ### 2,731,145 ### 27.6 27.6 0.0
2007-Jan-31 Wed ### ### ### ### 1,839,376 0 ### ### 0.0
2007-Jan-30 Tue ### ### 36.72 ### 1,577,256 28,958,420 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 1,472,542 0 ### ### 0.0
2007-Jan-25 Thu 37.52 37.72 37.24 37.27 3,903,624 146,307,827 ### ### 2.7
2007-Jan-24 Wed 37.25 ### ### 37.29 3,492,378 0 ### ### ###
2007-Jan-23 Tue ### 36.71 ### ### 1,377,981 25,292,841 35.0 35.0 0.0
2007-Jan-22 Mon 36.58 36.74 ### 36.72 69.0 69.0 2.6
2007-Jan-19 Fri ### 36.27 35.77 35.82 23.9 23.9 2.6
2007-Jan-18 Thu 36.21 ### ### ### 2,383,189 0 ### ### 0.0
2007-Jan-17 Wed 35.71 35.8 35.46 35.7 2,286,088 ### ### ### 2.6
2007-Jan-16 Tue 36.25 36.48 ### ### 30.0 30.0 0.0
2007-Jan-15 Mon ### 36.51 ### ### 1,216,872 ### ### ### 0.0
2007-Jan-12 Fri ### 35.8 34.88 35.8 82.8 82.8 2.6
2007-Jan-11 Thu ### 35.22 34.81 35.22 71.4 71.4 2.5
2007-Jan-10 Wed ### ### ### ### 25.8 25.8 0.0
2007-Jan-09 Tue 36.49 36.59 35.87 ### 2,296,476 83,201,325 ### ### 0.0
2007-Jan-08 Mon 35.8 36.7 35.8 36.22 2,146,459 ### ### ### 2.6
2007-Jan-05 Fri 36.47 36.47 35.87 ### 3,441,122 124,465,382 22.9 22.9 0.0
2007-Jan-04 Thu ### ### ### ### 2,621,642 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 24.1 24.1 0.0
2007-Jan-02 Tue ### 38.4 ### ### ### ### 0.0
2006-Dec-29 Fri 37.89 38.23 37.89 ### 861,427 ### ### ### 0.0
2006-Dec-28 Thu 37.8 37.88 ### 37.81 405,550 ### ### ### ###
2006-Dec-27 Wed ### ### 37.53 37.88 527,649 ### 65.9 65.9 2.7
2006-Dec-22 Fri ### ### ### 37.74 6,891,659 0 ### ### 2.7
2006-Dec-21 Thu 38.49 ### ### 38.49 ### ### ###
2006-Dec-20 Wed ### 38.82 ### ### 26.1 26.1 0.0
2006-Dec-19 Tue 38.5 ### 38.22 38.28 34.0 34.0 2.7
2006-Dec-18 Mon 38.88 ### 38.55 ### ### ### 0.0
2006-Dec-15 Fri 38.24 ### ### ### 76.7 76.7 0.0
2006-Dec-14 Thu ### ### 37.2 ### 1,667,251 ### 68.1 68.1 0.0
2006-Dec-13 Wed ### 37.41 36.75 ### 1,369,640 50,786,251 74.0 74.0 0.0
2006-Dec-12 Tue 37.5 ### ### ### 27.3 27.3 0.0
2006-Dec-11 Mon ### ### ### 37.75 ### ### ###
2006-Dec-08 Fri ### ### 37.88 ### ### ### 0.0
2006-Dec-07 Thu ### ### 37.89 38.29 1,174,478 22,250,485 ### ### ###
2006-Dec-06 Wed 37.55 38.2 37.55 ### 2,184,553 82,739,944 83.0 83.0 0.0
2006-Dec-05 Tue 37.5 37.7 37.48 37.54 1,563,956 ### 71.9 71.9 ###
2006-Dec-04 Mon 37.8 ### 37.5 37.5 29.4 29.4 2.7
2006-Dec-01 Fri ### ### 37.5 37.5 ### ### 2.7
2006-Nov-30 Thu ### ### ### 37.56 4,031,086 0 ### ### 2.7
2006-Nov-29 Wed 36.57 ### ### 36.52 2,794,056 0 27.3 27.3 2.6
2006-Nov-28 Tue 36.26 36.5 ### ### 2,421,189 ### 36.2 36.2 0.0
2006-Nov-27 Mon 36.59 36.78 ### 36.47 ### ### ###
2006-Nov-24 Fri 36.5 36.5 ### ### 5,740,926 ### 23.1 23.1 0.0
2006-Nov-23 Thu ### ### 36.41 36.5 ### ### 2.6
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### 36.59 ### 36.52 1,996,889 36,533,084 75.8 75.8 2.6
2006-Nov-20 Mon ### 36.73 35.73 35.73 2,498,525 ### ### ### 2.6
2006-Nov-17 Fri 35.5 36.4 35.21 ### ### ### 0.0
2006-Nov-16 Thu 36.5 36.85 ### 36.28 5,650,623 104,112,728 ### ### ###
2006-Nov-15 Wed ### ### 37.4 37.43 5,216,077 ### 21.8 21.8 ###
2006-Nov-14 Tue ### 38.57 ### ### 3,932,549 ### 65.0 65.0 0.0
2006-Nov-13 Mon 38.4 38.52 ### ### 2,634,685 ### 37.8 37.8 0.0
2006-Nov-10 Fri ### 38.76 ### ### ### ### 0.0
2006-Nov-09 Thu ### ### 37.25 37.45 74.8 74.8 2.7
2006-Nov-08 Wed ### 37.29 ### ### 1,220,540 ### ### ### 0.0
2006-Nov-07 Tue 37.8 ### ### 37.44 1,665,524 0 ### ### 2.7
2006-Nov-06 Mon ### ### ### ### 2,182,543 0 ### ### 0.0
2006-Nov-03 Fri 36.8 36.86 ### ### 3,303,620 ### 31.2 31.2 0.0
2006-Nov-02 Thu ### 37.7 36.72 ### 21.2 21.2 0.0
2006-Nov-01 Wed 37.86 ### 37.51 ### 68.8 68.8 0.0
2006-Oct-31 Tue 37.76 ### 37.55 37.55 32.2 32.2 2.7
2006-Oct-30 Mon ### 38.7 37.83 38.55 2,034,355 ### ### ### ###
2006-Oct-27 Fri 38.5 38.5 37.75 37.78 17.2 17.2 2.7
2006-Oct-26 Thu 38.78 ### 38.45 38.7 ### ### 2.8
2006-Oct-25 Wed ### ### 37.75 38.21 ### ### ###
2006-Oct-24 Tue ### ### ### ### 26.9 26.9 0.0
2006-Oct-23 Mon ### ### ### ### 3,393,820 0 23.8 23.8 0.0
2006-Oct-20 Fri ### ### 38.5 38.5 ### ### 2.8
2006-Oct-19 Thu ### 39.75 ### ### 2,875,422 ### 22.0 22.0 0.0
2006-Oct-18 Wed 39.8 ### 39.59 ### 1,202,574 23,804,952 69.9 69.9 0.0
2006-Oct-17 Tue 40.5 ### 39.85 39.85 1,753,182 34,932,151 23.5 23.5 ###
2006-Oct-16 Mon ### ### 39.89 ### 1,397,453 ### ### ### 0.0
2006-Oct-13 Fri 39.5 39.88 39.47 ### ### ### 0.0
2006-Oct-12 Thu 39.52 39.77 ### ### 1,998,943 39,748,981 24.0 24.0 0.0
2006-Oct-11 Wed ### 39.89 39.45 39.89 ### ### ###
2006-Oct-10 Tue 39.45 39.71 39.25 39.71 1,247,640 49,256,827 68.4 68.4 ###
2006-Oct-09 Mon 39.25 39.48 ### ### 1,671,453 32,994,482 ### ### 0.0
2006-Oct-06 Fri ### 39.2 38.5 ### 68.0 68.0 0.0
2006-Oct-05 Thu ### 38.79 ### 38.7 1,647,588 ### ### ### 2.8
2006-Oct-04 Wed 37.42 37.79 ### 37.45 2,526,386 ### 69.4 69.4 2.7
2006-Oct-03 Tue ### ### 38.55 38.55 ### ### ###
2006-Oct-02 Mon 39.8 ### ### 39.7 23.4 23.4 2.8
2006-Sep-29 Fri 39.5 ### ### 39.25 4,236,473 0 20.7 20.7 ###
2006-Sep-28 Thu 39.5 39.8 ### 39.4 ### ### 2.8
2006-Sep-27 Wed 38.5 ### 38.5 ### 71.6 71.6 0.0
2006-Sep-26 Tue ### ### 37.75 ### 1,838,388 34,699,573 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### 37.42 ### ### 2.7
2006-Sep-22 Fri ### 37.5 ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 78.1 78.1 0.0
2006-Sep-20 Wed 36.7 ### 36.52 37.59 ### ### 2.7
2006-Sep-19 Tue 38.25 ### 37.76 37.77 2,093,957 ### 23.4 23.4 2.7
2006-Sep-18 Mon ### 37.78 ### 37.5 2,287,524 43,211,328 88.1 88.1 2.7
2006-Sep-15 Fri 37.28 ### ### ### 1,935,081 0 ### ### 0.0
2006-Sep-14 Thu 37.5 ### ### ### 64.3 64.3 0.0
2006-Sep-13 Wed ### ### 35.88 ### 5,156,288 ### 81.3 81.3 0.0
2006-Sep-12 Tue ### ### ### 35.87 44.7 44.7 2.6
2006-Sep-11 Mon 39.4 39.5 ### 38.54 ### ### 2.8
2006-Sep-08 Fri ### 40.4 ### ### 29.5 29.5 0.0
2006-Sep-07 Thu ### 40.89 40.41 ### 1,547,580 62,909,127 65.8 65.8 0.0
2006-Sep-06 Wed ### 41.5 ### ### 1,022,752 ### ### ### 0.0
2006-Sep-05 Tue ### ### 40.76 ### ### ### 0.0
2006-Sep-04 Mon 41.78 41.78 ### 41.5 ### ### 3.0
2006-Sep-01 Fri ### ### 41.42 41.8 1,139,445 ### ### ### 3.0
2006-Aug-31 Thu 41.2 42.45 41.2 42.26 2,299,870 ### ### ### 3.0
2006-Aug-30 Wed ### ### 40.8 ### 20.4 20.4 0.0
2006-Aug-29 Tue ### 41.84 41.51 41.78 2,091,846 87,177,682 ### ### 3.0
2006-Aug-28 Mon ### ### 41.72 ### 1,606,224 ### 32.2 32.2 0.0
2006-Aug-25 Fri ### 42.72 ### 42.21 ### ### ###
2006-Aug-24 Thu ### 43.2 42.78 42.78 34.1 34.1 3.1
2006-Aug-23 Wed 43.88 44 42.88 ### ### ### 0.0
2006-Aug-22 Tue ### 43.83 43.41 43.7 1,263,375 ### 69.0 69.0 ###
2006-Aug-21 Mon 42.7 43.29 42.7 ### 77.9 77.9 0.0
2006-Aug-18 Fri 42.4 42.4 41.75 ### 1,354,755 ### 28.0 28.0 0.0
2006-Aug-17 Thu 42 42.78 41.54 ### 2,563,982 108,097,481 ### ### 0.0
2006-Aug-16 Wed 40.75 41.57 40.44 41.41 ### ### 3.0
2006-Aug-15 Tue ### ### ### 40.2 20.0 20.0 ###
2006-Aug-14 Mon 41.45 ### 41.4 41.42 30.8 30.8 3.0
2006-Aug-11 Fri ### ### 41.47 41.7 ### ### 3.0
2006-Aug-10 Thu ### 42.48 41.49 42.23 1,121,347 47,079,753 ### ### ###
2006-Aug-09 Wed 42.5 42.5 ### ### 18.4 18.4 0.0
2006-Aug-08 Tue ### ### ### 42.8 1,544,528 0 ### ### 3.1
2006-Aug-07 Mon 41.75 42.52 ### 42.51 85.1 85.1 ###
2006-Aug-04 Fri 41.8 41.85 ### 41.7 ### ### 3.0
2006-Aug-03 Thu 42 42.5 ### ### 1,126,256 23,932,940 ### ### 0.0
2006-Aug-02 Wed ### ### ### 41.72 ### ### ###
2006-Aug-01 Tue ### ### ### ### 24.2 24.2 0.0
2006-Jul-31 Mon 43.25 43.25 42.5 42.79 24.9 24.9 ###
2006-Jul-28 Fri 43.4 43.7 42.71 43 2,384,183 103,008,626 27.5 27.5 ###
2006-Jul-27 Thu 42.79 ### 42.72 43.25 ### ### ###
2006-Jul-26 Wed 43.54 43.54 42.74 42.85 1,518,672 ### ### ### ###
2006-Jul-25 Tue ### ### 43.56 43.75 ### ### 3.1
2006-Jul-24 Mon 43.5 ### 42.71 43.25 1,159,286 24,756,552 35.9 35.9 ###
2006-Jul-21 Fri 43.59 ### 43.26 43.5 1,486,628 ### 34.9 34.9 3.1
2006-Jul-20 Thu 45.5 ### ### ### 9.5 9.5 0.0
2006-Jul-19 Wed ### ### ### 45.8 1,980,481 0 33.9 33.9 ###
2006-Jul-18 Tue ### 46.59 ### 46.23 ### ### 3.3
2006-Jul-17 Mon 46 46.54 45.7 46.5 81.3 81.3 ###
2006-Jul-14 Fri 47 ### 45.8 ### 21.8 21.8 0.0
2006-Jul-13 Thu 46.25 ### 46.2 46.82 2,127,558 49,146,589 ### ### 3.3
2006-Jul-12 Wed 46.25 46.53 46.25 ### 1,171,786 54,359,152 69.1 69.1 0.0
2006-Jul-11 Tue ### ### 45.45 ### 901,027 ### ### ### 0.0
2006-Jul-10 Mon 45.7 ### ### ### 75.2 75.2 0.0
2006-Jul-07 Fri ### ### 45.7 46 1,856,674 ### ### ### 3.3
2006-Jul-06 Thu ### 45.76 45.21 45.59 1,632,378 ### ### ### ###
2006-Jul-05 Wed ### ### ### 45.45 1,525,973 0 ### ### ###
2006-Jul-04 Tue 45 45.55 ### ### 1,729,888 ### 70.2 70.2 0.0
2006-Jul-03 Mon 44.4 44.8 ### 44.78 1,567,783 ### ### ### 3.2
2006-Jun-30 Fri 44.2 ### 44 44 33.9 33.9 3.1
2006-Jun-27 Tue 42.83 43.2 ### 43 ### ### ###
2006-Jun-26 Mon 41.81 42.28 ### ### ### ### 0.0
2006-Jun-23 Fri 41.85 ### ### ### ### ### 0.0
2006-Jun-22 Thu 42 ### 41.7 ### 1,550,225 ### ### ### 0.0
2006-Jun-21 Wed 41.2 ### ### ### 72.1 72.1 0.0
2006-Jun-20 Tue ### 41.51 40.7 ### 2,033,583 83,590,429 39.2 39.2 0.0
2006-Jun-19 Mon 42.2 42.5 41.7 ### 38.5 38.5 0.0
2006-Jun-16 Fri 41.7 43.2 41.55 ### 2,619,321 110,993,727 ### ### 0.0
2006-Jun-15 Thu ### ### 40.83 40.83 3,513,745 ### ### ### ###
2006-Jun-14 Wed ### 41 38.2 40.78 3,896,189 154,289,084 ### ### 2.9
2006-Jun-13 Tue ### 40.5 40 ### ### ### 0.0
2006-Jun-09 Fri ### 41.76 40.25 ### 2,280,381 93,507,022 ### ### 0.0
2006-Jun-08 Thu ### 42.49 41 ### 3,570,442 ### 25.8 25.8 0.0
2006-Jun-07 Wed 43.48 ### ### ### ### ### 0.0
2006-Jun-06 Tue 44.55 ### ### ### 1,452,843 0 ### ### 0.0
2006-Jun-05 Mon ### 45.25 ### 45.25 1,161,943 ### 80.3 80.3 3.2
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 44.44 44.55 ### ### ### ### 0.0
2006-May-31 Wed 45.29 45.55 44 44 2,457,883 ### ### ### 3.1
2006-May-30 Tue 45.48 45.7 ### 45.7 1,309,483 29,921,686 72.4 72.4 3.3
2006-May-29 Mon ### 45.71 ### ### 1,459,721 33,361,923 ### ### 0.0
2006-May-26 Fri ### 44.25 43.82 ### ### ### 0.0
2006-May-25 Thu 43.43 ### 42.5 43 31.0 31.0 ###
2006-May-24 Wed 43.7 44 43.25 43.82 64.7 64.7 ###
2006-May-23 Tue ### ### 41.51 42.4 ### ### 3.0
2006-May-22 Mon 42.8 ### 40.89 ### 2,028,546 41,473,622 39.5 39.5 0.0
2006-May-19 Fri 42.79 ### 42.79 ### 2,044,653 43,745,350 ### ### 0.0
2006-May-18 Thu 42.88 43.75 42.25 43 1,923,582 82,714,026 76.7 76.7 ###
2006-May-17 Wed 44 44.55 43.73 44 ### ### 3.1
2006-May-16 Tue 44.45 44.72 43.72 ### 2,715,522 120,080,382 40.3 40.3 0.0
2006-May-15 Mon 46.2 ### ### ### ### ### 0.0
2006-May-12 Fri 47.5 47.7 ### 47.2 977,347 23,309,725 30.9 30.9 ###
2006-May-11 Thu ### ### 47.45 47.57 27.4 27.4 3.4
2006-May-10 Wed 48 ### ### 47.8 ### ### 3.4
2006-May-09 Tue 47.45 ### ### 47.5 65.8 65.8 3.4
2006-May-08 Mon ### ### ### 47.5 ### ### 3.4
2006-May-05 Fri 47.26 47.59 46.5 ### 60.3 60.3 0.0
2006-May-04 Thu 47.85 ### ### ### ### ### 0.0
2006-May-03 Wed 48.89 ### 48.48 ### 31.5 31.5 0.0
2006-May-02 Tue ### ### 47.8 48.4 73.6 73.6 3.5
2006-May-01 Mon ### 48 47.45 ### ### ### 0.0
2006-Apr-28 Fri 47.4 47.4 ### 46.8 4,556,081 ### ### ### 3.3
2006-Apr-27 Thu ### 48.26 47.72 47.79 1,105,352 53,045,842 37.8 37.8 ###
2006-Apr-26 Wed ### ### 47 48.25 1,499,820 35,245,770 ### ### ###
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### 48.45 47.5 ### 2,263,459 108,589,445 71.7 71.7 0.0
2006-Apr-20 Thu ### 49.5 ### 48.8 ### ### 3.5
2006-Apr-19 Wed 49.8 49.8 48.7 ### 2,293,146 112,937,440 ### ### 0.0
2006-Apr-18 Tue 48 48.8 47.83 48.5 1,625,052 78,514,387 72.5 72.5 3.5
2006-Apr-13 Thu 46.8 46.88 46.51 46.8 71.4 71.4 3.3
2006-Apr-11 Tue 46 47.42 45.87 ### 1,699,272 79,262,542 ### ### 0.0
2006-Apr-10 Mon 45.45 45.49 44.76 45.26 809,948 ### ### ### 3.2
2006-Apr-07 Fri ### 45.7 ### 45.59 35.7 35.7 ###
2006-Apr-06 Thu 45.45 45.83 ### ### 1,134,953 26,007,447 30.9 30.9 0.0
2006-Apr-05 Wed 44.89 ### ### ### ### ### 0.0
2006-Apr-04 Tue 45.51 ### 44.85 44.85 1,431,450 ### ### ### ###
2006-Apr-03 Mon 45.48 45.48 44.7 ### 1,204,143 ### ### ### 0.0
2006-Mar-31 Fri 45.2 45.78 ### 45.48 ### ### 3.2
2006-Mar-30 Thu ### 45.49 ### ### 1,450,558 32,992,941 ### ### 0.0
2006-Mar-29 Wed 44.81 ### ### ### 63.8 63.8 0.0
2006-Mar-28 Tue 44 44.7 44 ### ### ### 0.0
2006-Mar-27 Mon 43.8 ### 43.4 43.85 ### ### 3.1
2006-Mar-24 Fri ### 44 ### ### 1,332,651 29,318,322 ### ### 0.0
2006-Mar-23 Thu 43.5 ### 43.25 ### 67.0 67.0 0.0
2006-Mar-22 Wed 42 ### 42 43 83.8 83.8 ###
2006-Mar-21 Tue ### ### 41.59 ### 860,671 17,897,653 ### ### 0.0
2006-Mar-20 Mon 42.44 42.52 ### ### 33.0 33.0 0.0
2006-Mar-17 Fri 42.7 ### ### 42.44 995,377 0 ### ### ###
2006-Mar-16 Thu 42 ### 41.58 ### ### ### 0.0
2006-Mar-15 Wed 42.25 42.5 41.75 41.85 ### ### ###
2006-Mar-14 Tue 41.5 41.79 41.48 ### ### ### 0.0
2006-Mar-13 Mon 40.48 40.75 ### 40.75 ### ### ###
2006-Mar-10 Fri ### ### ### 40.24 ### ### 2.9
2006-Mar-09 Thu 39.53 40 39.21 39.8 1,876,327 ### ### ### 2.8
2006-Mar-08 Wed 40 40.4 39.71 ### 1,875,524 ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 27.6 27.6 0.0
2006-Mar-06 Mon 42 ### 41.26 41.4 23.4 23.4 3.0
2006-Mar-03 Fri 41.5 ### 41.5 ### 73.6 73.6 0.0
2006-Mar-02 Thu 41.2 41.4 ### ### 2,069,524 42,839,146 ### ### 0.0
2006-Mar-01 Wed 40.4 ### 40.26 ### ### ### 0.0
2006-Feb-28 Tue 40.7 40.82 ### 40.49 ### ### 2.9
2006-Feb-27 Mon 42.2 42.46 ### ### 1,880,079 39,914,077 ### ### 0.0
2006-Feb-24 Fri ### 41.44 40.46 ### ### ### 0.0
2006-Feb-23 Thu 42.29 42.44 ### ### 8,929,142 ### ### ### 0.0
2006-Feb-22 Wed 43.25 ### 42.73 42.73 1,973,955 42,173,548 22.6 22.6 3.1
2006-Feb-21 Tue 42.7 ### 42.52 42.75 63.9 63.9 ###
2006-Feb-20 Mon ### ### ### 42.28 87.0 87.0 ###
2006-Feb-17 Fri 40.2 ### ### 40.21 70.2 70.2 2.9
2006-Feb-16 Thu ### 39.75 ### 39.7 2,694,584 53,554,857 91.6 91.6 2.8
2006-Feb-15 Wed ### ### ### 40.21 2,351,544 0 ### ### 2.9
2006-Feb-14 Tue ### 41.5 40.4 ### 83.3 83.3 0.0
2006-Feb-13 Mon ### ### ### 40.25 1,876,545 0 24.3 24.3 2.9
2006-Feb-10 Fri ### ### 41.5 41.59 2,020,380 41,922,885 17.9 17.9 ###
2006-Feb-09 Thu 41.21 ### ### ### 1,944,376 0 77.3 77.3 0.0
2006-Feb-08 Wed ### 41.4 40.76 ### 3,287,659 ### 80.4 80.4 0.0
2006-Feb-07 Tue ### ### 42.55 42.75 2,698,923 57,419,586 ### ### ###
2006-Feb-06 Mon ### ### 42.75 44 4,637,426 99,124,980 ### ### 3.1
2006-Feb-03 Fri 44.59 ### ### 43.85 3,081,282 0 ### ### 3.1
2006-Feb-02 Thu ### 46.85 45.2 ### 25.3 25.3 0.0
2006-Feb-01 Wed 45.23 ### ### ### 82.4 82.4 0.0
2006-Jan-31 Tue ### 47.87 ### 45.22 3,244,559 ### 13.3 13.3 3.2
2006-Jan-30 Mon 45.8 46.72 45.52 46.51 83.4 83.4 3.3
2006-Jan-27 Fri 44.5 44.8 ### 44.72 1,809,977 40,543,484 ### ### 3.2
2006-Jan-25 Wed 43.4 43.7 43.25 ### 4,103,029 178,379,185 ### ### 0.0
2006-Jan-24 Tue ### 43.7 ### ### 2,021,953 44,179,673 ### ### 0.0
2006-Jan-23 Mon ### ### ### 43 ### ### ###
2006-Jan-20 Fri 43 43.25 ### 42.52 ### ### 3.0
2006-Jan-19 Thu ### 42.89 41.54 42.49 ### ### ###
2006-Jan-18 Wed ### ### 41.75 41.8 ### ### 3.0
2006-Jan-17 Tue ### 43.4 ### 43.4 2,533,889 ### 88.4 88.4 ###
2006-Jan-16 Mon 42 ### 41.7 ### 1,237,826 25,808,672 36.1 36.1 0.0
2006-Jan-13 Fri ### 41.26 40.84 ### 66.2 66.2 0.0
2006-Jan-12 Thu ### 41.25 ### ### ### ### 0.0
2006-Jan-11 Wed 40.85 ### 40.74 ### ### ### 0.0
2006-Jan-10 Tue ### ### 40.25 ### ### ### 0.0
2006-Jan-09 Mon ### ### ### 40.73 67.1 67.1 ###
2006-Jan-06 Fri ### 40.29 ### ### ### ### 0.0
2006-Jan-05 Thu ### ### 40.23 ### 17.7 17.7 0.0
2006-Jan-04 Wed ### ### ### 40.8 1,754,549 0 ### ### 2.9
2006-Jan-03 Tue 39.25 ### 39.25 40 82.2 82.2 2.9
2005-Dec-30 Fri ### 39.25 ### ### ### ### 0.0
2005-Dec-29 Thu ### ### 38.83 ### 827,487 ### 23.7 23.7 0.0
2005-Dec-28 Wed ### 38.75 ### 38.59 622,671 12,064,250 79.0 79.0 ###
2005-Dec-27 Tue ### ### ### ### 9,449,478 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 9,449,478 0 ### ### 0.0
2005-Dec-22 Thu ### ### 38.51 38.51 2,057,179 39,610,981 14.3 14.3 ###
2005-Dec-21 Wed ### 38.78 ### 38.71 ### ### ###
2005-Dec-20 Tue 37.45 ### 37.42 37.75 1,503,220 28,125,246 78.4 78.4 ###
2005-Dec-19 Mon ### 37.79 ### ### 87.0 87.0 0.0
2005-Dec-16 Fri 36.88 37.48 36.53 ### 79.5 79.5 0.0
2005-Dec-15 Thu ### ### ### 36.58 25.1 25.1 2.6
2005-Dec-14 Wed ### ### ### 36.83 1,564,377 0 ### ### ###
2005-Dec-13 Tue 36.82 ### ### ### 1,130,383 0 25.4 25.4 0.0
2005-Dec-12 Mon 36.42 ### ### ### 74.2 74.2 0.0
2005-Dec-09 Fri 36.25 ### ### 36.42 72.9 72.9 ###
2005-Dec-08 Thu 36.78 36.8 35.58 35.8 12.3 12.3 2.6
2005-Dec-07 Wed 36.41 ### ### ### 1,862,325 0 ### ### 0.0
2005-Dec-06 Tue 36.52 36.54 ### ### 2,579,073 ### ### ### 0.0
2005-Dec-05 Mon 35.87 ### ### ### 1,824,449 0 71.6 71.6 0.0
2005-Dec-02 Fri 35.26 ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### 34.5 34.7 21.5 21.5 2.5
2005-Nov-30 Wed 34.54 ### 34.45 ### 2,622,983 45,180,882 78.7 78.7 0.0
2005-Nov-29 Tue 34.72 ### ### ### 39.4 39.4 0.0
2005-Nov-28 Mon 34.85 ### 34.8 ### 1,453,627 ### 76.9 76.9 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 33.7 ### ### ### 2,201,971 0 72.7 72.7 0.0
2005-Nov-23 Wed ### ### ### ### 17.0 17.0 0.0
2005-Nov-22 Tue ### ### 33.54 ### 1,848,683 ### ### ### 0.0
2005-Nov-21 Mon ### 33.51 ### 33.42 ### ### 2.4
2005-Nov-18 Fri ### 33.27 32.48 ### 2,885,576 ### ### ### 0.0
2005-Nov-17 Thu ### 32.88 ### 32.77 1,816,283 ### ### ### ###
2005-Nov-16 Wed ### ### 31.7 ### 1,412,978 ### 68.7 68.7 0.0
2005-Nov-15 Tue ### 32.57 ### 32.25 2,092,447 ### 76.5 76.5 ###
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri 32.84 ### 31.8 31.8 9.1 9.1 ###
2005-Nov-10 Thu 32.88 33.53 32.75 ### ### ### 0.0
2005-Nov-09 Wed 33.28 33.45 32.72 ### 598,086 19,787,675 23.3 23.3 0.0
2005-Nov-08 Tue 32.21 33.28 32.2 33.28 ### ### 2.4
2005-Nov-07 Mon ### ### ### 32.86 989,272 0 ### ### 2.3
2005-Nov-04 Fri ### 33.7 32.86 ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 1,151,088 0 ### ### 0.0
2005-Nov-02 Wed 31.58 ### 31.5 ### ### ### 0.0
2005-Nov-01 Tue 31.49 ### 31.28 31.4 639,741 10,005,549 30.7 30.7 2.2
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri ### 31.25 30.74 30.8 24.3 24.3 2.2
2005-Oct-27 Thu ### 31.85 ### 31.4 3,182,840 50,686,727 ### ### 2.2
2005-Oct-26 Wed 31.4 ### 31.4 ### 2,794,158 43,868,280 ### ### 0.0
2005-Oct-25 Tue 30.7 ### 30.5 ### 2,472,854 37,711,023 ### ### 0.0
2005-Oct-24 Mon 29.82 30.21 29.82 ### 2,989,474 ### 75.5 75.5 0.0
2005-Oct-21 Fri ### ### ### 29.88 3,662,951 0 33.1 33.1 2.1
2005-Oct-20 Thu 31.8 ### 30.49 30.83 3,312,742 50,502,751 16.5 16.5 2.2
2005-Oct-19 Wed 31.75 32.41 ### 31.71 ### ### ###
2005-Oct-18 Tue 32.2 32.58 ### 32.4 73.8 73.8 2.3
2005-Oct-17 Mon 31.85 ### 31.45 ### 1,311,085 ### 26.3 26.3 0.0
2005-Oct-14 Fri 31.82 ### ### ### 1,795,785 0 ### ### 0.0
2005-Oct-13 Thu 32.22 32.45 ### ### ### ### 0.0
2005-Oct-12 Wed ### 32.87 32.41 32.58 1,470,381 ### ### ### 2.3
2005-Oct-11 Tue ### 32.7 31.55 31.85 ### ### 2.3
2005-Oct-10 Mon ### 32.84 ### 32.84 ### ### 2.3
2005-Oct-07 Fri 31.84 32.44 31.77 ### ### ### 0.0
2005-Oct-06 Thu 32.5 ### 31.83 ### 3,430,848 54,601,945 35.3 35.3 0.0
2005-Oct-05 Wed 34.7 34.84 33.51 33.51 2,395,389 ### 16.3 16.3 ###
2005-Oct-04 Tue 35.24 ### ### ### 73.8 73.8 0.0
2005-Oct-03 Mon 35.52 35.85 35.28 35.55 616,929 21,941,079 69.0 69.0 ###
2005-Sep-30 Fri ### 36.25 ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### 2,299,275 0 80.7 80.7 0.0
2005-Sep-28 Wed 34.5 35.28 34.5 ### 1,461,542 ### 85.0 85.0 0.0
2005-Sep-27 Tue ### ### 34.57 ### 1,490,540 25,763,983 71.0 71.0 0.0
2005-Sep-26 Mon ### 34.51 33.76 ### 1,692,446 57,771,644 77.1 77.1 0.0
2005-Sep-23 Fri ### 34.57 33.7 34.28 74.6 74.6 2.4
2005-Sep-22 Thu 33.51 ### 33.51 ### 2,229,221 ### 81.8 81.8 0.0
2005-Sep-21 Wed ### ### 32.79 ### 1,224,077 20,068,742 76.2 76.2 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### 32.44 80.4 80.4 2.3
2005-Sep-16 Fri ### 32.7 32.25 ### ### ### 0.0
2005-Sep-15 Thu ### 32.71 ### 32.71 2,792,944 ### ### ### ###
2005-Sep-14 Wed 31.56 ### 31.56 ### 84.1 84.1 0.0
2005-Sep-13 Tue ### ### 31.46 ### 25.8 25.8 0.0
2005-Sep-12 Mon ### ### 31.86 ### 31.9 31.9 0.0
2005-Sep-09 Fri ### ### 31.7 31.8 1,509,129 ### 26.0 26.0 ###
2005-Sep-08 Thu ### 32.45 ### ### ### ### 0.0
2005-Sep-07 Wed 32.4 32.45 31.85 ### 23.3 23.3 0.0
2005-Sep-06 Tue 32.76 ### 32.25 32.42 1,271,058 ### ### ### 2.3
2005-Sep-05 Mon 33.45 33.45 32.73 32.76 17.7 17.7 ###
2005-Sep-02 Fri ### 33.75 ### ### 26.5 26.5 0.0
2005-Sep-01 Thu ### 33.45 32.72 ### 71.8 71.8 0.0
2005-Aug-31 Wed 33.26 33.53 32.89 ### 23.5 23.5 0.0
2005-Aug-30 Tue 33.26 ### 32.7 ### 1,894,073 ### 23.7 23.7 0.0
2005-Aug-29 Mon ### ### ### ### 7,867,555 0 ### ### 0.0
2005-Aug-26 Fri ### ### 32.84 ### 5,254,577 86,280,154 67.7 67.7 0.0
2005-Aug-25 Thu 32.8 ### ### 32.82 ### ### 2.3
2005-Aug-24 Wed ### ### ### ### 1,426,581 0 16.0 16.0 0.0
2005-Aug-23 Tue ### ### 32.5 32.8 ### ### 2.3
2005-Aug-22 Mon 32.75 ### 32.72 ### 75.8 75.8 0.0
2005-Aug-19 Fri 31.71 ### 31.71 ### ### ### 0.0
2005-Aug-18 Thu 31.7 ### 31.4 ### 3,269,757 51,335,184 ### ### 0.0
2005-Aug-17 Wed 33.2 ### ### ### 3,332,047 0 12.1 12.1 0.0
2005-Aug-16 Tue 33.4 33.59 ### ### 29.7 29.7 0.0
2005-Aug-15 Mon ### ### ### ### 72.2 72.2 0.0
2005-Aug-12 Fri ### ### ### ### 1,632,683 0 21.6 21.6 0.0
2005-Aug-11 Thu ### 33.45 32.7 33.24 2,557,526 84,590,172 70.8 70.8 2.4
2005-Aug-10 Wed 33.25 33.25 32.2 32.2 9.5 9.5 ###
2005-Aug-09 Tue ### ### 32.85 33.4 80.0 80.0 2.4
2005-Aug-08 Mon 31.25 ### ### ### 3,142,845 0 ### ### 0.0
2005-Aug-05 Fri ### 30.82 ### ### ### ### 0.0
2005-Aug-04 Thu ### ### 29.77 30.28 ### ### 2.2
2005-Aug-03 Wed 31.2 ### 30.5 30.5 1,782,920 ### 14.0 14.0 2.2
2005-Aug-02 Tue 30.74 31.21 30.74 ### 2,524,980 78,211,255 ### ### 0.0
2005-Aug-01 Mon 30.26 30.59 30.25 30.56 874,080 ### ### ### 2.2
2005-Jul-29 Fri 30.29 ### ### 30.25 ### ### ###
2005-Jul-28 Thu 30.58 30.58 ### ### ### ### 0.0
2005-Jul-27 Wed 30.51 30.84 ### 30.53 1,160,043 ### 68.1 68.1 ###
2005-Jul-26 Tue 30.56 30.8 ### ### 69.6 69.6 0.0
2005-Jul-25 Mon ### ### ### 30.55 1,317,773 0 ### ### 2.2
2005-Jul-22 Fri ### ### 29.8 ### 1,391,340 ### 24.2 24.2 0.0
2005-Jul-21 Thu ### ### 29.7 30.21 ### ### 2.2
2005-Jul-20 Wed 28.89 ### 28.89 ### 3,377,072 ### ### ### 0.0
2005-Jul-19 Tue 28.81 ### 28.81 28.84 70.1 70.1 ###
2005-Jul-18 Mon ### ### 28.55 ### 667,523 ### 84.1 84.1 0.0
2005-Jul-15 Fri 28.7 28.85 28.52 28.71 70.9 70.9 ###
2005-Jul-14 Thu ### ### 28.7 29 1,043,473 ### 69.4 69.4 ###
2005-Jul-13 Wed ### 29.25 28.84 ### 1,613,144 ### ### ### 0.0
2005-Jul-12 Tue 29.22 29.22 ### 29 28.2 28.2 ###
2005-Jul-11 Mon ### 29.53 29.25 ### 782,822 ### ### ### 0.0
2005-Jul-08 Fri 29.42 29.43 ### ### 30.4 30.4 0.0
2005-Jul-07 Thu 29.7 29.79 ### 29.55 1,321,583 19,684,978 ### ### ###
2005-Jul-06 Wed ### 30.49 29.55 29.55 11.7 11.7 ###
2005-Jul-05 Tue 29.42 ### ### ### ### ### 0.0
2005-Jul-04 Mon 29 ### ### ### 1,649,159 0 72.3 72.3 0.0
2005-Jul-01 Fri 28.77 ### 28.51 28.58 20.8 20.8 ###
2005-Jun-30 Thu 28.75 29.47 28.7 29.25 1,740,321 ### ### ### ###
2005-Jun-29 Wed 28.87 ### 28.51 ### 2,587,274 ### 73.8 73.8 0.0
2005-Jun-28 Tue ### ### ### 29.25 2,215,048 0 21.9 21.9 ###
2005-Jun-27 Mon 29.2 29.74 29.2 29.54 2,936,144 ### 80.2 80.2 ###
2005-Jun-24 Fri 28.85 29.25 28.85 29 11,746,352 341,231,525 ### ### ###
2005-Jun-23 Thu ### ### 28.48 28.49 1,330,858 ### ### ### ###
2005-Jun-22 Wed 29 ### 28.7 28.8 32.2 32.2 2.1
2005-Jun-21 Tue 29.45 29.5 ### 29.29 ### ### 2.1
2005-Jun-20 Mon ### 29.44 ### 29.4 ### ### ###
2005-Jun-17 Fri 27.7 28.29 27.7 28.25 ### ### 2.0
2005-Jun-16 Thu 27.7 28 27.52 27.53 ### ### ###
2005-Jun-15 Wed 27.75 27.75 ### 27.59 26.0 26.0 ###
2005-Jun-14 Tue ### ### ### 27.75 24.8 24.8 2.0
2005-Jun-10 Fri 27.45 27.78 27.2 27.78 78.5 78.5 2.0
2005-Jun-09 Thu ### ### ### 27 ### ### 1.9
2005-Jun-08 Wed 26.8 ### 26.57 26.57 1,947,777 ### ### ### 1.9
2005-Jun-07 Tue ### ### ### ### 75.9 75.9 0.0
2005-Jun-06 Mon ### 27.55 26.8 ### 2,079,249 ### ### ### 0.0
2005-Jun-03 Fri 26.4 26.83 26.26 26.75 1,703,285 ### 76.9 76.9 ###
2005-Jun-02 Thu ### ### ### ### 3,935,278 0 86.6 86.6 0.0
2005-Jun-01 Wed 24.85 ### 24.85 25.41 2,385,647 ### ### ### ###
2005-May-31 Tue ### ### 24.75 24.75 29.6 29.6 1.8
2005-May-30 Mon ### ### ### 24.88 76.4 76.4 1.8
2005-May-27 Fri 24.75 ### 24.53 24.54 20.9 20.9 1.8
2005-May-26 Thu 24.52 24.72 24.5 24.71 1,414,986 ### 75.9 75.9 ###
2005-May-25 Wed 24.45 24.48 ### 24.22 1,110,684 13,594,772 27.4 27.4 1.7
2005-May-24 Tue 23.55 24.24 23.55 24.24 ### ### ###
2005-May-23 Mon 23.59 23.73 23.26 ### ### ### 0.0
2005-May-20 Fri ### ### ### 23.45 3,081,943 0 ### ### 1.7
2005-May-19 Thu 23.24 23.27 ### ### 2,493,575 29,012,745 23.9 23.9 0.0
2005-May-18 Wed ### 23.44 ### ### 79.7 79.7 0.0
2005-May-17 Tue ### ### ### 22.88 85.3 85.3 1.6
2005-May-16 Mon 23 ### 22.52 22.59 ### ### ###
2005-May-13 Fri 23.48 ### ### ### 2,234,070 0 18.9 18.9 0.0
2005-May-12 Thu 23.88 ### 23.74 ### 2,323,385 27,578,579 ### ### 0.0
2005-May-11 Wed ### ### 23.7 ### 1,664,554 ### 27.0 27.0 0.0
2005-May-10 Tue 23.73 ### 23.7 ### 2,118,088 25,099,342 ### ### 0.0
2005-May-09 Mon ### ### ### 23.55 2,039,351 0 86.1 86.1 1.7
2005-May-06 Fri ### ### 22.86 ### 63.5 63.5 0.0
2005-May-05 Thu 23 ### 22.74 23 2,688,845 ### ### ### 1.6
2005-May-04 Wed ### 23.43 22.89 ### 34.3 34.3 0.0
2005-May-03 Tue 23.7 23.87 23.22 23.52 990,728 ### ### ### ###
2005-May-02 Mon 23.4 23.75 23.21 23.59 1,093,823 ### ### ### 1.7
2005-Apr-29 Fri ### ### 23.22 23.5 4,879,325 ### ### ### 1.7
2005-Apr-28 Thu ### ### ### 23.75 ### ### ###
2005-Apr-27 Wed 24.8 ### ### ### 1,371,452 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### 24.7 24.29 24.5 ### ### 1.8
2005-Apr-21 Thu 24.25 ### ### ### ### ### 0.0
2005-Apr-20 Wed 25 ### 24.51 ### ### ### 0.0
2005-Apr-19 Tue 23.84 ### ### 24.5 ### ### 1.8
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### 24.28 23.82 ### ### ### 0.0
2005-Apr-14 Thu 24.74 24.74 ### ### 3,203,221 39,623,843 20.6 20.6 0.0
2005-Apr-13 Wed 25.52 25.52 ### ### 2,429,479 31,000,152 22.8 22.8 0.0
2005-Apr-12 Tue 25.44 25.72 ### 25.59 77.8 77.8 1.8
2005-Apr-11 Mon ### ### ### 25.22 ### ### ###
2005-Apr-08 Fri 25.45 25.45 ### 25.43 1,616,346 ### 31.1 31.1 ###
2005-Apr-07 Thu 25.79 ### 25.43 25.46 ### ### 1.8
2005-Apr-06 Wed 25.74 ### 25.49 ### 3,127,121 39,855,157 35.8 35.8 0.0
2005-Apr-05 Tue 25.29 ### ### 25.85 ### ### ###
2005-Apr-04 Mon 25.4 25.4 ### 25.26 ### ### 1.8
2005-Apr-01 Fri 24.82 25 ### ### 2,387,921 ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 2,897,651 0 11.2 11.2 0.0
2005-Mar-30 Wed 25 ### 24.51 25 1,598,021 19,583,747 ### ### 1.8
2005-Mar-29 Tue 24.4 24.85 24.4 24.8 ### ### ###
2005-Mar-24 Thu ### ### 24.21 ### 38.9 38.9 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### 25.5 25 ### 1,790,757 ### ### ### 0.0
2005-Mar-21 Mon 25.25 25.45 ### ### 1,646,647 20,953,583 ### ### 0.0
2005-Mar-18 Fri 24.28 ### 24.28 ### 1,834,929 ### ### ### 0.0
2005-Mar-17 Thu ### ### ### 24.27 2,604,323 0 ### ### ###
2005-Mar-16 Wed 24.29 24.4 ### 23.85 2,132,440 ### 19.6 19.6 ###
2005-Mar-15 Tue 24.45 24.45 ### ### 24.8 24.8 0.0
2005-Mar-14 Mon 24 ### ### 24.28 1,345,344 0 79.1 79.1 1.7
2005-Mar-11 Fri 23.7 23.86 23.4 ### 972,323 ### ### ### 0.0
2005-Mar-10 Thu ### ### 23.51 ### 17.9 17.9 0.0
2005-Mar-09 Wed 23.86 ### 23.78 ### ### ### 0.0
2005-Mar-08 Tue ### ### ### 23.55 2,496,756 0 ### ### 1.7
2005-Mar-07 Mon ### ### 22.75 ### 68.4 68.4 0.0
2005-Mar-04 Fri ### 22.76 ### ### 32.4 32.4 0.0
2005-Mar-03 Thu ### 22.75 22.22 22.42 1,383,121 31,099,475 ### ### ###
2005-Mar-02 Wed 22.7 22.83 22.25 22.4 1,602,928 ### 23.2 23.2 ###
2005-Mar-01 Tue 22 22.71 ### 22.58 ### ### 1.6
2005-Feb-28 Mon 21.75 21.86 ### 21.78 ### ### 1.6
2005-Feb-25 Fri 21.25 ### 21.25 21.58 79.6 79.6 ###
2005-Feb-24 Thu 21.5 21.82 21.5 21.54 1,596,526 34,580,753 ### ### 1.5
2005-Feb-23 Wed ### ### 21.54 21.55 1,695,172 ### 25.8 25.8 ###
2005-Feb-22 Tue 21.83 21.89 21.7 21.7 882,542 ### 37.0 37.0 1.6
2005-Feb-21 Mon 21.81 21.83 ### 21.77 ### ### 1.6
2005-Feb-18 Fri ### ### 21.4 21.5 1,346,253 ### ### ### 1.5
2005-Feb-17 Thu ### ### ### 21.8 3,606,982 0 ### ### 1.6
2005-Feb-16 Wed 21.85 ### ### 21.58 ### ### ###
2005-Feb-15 Tue 21.2 21.79 21.2 21.72 ### ### ###
2005-Feb-14 Mon 20.88 ### 20.8 ### 75.2 75.2 0.0
2005-Feb-11 Fri ### 20.7 ### 20.7 ### ### 1.5
2005-Feb-10 Thu 20.25 20.42 ### ### 33.6 33.6 0.0
2005-Feb-09 Wed 20.27 20.44 20.26 ### 74.4 74.4 0.0
2005-Feb-08 Tue 20.43 20.51 ### ### ### ### 0.0
2005-Feb-07 Mon 20.72 20.72 20.5 20.51 28.9 28.9 ###
2005-Feb-04 Fri ### ### 20.24 20.5 ### ### 1.5
2005-Feb-03 Thu ### 20.7 ### ### 21.9 21.9 0.0
2005-Feb-02 Wed ### ### ### 20.75 1,428,759 0 ### ### 1.5
2005-Feb-01 Tue 20.87 ### 20.71 ### ### ### 0.0
2005-Jan-31 Mon 20.54 ### 20.53 ### 1,143,770 ### ### ### 0.0
2005-Jan-28 Fri 20.5 20.77 20.5 ### ### ### 0.0
2005-Jan-27 Thu ### 20.86 20.48 20.49 1,926,945 39,829,953 27.7 27.7 ###
2005-Jan-25 Tue 20.72 ### 20.48 20.58 2,074,677 ### 30.2 30.2 1.5
2005-Jan-24 Mon 20.46 20.78 20.46 20.71 80.4 80.4 ###
2005-Jan-21 Fri 20.29 20.48 20.2 ### 879,984 17,898,874 70.5 70.5 0.0
2005-Jan-20 Thu ### 20.5 20.22 ### 1,823,788 37,132,323 ### ### 0.0
2005-Jan-19 Wed ### ### 20.46 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 2,419,852 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 888,543 0 77.3 77.3 0.0
2005-Jan-14 Fri ### ### ### 21 ### ### 1.5
2005-Jan-13 Thu ### 20.71 20.47 20.71 1,115,059 ### 71.4 71.4 ###
2005-Jan-12 Wed 20.5 ### ### 20.43 728,359 0 ### ### ###
2005-Jan-11 Tue 20.49 ### 20.49 20.56 ### ### 1.5
2005-Jan-10 Mon 20.52 20.59 20.41 20.41 24.4 24.4 1.5
2005-Jan-07 Fri ### 20.5 ### 20.5 ### ### 1.5
2005-Jan-06 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-05 Wed ### 20 19.87 ### ### ### 0.0
2005-Jan-04 Tue 20 20 ### ### 579,479 ### ### ### 0.0
2004-Dec-31 Fri 20 ### 20 ### ### ### 0.0
2004-Dec-30 Thu 20 ### ### 20 67.9 67.9 1.4
2004-Dec-29 Wed ### ### 19.85 ### 22.1 22.1 0.0
2004-Dec-24 Fri ### ### 20 ### 7,539,645 75,396,450 73.8 73.8 0.0
2004-Dec-23 Thu ### ### 19.88 ### 2,759,587 ### 70.0 70.0 0.0
2004-Dec-22 Wed 20 ### ### ### 1,600,475 0 ### ### 0.0
2004-Dec-21 Tue ### ### 19.81 19.81 ### ### ###
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri 19.81 20 19.81 ### 1,241,821 24,718,447 73.9 73.9 0.0
2004-Dec-16 Thu 19.8 ### 19.8 ### ### ### 0.0
2004-Dec-15 Wed 20 ### ### ### 1,824,026 0 17.3 17.3 0.0
2004-Dec-14 Tue ### 19.85 ### 19.85 968,189 9,609,275 82.1 82.1 1.4
2004-Dec-13 Mon ### 19.46 19.21 19.46 ### ### ###
2004-Dec-10 Fri ### 19.7 ### 19.47 1,086,686 10,703,857 28.4 28.4 ###
2004-Dec-09 Thu 19.25 19.47 ### 19.41 1,484,028 ### 80.0 80.0 ###
2004-Dec-08 Wed 19.48 19.55 ### ### ### ### 0.0
2004-Dec-07 Tue ### 20.25 19.74 19.74 1,403,557 28,064,122 ### ### 1.4
2004-Dec-06 Mon ### 20 19.86 20 1,456,487 29,027,785 76.8 76.8 1.4
2004-Dec-03 Fri ### 20 19.8 ### 2,031,356 40,423,984 38.0 38.0 0.0
2004-Dec-02 Thu 19.8 ### 19.76 20 3,662,158 36,182,121 ### ### 1.4
2004-Dec-01 Wed 20.85 ### ### ### ### ### 0.0
2004-Nov-30 Tue 21.22 21.46 20.85 20.85 ### ### ###
2004-Nov-29 Mon 20.82 21.48 20.7 21.44 1,911,944 ### 89.8 89.8 ###
2004-Nov-26 Fri ### ### 20.27 ### ### ### 0.0
2004-Nov-25 Thu ### 20.4 ### ### 1,478,129 ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 1,156,885 0 29.7 29.7 0.0
2004-Nov-23 Tue ### 20 19.87 ### 974,229 19,421,255 30.8 30.8 0.0
2004-Nov-22 Mon ### ### 19.75 19.75 36.1 36.1 ###
2004-Nov-19 Fri ### 19.73 19.4 19.7 1,426,554 27,910,529 ### ### 1.4
2004-Nov-18 Thu 19.2 19.55 19.2 19.5 1,847,158 35,788,686 ### ### 1.4
2004-Nov-17 Wed 18.8 ### 18.71 ### ### ### 0.0
2004-Nov-16 Tue ### 18.72 18.56 18.57 2,130,982 ### ### ### ###
2004-Nov-15 Mon ### ### ### 18.75 679,386 0 ### ### ###
2004-Nov-12 Fri ### ### 18.78 18.82 1,005,989 ### 24.1 24.1 1.3
2004-Nov-11 Thu 18.74 ### 18.71 18.89 1,729,048 16,175,244 74.5 74.5 ###
2004-Nov-10 Wed 18.5 ### 18.41 ### 2,666,980 24,549,550 ### ### 0.0
2004-Nov-09 Tue 18.85 18.85 ### 18.74 ### ### 1.3
2004-Nov-08 Mon ### ### 18.77 18.77 1,341,851 12,593,271 15.7 15.7 ###
2004-Nov-05 Fri 19.52 19.55 ### ### 13.4 13.4 0.0
2004-Nov-04 Thu 19.43 19.55 19.41 19.46 1,579,342 30,765,582 67.2 67.2 ###
2004-Nov-03 Wed ### 19.4 ### ### 2,950,078 28,615,756 28.3 28.3 0.0
2004-Nov-02 Tue 19.8 19.8 19.42 19.49 417,072 8,178,781 ### ### 1.4
2004-Nov-01 Mon ### 19.84 19.51 19.84 ### ### 1.4
2004-Oct-29 Fri ### 19.5 19.23 19.47 ### ### ###
2004-Oct-28 Thu 19.75 19.8 19.5 19.55 2,448,385 ### ### ### ###
2004-Oct-27 Wed ### ### ### ### 65.8 65.8 0.0
2004-Oct-26 Tue 19.71 19.88 ### 19.82 1,662,627 ### 74.0 74.0 1.4
2004-Oct-25 Mon 19.47 ### 19.44 ### 77.2 77.2 0.0
2004-Oct-22 Fri ### 19.48 19.23 ### 68.6 68.6 0.0
2004-Oct-21 Thu 19.25 ### ### 19.26 ### ### 1.4
2004-Oct-20 Wed ### ### ### 19.45 10.9 10.9 ###
2004-Oct-19 Tue 20 ### ### ### ### ### 0.0
2004-Oct-18 Mon 20.2 20.23 ### ### 27.1 27.1 0.0
2004-Oct-15 Fri 20 ### 20 ### 717,889 ### ### ### 0.0
2004-Oct-14 Thu 19.8 ### ### ### ### ### 0.0
2004-Oct-13 Wed 20.2 20.24 19.8 19.83 14.7 14.7 ###
2004-Oct-12 Tue 20.25 20.45 20.25 ### 1,103,029 22,446,640 66.4 66.4 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri 20.26 ### ### ### 1,419,675 0 ### ### 0.0
2004-Oct-07 Thu 20.4 20.42 20.2 20.2 1,150,429 ### ### ### 1.4
2004-Oct-06 Wed ### 20.4 ### 20.22 1,596,943 ### ### ### 1.4
2004-Oct-05 Tue 19.87 20 19.57 ### ### ### 0.0
2004-Oct-04 Mon 19.58 19.85 19.56 19.76 466,445 ### ### ### ###
2004-Oct-01 Fri ### 19.49 ### ### 462,071 4,502,881 71.9 71.9 0.0
2004-Sep-30 Thu 19.75 19.83 19.5 19.5 ### ### 1.4
2004-Sep-29 Wed 19.8 19.83 ### 19.7 ### ### 1.4
2004-Sep-28 Tue 19.8 ### 19.79 19.83 ### ### ###
2004-Sep-27 Mon 19.4 19.77 19.4 19.75 1,383,081 27,087,641 86.5 86.5 ###
2004-Sep-24 Fri 19.25 ### ### ### 75.9 75.9 0.0
2004-Sep-23 Thu 19.47 19.5 ### 19.41 1,473,427 ### ### ### ###
2004-Sep-22 Wed 19.24 19.57 19.24 19.5 1,751,028 ### ### ### 1.4
2004-Sep-21 Tue ### 19.23 ### ### 1,358,657 13,063,487 72.2 72.2 0.0
2004-Sep-20 Mon ### ### 18.81 ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 65.0 65.0 0.0
2004-Sep-16 Thu 18.58 18.89 18.58 18.86 2,666,543 49,957,683 79.8 79.8 1.3
2004-Sep-15 Wed 18.46 18.76 18.46 18.7 1,726,140 ### ### ### 1.3
2004-Sep-14 Tue ### 18.4 ### ### 1,507,026 ### ### ### 0.0
2004-Sep-13 Mon ### ### ### 18.27 1,054,480 0 ### ### ###
2004-Sep-10 Fri 18.25 ### ### ### 765,422 0 69.7 69.7 0.0
2004-Sep-09 Thu ### 18.2 ### ### 1,343,642 12,227,142 ### ### 0.0
2004-Sep-08 Wed ### ### 17.75 ### ### ### 0.0
2004-Sep-07 Tue 18.45 18.49 ### ### 656,354 ### ### ### 0.0
2004-Sep-06 Mon ### 18.44 18.29 ### 35.3 35.3 0.0
2004-Sep-03 Fri 18.58 18.58 18.29 18.42 1,142,527 21,062,485 ### ### 1.3
2004-Sep-02 Thu ### ### ### 18.45 861,726 0 27.9 27.9 1.3
2004-Sep-01 Wed ### 18.42 ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 71.7 71.7 0.0
2004-Aug-30 Mon ### ### 17.8 ### 6,402,485 ### 34.1 34.1 0.0
2004-Aug-27 Fri ### ### ### ### 2,388,270 0 70.8 70.8 0.0
2004-Aug-26 Thu 17.8 ### 17.7 ### ### ### 0.0
2004-Aug-25 Wed 18.4 18.4 ### ### 2,843,383 26,159,123 ### ### 0.0
2004-Aug-24 Tue 18.57 ### 18.51 18.57 ### ### ###
2004-Aug-23 Mon 18.54 18.79 18.53 18.74 76.7 76.7 1.3
2004-Aug-20 Fri 18.55 ### 18.47 18.55 2,628,440 24,273,643 ### ### 1.3
2004-Aug-19 Thu 18.45 ### ### 18.45 ### ### 1.3
2004-Aug-18 Wed ### ### ### ### 2,423,683 0 ### ### 0.0
2004-Aug-17 Tue 18.78 18.78 18.54 ### ### ### 0.0
2004-Aug-16 Mon ### ### 18.71 18.8 30.8 30.8 1.3
2004-Aug-13 Fri 18.79 18.79 ### 18.7 1,132,479 10,639,640 30.8 30.8 1.3
2004-Aug-12 Thu 18.5 ### 18.48 ### ### ### 0.0
2004-Aug-11 Wed 18.7 18.85 18.48 18.55 3,242,278 ### 27.6 27.6 1.3
2004-Aug-10 Tue ### ### ### ### 2,519,587 0 21.9 21.9 0.0
2004-Aug-09 Mon ### ### ### ### 1,176,542 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 2,136,743 0 ### ### 0.0
2004-Aug-05 Thu 18.71 18.8 ### 18.7 ### ### 1.3
2004-Aug-04 Wed 18.75 ### 18.72 ### ### ### 0.0
2004-Aug-03 Tue ### 18.8 18.5 ### 2,290,876 ### ### ### 0.0
2004-Aug-02 Mon ### 18.84 ### 18.7 3,292,680 31,017,045 93.7 93.7 1.3
2004-Jul-30 Fri ### ### 17.84 ### 3,634,976 32,423,985 63.0 63.0 0.0
2004-Jul-29 Thu 17.75 ### 17.75 ### 2,183,020 ### 83.6 83.6 0.0
2004-Jul-28 Wed ### 17.73 ### 17.73 1,012,526 8,976,042 76.1 76.1 ###
2004-Jul-27 Tue ### ### 17.57 ### ### ### 0.0
2004-Jul-26 Mon 17.7 17.7 17.53 ### 1,173,481 ### ### ### 0.0
2004-Jul-23 Fri 17.45 ### 17.45 17.59 79.1 79.1 ###
2004-Jul-22 Thu 17.2 17.54 17.2 ### 1,249,779 ### ### ### 0.0
2004-Jul-21 Wed 17.5 ### 17.27 17.27 2,144,944 ### 18.5 18.5 ###
2004-Jul-20 Tue ### 17.72 17.48 17.57 ### ### 1.3
2004-Jul-19 Mon 17.7 17.75 17.58 17.58 686,042 ### 23.9 23.9 1.3
2004-Jul-16 Fri 17.45 17.7 17.45 ### 80.1 80.1 0.0
2004-Jul-15 Thu 17.45 17.54 17.42 17.54 1,024,380 ### ### ### 1.3
2004-Jul-14 Wed 17.45 17.46 ### ### ### ### 0.0
2004-Jul-13 Tue ### 17.49 ### 17.4 1,402,820 ### 73.9 73.9 1.2
2004-Jul-12 Mon 17.48 17.49 ### ### 725,370 ### ### ### 0.0
2004-Jul-09 Fri 17.5 17.55 17.4 17.43 985,785 ### ### ### 1.2
2004-Jul-08 Thu ### 17.47 ### 17.4 69.4 69.4 1.2
2004-Jul-07 Wed 17.25 17.51 17.23 17.42 ### ### 1.2
2004-Jul-06 Tue ### 17.23 ### ### ### ### 0.0
2004-Jul-05 Mon 16.86 ### 16.86 16.86 1,626,428 13,710,788 66.4 66.4 1.2
2004-Jul-02 Fri ### ### 16.73 16.86 ### ### 1.2
2004-Jul-01 Thu 16.73 16.84 16.73 16.78 ### ### 1.2
2004-Jun-30 Wed ### 16.77 ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### 16.7 3,556,386 0 17.4 17.4 1.2
2004-Jun-28 Mon ### 17.25 ### 17.25 78.2 78.2 1.2
2004-Jun-25 Fri ### 17.22 ### ### 4,776,320 ### 77.6 77.6 0.0
2004-Jun-24 Thu ### ### ### ### 73.7 73.7 0.0
2004-Jun-23 Wed ### ### ### ### 29.1 29.1 0.0
2004-Jun-22 Tue ### ### ### ### 17.2 17.2 0.0
2004-Jun-21 Mon ### ### ### ### 1,987,055 0 ### ### 0.0
2004-Jun-18 Fri ### ### 16.85 ### 73.3 73.3 0.0
2004-Jun-17 Thu ### 16.74 16.58 16.72 ### ### 1.2
2004-Jun-16 Wed 16.5 ### 16.5 ### ### ### 0.0
2004-Jun-15 Tue 16.22 16.42 16.22 16.4 ### ### ###
2004-Jun-14 Mon ### 16.45 16.27 ### ### ### 0.0
2004-Jun-11 Fri ### 16.45 16.27 ### 72.7 72.7 0.0
2004-Jun-10 Thu 16.28 16.4 16.2 16.25 989,450 ### ### ### ###
2004-Jun-09 Wed 16.48 16.5 16.23 ### ### ### 0.0
2004-Jun-08 Tue ### 16.72 16.58 ### 796,544 13,262,457 74.8 74.8 0.0
2004-Jun-07 Mon 16.54 16.54 ### 16.48 31.9 31.9 1.2
2004-Jun-04 Fri 16.54 16.55 16.41 16.47 918,482 15,136,583 ### ### ###
2004-Jun-03 Thu 16.49 16.59 16.43 16.55 ### ### 1.2
2004-Jun-02 Wed 16.7 16.72 16.52 ### 1,685,127 ### 24.3 24.3 0.0
2004-Jun-01 Tue 16.47 ### ### 16.49 ### ### 1.2
2004-May-31 Mon 16.2 16.27 ### 16.26 3,161,247 25,716,744 ### ### ###
2004-May-28 Fri 15.87 16.2 15.85 15.87 3,593,642 ### ### ### ###
2004-May-27 Thu 16.2 16.2 ### ### 3,486,455 28,240,285 ### ### 0.0
2004-May-26 Wed 16.2 ### ### 16.22 ### ### 1.2
2004-May-25 Tue 16.5 16.53 16.28 ### ### ### 0.0
2004-May-24 Mon 16.41 16.41 16.25 ### 1,537,326 ### 30.7 30.7 0.0
2004-May-21 Fri 16.5 16.7 16.42 16.42 22.9 22.9 1.2
2004-May-20 Thu 16.59 16.75 16.5 16.52 30.1 30.1 ###
2004-May-19 Wed 16.79 16.79 16.47 ### 22.6 22.6 0.0
2004-May-18 Tue 16.84 ### 16.77 16.82 1,898,245 15,916,784 ### ### ###
2004-May-17 Mon 16.71 ### 16.71 16.75 78.8 78.8 ###
2004-May-14 Fri 16.5 16.59 16.5 16.56 815,645 13,494,846 77.2 77.2 1.2
2004-May-13 Thu 16.45 16.55 ### 16.4 1,843,850 15,257,858 ### ### ###
2004-May-12 Wed 16.5 ### ### ### 20.1 20.1 0.0
2004-May-11 Tue 16.5 ### ### ### 28.4 28.4 0.0
2004-May-10 Mon ### ### ### 16.75 31.8 31.8 ###
2004-May-07 Fri ### ### 16.82 ### 74.4 74.4 0.0
2004-May-06 Thu ### ### 16.88 ### 1,385,127 11,690,471 ### ### 0.0
2004-May-05 Wed 16.84 ### 16.84 ### 70.1 70.1 0.0
2004-May-04 Tue 16.8 16.88 ### 16.8 ### ### 1.2
2004-May-03 Mon 16.5 16.59 ### 16.57 ### ### ###
2004-Apr-30 Fri 16.7 16.73 16.5 16.54 3,813,150 63,355,487 25.4 25.4 ###
2004-Apr-29 Thu ### ### 16.78 16.79 2,402,482 20,156,823 42.5 42.5 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 16.74 ### 16.7 16.88 737,183 6,155,478 ### ### 1.2
2004-Apr-26 Mon 16.76 16.8 16.7 16.75 29.3 29.3 ###
2004-Apr-23 Fri ### 16.85 ### 16.79 2,252,152 18,974,380 72.1 72.1 ###
2004-Apr-22 Thu 16.78 16.89 16.58 ### 1,870,951 ### ### ### 0.0
2004-Apr-21 Wed 16.75 16.79 ### 16.75 ### ### ###
2004-Apr-20 Tue 16.85 16.85 ### 16.7 1,145,685 ### 24.8 24.8 1.2
2004-Apr-19 Mon 16.7 ### 16.7 16.82 ### ### ###
2004-Apr-16 Fri 16.5 16.76 16.5 16.7 2,003,182 ### 82.3 82.3 1.2
2004-Apr-15 Thu 16.75 16.75 16.49 16.49 2,070,049 ### 23.4 23.4 1.2
2004-Apr-14 Wed 16.59 16.85 16.5 16.75 ### ### ###
2004-Apr-13 Tue 16.53 ### 16.53 ### ### ### 0.0
2004-Apr-08 Thu 16.43 16.44 ### ### 1,036,424 ### ### ### 0.0
2004-Apr-07 Wed 16.24 ### 16.22 ### 834,047 6,764,121 ### ### 0.0
2004-Apr-06 Tue 16.2 16.24 ### ### 2,310,924 ### 32.7 32.7 0.0
2004-Apr-05 Mon ### ### ### ### 73.9 73.9 0.0
2004-Apr-02 Fri ### ### 15.83 ### 2,260,850 17,894,627 ### ### 0.0
2004-Apr-01 Thu 15.75 ### 15.74 ### 87.8 87.8 0.0
2004-Mar-31 Wed ### 15.8 ### 15.7 1,496,342 ### ### ### ###
2004-Mar-30 Tue 15.58 ### 15.45 15.5 28.7 28.7 1.1
2004-Mar-29 Mon 15.81 15.85 15.57 15.59 913,345 14,348,649 21.3 21.3 ###
2004-Mar-26 Fri 15.8 ### 15.8 15.8 66.8 66.8 1.1
2004-Mar-25 Thu 15.85 ### 15.8 15.85 ### ### 1.1
2004-Mar-24 Wed 15.7 15.87 ### 15.87 80.6 80.6 ###
2004-Mar-23 Tue ### ### 15.78 15.79 4,000,481 ### 23.2 23.2 1.1
2004-Mar-22 Mon 16.23 16.23 ### ### 1,058,471 ### 28.0 28.0 0.0
2004-Mar-19 Fri ### 16.26 ### 16.21 ### ### 1.2
2004-Mar-18 Thu ### ### ### ### 33.8 33.8 0.0
2004-Mar-17 Wed ### ### ### ### 931,720 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 980,029 0 87.3 87.3 0.0
2004-Mar-15 Mon 15.55 15.7 15.52 ### 971,028 15,157,747 78.1 78.1 0.0
2004-Mar-12 Fri 15.56 15.74 15.42 15.51 ### ### 1.1
2004-Mar-11 Thu 15.53 ### 15.53 ### 1,100,147 8,542,641 ### ### 0.0
2004-Mar-10 Wed 15.7 15.76 15.52 ### 35.2 35.2 0.0
2004-Mar-09 Tue ### 15.74 ### 15.7 71.2 71.2 ###
2004-Mar-08 Mon ### ### ### ### 719,646 0 85.9 85.9 0.0
2004-Mar-05 Fri ### 22.76 ### ### 32.4 32.4 0.0
2004-Mar-04 Thu 15.41 15.45 15.28 15.28 1,474,324 22,652,988 ### ### ###
2004-Mar-03 Wed 15.4 15.45 ### 15.4 1,647,778 12,729,085 71.3 71.3 ###
2004-Mar-02 Tue ### ### 15.29 ### 74.0 74.0 0.0
2004-Mar-01 Mon ### 15.28 ### 15.23 72.5 72.5 1.1
2004-Feb-27 Fri ### 15.4 ### 15.22 ### ### 1.1
2004-Feb-26 Thu 15.21 15.41 15.21 15.25 1,751,889 26,821,420 74.5 74.5 ###
2004-Feb-25 Wed 15.22 ### 15.2 15.23 ### ### 1.1
2004-Feb-24 Tue 15.25 ### 15.23 ### ### ### 0.0
2004-Feb-23 Mon ### ### ### 15.25 76.5 76.5 ###
2004-Feb-20 Fri ### ### ### ### 74.8 74.8 0.0
2004-Feb-19 Thu ### ### ### ### 33.5 33.5 0.0
2004-Feb-18 Wed ### ### ### ### 694,677 0 67.8 67.8 0.0
2004-Feb-17 Tue ### ### 14.82 ### 25.8 25.8 0.0
2004-Feb-16 Mon 14.78 14.88 14.75 14.84 779,388 ### 73.4 73.4 ###
2004-Feb-13 Fri 14.83 14.86 14.75 14.76 28.9 28.9 1.1
2004-Feb-12 Thu 14.79 ### 14.7 14.83 1,757,473 12,917,426 ### ### ###
2004-Feb-11 Wed 14.51 14.72 14.51 ### 1,942,478 ### ### ### 0.0
2004-Feb-10 Tue 14.48 14.56 ### 14.44 871,354 6,343,457 ### ### ###
2004-Feb-09 Mon ### 14.46 14.25 14.46 75.5 75.5 1.0
2004-Feb-06 Fri 14.4 14.48 ### ### 1,723,059 12,474,947 29.3 29.3 0.0
2004-Feb-05 Thu 14.4 14.4 ### ### 31.6 31.6 0.0
2004-Feb-04 Wed 14.7 14.7 14.51 14.51 909,952 13,289,848 25.6 25.6 ###
2004-Feb-03 Tue ### 14.77 14.55 ### 970,987 ### ### ### 0.0
2004-Feb-02 Mon ### ### 14.42 14.5 1,082,956 ### 30.6 30.6 1.0
2004-Jan-30 Fri ### 14.7 14.54 14.59 2,488,072 ### ### ### 1.0
2004-Jan-29 Thu ### 14.79 14.53 ### ### ### 0.0
2004-Jan-28 Wed 14.85 14.85 14.71 14.75 1,207,355 ### 34.9 34.9 ###
2004-Jan-27 Tue ### ### ### ### 1,181,229 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 1,349,372 0 ### ### 0.0
2004-Jan-22 Thu 15.24 ### ### ### ### ### 0.0
2004-Jan-21 Wed ### 15.55 ### 15.46 3,366,357 26,173,425 ### ### 1.1
2004-Jan-20 Tue ### ### ### ### 1,305,041 0 71.8 71.8 0.0
2004-Jan-19 Mon ### 15.2 ### ### 1,428,621 ### ### ### 0.0
2004-Jan-16 Fri ### ### 14.86 ### 1,745,770 12,971,071 ### ### 0.0
2004-Jan-15 Thu 15.28 ### ### ### 20.1 20.1 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 74.5 74.5 0.0
2004-Jan-12 Mon 14.85 ### 14.76 14.85 1,444,320 10,659,081 69.5 69.5 ###
2004-Jan-09 Fri ### ### 14.82 14.89 ### ### ###
2004-Jan-08 Thu ### ### 14.88 ### 1,679,477 ### 30.9 30.9 0.0
2004-Jan-07 Wed 15.4 15.4 ### 15.22 1,353,584 ### 27.5 27.5 1.1
2004-Jan-06 Tue ### 15.54 ### 15.49 3,825,084 ### ### ### ###
2004-Jan-05 Mon ### 14.88 ### 14.87 ### ### 1.1
2004-Jan-02 Fri 14.8 14.8 ### 14.74 144,421 ### ### ### 1.1
2003-Dec-31 Wed 14.84 14.86 14.72 14.8 186,177 2,753,557 23.5 23.5 1.1
2003-Dec-30 Tue 14.8 14.85 14.73 14.76 338,173 5,001,578 ### ### 1.1
2003-Dec-29 Mon 14.75 14.75 ### 14.7 246,222 1,815,887 23.3 23.3 ###
2003-Dec-24 Wed 14.72 14.74 14.46 14.57 15.1 15.1 ###
2003-Dec-23 Tue 14.45 14.78 14.45 14.7 940,941 13,751,852 82.5 82.5 ###
2003-Dec-22 Mon 14.56 14.72 14.45 ### 74.9 74.9 0.0
2003-Dec-19 Fri 14.55 ### 14.4 14.48 10,017,154 ### 29.3 29.3 1.0
2003-Dec-18 Thu 14.89 14.89 14.4 14.4 ### ### 1.0
2003-Dec-17 Wed 14.56 ### 14.56 14.81 4,529,644 ### 84.4 84.4 1.1
2003-Dec-16 Tue ### 14.5 ### 14.41 2,307,759 16,731,252 75.7 75.7 ###
2003-Dec-15 Mon 14.49 14.49 14.2 ### ### ### 0.0
2003-Dec-12 Fri ### 14.57 ### 14.5 ### ### 1.0
2003-Dec-11 Thu 13.8 ### 13.76 13.84 1,800,783 12,389,387 77.1 77.1 1.0
2003-Dec-10 Wed ### 13.76 ### 13.76 1,257,853 8,654,028 80.8 80.8 1.0
2003-Dec-09 Tue ### 13.72 ### 13.7 ### ### 1.0
2003-Dec-08 Mon 13.7 13.72 13.56 ### 1,418,079 ### 27.7 27.7 0.0
2003-Dec-05 Fri 13.58 13.7 13.51 ### 77.2 77.2 0.0
2003-Dec-04 Thu ### ### 13.58 ### 1,270,526 8,626,871 71.5 71.5 0.0
2003-Dec-03 Wed 13.59 ### 13.54 13.59 1,193,279 ### ### ### ###
2003-Dec-02 Tue 13.5 ### 13.49 13.58 1,399,324 9,438,440 77.4 77.4 ###
2003-Dec-01 Mon 13.7 13.7 13.47 13.5 2,288,979 31,095,779 23.8 23.8 1.0
2003-Nov-28 Fri ### 13.79 ### 13.74 1,492,150 10,288,374 72.4 72.4 ###
2003-Nov-27 Thu 13.58 13.78 13.54 13.71 74.0 74.0 ###
2003-Nov-26 Wed 13.57 13.57 13.5 13.53 29.1 29.1 ###
2003-Nov-25 Tue ### ### 13.52 13.56 ### ### 1.0
2003-Nov-24 Mon 13.73 13.83 13.51 13.56 990,374 ### ### ### 1.0
2003-Nov-21 Fri ### 13.75 ### 13.7 1,703,475 ### 74.0 74.0 1.0
2003-Nov-20 Thu ### 13.7 13.48 ### 73.2 73.2 0.0
2003-Nov-19 Wed 13.26 ### 13.26 ### 1,768,246 11,723,470 90.4 90.4 0.0
2003-Nov-18 Tue ### ### ### 13.23 43.3 43.3 0.9
2003-Nov-17 Mon 13.47 13.53 ### ### 951,781 ### 37.7 37.7 0.0
2003-Nov-14 Fri ### ### 13.48 ### 1,592,651 ### ### ### 0.0
2003-Nov-13 Thu 13.56 ### 13.4 13.49 1,151,484 7,714,942 ### ### ###
2003-Nov-12 Wed 13.76 13.8 13.56 13.56 1,480,942 20,259,286 24.9 24.9 1.0
2003-Nov-11 Tue 13.73 13.81 ### 13.73 2,240,951 ### ### ### ###
2003-Nov-10 Mon ### ### 13.47 13.59 962,089 ### 36.4 36.4 ###
2003-Nov-07 Fri 13.7 13.72 13.52 ### 32.7 32.7 0.0
2003-Nov-06 Thu 13.57 13.71 13.5 13.7 ### ### 1.0
2003-Nov-05 Wed 13.59 ### 13.42 13.57 2,110,280 14,159,978 43.4 43.4 ###
2003-Nov-04 Tue ### 13.84 ### 13.45 81.3 81.3 ###
2003-Nov-03 Mon 13.29 13.29 ### 13.22 1,279,477 8,502,124 35.2 35.2 0.9
2003-Oct-31 Fri ### 13.28 ### 13.23 3,984,377 ### 82.0 82.0 0.9
2003-Oct-30 Thu ### ### ### ### 973,555 0 ### ### 0.0
2003-Oct-29 Wed 13.21 ### ### ### 1,319,347 0 ### ### 0.0
2003-Oct-28 Tue 13.25 13.28 ### ### ### ### 0.0
2003-Oct-27 Mon ### 13.4 13.21 13.21 ### ### ###
2003-Oct-24 Fri 13.47 13.59 ### 13.25 1,834,755 ### ### ### ###
2003-Oct-23 Thu ### ### 13.24 13.27 2,357,046 15,603,644 ### ### 0.9
2003-Oct-22 Wed 13.7 13.74 ### 13.52 ### ### 1.0
2003-Oct-21 Tue 13.5 13.7 13.5 ### 1,070,142 ### 75.4 75.4 0.0
2003-Oct-20 Mon 13.79 13.89 13.43 13.44 1,622,945 22,169,428 ### ### ###
2003-Oct-17 Fri ### ### 13.75 13.8 ### ### 1.0
2003-Oct-16 Thu ### ### ### ### 1,725,940 0 70.7 70.7 0.0
2003-Oct-15 Wed ### ### ### ### 71.6 71.6 0.0
2003-Oct-14 Tue 13.85 ### 13.8 ### 2,517,846 ### 74.2 74.2 0.0
2003-Oct-13 Mon 13.85 13.85 13.72 13.75 1,268,783 17,490,173 ### ### 1.0
2003-Oct-10 Fri 13.72 ### ### 13.76 ### ### 1.0
2003-Oct-09 Thu ### 13.73 13.59 ### 2,254,658 30,798,628 30.3 30.3 0.0
2003-Oct-08 Wed 13.59 13.74 13.59 13.73 1,833,381 25,053,151 ### ### ###
2003-Oct-07 Tue 13.44 13.58 13.44 13.55 73.8 73.8 1.0
2003-Oct-06 Mon 13.4 13.45 13.27 ### 570,383 ### ### ### 0.0
2003-Oct-03 Fri 13.41 13.41 13.24 13.25 20.0 20.0 ###
2003-Oct-02 Thu ### 13.45 13.28 13.43 2,011,552 ### ### ### ###
2003-Oct-01 Wed 13.5 13.5 13.2 ### 2,184,523 29,163,382 24.6 24.6 0.0
2003-Sep-30 Tue ### 13.45 13.28 13.4 938,057 ### ### ### 1.0
2003-Sep-29 Mon ### ### ### ### 907,378 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 25.2 25.2 0.0
2003-Sep-25 Thu 13.45 13.5 13.23 13.28 28.2 28.2 0.9
2003-Sep-24 Wed 13.45 13.47 13.27 ### 27.6 27.6 0.0
2003-Sep-23 Tue 13.71 13.76 ### 13.42 2,019,323 13,892,942 ### ### 1.0
2003-Sep-22 Mon ### 13.75 13.56 13.7 1,794,653 24,505,986 76.4 76.4 1.0
2003-Sep-19 Fri ### 13.71 13.4 13.4 21.1 21.1 1.0
2003-Sep-18 Thu ### 13.55 13.29 13.43 73.9 73.9 ###
2003-Sep-17 Wed 13.2 ### ### 13.29 ### ### ###
2003-Sep-16 Tue ### 13.23 ### ### 1,257,880 8,320,876 ### ### 0.0
2003-Sep-15 Mon 13.24 13.24 ### ### 774,259 ### 32.2 32.2 0.0
2003-Sep-12 Fri ### 13.2 ### ### 1,226,271 8,093,388 73.3 73.3 0.0
2003-Sep-11 Thu ### ### ### ### 17.3 17.3 0.0
2003-Sep-10 Wed 13.4 13.45 13.25 ### 32.3 32.3 0.0
2003-Sep-09 Tue 13.56 13.58 ### 13.42 ### ### 1.0
2003-Sep-08 Mon ### 13.55 ### 13.5 78.1 78.1 1.0
2003-Sep-05 Fri 13.5 13.51 ### ### 21.9 21.9 0.0
2003-Sep-04 Thu 13.52 13.58 13.45 13.5 28.6 28.6 1.0
2003-Sep-03 Wed ### 13.55 ### 13.5 ### ### 1.0
2003-Sep-02 Tue ### 13.4 13.2 13.4 1,048,341 ### ### ### 1.0
2003-Sep-01 Mon 13.27 ### 13.2 13.26 5,195,752 ### ### ### 0.9
2003-Aug-29 Fri ### 13.41 ### ### 3,101,546 ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 1,371,942 0 ### ### 0.0
2003-Aug-27 Wed ### 13.43 13.2 ### 1,266,028 ### ### ### 0.0
2003-Aug-26 Tue 13.54 13.54 13.25 ### ### ### 0.0
2003-Aug-25 Mon 13.5 13.53 13.46 13.51 744,521 ### 67.9 67.9 ###
2003-Aug-22 Fri 13.5 13.55 13.44 13.49 1,873,557 25,283,651 30.8 30.8 ###
2003-Aug-21 Thu ### 13.85 ### 13.42 26.3 26.3 1.0
2003-Aug-20 Wed 13.72 13.77 13.52 13.59 29.3 29.3 ###
2003-Aug-19 Tue 13.59 13.73 13.58 ### 2,179,024 29,754,572 72.4 72.4 0.0
2003-Aug-18 Mon 13.54 13.58 13.5 13.52 716,522 ### ### ### 1.0
2003-Aug-15 Fri 13.58 13.59 13.45 13.45 726,282 ### 23.7 23.7 ###
2003-Aug-14 Thu ### 13.57 ### 13.55 ### ### 1.0
2003-Aug-13 Wed ### 13.4 ### ### 785,747 ### ### ### 0.0
2003-Aug-12 Tue 13.46 13.48 ### ### 756,553 ### 25.9 25.9 0.0
2003-Aug-11 Mon ### ### ### 13.47 ### ### 1.0
2003-Aug-08 Fri 13.5 ### 13.5 ### 3,041,883 ### ### ### 0.0
2003-Aug-07 Thu ### 13.26 ### 13.2 1,470,141 ### 82.7 82.7 0.9
2003-Aug-06 Wed ### ### 12.85 ### 2,015,775 12,951,354 ### ### 0.0
2003-Aug-05 Tue 13.28 13.28 ### ### 24.4 24.4 0.0
2003-Aug-04 Mon 13.2 ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### 13.2 13.2 1,468,655 9,693,123 ### ### 0.9
2003-Jul-31 Thu ### 13.42 ### 13.29 24.6 24.6 ###
2003-Jul-30 Wed ### ### 13.29 ### ### ### 0.0
2003-Jul-29 Tue 13.53 13.84 13.51 13.8 ### ### 1.0
2003-Jul-28 Mon 13.41 ### 13.25 13.59 78.2 78.2 ###
2003-Jul-25 Fri ### 13.28 ### 13.25 3,797,587 25,215,977 ### ### ###
2003-Jul-24 Thu ### 13.2 ### ### 1,563,429 ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 3,240,086 0 23.4 23.4 0.0
2003-Jul-22 Tue ### ### ### 13.2 801,544 0 ### ### 0.9
2003-Jul-21 Mon 13.4 13.48 13.24 ### 812,628 ### 30.5 30.5 0.0
2003-Jul-18 Fri ### ### ### 13.24 2,049,622 0 72.1 72.1 0.9
2003-Jul-17 Thu ### ### 12.86 ### 85.7 85.7 0.0
2003-Jul-16 Wed ### ### ### ### 3,303,724 0 22.7 22.7 0.0
2003-Jul-15 Tue ### ### ### ### 70.4 70.4 0.0
2003-Jul-14 Mon 12.8 ### 12.8 ### ### ### 0.0
2003-Jul-11 Fri 12.72 12.74 ### 12.72 66.9 66.9 0.9
2003-Jul-10 Thu ### 12.89 ### 12.81 1,801,483 11,610,557 76.8 76.8 ###
2003-Jul-09 Wed 12.45 12.72 12.45 12.7 ### ### 0.9
2003-Jul-08 Tue ### ### 12.41 12.5 ### ### 0.9
2003-Jul-07 Mon ### ### 12.47 12.5 ### ### 0.9
2003-Jul-04 Fri 12.58 12.75 12.55 12.57 ### ### 0.9
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 12.51 12.51 12.22 ### ### ### 0.0
2003-Jul-01 Tue 12.47 12.54 ### 12.5 3,908,880 24,508,677 69.8 69.8 0.9
2003-Jun-30 Mon ### 12.46 ### ### 1,879,373 ### ### ### 0.0
2003-Jun-25 Wed ### ### 11.86 11.88 2,004,388 11,886,020 28.6 28.6 0.8
2003-Jun-24 Tue ### ### ### ### 1,528,042 0 20.6 20.6 0.0
2003-Jun-23 Mon 12.2 ### 12.2 12.21 ### ### 0.9
2003-Jun-20 Fri ### 12.25 ### ### 2,130,420 13,048,822 77.1 77.1 0.0
2003-Jun-19 Thu 12.27 ### 12.2 12.23 4,236,557 ### 25.2 25.2 ###
2003-Jun-18 Wed 12.2 ### ### ### 78.1 78.1 0.0
2003-Jun-17 Tue 12.4 12.4 ### ### ### ### 0.0
2003-Jun-16 Mon 12.26 12.47 12.26 ### 73.3 73.3 0.0
2003-Jun-13 Fri ### ### ### 12.2 ### ### ###
2003-Jun-12 Thu ### ### ### ### 3,482,547 0 ### ### 0.0
2003-Jun-11 Wed 11.45 ### 11.45 11.56 2,947,955 16,877,042 81.5 81.5 0.8
2003-Jun-10 Tue 11.58 ### ### 11.4 2,240,020 0 20.3 20.3 0.8
2003-Jun-06 Fri 11.53 ### 11.5 11.58 ### ### 0.8
2003-Jun-05 Thu 11.57 11.57 11.44 11.48 26.3 26.3 0.8
2003-Jun-04 Wed 11.4 11.53 11.4 11.43 ### ### ###
2003-Jun-03 Tue 11.55 ### ### ### 1,520,754 0 21.8 21.8 0.0
2003-Jun-02 Mon 11.55 ### 11.47 11.47 ### ### ###
2003-May-30 Fri 11.48 11.51 11.43 11.45 ### ### 0.8
2003-May-29 Thu 11.5 11.56 11.45 11.5 1,645,975 18,936,942 ### ### ###
2003-May-28 Wed ### 11.7 11.57 11.58 30.1 30.1 0.8
2003-May-27 Tue 11.85 11.86 11.57 ### ### ### 0.0
2003-May-26 Mon ### ### 11.8 11.85 ### ### ###
2003-May-23 Fri ### ### 11.8 ### 1,975,484 11,655,355 ### ### 0.0
2003-May-22 Thu 11.89 11.89 11.72 11.87 1,839,655 21,717,127 ### ### 0.8
2003-May-21 Wed 11.56 11.73 11.54 11.72 3,424,481 ### 81.7 81.7 0.8
2003-May-20 Tue 11.49 11.52 ### 11.44 1,392,459 ### 29.2 29.2 0.8
2003-May-19 Mon 11.2 11.4 11.2 11.4 2,317,847 26,191,671 ### ### 0.8
2003-May-16 Fri 11.4 11.4 ### 11.24 16.8 16.8 0.8
2003-May-15 Thu 11.44 11.44 ### ### 1,010,541 ### ### ### 0.0
2003-May-14 Wed 11.58 ### 11.45 11.45 848,287 4,856,443 21.8 21.8 0.8
2003-May-13 Tue 11.59 ### 11.52 11.57 1,235,343 7,115,575 29.3 29.3 ###
2003-May-12 Mon 11.48 ### 11.47 11.5 ### ### ###
2003-May-09 Fri 11.4 11.51 ### 11.48 674,144 ### ### ### 0.8
2003-May-08 Thu 11.45 11.47 ### ### ### ### 0.0
2003-May-07 Wed ### 11.57 ### 11.45 ### ### 0.8
2003-May-06 Tue 11.42 11.45 11.27 ### 1,306,880 14,846,156 26.6 26.6 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### 11.29 ### ### 2,817,877 ### 34.8 34.8 0.0
2003-May-01 Thu ### 11.4 ### 11.29 2,029,680 11,569,176 ### ### ###
2003-Apr-30 Wed 11.45 11.55 ### 11.46 1,923,558 11,108,547 ### ### 0.8
2003-Apr-29 Tue 11.76 11.76 11.4 11.56 ### ### 0.8
2003-Apr-28 Mon ### ### 11.72 11.77 23.4 23.4 ###
2003-Apr-24 Thu 11.49 ### 11.45 ### 3,342,154 ### 90.9 90.9 0.0
2003-Apr-23 Wed 11.7 11.7 11.42 11.45 697,240 ### ### ### 0.8
2003-Apr-22 Tue 11.44 11.75 ### 11.56 1,633,087 9,594,386 78.7 78.7 0.8
2003-Apr-17 Thu ### ### ### 11.48 1,605,358 0 ### ### 0.8
2003-Apr-16 Wed ### ### ### ### 4,952,677 0 94.3 94.3 0.0
2003-Apr-15 Tue ### ### 10.86 ### 2,906,073 15,779,976 ### ### 0.0
2003-Apr-14 Mon 10.85 10.89 10.8 10.85 75.0 75.0 0.8
2003-Apr-11 Fri ### ### 10.82 10.85 3,017,745 ### 20.3 20.3 0.8
2003-Apr-10 Thu 10.85 ### 10.83 ### 752,224 ### 71.4 71.4 0.0
2003-Apr-09 Wed ### ### 10.85 ### 25.5 25.5 0.0
2003-Apr-08 Tue ### ### 10.81 ### 1,261,377 6,817,742 ### ### 0.0
2003-Apr-07 Mon ### ### 10.89 ### ### ### 0.0
2003-Apr-04 Fri ### 10.89 ### 10.89 ### ### 0.8
2003-Apr-03 Thu ### ### 10.53 ### 1,331,853 ### 29.1 29.1 0.0
2003-Apr-02 Wed ### 10.76 10.54 10.56 31.9 31.9 0.8
2003-Apr-01 Tue ### ### 10.55 ### 2,636,682 ### ### ### 0.0
2003-Mar-31 Mon ### ### 10.82 ### ### ### 0.0
2003-Mar-28 Fri ### ### 10.86 ### 3,546,543 19,257,728 ### ### 0.0
2003-Mar-27 Thu ### 11.28 10.83 11.28 ### ### 0.8
2003-Mar-26 Wed 10.82 ### ### ### 1,496,740 0 82.7 82.7 0.0
2003-Mar-25 Tue ### ### 10.74 10.75 1,935,175 10,391,889 15.0 15.0 0.8
2003-Mar-24 Mon ### ### 10.79 ### 2,025,421 10,927,146 18.1 18.1 0.0
2003-Mar-21 Fri 10.84 11.29 10.84 ### 89.8 89.8 0.0
2003-Mar-20 Thu ### 10.86 ### 10.82 84.1 84.1 0.8
2003-Mar-19 Wed 10.5 ### ### ### 1,047,970 0 79.3 79.3 0.0
2003-Mar-18 Tue 10.43 10.54 ### 10.4 ### ### 0.7
2003-Mar-17 Mon 10.29 10.42 10.25 ### ### ### 0.0
2003-Mar-14 Fri ### ### 10.2 10.21 22.9 22.9 ###
2003-Mar-13 Thu ### ### ### ### 22.1 22.1 0.0
2003-Mar-12 Wed ### ### ### ### 89.1 89.1 0.0
2003-Mar-11 Tue ### ### ### ### 23.8 23.8 0.0
2003-Mar-10 Mon 10.26 ### 10.26 ### ### ### 0.0
2003-Mar-07 Fri ### 10.2 ### ### 80.2 80.2 0.0
2003-Mar-06 Thu 10.5 10.5 ### ### 12.2 12.2 0.0
2003-Mar-05 Wed ### ### 10.47 10.47 20.3 20.3 0.7
2003-Mar-04 Tue 10.5 10.75 10.48 10.75 90.0 90.0 0.8
2003-Mar-03 Mon 10.49 ### ### 10.53 2,033,587 0 ### ### 0.8
2003-Feb-28 Fri 10.89 ### 10.77 10.85 31.2 31.2 0.8
2003-Feb-27 Thu 10.87 10.88 ### 10.7 ### ### 0.8
2003-Feb-26 Wed 10.79 ### 10.76 10.86 75.8 75.8 0.8
2003-Feb-25 Tue ### ### ### ### 1,937,670 0 16.1 16.1 0.0
2003-Feb-24 Mon ### ### 10.8 10.85 1,852,075 ### 17.4 17.4 0.8
2003-Feb-21 Fri ### ### 10.82 10.87 2,887,189 ### ### ### ###
2003-Feb-20 Thu ### ### ### ### 1,649,221 0 16.9 16.9 0.0
2003-Feb-19 Wed 11.75 11.8 11.52 ### ### ### 0.0
2003-Feb-18 Tue 11.75 11.8 11.45 ### ### ### 0.0
2003-Feb-17 Mon 11.42 11.77 11.4 11.7 1,013,179 11,737,678 88.2 88.2 0.8
2003-Feb-14 Fri ### 11.45 ### 11.4 85.8 85.8 0.8
2003-Feb-13 Thu ### 11.2 ### ### 1,110,373 6,218,088 85.9 85.9 0.0
2003-Feb-12 Wed 11.2 11.2 10.89 ### 1,124,778 12,423,173 24.3 24.3 0.0
2003-Feb-11 Tue ### 11.25 ### 11.2 981,583 ### ### ### 0.8
2003-Feb-10 Mon 10.84 ### ### ### 1,677,245 0 ### ### 0.0
2003-Feb-07 Fri ### ### 10.83 10.86 1,974,682 ### 27.6 27.6 0.8
2003-Feb-06 Thu ### ### 10.85 10.85 ### ### 0.8
2003-Feb-05 Wed 11.2 ### ### 11.2 ### ### 0.8
2003-Feb-04 Tue 11.5 11.51 11.21 11.27 1,110,282 ### ### ### ###
2003-Feb-03 Mon 11.59 11.59 ### 11.4 21.7 21.7 0.8
2003-Jan-31 Fri 11.4 ### ### ### 2,262,575 0 85.4 85.4 0.0
2003-Jan-30 Thu 11.51 ### 11.45 11.49 1,506,443 8,624,386 ### ### ###
2003-Jan-29 Wed ### ### 11.45 11.48 26.8 26.8 0.8
2003-Jan-28 Tue 11.88 11.88 11.5 11.5 17.1 17.1 ###
2003-Jan-24 Fri ### ### 11.84 ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 934,373 0 74.6 74.6 0.0
2003-Jan-22 Wed 12.2 12.2 ### ### 1,904,027 ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### 12.2 ### ### 21.4 21.4 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu 12.27 12.45 ### 12.25 ### ### 0.9
2003-Jan-15 Wed ### 12.52 ### ### 1,356,552 ### 31.4 31.4 0.0
2003-Jan-14 Tue ### ### ### 12.28 ### ### 0.9
2003-Jan-13 Mon ### ### ### ### 26.3 26.3 0.0
2003-Jan-10 Fri ### 12.21 ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 26.8 26.8 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 12.5 12.51 ### ### 1,301,950 ### 25.8 25.8 0.0
2003-Jan-06 Mon 12.48 12.49 ### 12.47 887,375 5,541,656 26.9 26.9 ###
2003-Jan-03 Fri 12.43 12.43 12.24 12.28 16.6 16.6 0.9
2003-Jan-02 Thu 12.4 12.43 12.23 12.4 ### ### 0.9
2002-Dec-31 Tue 12.24 12.4 12.24 ### 250,488 ### ### ### 0.0
2002-Dec-30 Mon ### ### 12.21 12.25 296,340 1,809,155 ### ### 0.9
2002-Dec-27 Fri ### ### ### 12.23 14.6 14.6 ###
2002-Dec-24 Tue ### ### ### ### 232,679 0 86.1 86.1 0.0
2002-Dec-23 Mon ### 12.2 ### ### 79.3 79.3 0.0
2002-Dec-20 Fri 11.87 12.24 11.87 ### 3,212,242 38,723,577 ### ### 0.0
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 26.5 26.5 0.0
2002-Dec-17 Tue ### ### ### ### 1,757,645 0 73.8 73.8 0.0
2002-Dec-16 Mon 11.8 11.88 11.78 11.84 440,077 ### ### ### 0.8
2002-Dec-13 Fri 11.8 11.86 11.7 11.86 1,154,824 13,603,826 ### ### 0.8
2002-Dec-12 Thu ### ### 11.75 11.8 ### ### 0.8
2002-Dec-11 Wed ### ### ### ### ### ### 0.0
2002-Dec-10 Tue 12.4 12.43 12.26 12.42 1,254,442 15,486,086 76.2 76.2 0.9
2002-Dec-09 Mon ### 12.51 ### 12.44 ### ### 0.9
2002-Dec-06 Fri ### 12.29 ### 12.26 ### ### 0.9
2002-Dec-05 Thu 12.4 12.4 11.78 ### 7.9 7.9 0.0
2002-Dec-04 Wed ### 12.4 ### ### 1,515,625 9,396,875 ### ### 0.0
2002-Dec-03 Tue ### ### ### ### 83.6 83.6 0.0
2002-Dec-02 Mon ### ### 11.87 ### 1,257,324 ### 28.5 28.5 0.0
2002-Nov-29 Fri ### ### 11.76 ### 1,955,280 11,497,046 22.0 22.0 0.0
2002-Nov-28 Thu ### ### 11.84 ### 1,941,142 ### ### ### 0.0
2002-Nov-27 Wed 11.78 11.89 11.78 11.84 1,742,951 20,627,825 ### ### 0.8
2002-Nov-26 Tue ### ### 11.78 11.78 18.3 18.3 ###
2002-Nov-25 Mon ### ### ### ### 993,128 0 72.8 72.8 0.0
2002-Nov-22 Fri ### ### 11.88 ### 72.9 72.9 0.0
2002-Nov-21 Thu ### ### 11.86 ### 1,890,525 ### ### ### 0.0
2002-Nov-20 Wed 11.75 ### ### ### 1,188,540 0 ### ### 0.0
2002-Nov-19 Tue 11.71 11.77 ### 11.76 ### ### 0.8
2002-Nov-18 Mon 11.77 11.77 ### ### ### ### 0.0
2002-Nov-15 Fri 11.71 11.79 11.71 11.75 1,279,184 ### 70.7 70.7 ###
2002-Nov-14 Thu ### 11.74 ### ### 2,168,023 ### 75.1 75.1 0.0
2002-Nov-13 Wed 11.7 11.74 11.57 ### 854,443 ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 11.8 11.84 ### ### 1,677,372 9,930,042 ### ### 0.0
2002-Nov-08 Fri 11.85 ### 11.78 11.82 1,967,544 ### 35.4 35.4 0.8
2002-Nov-07 Thu 11.76 ### 11.74 11.85 1,816,885 ### ### ### ###
2002-Nov-06 Wed ### ### 11.72 11.8 ### ### 0.8
2002-Nov-05 Tue ### ### 11.79 ### ### ### 0.0
2002-Nov-04 Mon 11.85 ### 11.85 ### 1,105,388 6,549,423 80.9 80.9 0.0
2002-Nov-01 Fri ### ### 11.73 11.73 648,878 ### ### ### 0.8
2002-Oct-31 Thu ### ### 11.82 ### ### ### 0.0
2002-Oct-30 Wed 11.82 ### ### 11.8 30.9 30.9 0.8
2002-Oct-29 Tue ### ### 11.82 11.83 1,501,570 8,874,278 ### ### 0.8
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri 11.53 11.87 11.53 11.87 2,324,646 27,198,358 ### ### 0.8
2002-Oct-24 Thu 11.79 11.79 11.5 11.56 15.2 15.2 0.8
2002-Oct-23 Wed 11.85 11.85 11.72 11.77 1,909,142 ### ### ### ###
2002-Oct-22 Tue 12.2 ### 11.75 11.78 2,257,546 13,263,082 ### ### ###
2002-Oct-21 Mon ### ### ### ### 16.3 16.3 0.0
2002-Oct-18 Fri 12.28 12.28 ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 78.6 78.6 0.0
2002-Oct-16 Wed ### ### 11.82 ### 26.9 26.9 0.0
2002-Oct-15 Tue ### ### ### ### 1,636,055 0 77.2 77.2 0.0
2002-Oct-14 Mon ### ### ### ### 2,202,522 0 ### ### 0.0
2002-Oct-11 Fri 12.53 12.53 ### ### ### ### 0.0
2002-Oct-10 Thu ### 12.55 12.26 12.5 2,283,328 28,324,683 ### ### 0.9
2002-Oct-09 Wed ### ### 12.26 12.28 1,507,320 9,239,871 17.8 17.8 0.9
2002-Oct-08 Tue 12.48 ### 12.48 ### 1,595,927 9,958,584 81.8 81.8 0.0
2002-Oct-07 Mon 12.55 ### 12.49 12.49 766,941 4,789,546 ### ### 0.9
2002-Oct-04 Fri 12.7 12.7 12.51 12.58 1,783,173 ### 21.1 21.1 0.9
2002-Oct-03 Thu 12.54 ### 12.46 ### 83.4 83.4 0.0
2002-Oct-02 Wed 12.41 12.49 12.28 12.42 2,167,676 ### ### ### 0.9
2002-Oct-01 Tue ### ### ### ### 73.5 73.5 0.0
2002-Sep-30 Mon ### 12.4 ### 12.4 8,331,671 ### 96.3 96.3 0.9
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed 12.55 12.59 ### 12.49 ### ### 0.9
2002-Sep-24 Tue ### 12.78 12.59 ### 82.4 82.4 0.0
2002-Sep-23 Mon ### 12.79 12.51 12.59 31.8 31.8 ###
2002-Sep-20 Fri ### ### 12.73 12.73 2,354,170 ### ### ### ###
2002-Sep-19 Thu ### ### ### ### 2,348,148 0 ### ### 0.0
2002-Sep-18 Wed 13.22 13.22 ### ### 26.8 26.8 0.0
2002-Sep-17 Tue 13.2 13.27 ### ### 28.9 28.9 0.0
2002-Sep-16 Mon 13.23 13.42 13.23 13.42 ### ### 1.0
2002-Sep-13 Fri 13.25 13.27 ### 13.2 ### ### 0.9
2002-Sep-12 Thu ### ### ### ### 82.5 82.5 0.0
2002-Sep-11 Wed ### ### ### 13.2 1,035,587 0 ### ### 0.9
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon 13.25 13.48 13.25 ### ### ### 0.0
2002-Sep-06 Fri 13.2 13.28 ### 13.2 ### ### 0.9
2002-Sep-05 Thu 13.25 13.25 ### ### 21.0 21.0 0.0
2002-Sep-04 Wed ### ### ### ### 1,042,847 0 ### ### 0.0
2002-Sep-03 Tue ### 13.22 ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 13.22 ### ### 24.8 24.8 0.0
2002-Aug-29 Thu ### ### ### ### 28.4 28.4 0.0
2002-Aug-28 Wed 13.2 ### ### ### 2,208,643 0 ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 1,219,554 0 ### ### 0.0
2002-Aug-26 Mon ### ### 13.29 13.29 902,450 5,996,780 ### ### ###
2002-Aug-23 Fri 13.7 13.78 13.46 13.47 1,237,628 ### 17.4 17.4 1.0
2002-Aug-22 Thu ### 13.79 ### 13.73 977,628 6,740,745 ### ### ###
2002-Aug-21 Wed 13.7 13.7 13.46 ### 25.5 25.5 0.0
2002-Aug-20 Tue ### ### 13.71 13.84 2,482,244 17,015,782 ### ### 1.0
2002-Aug-19 Mon ### 13.88 ### 13.72 809,226 5,616,028 72.6 72.6 ###
2002-Aug-16 Fri 13.79 13.8 13.56 13.56 ### ### 1.0
2002-Aug-15 Thu 13.84 13.84 13.57 13.71 1,488,441 20,399,083 21.1 21.1 ###
2002-Aug-14 Wed ### ### 13.79 13.84 14.6 14.6 1.0
2002-Aug-13 Tue ### 14.23 ### ### 1,492,974 ### 83.2 83.2 0.0
2002-Aug-12 Mon 13.85 13.89 13.78 13.85 74.2 74.2 ###
2002-Aug-09 Fri ### ### ### ### 2,021,524 0 12.3 12.3 0.0
2002-Aug-08 Thu ### ### ### ### 4,582,455 0 92.4 92.4 0.0
2002-Aug-07 Wed ### ### 12.87 ### 1,074,171 ### ### ### 0.0
2002-Aug-06 Tue 12.79 ### ### ### ### ### 0.0
2002-Aug-05 Mon 13.25 13.25 ### ### 389,257 2,578,827 25.7 25.7 0.0
2002-Aug-02 Fri ### 13.28 ### 13.28 ### ### 0.9
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed 13.21 ### ### 13.28 2,127,845 0 ### ### 0.9
2002-Jul-30 Tue ### ### ### ### 71.7 71.7 0.0
2002-Jul-29 Mon 12.8 ### 12.8 ### 82.1 82.1 0.0
2002-Jul-26 Fri 12.7 12.82 ### 12.78 ### ### 0.9
2002-Jul-25 Thu ### ### 12.5 ### 2,214,687 ### 72.6 72.6 0.0
2002-Jul-24 Wed 12.5 12.58 ### 12.43 2,532,570 ### ### ### 0.9
2002-Jul-23 Tue 12.73 12.78 12.51 12.52 1,716,589 ### ### ### 0.9
2002-Jul-22 Mon 12.8 ### 12.73 12.83 1,736,853 ### ### ### ###
2002-Jul-19 Fri ### ### ### ### 20.6 20.6 0.0
2002-Jul-18 Thu 13.45 13.54 13.45 13.47 1,414,273 ### 72.2 72.2 1.0
2002-Jul-17 Wed 13.22 13.41 ### ### 90.0 90.0 0.0
2002-Jul-16 Tue 13.4 13.5 ### 13.22 1,505,681 10,163,346 27.6 27.6 0.9
2002-Jul-15 Mon 13.46 13.5 13.42 13.48 460,621 6,199,958 79.0 79.0 1.0
2002-Jul-12 Fri 13.47 ### 13.42 13.46 899,185 ### ### ### ###
2002-Jul-11 Thu 13.43 13.46 ### 13.4 835,747 5,624,577 ### ### 1.0
2002-Jul-10 Wed ### ### 13.43 13.5 759,044 5,096,980 26.6 26.6 1.0
2002-Jul-09 Tue 13.5 13.7 13.47 ### 78.9 78.9 0.0
2002-Jul-08 Mon 13.43 13.48 ### 13.44 720,845 ### ### ### ###
2002-Jul-05 Fri 13.5 13.5 13.26 13.29 1,252,375 16,756,777 ### ### ###
2002-Jul-04 Thu ### ### ### 13.48 952,553 0 81.5 81.5 1.0
2002-Jul-03 Wed 13.28 13.42 13.22 13.29 1,131,822 ### 75.9 75.9 ###
2002-Jul-02 Tue 13.57 ### 13.2 13.25 1,211,078 ### 15.0 15.0 ###
2002-Jul-01 Mon 13.57 ### ### ### ### ### 0.0
2002-Jun-28 Fri ### 13.7 13.55 13.57 6,080,642 82,848,747 30.3 30.3 ###
2002-Jun-27 Thu ### 13.58 ### 13.57 1,813,185 12,311,526 ### ### ###
2002-Jun-26 Wed 13.29 ### ### 13.28 ### ### 0.9
2002-Jun-25 Tue 13.22 ### 13.2 13.29 2,143,386 14,146,347 81.2 81.2 ###
2002-Jun-24 Mon ### ### ### 13.25 1,862,941 0 35.8 35.8 ###
2002-Jun-21 Fri 13.28 ### ### ### 1,265,353 0 72.5 72.5 0.0
2002-Jun-20 Thu ### ### 13.2 13.28 32.3 32.3 0.9
2002-Jun-19 Wed 13.59 ### 13.28 13.28 1,170,775 7,773,946 ### ### 0.9
2002-Jun-18 Tue ### ### 13.52 13.55 2,128,384 14,387,875 36.2 36.2 1.0
2002-Jun-17 Mon ### 13.52 ### 13.52 1,477,923 9,990,759 82.5 82.5 1.0
2002-Jun-14 Fri 13.27 13.43 13.25 ### ### ### 0.0
2002-Jun-13 Thu ### ### ### 13.22 1,747,072 0 30.9 30.9 0.9
2002-Jun-12 Wed ### ### ### 13.2 1,453,771 0 29.7 29.7 0.9
2002-Jun-11 Tue ### ### ### ### 1,803,021 0 ### ### 0.0
2002-Jun-07 Fri 13.25 13.52 13.2 13.45 1,321,658 17,657,350 ### ### ###
2002-Jun-06 Thu 13.45 13.45 ### 13.22 2,211,284 14,870,884 ### ### 0.9
2002-Jun-05 Wed 13.71 13.71 13.5 13.5 22.6 22.6 1.0
2002-Jun-04 Tue ### ### 13.71 13.71 ### ### ###
2002-Jun-03 Mon ### ### ### ### 30.4 30.4 0.0
2002-May-31 Fri ### ### ### ### 25.5 25.5 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 1,881,080 0 22.6 22.6 0.0
2002-May-28 Tue ### ### ### ### 791,228 0 ### ### 0.0
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri 14.24 ### ### 14.27 66.2 66.2 ###
2002-May-23 Thu 14.21 14.29 ### ### 1,201,573 ### ### ### 0.0
2002-May-22 Wed ### 14.25 ### 14.23 73.4 73.4 ###
2002-May-21 Tue ### ### ### ### 881,825 0 ### ### 0.0
2002-May-20 Mon ### ### ### ### 560,221 0 20.9 20.9 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu 13.88 ### 13.75 ### 79.6 79.6 0.0
2002-May-15 Wed ### ### 13.89 ### 27.4 27.4 0.0
2002-May-14 Tue ### ### 13.87 ### 29.4 29.4 0.0
2002-May-13 Mon ### ### 13.85 13.88 21.7 21.7 ###
2002-May-10 Fri ### 14.24 ### ### ### ### 0.0
2002-May-09 Thu ### ### ### ### 2,232,325 0 ### ### 0.0
2002-May-08 Wed 13.75 ### 13.75 ### ### ### 0.0
2002-May-07 Tue 13.86 13.87 ### 13.7 1,728,055 ### ### ### 1.0
2002-May-06 Mon 13.51 13.8 13.51 13.8 ### ### 1.0
2002-May-03 Fri ### 13.52 13.25 13.52 ### ### 1.0
2002-May-02 Thu 13.44 13.55 ### ### 30.7 30.7 0.0
2002-May-01 Wed 13.53 13.55 ### 13.44 ### ### ###
2002-Apr-30 Tue 13.7 13.7 13.51 13.53 2,423,672 32,974,057 29.4 29.4 ###
2002-Apr-29 Mon 13.54 13.79 13.53 ### 83.1 83.1 0.0
2002-Apr-26 Fri ### ### 13.49 13.59 ### ### ###
2002-Apr-24 Wed ### ### 13.47 13.57 35.0 35.0 ###
2002-Apr-23 Tue 13.77 13.77 13.59 ### ### ### 0.0
2002-Apr-22 Mon 13.85 13.85 ### 13.7 ### ### 1.0
2002-Apr-19 Fri 13.8 ### 13.73 13.8 70.0 70.0 1.0
2002-Apr-18 Thu ### ### 13.85 ### 19.2 19.2 0.0
2002-Apr-17 Wed ### ### ### ### 788,450 0 30.7 30.7 0.0
2002-Apr-16 Tue ### ### ### ### 1,863,988 0 73.1 73.1 0.0
2002-Apr-15 Mon ### ### 13.87 ### 1,371,042 9,508,176 23.1 23.1 0.0
2002-Apr-12 Fri ### ### ### ### 1,406,584 0 27.6 27.6 0.0
2002-Apr-11 Thu ### 14.42 ### 14.2 1,220,554 ### 24.5 24.5 1.0
2002-Apr-10 Wed ### 14.45 14.25 ### 1,973,556 28,320,528 ### ### 0.0
2002-Apr-09 Tue 14.25 14.43 14.25 ### 2,385,621 ### 81.0 81.0 0.0
2002-Apr-08 Mon 14.2 14.26 ### ### 1,860,575 ### ### ### 0.0
2002-Apr-05 Fri 14.55 14.55 ### ### 19.0 19.0 0.0
2002-Apr-04 Thu 14.7 14.7 ### 14.51 2,290,671 ### ### ### ###
2002-Apr-03 Wed 14.8 14.87 14.74 14.76 34.6 34.6 1.1
2002-Apr-02 Tue ### ### ### 14.77 1,694,385 0 34.3 34.3 1.1
2002-Mar-28 Thu 14.74 14.74 ### ### ### ### 0.0
2002-Mar-27 Wed ### 14.7 14.57 14.58 1,444,579 ### ### ### ###
2002-Mar-26 Tue 14.79 14.79 14.5 14.5 2,236,051 ### ### ### 1.0
2002-Mar-25 Mon ### ### 14.84 ### ### ### 0.0
2002-Mar-22 Fri 14.81 ### 14.77 ### ### ### 0.0
2002-Mar-21 Thu 14.89 ### 14.8 14.81 1,389,670 10,283,558 ### ### 1.1
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue 14.47 ### 14.47 ### 3,752,284 27,147,774 90.4 90.4 0.0
2002-Mar-18 Mon 14.5 14.51 ### 14.41 882,275 ### 33.0 33.0 ###
2002-Mar-15 Fri 14.482 14.54 14.4 ### 835,088 12,083,723 38.4 38.4 0.0
2002-Mar-14 Thu 14.5 14.58 14.45 14.54 ### ### 1.0
2002-Mar-13 Wed 14.48 ### 14.45 14.559 ### ### ###
2002-Mar-12 Tue ### 14.53 ### ### 1,416,340 ### 74.1 74.1 0.0
2002-Mar-11 Mon 14.55 14.55 14.21 14.23 14.7 14.7 ###
2002-Mar-08 Fri ### 14.54 ### 14.51 ### ### ###
2002-Mar-07 Thu 14.5 14.54 14.26 14.4 1,976,374 28,459,785 24.5 24.5 1.0
2002-Mar-06 Wed ### 14.54 ### 14.54 4,553,528 33,104,148 ### ### 1.0
2002-Mar-05 Tue ### ### ### ### 87.2 87.2 0.0
2002-Mar-04 Mon 13.728 13.728 13.55 ### 2,713,449 ### ### ### 0.0
2002-Mar-01 Fri ### ### 13.86 ### ### ### 0.0
2002-Feb-28 Thu 13.84 ### 13.78 ### ### ### 0.0
2002-Feb-27 Wed 13.8 13.81 13.59 13.772 1,482,284 ### ### ### ###
2002-Feb-26 Tue 13.842 13.85 13.73 13.73 1,721,689 ### ### ### ###
2002-Feb-25 Mon 13.8 ### 13.76 ### 1,511,357 ### 35.9 35.9 0.0
2002-Feb-22 Fri 13.572 13.75 13.48 13.75 ### ### 1.0
2002-Feb-21 Thu 13.8 13.85 13.41 13.43 2,548,789 ### 13.8 13.8 ###
2002-Feb-20 Wed ### 13.75 ### 13.73 89.9 89.9 ###
2002-Feb-19 Tue ### 13.49 ### 13.45 ### ### ###
2002-Feb-18 Mon 13.4 13.4 ### ### 565,252 3,787,188 36.3 36.3 0.0
2002-Feb-15 Fri 13.45 13.45 ### 13.4 958,184 6,443,787 33.0 33.0 1.0
2002-Feb-14 Thu ### 13.45 ### 13.41 847,529 ### 74.9 74.9 1.0
2002-Feb-13 Wed 13.28 ### 13.21 ### ### ### 0.0
2002-Feb-12 Tue 13.383 13.4 ### 13.22 1,380,958 ### 27.2 27.2 0.9
2002-Feb-11 Mon 13.2 ### ### ### 70.9 70.9 0.0
2002-Feb-08 Fri ### ### ### ### 23.4 23.4 0.0
2002-Feb-07 Thu 13.24 ### ### 13.227 34.9 34.9 0.9
2002-Feb-06 Wed ### ### ### 13.21 30.8 30.8 ###
2002-Feb-05 Tue ### 13.26 ### 13.25 ### ### ###
2002-Feb-04 Mon ### 13.28 ### ### ### ### 0.0
2002-Feb-01 Fri ### ### 12.87 ### 5,018,948 ### 28.8 28.8 0.0
2002-Jan-31 Thu 13.25 ### ### ### 25.9 25.9 0.0
2002-Jan-30 Wed 13.458 13.58 13.241 13.241 2,289,554 ### 21.8 21.8 0.9
2002-Jan-29 Tue 13.578 ### 13.45 13.45 2,487,389 ### ### ### ###
2002-Jan-28 Mon 13.5 13.5 13.5 13.5 0 1.0
2002-Jan-25 Fri 13.7 13.7 13.43 13.5 3,190,184 43,274,845 ### ### 1.0
2002-Jan-24 Thu 13.8 ### ### ### 24.3 24.3 0.0
2002-Jan-23 Wed ### ### 13.73 13.77 1,256,023 ### ### ### ###
2002-Jan-22 Tue ### ### 13.7 13.87 2,094,127 ### ### ### ###
2002-Jan-21 Mon ### 13.89 ### ### 787,950 ### ### ### 0.0
2002-Jan-18 Fri 13.55 13.88 13.47 ### 2,165,755 ### ### ### 0.0
2002-Jan-17 Thu 13.4 ### ### 13.583 1,689,627 0 ### ### ###
2002-Jan-16 Wed ### ### ### ### 1,319,720 0 ### ### 0.0
2002-Jan-15 Tue 13.4 13.49 ### ### 1,688,722 11,390,429 ### ### 0.0
2002-Jan-14 Mon 13.55 13.55 13.46 13.5 36.1 36.1 1.0
2002-Jan-11 Fri ### ### 13.55 13.58 957,941 6,490,050 ### ### ###
2002-Jan-10 Thu ### 13.77 13.59 ### 2,225,087 ### 67.9 67.9 0.0
2002-Jan-09 Wed ### 13.79 ### ### ### ### 0.0
2002-Jan-08 Tue ### ### ### ### 2,465,024 0 ### ### 0.0
2002-Jan-07 Mon ### ### 13.76 13.76 1,815,840 12,492,979 23.3 23.3 1.0
2002-Jan-04 Fri ### 13.88 ### 13.7 72.4 72.4 1.0
2002-Jan-03 Thu ### ### 13.42 ### ### ### 0.0
2002-Jan-02 Wed 13.4 13.48 ### 13.43 62.8 62.8 ###
2001-Dec-31 Mon 13.29 13.42 13.29 ### 1,286,889 ### 79.2 79.2 0.0
2001-Dec-28 Fri 13.44 13.44 ### ### 609,224 4,093,985 ### ### 0.0
2001-Dec-27 Thu ### 13.47 ### 13.43 67.9 67.9 ###
2001-Dec-24 Mon ### 13.23 ### 13.23 444,328 2,939,229 ### ### 0.9
2001-Dec-21 Fri 12.874 ### 12.76 ### 5,709,852 36,428,855 ### ### 0.0
2001-Dec-20 Thu ### ### 12.87 ### 29.5 29.5 0.0
2001-Dec-19 Wed ### ### 12.85 ### 1,763,544 11,330,770 31.7 31.7 0.0
2001-Dec-18 Tue ### ### ### ### 1,995,859 0 70.2 70.2 0.0
2001-Dec-17 Mon 12.78 ### 12.77 12.87 ### ### ###
2001-Dec-14 Fri ### 12.89 ### 12.72 28.7 28.7 0.9
2001-Dec-13 Thu ### ### 12.82 12.82 2,230,556 ### 27.3 27.3 0.9
2001-Dec-12 Wed ### ### 12.77 12.8 24.9 24.9 0.9
2001-Dec-11 Tue ### ### ### ### 755,144 0 ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 697,629 0 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 2,604,124 0 24.6 24.6 0.0
2001-Dec-06 Thu ### 13.25 ### ### 2,738,754 18,144,245 37.3 37.3 0.0
2001-Dec-05 Wed ### 13.22 ### 13.077 ### ### 0.9
2001-Dec-04 Tue 13.25 13.25 ### ### 31.5 31.5 0.0
2001-Dec-03 Mon ### ### ### ### 1,933,141 0 30.0 30.0 0.0
2001-Nov-30 Fri 13.25 ### ### ### 4,762,921 0 67.3 67.3 0.0
2001-Nov-29 Thu ### 13.4 ### ### 1,613,426 10,809,954 22.1 22.1 0.0
2001-Nov-28 Wed 13.48 13.49 ### 13.445 1,245,845 8,403,224 ### ### ###
2001-Nov-27 Tue 13.51 13.53 ### ### ### ### 0.0
2001-Nov-26 Mon 13.4 13.55 ### 13.47 1,222,524 ### ### ### 1.0
2001-Nov-23 Fri ### 13.4 ### 13.4 2,034,972 ### ### ### 1.0
2001-Nov-22 Thu ### 13.2 ### ### 923,626 ### ### ### 0.0
2001-Nov-21 Wed ### 13.25 ### ### ### ### 0.0
2001-Nov-20 Tue 13.2 13.23 ### 12.956 18.3 18.3 0.9
2001-Nov-19 Mon ### 13.25 ### ### ### ### 0.0
2001-Nov-16 Fri ### ### 12.85 12.88 4,543,955 ### ### ### ###
2001-Nov-15 Thu ### 13.42 13.22 13.242 30.6 30.6 0.9
2001-Nov-14 Wed 13.443 ### ### ### 1,531,874 0 78.2 78.2 0.0
2001-Nov-13 Tue 13.46 13.47 13.2 ### 1,381,743 18,425,542 ### ### 0.0
2001-Nov-12 Mon ### ### 13.44 13.5 ### ### 1.0
2001-Nov-09 Fri 13.5 13.53 ### ### 2,819,527 ### ### ### 0.0
2001-Nov-08 Thu 13.2 13.55 13.2 ### 2,255,749 30,170,642 73.1 73.1 0.0
2001-Nov-07 Wed 13.5 13.5 13.149 13.149 15.9 15.9 ###
2001-Nov-06 Tue ### 13.41 ### 13.4 ### ### 1.0
2001-Nov-05 Mon 13.454 13.454 ### ### ### ### 0.0
2001-Nov-02 Fri 13.75 13.76 ### 13.42 13.7 13.7 1.0
2001-Nov-01 Thu 13.8 13.89 13.72 13.75 1,198,951 ### ### ### 1.0
2001-Oct-31 Wed ### ### 13.82 13.845 32.5 32.5 1.0
2001-Oct-30 Tue 13.84 ### 13.78 13.929 74.6 74.6 1.0
2001-Oct-29 Mon 13.78 13.88 ### 13.84 72.6 72.6 1.0
2001-Oct-26 Fri 13.88 13.89 13.56 ### 2,173,846 ### ### ### 0.0
2001-Oct-25 Thu 13.71 13.75 13.45 13.75 68.2 68.2 1.0
2001-Oct-24 Wed ### ### 13.7 13.7 ### ### 1.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### 13.7 13.75 1,311,351 8,982,754 ### ### 1.0
2001-Oct-19 Fri ### ### 13.77 ### 1,596,728 10,993,472 74.0 74.0 0.0
2001-Oct-18 Thu ### ### 13.89 13.89 ### ### 1.0
2001-Oct-17 Wed 14.159 ### ### ### ### ### 0.0
2001-Oct-16 Tue 14.41 14.41 ### ### 640,024 4,611,372 ### ### 0.0
2001-Oct-15 Mon 14.386 14.45 ### 14.324 ### ### ###
2001-Oct-12 Fri 14.5 14.5 14.28 14.42 30.9 30.9 ###
2001-Oct-11 Thu 13.876 14.26 13.876 14.25 1,537,253 21,626,075 87.0 87.0 1.0
2001-Oct-10 Wed 13.848 ### 13.7 ### 794,843 5,444,674 26.7 26.7 0.0
2001-Oct-09 Tue 13.956 13.956 13.81 13.871 1,483,147 20,590,529 ### ### ###
2001-Oct-08 Mon 13.773 ### 13.773 13.85 73.8 73.8 ###
2001-Oct-05 Fri ### 13.8 ### 13.75 82.4 82.4 1.0
2001-Oct-04 Thu ### 13.82 ### ### 1,396,271 ### ### ### 0.0
2001-Oct-03 Wed ### ### 13.73 13.78 1,822,548 ### 22.7 22.7 1.0
2001-Oct-02 Tue ### ### 13.75 ### ### ### 0.0
2001-Oct-01 Mon ### ### 13.85 13.929 749,549 5,190,626 ### ### 1.0
2001-Sep-28 Fri ### ### 13.5 13.81 ### ### ###
2001-Sep-27 Thu ### 13.5 13.341 13.341 1,996,922 ### ### ### 1.0
2001-Sep-26 Wed ### 13.5 12.85 ### 3,145,670 ### ### ### 0.0
2001-Sep-25 Tue 12.853 ### 12.5 ### 1,914,172 11,963,575 28.3 28.3 0.0
2001-Sep-24 Mon ### ### ### ### 1,237,946 0 79.2 79.2 0.0
2001-Sep-21 Fri 12.952 ### 12.7 13.25 3,030,486 19,243,586 83.0 83.0 ###
2001-Sep-20 Thu ### ### 13.21 ### 2,804,671 18,524,851 21.5 21.5 0.0
2001-Sep-19 Wed ### ### 13.88 ### 24.3 24.3 0.0
2001-Sep-18 Tue 14.2 14.27 ### ### 1,647,359 ### ### ### 0.0
2001-Sep-17 Mon ### 14.54 ### ### 5,561,583 ### 59.1 59.1 0.0
2001-Sep-14 Fri 13.8 ### 13.8 ### ### ### 0.0
2001-Sep-13 Thu ### ### ### 13.7 1,833,045 0 20.9 20.9 1.0
2001-Sep-12 Wed 14.25 14.25 13.56 ### 1,940,182 ### ### ### 0.0
2001-Sep-11 Tue 13.758 ### 13.56 13.56 ### ### 1.0
2001-Sep-10 Mon 13.7 13.74 13.55 ### 830,722 ### 35.8 35.8 0.0
2001-Sep-07 Fri 13.74 13.89 13.74 ### ### ### 0.0
2001-Sep-06 Thu 13.448 ### 13.448 ### ### ### 0.0
2001-Sep-05 Wed ### 13.58 ### 13.43 1,518,424 ### 30.7 30.7 ###
2001-Sep-04 Tue ### 13.74 13.57 13.58 ### ### ###
2001-Sep-03 Mon ### ### 13.55 ### 1,294,821 ### 15.9 15.9 0.0
2001-Aug-31 Fri ### ### ### 13.74 ### ### ###
2001-Aug-30 Thu ### ### ### ### 2,349,541 0 ### ### 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### 14.22 ### ### 892,245 ### 75.1 75.1 0.0
2001-Aug-27 Mon 14.2 14.25 ### ### 1,277,486 9,102,087 ### ### 0.0
2001-Aug-24 Fri 14.129 ### ### ### 726,320 0 ### ### 0.0
2001-Aug-23 Thu ### 14.25 ### ### 844,542 ### ### ### 0.0
2001-Aug-22 Wed 13.679 ### 13.56 ### ### ### 0.0
2001-Aug-21 Tue 13.7 13.8 ### ### 1,444,429 ### 30.8 30.8 0.0
2001-Aug-20 Mon ### ### 13.46 ### 17.3 17.3 0.0
2001-Aug-17 Fri 14.5 14.55 ### 14.027 2,348,252 ### ### ### ###
2001-Aug-16 Thu 14.55 14.56 14.28 ### 1,107,186 15,965,622 ### ### 0.0
2001-Aug-15 Wed ### 14.54 14.29 14.49 85.4 85.4 ###
2001-Aug-14 Tue 14.45 14.5 14.28 14.28 657,748 ### 24.7 24.7 ###
2001-Aug-13 Mon 14.473 14.54 ### ### ### ### 0.0
2001-Aug-10 Fri 14.644 14.644 14.4 14.4 1,446,975 21,012,970 22.5 22.5 1.0
2001-Aug-09 Thu 14.4 ### ### 14.54 ### ### 1.0
2001-Aug-08 Wed 14.773 ### 14.43 14.45 18.3 18.3 1.0
2001-Aug-07 Tue 14.75 ### 14.73 14.74 ### ### 1.1
2001-Aug-06 Mon ### 14.77 ### 14.74 76.7 76.7 1.1
2001-Aug-03 Fri ### 14.78 14.55 ### 1,608,274 ### 29.6 29.6 0.0
2001-Aug-02 Thu 14.56 14.75 14.51 ### 1,009,881 14,774,559 ### ### 0.0
2001-Aug-01 Wed ### ### ### 14.54 1,427,884 0 ### ### 1.0
2001-Jul-31 Tue 14.489 14.489 ### ### 1,823,982 ### ### ### 0.0
2001-Jul-30 Mon 14.75 14.79 ### 14.42 1,409,829 10,425,685 ### ### ###
2001-Jul-27 Fri ### 14.89 ### 14.78 66.9 66.9 1.1
2001-Jul-26 Thu 14.2 14.75 14.2 14.7 1,492,382 21,602,229 ### ### ###
2001-Jul-25 Wed ### 14.2 ### ### 2,152,158 15,280,321 40.1 40.1 0.0
2001-Jul-24 Tue ### ### ### 14.28 1,508,247 0 ### ### ###
2001-Jul-23 Mon 14.7 14.87 ### 14.373 ### ### ###
2001-Jul-20 Fri ### 14.75 14.48 14.54 75.6 75.6 1.0
2001-Jul-19 Thu 14.85 ### 14.42 14.427 16.8 16.8 ###
2001-Jul-18 Wed ### ### ### ### 1,278,974 0 ### ### 0.0
2001-Jul-17 Tue 15.5 15.58 15.22 ### 27.1 27.1 0.0
2001-Jul-16 Mon 15.58 ### 15.47 15.54 898,472 6,949,680 34.2 34.2 ###
2001-Jul-13 Fri ### 15.643 ### 15.643 749,878 5,865,170 72.4 72.4 1.1
2001-Jul-12 Thu 15.55 ### ### ### 69.3 69.3 0.0
2001-Jul-11 Wed ### ### ### 15.54 1,780,727 0 88.5 88.5 ###
2001-Jul-10 Tue 14.85 ### 14.85 ### 1,573,272 11,681,544 ### ### 0.0
2001-Jul-09 Mon ### ### 14.81 14.888 ### ### ###
2001-Jul-06 Fri 15.28 ### ### ### ### ### 0.0
2001-Jul-05 Thu 15.153 ### 14.82 ### 74.9 74.9 0.0
2001-Jul-04 Wed ### ### ### ### 2,702,976 0 ### ### 0.0
2001-Jul-03 Tue 15.857 ### 15.53 ### 1,063,971 ### 19.6 19.6 0.0
2001-Jul-02 Mon 15.76 15.85 15.7 15.79 69.1 69.1 1.1
2001-Jun-29 Fri ### 16.42 ### 16.42 6,637,986 ### 84.3 84.3 1.2
2001-Jun-28 Thu 15.85 15.85 15.51 ### 1,650,681 25,882,678 21.9 21.9 0.0
2001-Jun-27 Wed 15.75 15.82 15.56 15.82 1,063,580 16,687,570 72.3 72.3 ###
2001-Jun-26 Tue ### ### 15.79 15.82 33.0 33.0 ###
2001-Jun-25 Mon ### ### ### ### 74.8 74.8 0.0
2001-Jun-22 Fri 15.759 ### 15.73 ### 941,553 ### 70.5 70.5 0.0
2001-Jun-21 Thu 15.75 15.75 15.57 ### 1,996,628 ### ### ### 0.0
2001-Jun-20 Wed 15.858 15.87 ### 15.75 30.6 30.6 1.1
2001-Jun-19 Tue ### ### 15.74 15.76 1,649,979 ### ### ### 1.1
2001-Jun-18 Mon 15.876 16.2 15.876 16.075 ### ### 1.1
2001-Jun-15 Fri 16.4 16.41 15.82 ### 3,642,971 58,706,477 14.7 14.7 0.0
2001-Jun-14 Thu ### 16.45 ### ### 3,914,152 ### 86.0 86.0 0.0
2001-Jun-13 Wed 15.83 ### 15.83 15.955 ### ### ###
2001-Jun-12 Tue 15.7 ### 15.7 15.83 2,006,324 15,749,643 79.6 79.6 ###
2001-Jun-11 Mon 15.71 15.71 15.71 15.71 0 1.1
2001-Jun-08 Fri 15.53 ### 15.53 15.71 ### ### 1.1
2001-Jun-07 Thu ### 15.7 ### 15.527 ### ### ###
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue 14.7 ### 14.7 ### 1,121,459 8,242,723 87.0 87.0 0.0
2001-Jun-04 Mon ### ### 14.56 ### 77.6 77.6 0.0
2001-Jun-01 Fri 14.78 14.8 14.57 ### 28.0 28.0 0.0
2001-May-31 Thu 14.8 14.8 ### 14.74 2,566,975 ### ### ### 1.1
2001-May-30 Wed ### ### 14.85 14.86 ### ### ###
2001-May-29 Tue 14.946 ### 14.81 ### ### ### 0.0
2001-May-28 Mon ### ### 14.72 14.88 32.6 32.6 1.1
2001-May-25 Fri 15.156 ### ### ### 4,361,486 0 29.6 29.6 0.0
2001-May-24 Thu ### ### ### ### 78.3 78.3 0.0
2001-May-23 Wed 15.2 15.21 ### ### 4,043,824 30,753,281 26.7 26.7 0.0
2001-May-22 Tue ### 15.22 14.71 15.2 4,796,841 71,784,725 ### ### 1.1
2001-May-21 Mon ### ### ### 14.89 3,020,621 0 ### ### ###
2001-May-18 Fri 14.75 14.82 ### ### ### ### 0.0
2001-May-17 Thu 14.649 14.75 14.45 ### 71.6 71.6 0.0
2001-May-16 Wed ### 14.257 ### 14.257 5,484,488 39,096,172 83.8 83.8 1.0
2001-May-15 Tue 14.055 ### ### ### ### ### 0.0
2001-May-14 Mon ### ### 13.88 ### 78.2 78.2 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu 13.85 ### 13.82 ### 72.3 72.3 0.0
2001-May-09 Wed 13.8 13.86 13.78 13.85 1,683,948 ### ### ### ###
2001-May-08 Tue 13.75 13.82 13.72 13.8 1,141,045 15,712,189 ### ### 1.0
2001-May-07 Mon 13.85 13.85 ### ### 24.8 24.8 0.0
2001-May-04 Fri 13.658 13.89 ### ### 1,477,150 ### 77.7 77.7 0.0
2001-May-03 Thu ### ### 13.51 ### 2,494,524 ### 72.2 72.2 0.0
2001-May-02 Wed 13.4 ### 13.4 ### 2,295,048 15,376,821 80.2 80.2 0.0
2001-May-01 Tue ### 13.4 ### ### 78.0 78.0 0.0
2001-Apr-30 Mon 13.2 13.4 ### ### 1,481,252 9,924,388 78.6 78.6 0.0
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### ### ### 5,304,445 0 29.5 29.5 0.0
2001-Apr-25 Wed 13.4 13.4 13.4 13.4 0 1.0
2001-Apr-24 Tue 12.85 13.4 12.85 13.4 92.8 92.8 1.0
2001-Apr-23 Mon ### ### 12.29 12.49 11,862,325 72,893,987 1.2 1.2 0.9
2001-Apr-20 Fri ### ### ### ### 76.7 76.7 0.0
2001-Apr-19 Thu ### 13.85 13.73 13.77 1,244,677 ### ### ### ###
2001-Apr-18 Wed ### 13.77 13.73 13.756 720,821 9,911,288 ### ### 1.0
2001-Apr-17 Tue ### ### ### 13.72 622,774 0 34.5 34.5 ###
2001-Apr-16 Mon 13.71 13.71 13.71 13.71 0 ###
2001-Apr-13 Fri 13.71 13.71 13.71 13.71 0 ###
2001-Apr-12 Thu 13.681 13.8 ### 13.71 67.1 67.1 ###
2001-Apr-11 Wed 13.5 13.76 13.5 ### ### ### 0.0
2001-Apr-10 Tue 13.589 ### 13.5 13.5 32.4 32.4 1.0
2001-Apr-09 Mon 13.7 13.7 13.5 13.54 ### ### 1.0
2001-Apr-06 Fri 13.788 13.788 ### ### ### ### 0.0
2001-Apr-05 Thu ### 13.77 ### 13.7 1,471,853 ### ### ### 1.0
2001-Apr-04 Wed 13.651 13.7 13.48 ### 30.7 30.7 0.0
2001-Apr-03 Tue 13.51 13.7 13.51 13.7 ### ### 1.0
2001-Apr-02 Mon ### ### 13.51 13.51 1,631,323 11,019,586 ### ### ###
2001-Mar-30 Fri ### ### ### ### 4,812,547 0 37.8 37.8 0.0
2001-Mar-29 Thu ### 13.76 13.58 13.59 2,527,845 34,555,641 ### ### ###
2001-Mar-28 Wed 13.45 13.78 13.28 13.647 79.7 79.7 1.0
2001-Mar-27 Tue 13.51 13.51 13.41 13.42 1,852,847 24,939,320 ### ### 1.0
2001-Mar-26 Mon 13.526 13.55 13.41 13.5 1,391,844 18,762,057 ### ### 1.0
2001-Mar-23 Fri ### 13.75 13.43 13.45 32.5 32.5 ###
2001-Mar-22 Thu 13.75 13.75 ### 13.5 25.9 25.9 1.0
2001-Mar-21 Wed 13.7 ### 13.7 13.8 3,179,124 ### 76.3 76.3 1.0
2001-Mar-20 Tue ### 13.72 ### ### ### ### 0.0
2001-Mar-19 Mon 13.7 13.7 13.55 13.59 2,257,853 30,763,247 37.0 37.0 ###
2001-Mar-16 Fri ### 13.8 ### 13.79 ### ### 1.0
2001-Mar-15 Thu 13.59 ### 13.53 ### ### ### 0.0
2001-Mar-14 Wed 13.8 13.8 13.52 13.57 1,297,471 17,723,453 ### ### ###
2001-Mar-13 Tue 13.5 13.75 13.5 13.71 2,356,241 32,103,783 86.0 86.0 ###
2001-Mar-12 Mon 14.2 14.2 ### ### 4,611,544 ### ### ### 0.0
2001-Mar-09 Fri ### ### ### ### 25.9 25.9 0.0
2001-Mar-08 Thu 14.2 14.2 ### ### 2,212,671 ### ### ### 0.0
2001-Mar-07 Wed 14.4 14.4 14.25 14.25 1,968,321 ### 26.4 26.4 1.0
2001-Mar-06 Tue 14.348 14.47 14.348 14.46 3,279,271 ### ### ### 1.0
2001-Mar-05 Mon 14.25 ### ### ### ### ### 0.0
2001-Mar-02 Fri ### ### ### ### 75.2 75.2 0.0
2001-Mar-01 Thu ### ### 13.83 ### 2,690,078 18,601,889 ### ### 0.0
2001-Feb-28 Wed ### ### ### ### 3,387,444 0 26.7 26.7 0.0
2001-Feb-27 Tue 14.2 14.2 ### ### 32.3 32.3 0.0
2001-Feb-26 Mon ### 14.2 ### 14.2 1,665,727 ### ### ### 1.0
2001-Feb-23 Fri 14.2 14.2 ### ### 3,094,978 21,974,343 27.0 27.0 0.0
2001-Feb-22 Thu ### 14.24 ### ### ### ### 0.0
2001-Feb-21 Wed 14.084 ### ### ### 2,294,350 0 ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 1,179,743 0 ### ### 0.0
2001-Feb-19 Mon ### ### 13.8 ### 39.5 39.5 0.0
2001-Feb-16 Fri 13.86 ### 13.86 ### ### ### 0.0
2001-Feb-15 Thu ### ### 13.8 13.8 3,398,385 23,448,856 25.4 25.4 1.0
2001-Feb-14 Wed ### ### 13.81 ### 75.5 75.5 0.0
2001-Feb-13 Tue ### ### 13.72 13.8 ### ### 1.0
2001-Feb-12 Mon 14.43 14.43 13.49 ### 10.8 10.8 0.0
2001-Feb-09 Fri 14.544 14.544 14.47 14.5 1,884,128 27,333,044 ### ### 1.0
2001-Feb-08 Thu 14.54 14.55 14.47 14.53 35.7 35.7 1.0
2001-Feb-07 Wed 14.58 14.59 14.52 14.548 2,861,675 41,651,679 40.3 40.3 ###
2001-Feb-06 Tue ### ### 14.57 14.582 2,164,970 ### 31.7 31.7 ###
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu ### ### ### ### 2,811,027 0 68.8 68.8 0.0
2001-Jan-31 Wed 14.73 14.74 ### ### 5,386,489 39,698,423 ### ### 0.0
2001-Jan-30 Tue ### 14.72 14.7 14.7 37.2 37.2 ###
2001-Jan-29 Mon ### 14.73 ### 14.71 ### ### ###
2001-Jan-25 Thu ### ### ### ### 2,154,282 0 ### ### 0.0
2001-Jan-24 Wed ### 14.7 ### ### 31.3 31.3 0.0
2001-Jan-23 Tue ### ### 14.58 ### 2,866,188 ### 68.6 68.6 0.0
2001-Jan-22 Mon 14.59 ### 14.55 14.57 30.6 30.6 ###
2001-Jan-19 Fri 14.629 ### 14.55 14.55 ### ### ###
2001-Jan-18 Thu ### ### 14.55 14.59 3,101,387 ### 24.3 24.3 1.0
2001-Jan-17 Wed ### ### ### ### 26.1 26.1 0.0
2001-Jan-16 Tue 14.56 ### 14.56 ### 1,568,044 ### 77.0 77.0 0.0
2001-Jan-15 Mon ### ### 14.55 14.56 42.4 42.4 ###
2001-Jan-12 Fri ### ### ### 14.58 1,089,971 0 ### ### ###
2001-Jan-11 Thu 14.55 14.55 14.45 14.5 34.7 34.7 1.0
2001-Jan-10 Wed ### ### 14.54 14.55 3,130,548 22,759,083 ### ### ###
2001-Jan-09 Tue 14.73 14.75 14.55 ### 32.5 32.5 0.0
2001-Jan-08 Mon 14.73 14.8 14.73 14.77 330,352 4,877,647 ### ### 1.1
2001-Jan-05 Fri 14.7 14.73 14.7 14.72 71.2 71.2 ###
2001-Jan-04 Thu 14.76 14.76 14.7 14.7 35.0 35.0 ###
2001-Jan-03 Wed ### 14.72 ### 14.7 1,855,881 13,659,284 ### ### ###
2001-Jan-02 Tue 14.72 14.72 ### ### 29.1 29.1 0.0
2001-Jan-01 Mon 14.72 14.81 14.71 14.747 2,669,158 39,396,772 68.0 68.0 ###
2000-Dec-29 Fri 14.72 14.81 14.71 14.747 2,669,158 39,396,772 68.0 68.0 ###
2000-Dec-28 Thu 14.742 14.77 ### ### 804,270 ### 29.2 29.2 0.0
2000-Dec-27 Wed ### 14.7 ### 14.7 652,488 4,795,786 68.8 68.8 ###
2000-Dec-26 Tue ### 14.7 ### ### ### ### 0.0
2000-Dec-25 Mon ### 14.7 ### ### ### ### 0.0
2000-Dec-22 Fri ### 14.7 ### ### ### ### 0.0
2000-Dec-21 Thu ### 14.73 ### 14.659 75.1 75.1 1.0
2000-Dec-20 Wed ### ### ### ### 1,305,246 0 78.4 78.4 0.0
2000-Dec-19 Tue ### ### 14.56 ### 3,511,454 25,563,385 74.0 74.0 0.0
2000-Dec-18 Mon 14.7 14.7 ### ### 1,168,882 8,591,282 33.8 33.8 0.0
2000-Dec-15 Fri 14.76 14.76 ### ### 39.6 39.6 0.0
2000-Dec-14 Thu 14.729 14.8 ### 14.76 1,242,383 ### 71.2 71.2 1.1
2000-Dec-13 Wed 14.84 ### 14.72 14.74 29.6 29.6 1.1
2000-Dec-12 Tue ### ### 14.8 14.844 ### ### ###
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 1,810,220 0 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 69.4 69.4 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 67.8 67.8 0.0
2000-Dec-04 Mon ### ### ### ### ### ### 0.0
2000-Dec-01 Fri ### ### ### ### ### ### 0.0
2000-Nov-30 Thu ### ### ### ### 35.9 35.9 0.0
2000-Nov-29 Wed ### ### ### ### 4,742,582 0 72.7 72.7 0.0
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon 15.2 15.2 ### ### 35.9 35.9 0.0
2000-Nov-24 Fri ### ### ### 15.25 4,540,845 0 ### ### ###
2000-Nov-23 Thu 14.045 14.5 ### 14.5 2,311,344 16,757,244 ### ### 1.0
2000-Nov-22 Wed ### 14.28 ### ### ### ### 0.0
2000-Nov-21 Tue ### 14.2 ### ### 76.3 76.3 0.0
2000-Nov-20 Mon 13.85 ### 13.85 ### ### ### 0.0
2000-Nov-17 Fri ### ### ### ### 1,859,643 0 84.9 84.9 0.0
2000-Nov-16 Thu ### ### ### 13.54 72.2 72.2 1.0
2000-Nov-15 Wed 13.627 ### 13.55 13.57 28.3 28.3 ###
2000-Nov-13 Mon 13.581 ### 13.49 13.55 34.7 34.7 1.0
2000-Nov-10 Fri ### 13.8 ### ### 1,539,178 10,620,328 ### ### 0.0
2000-Nov-09 Thu ### 13.7 13.57 ### 25.6 25.6 0.0
2000-Nov-08 Wed ### 13.73 13.56 ### ### ### 0.0
2000-Nov-07 Tue ### 13.79 ### ### 927,274 6,393,554 25.8 25.8 0.0
2000-Nov-06 Mon 13.85 ### ### ### 607,049 0 24.3 24.3 0.0
2000-Nov-03 Fri ### ### 13.73 13.82 618,072 ### ### ### 1.0
2000-Nov-02 Thu ### ### ### ### ### ### 0.0
2000-Nov-01 Wed ### 14.25 ### ### 1,067,678 ### ### ### 0.0
2000-Oct-31 Tue 13.843 ### 13.8 ### 1,451,856 ### 82.8 82.8 0.0
2000-Oct-30 Mon 13.89 ### 13.85 ### 38.8 38.8 0.0
2000-Oct-27 Fri ### ### 13.86 13.886 420,079 2,911,147 28.6 28.6 ###
2000-Oct-26 Thu ### ### 13.88 ### 574,883 3,989,688 ### ### 0.0
2000-Oct-25 Wed ### ### 13.86 ### 908,926 6,298,857 ### ### 0.0
2000-Oct-24 Tue ### ### 13.85 ### 30.7 30.7 0.0
2000-Oct-23 Mon ### ### 13.85 ### 895,579 6,201,884 ### ### 0.0
2000-Oct-20 Fri 13.8 13.84 ### 13.77 602,056 4,166,227 26.7 26.7 ###
2000-Oct-19 Thu 13.844 13.844 ### ### 777,642 ### 27.1 27.1 0.0
2000-Oct-18 Wed 13.82 13.86 13.77 13.85 74.3 74.3 ###
2000-Oct-17 Tue 13.8 ### 13.75 13.88 582,576 ### 77.6 77.6 ###
2000-Oct-16 Mon ### ### 13.7 ### 1,076,645 ### ### ### 0.0
2000-Oct-13 Fri ### ### 13.86 ### 30.3 30.3 0.0
2000-Oct-12 Thu 13.51 13.86 13.51 13.83 88.3 88.3 1.0
2000-Oct-11 Wed 13.59 ### 13.4 13.54 ### ### 1.0
2000-Oct-10 Tue 13.78 13.88 13.51 ### 1,762,684 24,139,957 26.2 26.2 0.0
2000-Oct-09 Mon 13.75 ### ### ### ### ### 0.0
2000-Oct-06 Fri ### 13.85 ### 13.85 73.7 73.7 ###
2000-Oct-05 Thu 13.7 13.8 ### 13.75 434,175 ### ### ### 1.0
2000-Oct-04 Wed 13.681 13.77 ### 13.7 1,223,271 8,422,220 ### ### 1.0
2000-Oct-03 Tue ### 13.85 ### ### 1,051,244 ### ### ### 0.0
2000-Oct-02 Mon ### ### ### ### 25.8 25.8 0.0
2000-Sep-29 Fri ### ### 13.45 ### ### ### 0.0
2000-Sep-28 Thu ### 13.8 13.5 13.645 66.3 66.3 1.0
2000-Sep-27 Wed ### 13.7 13.5 13.55 ### ### 1.0
2000-Sep-26 Tue ### 13.72 13.5 ### 1,287,840 ### ### ### 0.0
2000-Sep-25 Mon ### ### ### 13.75 523,181 0 22.7 22.7 1.0
2000-Sep-22 Fri ### ### 13.86 13.87 913,273 6,328,981 44.0 44.0 ###
2000-Sep-21 Thu 13.958 ### ### ### ### ### 0.0
2000-Sep-20 Wed ### ### 13.87 13.952 ### ### ###
2000-Sep-19 Tue ### ### 13.88 ### 83.1 83.1 0.0
2000-Sep-18 Mon ### ### 13.85 ### ### ### 0.0
2000-Sep-15 Fri 13.957 ### 13.73 ### 654,955 ### ### ### 0.0
2000-Sep-14 Thu 14.156 14.2 ### ### ### ### 0.0
2000-Sep-13 Wed ### ### ### 14.187 1,559,744 0 75.9 75.9 ###
2000-Sep-12 Tue ### ### ### 14.121 80.8 80.8 1.0
2000-Sep-11 Mon ### ### 13.85 ### 885,882 ### 22.4 22.4 0.0
2000-Sep-08 Fri 14.4 14.55 14.22 14.25 984,721 ### ### ### 1.0
2000-Sep-07 Thu ### 14.43 14.28 ### 78.1 78.1 0.0
2000-Sep-06 Wed ### 14.29 ### 14.21 81.7 81.7 ###
2000-Sep-05 Tue 13.955 14.155 13.82 14.155 1,225,981 ### ### ### ###
2000-Sep-04 Mon ### ### 13.82 13.87 ### ### ###
2000-Sep-01 Fri 14.371 14.371 ### 14.159 896,543 ### 23.8 23.8 ###
2000-Aug-31 Thu ### 14.4 14.29 ### 960,459 13,777,784 ### ### 0.0
2000-Aug-30 Wed 14.2 ### 14.2 ### 1,093,789 ### 78.4 78.4 0.0
2000-Aug-29 Tue ### ### ### ### 820,629 0 39.5 39.5 0.0
2000-Aug-28 Mon 14.027 14.28 ### ### 77.3 77.3 0.0
2000-Aug-25 Fri 14.141 14.141 ### ### 1,380,729 9,762,444 ### ### 0.0
2000-Aug-24 Thu 14.25 ### ### ### 1,380,557 0 ### ### 0.0
2000-Aug-23 Wed 14.278 14.7 ### ### 37.5 37.5 0.0
2000-Aug-22 Tue 13.8 14.4 13.8 ### ### ### 0.0
2000-Aug-21 Mon 13.7 13.75 ### ### ### ### 0.0
2000-Aug-18 Fri ### ### 13.22 13.59 86.1 86.1 ###
2000-Aug-17 Thu 13.2 13.45 13.2 13.25 1,423,752 ### ### ### ###
2000-Aug-16 Wed 13.555 13.555 ### ### 1,868,441 12,663,358 7.7 7.7 0.0
2000-Aug-15 Tue ### 13.75 13.46 ### 815,085 ### 35.9 35.9 0.0
2000-Aug-14 Mon ### 13.7 13.58 13.643 76.8 76.8 1.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### 13.28 966,449 0 ### ### 0.9
2000-Aug-09 Wed ### 13.45 ### ### ### ### 0.0
2000-Aug-08 Tue ### 13.5 ### ### 1,878,987 ### 78.5 78.5 0.0
2000-Aug-07 Mon ### 13.29 ### 13.141 6,170,928 ### ### ### 0.9
2000-Aug-04 Fri ### ### ### ### 31.3 31.3 0.0
2000-Aug-03 Thu ### ### 12.85 ### ### ### 0.0
2000-Aug-02 Wed ### 12.87 ### 12.86 ### ### 0.9
2000-Aug-01 Tue 12.7 12.78 12.55 12.743 1,155,478 14,634,128 69.5 69.5 ###
2000-Jul-31 Mon 12.4 ### 12.4 ### 84.8 84.8 0.0
2000-Jul-28 Fri ### ### ### ### 1,479,450 0 ### ### 0.0
2000-Jul-27 Thu ### 12.8 12.54 12.56 1,735,477 ### 27.3 27.3 0.9
2000-Jul-26 Wed ### ### 12.85 12.85 34.6 34.6 0.9
2000-Jul-25 Tue 12.81 ### 12.81 ### 80.1 80.1 0.0
2000-Jul-24 Mon 12.8 ### 12.77 12.86 ### ### 0.9
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 1,047,782 0 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 12.76 ### 12.76 ### 797,978 ### ### ### 0.0
2000-Jul-17 Mon ### 12.85 12.57 12.76 528,979 6,723,323 73.9 73.9 ###
2000-Jul-14 Fri 12.759 12.79 ### ### ### ### 0.0
2000-Jul-13 Thu ### ### 12.75 12.75 30.0 30.0 ###
2000-Jul-12 Wed 12.942 12.942 12.84 12.85 28.9 28.9 0.9
2000-Jul-11 Tue 12.85 ### 12.75 ### 303,620 1,935,577 ### ### 0.0
2000-Jul-10 Mon ### ### 12.82 12.85 25.6 25.6 0.9
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 4,006,224 0 81.1 81.1 0.0
2000-Jul-05 Wed 12.581 12.72 12.47 ### 55.4 55.4 0.0
2000-Jul-04 Tue 12.75 12.75 12.48 ### ### ### 0.0
2000-Jul-03 Mon ### ### ### ### 1,566,753 0 15.8 15.8 0.0
2000-Jun-30 Fri 13.021 ### ### ### ### ### 0.0
2000-Jun-29 Thu ### ### ### ### 1,692,227 0 ### ### 0.0
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### 12.88 ### 66.2 66.2 0.0
2000-Jun-26 Mon ### ### 12.84 ### 37.5 37.5 0.0
2000-Jun-23 Fri 12.7 ### 12.7 ### 80.0 80.0 0.0
2000-Jun-22 Thu 12.625 ### 12.625 12.8 ### ### 0.9
2000-Jun-21 Wed ### 12.88 12.55 12.72 1,237,176 ### 73.4 73.4 0.9
2000-Jun-20 Tue ### ### 12.55 ### 2,956,854 18,554,258 ### ### 0.0
2000-Jun-19 Mon 12.75 ### 12.74 ### ### ### 0.0
2000-Jun-16 Fri 12.85 ### 12.8 12.874 637,923 ### 67.1 67.1 ###
2000-Jun-15 Thu ### ### 12.75 12.86 1,201,879 7,661,978 26.0 26.0 0.9
2000-Jun-14 Wed ### ### ### ### 2,284,342 0 77.1 77.1 0.0
2000-Jun-13 Tue ### ### 12.82 ### 2,284,852 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 12.886 ### 12.85 ### 68.1 68.1 0.0
2000-Jun-07 Wed 12.82 ### 12.8 ### 661,547 ### 77.4 77.4 0.0
2000-Jun-06 Tue 13.248 13.25 12.75 ### 1,125,053 14,625,689 ### ### 0.0
2000-Jun-05 Mon ### 13.4 ### ### 557,253 ### ### ### 0.0
2000-Jun-02 Fri ### ### ### ### 75.6 75.6 0.0
2000-Jun-01 Thu 13.077 13.4 ### ### 74.6 74.6 0.0
2000-May-31 Wed ### ### 12.78 13.24 88.4 88.4 0.9
2000-May-30 Tue ### 12.89 ### ### 80.1 80.1 0.0
2000-May-29 Mon ### 12.75 ### ### 486,928 ### ### ### 0.0
2000-May-26 Fri 12.7 12.86 ### ### 30.5 30.5 0.0
2000-May-25 Thu 12.85 ### 12.7 12.85 2,431,480 ### ### ### 0.9
2000-May-24 Wed ### ### ### 12.843 ### ### 0.9
2000-May-23 Tue 12.257 12.56 12.257 12.481 1,159,785 ### ### ### ###
2000-May-22 Mon 12.7 12.75 12.4 12.58 ### ### 0.9
2000-May-19 Fri ### ### 12.7 12.845 ### ### 0.9
2000-May-18 Thu 12.75 13.2 12.55 ### ### ### 0.0
2000-May-17 Wed 11.859 ### 11.859 ### ### ### 0.0
2000-May-16 Tue 11.55 11.7 11.45 ### 905,441 10,480,479 ### ### 0.0
2000-May-15 Mon ### ### ### 11.57 1,140,120 0 ### ### ###
2000-May-12 Fri ### 11.4 ### ### 84.6 84.6 0.0
2000-May-11 Thu 10.776 ### 10.71 ### 80.1 80.1 0.0
2000-May-10 Wed ### ### 10.76 ### 825,445 ### ### ### 0.0
2000-May-09 Tue ### ### 10.79 10.884 1,045,558 5,640,785 ### ### 0.8
2000-May-08 Mon 10.8 ### ### 10.75 647,640 0 ### ### 0.8
2000-May-05 Fri 10.676 10.85 ### ### 676,829 ### ### ### 0.0
2000-May-04 Thu 10.781 10.84 ### 10.674 1,259,129 6,824,479 33.3 33.3 0.8
2000-May-03 Wed 10.88 ### 10.85 ### 859,558 ### ### ### 0.0
2000-May-02 Tue ### ### ### 10.85 954,787 0 ### ### 0.8
2000-May-01 Mon ### ### 10.41 10.55 760,680 ### 83.1 83.1 ###
2000-Apr-28 Fri ### ### ### 10.59 79.7 79.7 ###
2000-Apr-27 Thu 10.2 10.5 10.2 ### 80.1 80.1 0.0
2000-Apr-26 Wed ### 10.55 10.2 ### ### ### 0.0
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 10.451 10.451 ### ### 1,576,252 ### 17.1 17.1 0.0
2000-Apr-19 Wed ### ### ### ### 1,297,529 0 ### ### 0.0
2000-Apr-18 Tue ### 10.27 ### 10.27 1,223,287 6,281,578 ### ### ###
2000-Apr-17 Mon 9.7 ### ### 9.7 1,028,548 0 73.4 73.4 0.7
2000-Apr-14 Fri 9.85 ### 9.79 9.85 57.7 57.7 ###
2000-Apr-13 Thu 9.85 9.85 9.75 ### 538,558 ### 43.4 43.4 0.0
2000-Apr-12 Wed 9.87 ### 9.7 9.74 642,751 3,117,342 27.5 27.5 0.7
2000-Apr-11 Tue ### ### 9.79 9.85 ### ### ###
2000-Apr-07 Fri 10.4 10.4 ### 10.27 30.7 30.7 ###
2000-Apr-06 Thu ### ### 10.2 10.4 14.3 14.3 0.7
2000-Apr-05 Wed 10.2 ### 10.2 ### 95.7 95.7 0.0
2000-Apr-04 Tue 10.2 ### ### 10.24 75.3 75.3 ###
2000-Apr-03 Mon 9.987 10.2 9.987 10.2 741,472 7,484,047 ### ### 0.7
2000-Mar-31 Fri ### ### 9.72 ### 69.6 69.6 0.0
2000-Mar-30 Thu ### 10.24 ### ### 986,787 5,052,349 ### ### 0.0
2000-Mar-29 Wed 9.975 ### 9.975 ### ### ### 0.0
2000-Mar-28 Tue 10.029 ### 9.88 9.989 ### ### ###
2000-Mar-24 Fri 10.55 10.55 10.26 ### 607,246 ### ### ### 0.0
2000-Mar-23 Thu ### 10.5 10.2 ### ### ### 0.0
2000-Mar-22 Wed 10.5 10.7 10.4 ### 657,080 ### 75.8 75.8 0.0
2000-Mar-21 Tue 10.5 10.74 ### ### 1,519,627 ### ### ### 0.0
2000-Mar-20 Mon ### 10.73 10.45 10.56 1,108,770 11,741,874 ### ### 0.8
2000-Mar-17 Fri 10.4 10.55 ### 10.55 1,067,150 ### ### ### ###
2000-Mar-16 Thu ### 10.25 ### ### 694,026 3,556,883 74.0 74.0 0.0
2000-Mar-15 Wed ### ### 9.85 ### 1,811,974 8,923,971 41.4 41.4 0.0
2000-Mar-14 Tue 10.272 10.272 ### ### 880,643 4,522,982 29.3 29.3 0.0
2000-Mar-13 Mon ### ### ### 10.24 571,549 0 78.4 78.4 ###
2000-Mar-10 Fri ### ### ### ### 63.7 63.7 0.0
2000-Mar-09 Thu ### 10.2 ### ### ### ### 0.0
2000-Mar-08 Wed ### 10.48 ### 10.351 1,602,129 8,395,155 92.1 92.1 ###
2000-Mar-07 Tue 9.741 9.741 9.51 ### ### ### 0.0
2000-Mar-06 Mon ### ### 9.7 9.8 ### ### 0.7
2000-Mar-03 Fri ### ### 9.76 9.823 1,097,179 ### 9.8 9.8 ###
2000-Mar-02 Thu ### ### ### ### 87.3 87.3 0.0
2000-Mar-01 Wed 9.458 ### ### ### 82.9 82.9 0.0
2000-Feb-29 Tue ### ### 9.27 ### 1,027,027 4,760,270 ### ### 0.0
2000-Feb-28 Mon ### ### ### 9.48 553,054 0 38.8 38.8 0.7
2000-Feb-25 Fri 9.59 9.7 9.47 ### 1,494,678 14,326,488 72.8 72.8 0.0
2000-Feb-24 Thu ### ### 9.4 9.45 2,162,355 ### ### ### 0.7
2000-Feb-23 Wed 10.249 10.249 9.8 9.8 949,728 9,520,548 ### ### 0.7
2000-Feb-22 Tue ### 10.2 ### ### 38.4 38.4 0.0
2000-Feb-21 Mon ### ### 9.85 ### 490,840 2,417,387 85.6 85.6 0.0
2000-Feb-18 Fri 10.276 ### ### ### 1,424,978 0 ### ### 0.0
2000-Feb-17 Thu ### ### ### ### 2,794,624 0 9.7 9.7 0.0
2000-Feb-16 Wed ### ### ### 10.655 770,489 0 16.7 16.7 ###
2000-Feb-15 Tue ### ### ### ### 65.0 65.0 0.0
2000-Feb-14 Mon ### ### 10.85 10.85 ### ### 0.8
2000-Feb-11 Fri ### ### ### ### 30.9 30.9 0.0
2000-Feb-10 Thu 11.27 ### ### 11.2 33.5 33.5 0.8
2000-Feb-09 Wed ### 11.55 ### 11.371 ### ### 0.8
2000-Feb-08 Tue ### 11.5 ### 11.45 78.4 78.4 0.8
2000-Feb-07 Mon 11.59 ### ### ### 364,828 0 ### ### 0.0
2000-Feb-04 Fri 11.5 11.58 11.45 11.45 403,389 4,645,024 ### ### 0.8
2000-Feb-03 Thu 11.556 11.7 11.4 11.44 608,584 7,029,145 ### ### 0.8
2000-Feb-02 Wed 11.641 ### 11.52 11.56 639,024 3,680,778 36.1 36.1 0.8
2000-Feb-01 Tue 11.656 11.8 11.52 11.79 ### ### 0.8
2000-Jan-31 Mon 11.53 11.7 11.45 ### 354,845 ### 67.8 67.8 0.0
2000-Jan-28 Fri ### 11.85 ### 11.7 ### ### 0.8
2000-Jan-27 Thu ### 11.82 ### ### 1,188,051 7,021,381 21.8 21.8 0.0
2000-Jan-25 Tue ### ### 11.81 11.82 1,282,122 ### ### ### 0.8
2000-Jan-24 Mon ### ### ### ### 639,222 0 38.8 38.8 0.0
2000-Jan-21 Fri ### ### ### 12.2 1,994,487 0 ### ### ###
2000-Jan-20 Thu ### 12.56 ### 12.49 5,265,573 ### 93.8 93.8 0.9
2000-Jan-19 Wed ### 11.75 11.54 11.579 952,853 11,095,973 ### ### 0.8
2000-Jan-18 Tue 11.5 11.72 11.5 ### 530,957 ### ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 1,195,742 0 38.0 38.0 0.0
2000-Jan-14 Fri ### ### ### ### ### ### 0.0
2000-Jan-13 Thu 11.223 ### ### 11.28 74.1 74.1 0.8
2000-Jan-12 Wed ### ### ### 11.2 ### ### 0.8
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-10 Mon 11.25 11.45 11.25 11.4 ### ### 0.8
2000-Jan-07 Fri ### ### ### 11.278 83.9 83.9 0.8
2000-Jan-06 Thu 11.4 11.4 ### ### ### ### 0.0
2000-Jan-05 Wed ### 11.45 ### ### 91.4 91.4 0.0
2000-Jan-04 Tue ### 11.45 ### 11.45 659,854 ### ### ### 0.8
1999-Dec-31 Fri ### ### ### 11.25 120,229 0 ### ### ###
1999-Dec-30 Thu ### ### ### 11.25 120,229 0 ### ### ###
1999-Dec-29 Wed 11.174 ### ### ### 455,147 0 26.0 26.0 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### ### 10.983 10.983 523,646 ### 23.7 23.7 0.8
1999-Dec-22 Wed ### 11.44 ### 11.26 ### ### 0.8
1999-Dec-21 Tue 11.175 11.175 ### ### 612,555 3,422,651 29.7 29.7 0.0
1999-Dec-20 Mon 11.45 11.48 ### 11.22 525,156 ### 20.5 20.5 ###
1999-Dec-17 Fri ### ### ### 11.45 74.2 74.2 0.8
1999-Dec-16 Thu ### 11.4 ### 11.259 ### ### 0.8
1999-Dec-15 Wed ### ### 10.86 10.989 ### ### 0.8
1999-Dec-14 Tue 10.8 ### 10.8 ### ### ### 0.0
1999-Dec-13 Mon ### 10.8 ### 10.8 77.2 77.2 ###
1999-Dec-10 Fri 10.8 ### ### 10.75 3,003,987 0 34.1 34.1 0.8
1999-Dec-09 Thu ### 11.27 10.8 ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### ### ### 0.0
1999-Dec-07 Tue ### ### 11.45 ### 38.6 38.6 0.0
1999-Dec-06 Mon 11.952 11.952 11.55 11.658 ### ### 0.8
1999-Dec-03 Fri 11.657 ### ### 11.84 81.8 81.8 0.8
1999-Dec-02 Thu 11.385 ### 11.385 11.51 75.7 75.7 0.8
1999-Dec-01 Wed ### 11.4 ### ### 526,357 ### ### ### 0.0
1999-Nov-30 Tue ### 11.21 ### 11.2 76.5 76.5 0.8
1999-Nov-29 Mon 11.47 11.47 11.2 11.28 ### ### 0.8
1999-Nov-26 Fri ### ### 11.43 ### ### ### 0.0
1999-Nov-25 Thu 11.58 11.7 11.55 ### 67.6 67.6 0.0
1999-Nov-24 Wed 11.4 11.54 11.4 11.5 844,554 ### ### ### ###
1999-Nov-23 Tue 11.55 11.56 ### 11.5 1,605,250 9,278,345 ### ### ###
1999-Nov-22 Mon 11.57 ### 11.45 11.48 ### ### 0.8
1999-Nov-19 Fri ### 11.7 ### 11.55 ### ### 0.8
1999-Nov-18 Thu 11.25 11.4 ### ### 75.7 75.7 0.0
1999-Nov-17 Wed 11.226 ### ### ### 1,082,683 0 21.8 21.8 0.0
1999-Nov-16 Tue ### 11.48 ### ### ### ### 0.0
1999-Nov-15 Mon ### ### ### 11.23 4,562,621 0 ### ### 0.8
1999-Nov-12 Fri ### ### 10.88 ### 70.4 70.4 0.0
1999-Nov-11 Thu ### ### ### 10.829 ### ### ###
1999-Nov-10 Wed 10.375 10.45 ### 10.45 1,505,020 7,863,729 ### ### ###
1999-Nov-09 Tue ### 10.25 ### ### 948,524 4,861,185 ### ### 0.0
1999-Nov-08 Mon ### ### 9.89 ### ### ### 0.0
1999-Nov-05 Fri ### ### 9.89 ### ### ### 0.0
1999-Nov-04 Thu ### ### ### 9.8 84.9 84.9 0.7
1999-Nov-03 Wed 9.55 ### 9.52 9.58 70.9 70.9 0.7
1999-Nov-02 Tue ### 9.55 9.29 9.55 968,950 ### ### ### 0.7
1999-Nov-01 Mon 9.55 9.55 ### ### 1,535,742 ### ### ### 0.0
1999-Oct-29 Fri ### ### ### 9.45 2,443,177 0 ### ### 0.7
1999-Oct-28 Thu 9.8 9.81 9.59 9.626 14.8 14.8 0.7
1999-Oct-27 Wed 9.78 9.8 ### 9.743 30.1 30.1 0.7
1999-Oct-26 Tue 9.756 9.8 ### 9.76 71.8 71.8 0.7
1999-Oct-25 Mon ### ### 9.78 9.84 22.7 22.7 0.7
1999-Oct-22 Fri 9.73 ### 9.7 ### 84.5 84.5 0.0
1999-Oct-21 Thu ### ### ### 9.72 15.4 15.4 0.7
1999-Oct-20 Wed 9.789 ### 9.78 9.85 961,851 4,703,451 68.8 68.8 ###
1999-Oct-19 Tue 10.153 10.153 9.75 9.78 916,524 9,120,788 10.2 10.2 0.7
1999-Oct-18 Mon ### 10.22 ### ### 1,264,089 ### ### ### 0.0
1999-Oct-15 Fri ### 10.25 ### ### 1,542,683 7,906,250 76.0 76.0 0.0
1999-Oct-14 Thu ### 10.22 ### 10.2 80.4 80.4 0.7
1999-Oct-13 Wed ### ### ### ### 69.4 69.4 0.0
1999-Oct-12 Tue ### ### ### ### 24.8 24.8 0.0
1999-Oct-11 Mon 9.85 ### 9.85 ### 1,473,671 7,257,829 ### ### 0.0
1999-Oct-08 Fri 10.085 ### ### ### ### ### 0.0
1999-Oct-07 Thu ### 10.45 ### ### 1,015,778 5,307,440 ### ### 0.0
1999-Oct-06 Wed 10.4 10.4 10.22 10.28 1,127,521 11,624,741 28.9 28.9 0.7
1999-Oct-05 Tue ### ### 10.28 10.373 17.6 17.6 ###
1999-Oct-04 Mon 10.8 10.8 10.55 10.55 ### ### ###
1999-Oct-01 Fri ### ### ### 10.82 79.2 79.2 0.8
1999-Sep-30 Thu 10.5 10.79 10.5 ### 2,698,079 28,721,050 77.9 77.9 0.0
1999-Sep-29 Wed 10.545 10.72 10.48 ### ### ### 0.0
1999-Sep-28 Tue ### ### 10.56 10.57 1,730,353 ### 15.2 15.2 0.8
1999-Sep-27 Mon ### 11.2 ### ### 20.4 20.4 0.0
1999-Sep-24 Fri ### ### ### ### 3,597,788 0 21.2 21.2 0.0
1999-Sep-23 Thu ### ### ### ### 916,089 0 ### ### 0.0
1999-Sep-22 Wed ### ### 10.87 ### 74.9 74.9 0.0
1999-Sep-21 Tue 10.986 ### ### ### ### ### 0.0
1999-Sep-20 Mon 11.22 11.22 ### ### 785,356 4,405,847 37.3 37.3 0.0
1999-Sep-17 Fri 11.2 ### ### 11.22 ### ### ###
1999-Sep-16 Thu 11.356 ### ### ### 1,199,042 0 ### ### 0.0
1999-Sep-15 Wed 11.55 11.55 11.26 ### 1,173,850 13,387,759 19.2 19.2 0.0
1999-Sep-14 Tue 11.541 11.7 11.541 ### 1,874,941 21,787,751 73.1 73.1 0.0
1999-Sep-13 Mon 11.426 11.59 11.4 ### 75.8 75.8 0.0
1999-Sep-10 Fri ### ### 11.42 11.42 3,461,072 19,762,721 ### ### 0.8
1999-Sep-09 Thu ### 11.47 ### ### ### ### 0.0
1999-Sep-08 Wed ### 11.2 ### 11.083 29.5 29.5 ###
1999-Sep-07 Tue ### ### ### ### 76.7 76.7 0.0
1999-Sep-06 Mon ### 11.25 ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 10.2 10.2 0.0
1999-Sep-02 Thu 11.43 11.5 ### ### 29.7 29.7 0.0
1999-Sep-01 Wed ### 11.44 ### 11.4 ### ### 0.8
1999-Aug-31 Tue ### ### ### 10.955 33.8 33.8 0.8
1999-Aug-30 Mon ### ### 10.84 ### ### ### 0.0
1999-Aug-27 Fri 11.284 11.41 11.25 11.326 1,203,970 13,640,980 ### ### ###
1999-Aug-26 Thu ### 11.45 ### 11.45 685,754 3,925,941 ### ### 0.8
1999-Aug-25 Wed 11.4 11.55 11.25 11.28 24.7 24.7 0.8
1999-Aug-24 Tue 11.545 ### 11.45 11.51 1,041,456 ### ### ### 0.8
1999-Aug-23 Mon ### ### ### 11.53 ### ### ###
1999-Aug-20 Fri ### 11.47 ### ### 1,240,785 ### ### ### 0.0
1999-Aug-19 Thu ### 11.7 11.42 11.427 1,814,781 ### ### ### ###
1999-Aug-18 Wed ### ### 11.78 11.78 1,006,982 5,931,123 17.7 17.7 ###
1999-Aug-17 Tue 11.988 11.988 ### ### 1,258,071 7,540,877 ### ### 0.0
1999-Aug-16 Mon 11.941 12.2 11.941 12.2 1,599,676 19,308,889 84.0 84.0 ###
1999-Aug-13 Fri ### ### ### ### 96.2 96.2 0.0
1999-Aug-12 Thu ### ### ### 11.47 91.5 91.5 ###
1999-Aug-11 Wed ### ### ### 11.027 83.2 83.2 0.8
1999-Aug-10 Tue ### ### ### ### 1,147,275 0 ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### 37.5 37.5 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 2,468,371 0 ### ### 0.0
1999-Aug-03 Tue ### ### 10.83 ### 1,669,227 ### ### ### 0.0
1999-Aug-02 Mon 10.945 ### 10.7 10.88 748,685 ### ### ### 0.8
1999-Jul-30 Fri ### ### ### 11.044 ### ### 0.8
1999-Jul-29 Thu ### 11.2 ### ### 76.2 76.2 0.0
1999-Jul-28 Wed 11.048 ### ### ### ### ### 0.0
1999-Jul-27 Tue ### ### 10.86 ### ### ### 0.0
1999-Jul-26 Mon ### ### 10.82 ### 23.3 23.3 0.0
1999-Jul-23 Fri ### ### ### ### 1,203,785 0 26.1 26.1 0.0
1999-Jul-22 Thu ### ### ### ### 8.7 8.7 0.0
1999-Jul-21 Wed ### ### 11.42 11.5 ### ### ###
1999-Jul-20 Tue 11.8 ### 11.73 11.82 ### ### 0.8
1999-Jul-19 Mon ### 11.85 11.55 11.8 571,685 ### ### ### 0.8
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### 11.82 ### 4,291,153 ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### 12.25 ### ### 0.9
1999-Jul-13 Tue ### 12.2 11.88 ### 3,137,189 37,771,755 ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 1,595,255 0 ### ### 0.0
1999-Jul-09 Fri 11.5 11.71 11.5 11.7 83.9 83.9 0.8
1999-Jul-08 Thu ### ### ### 11.58 2,115,785 0 ### ### 0.8
1999-Jul-07 Wed 11.2 11.42 11.2 ### 1,038,086 11,740,752 80.8 80.8 0.0
1999-Jul-06 Tue 11.341 ### 11.24 ### 2,157,348 ### 73.0 73.0 0.0
1999-Jul-05 Mon 10.81 11.4 10.81 11.25 89.1 89.1 ###
1999-Jul-02 Fri 10.42 10.8 10.42 10.74 2,069,927 21,961,925 84.8 84.8 0.8
1999-Jul-01 Thu 10.355 10.5 10.25 ### ### ### 0.0
1999-Jun-30 Wed 10.2 10.28 ### 10.23 1,380,625 ### 69.2 69.2 ###
1999-Jun-29 Tue 10.5 10.5 ### ### 12.8 12.8 0.0
1999-Jun-28 Mon 10.5 10.55 10.4 10.44 ### ### 0.7
1999-Jun-25 Fri 10.5 10.5 ### 10.44 4,179,144 ### 28.1 28.1 0.7
1999-Jun-24 Thu ### ### 10.5 10.56 2,972,829 15,607,352 ### ### 0.8
1999-Jun-23 Wed 10.2 ### 10.2 10.53 90.1 90.1 0.8
1999-Jun-22 Tue ### 10.4 10.28 ### 71.3 71.3 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri 10.7 10.74 10.57 ### 1,990,280 ### ### ### 0.0
1999-Jun-17 Thu 10.75 10.77 10.51 ### ### ### 0.0
1999-Jun-16 Wed ### ### 10.7 10.77 ### ### ###
1999-Jun-15 Tue 10.84 ### 10.84 ### ### ### 0.0
1999-Jun-11 Fri ### ### 10.78 10.925 ### ### ###
1999-Jun-10 Thu 10.924 ### 10.83 10.85 29.0 29.0 0.8
1999-Jun-09 Wed ### 10.89 ### 10.87 789,858 4,300,776 86.5 86.5 ###
1999-Jun-08 Tue ### ### ### ### 1,308,420 0 ### ### 0.0
1999-Jun-07 Mon 10.25 10.56 10.25 10.45 ### ### ###
1999-Jun-04 Fri ### 10.26 ### 10.24 351,244 1,801,881 71.8 71.8 ###
1999-Jun-03 Thu 10.048 10.27 ### 10.21 384,171 ### ### ### ###
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue 9.75 10.28 ### 10.2 884,845 ### 93.8 93.8 0.7
1999-May-31 Mon 9.56 9.86 9.45 9.75 ### ### ###
1999-May-28 Fri ### ### 9.51 9.55 ### ### 0.7
1999-May-27 Thu 9.75 9.81 ### 9.76 1,091,673 5,354,656 ### ### 0.7
1999-May-26 Wed 9.76 9.79 ### ### 28.8 28.8 0.0
1999-May-25 Tue 9.8 9.85 9.75 9.78 1,997,024 ### ### ### 0.7
1999-May-24 Mon 9.75 ### 9.7 ### ### ### 0.0
1999-May-21 Fri ### ### ### 9.75 1,663,184 0 15.8 15.8 ###
1999-May-20 Thu 10.286 10.48 ### ### 1,415,455 7,416,984 ### ### 0.0
1999-May-19 Wed ### 10.55 ### 10.52 78.6 78.6 ###
1999-May-18 Tue 10.556 ### 10.45 ### 450,150 ### ### ### 0.0
1999-May-17 Mon ### 10.58 ### 10.5 ### ### 0.8
1999-May-14 Fri ### ### ### 10.48 1,199,254 0 89.8 89.8 0.7
1999-May-13 Thu ### ### ### ### 68.3 68.3 0.0
1999-May-12 Wed ### ### ### ### 944,686 0 ### ### 0.0
1999-May-11 Tue ### ### 9.8 10.082 728,171 ### ### ### ###
1999-May-10 Mon 9.982 ### ### ### ### ### 0.0
1999-May-07 Fri ### ### 9.85 10.121 ### ### 0.7
1999-May-06 Thu 10.559 10.559 ### 10.253 12.6 12.6 0.7
1999-May-05 Wed ### 10.7 ### 10.56 971,940 5,199,879 31.3 31.3 0.8
1999-May-04 Tue ### 10.75 ### ### ### ### 0.0
1999-May-03 Mon ### 10.53 10.25 10.45 ### ### ###
1999-Apr-30 Fri 10.156 ### ### ### 1,683,048 0 ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 5,279,741 0 77.6 77.6 0.0
1999-Apr-28 Wed 9.958 ### ### ### 42.0 42.0 0.0
1999-Apr-27 Tue ### ### 9.82 ### 657,054 ### 32.1 32.1 0.0
1999-Apr-26 Mon 9.75 ### 9.75 ### ### ### 0.0
1999-Apr-23 Fri ### ### 9.7 9.81 695,585 3,373,587 24.5 24.5 ###
1999-Apr-22 Thu ### ### ### 9.85 2,098,282 0 ### ### ###
1999-Apr-21 Wed ### ### ### 9.7 ### ### 0.7
1999-Apr-20 Tue 10.076 10.46 ### ### 1,381,274 ### 32.6 32.6 0.0
1999-Apr-19 Mon 9.84 ### 9.84 ### 84.0 84.0 0.0
1999-Apr-16 Fri ### 9.85 ### ### ### ### 0.0
1999-Apr-15 Thu 9.2 ### ### 9.5 1,192,545 0 87.3 87.3 0.7
1999-Apr-14 Wed 9.53 9.53 ### 9.225 ### ### 0.7
1999-Apr-13 Tue 9.356 9.53 9.356 9.53 935,746 8,836,249 ### ### ###
1999-Apr-12 Mon ### 9.47 ### 9.4 34.1 34.1 ###
1999-Apr-09 Fri 9.4 9.45 ### 9.42 1,128,474 ### 69.3 69.3 0.7
1999-Apr-08 Thu 9.4 9.42 9.29 ### 1,502,748 ### ### ### 0.0
1999-Apr-07 Wed ### ### 9.41 9.41 1,874,554 8,819,776 ### ### 0.7
1999-Apr-06 Tue 9.5 ### 9.47 ### 1,089,482 ### 78.8 78.8 0.0
1999-Apr-01 Thu 9.5 9.5 ### ### 356,784 1,694,724 ### ### 0.0
1999-Mar-31 Wed 9.74 9.75 9.5 9.541 1,680,442 16,174,254 16.6 16.6 ###
1999-Mar-30 Tue 9.75 9.78 9.7 9.75 2,132,376 20,769,342 ### ### ###
1999-Mar-29 Mon 9.549 9.72 9.549 9.627 ### ### 0.7
1999-Mar-26 Fri ### 9.57 ### ### 6,455,783 30,890,921 ### ### 0.0
1999-Mar-25 Thu 9 9.24 9 9.2 1,816,243 ### ### ### 0.7
1999-Mar-24 Wed 9 ### ### ### 1,196,649 0 33.8 33.8 0.0
1999-Mar-23 Tue 9.257 ### ### ### 22.5 22.5 0.0
1999-Mar-22 Mon ### 9.2 ### 9.2 3,489,856 ### 83.9 83.9 0.7
1999-Mar-19 Fri 9 ### 9 ### 75.1 75.1 0.0
1999-Mar-18 Thu 8.877 ### 8.877 ### 1,569,151 6,964,676 ### ### 0.0
1999-Mar-17 Wed ### ### 8.72 8.83 1,667,329 7,269,554 22.2 22.2 ###
1999-Mar-16 Tue ### ### ### ### 1,899,479 0 35.7 35.7 0.0
1999-Mar-15 Mon 8.85 ### 8.85 ### ### ### 0.0
1999-Mar-12 Fri 8.85 ### 8.8 8.85 3,496,847 15,386,126 ### ### 0.6
1999-Mar-11 Thu 8.5 8.88 ### 8.855 3,883,057 17,240,773 92.8 92.8 0.6
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue 8.41 8.45 ### ### 10.8 10.8 0.0
1999-Mar-08 Mon ### 8.46 ### 8.41 1,130,745 4,783,051 82.7 82.7 ###
1999-Mar-05 Fri ### 8.25 ### 8.25 1,007,785 ### ### ### ###
1999-Mar-04 Thu ### ### ### ### 1,180,653 0 26.4 26.4 0.0
1999-Mar-03 Wed ### ### ### ### 76.4 76.4 0.0
1999-Mar-02 Tue ### ### ### 8 18.3 18.3 ###
1999-Mar-01 Mon 7.872 ### 7.87 ### 92.0 92.0 0.0
1999-Feb-26 Fri 7.78 7.87 7.72 7.87 ### ### 0.6
1999-Feb-25 Thu ### ### 7.71 7.77 ### ### 0.6
1999-Feb-24 Wed ### ### ### ### ### ### 0.0
1999-Feb-23 Tue ### ### 8 ### 17.9 17.9 0.0
1999-Feb-22 Mon ### ### ### ### 84.9 84.9 0.0
1999-Feb-19 Fri ### ### 7.82 7.88 793,178 3,101,325 24.6 24.6 0.6
1999-Feb-18 Thu 7.45 7.83 7.45 7.8 94.1 94.1 0.6
1999-Feb-17 Wed ### 7.5 ### 7.45 1,245,488 4,670,580 81.0 81.0 0.5
1999-Feb-16 Tue ### 7.43 ### ### 884,189 ### ### ### 0.0
1999-Feb-15 Mon 7.28 ### 7.25 ### 592,558 2,148,022 ### ### 0.0
1999-Feb-12 Fri ### ### 7.26 7.26 25.5 25.5 0.5
1999-Feb-11 Thu ### ### 7.24 7.25 26.0 26.0 0.5
1999-Feb-10 Wed 7.282 ### 7.23 7.26 ### ### 0.5
1999-Feb-09 Tue 7.27 ### 7.23 ### ### ### 0.0
1999-Feb-08 Mon 7.25 ### 7.25 7.27 73.7 73.7 ###
1999-Feb-05 Fri 7.325 ### 7.23 7.23 23.6 23.6 ###
1999-Feb-04 Thu 7.4 7.46 ### ### 1,559,786 ### 22.9 22.9 0.0
1999-Feb-03 Wed 7.275 7.4 7.27 ### 543,581 ### 82.3 82.3 0.0
1999-Feb-02 Tue 7.22 7.29 7.21 7.277 596,629 ### ### ### ###
1999-Feb-01 Mon 7.22 ### 7.2 7.23 74.4 74.4 ###
1999-Jan-29 Fri ### 7.22 ### ### 76.6 76.6 0.0
1999-Jan-28 Thu ### ### ### ### 23.5 23.5 0.0
1999-Jan-27 Wed 7.22 7.28 ### ### 22.0 22.0 0.0
1999-Jan-25 Mon 7.26 7.29 ### 7.2 25.4 25.4 0.5
1999-Jan-22 Fri 7.4 7.4 7.23 7.27 1,094,145 8,003,670 14.6 14.6 ###
1999-Jan-21 Thu ### 7.47 ### ### 29.5 29.5 0.0
1999-Jan-20 Wed 7.52 7.55 7.45 7.45 ### ### 0.5
1999-Jan-19 Tue ### ### 7.52 7.52 1,193,383 4,487,120 15.5 15.5 0.5
1999-Jan-18 Mon 7.658 ### 7.58 7.59 25.5 25.5 0.5
1999-Jan-15 Fri 7.48 ### 7.45 ### 1,544,977 ### 78.6 78.6 0.0
1999-Jan-14 Thu 7.5 7.52 ### 7.51 76.3 76.3 ###
1999-Jan-13 Wed ### 7.55 7.4 7.53 85.0 85.0 0.5
1999-Jan-12 Tue ### 7.46 ### 7.46 3,023,255 11,276,741 ### ### 0.5
1999-Jan-11 Mon 7.443 7.443 7.29 7.29 ### ### ###
1999-Jan-08 Fri 7.48 7.48 ### 7.41 1,633,588 ### 24.7 24.7 ###
1999-Jan-07 Thu ### 7.48 ### 7.45 ### ### 0.5
1999-Jan-06 Wed 7.22 7.24 ### 7.23 ### ### ###
1999-Jan-05 Tue ### ### ### ### ### ### 0.0
1999-Jan-04 Mon ### ### 7.24 7.244 ### ### 0.5
1998-Dec-31 Thu ### ### 7.2 ### 397,885 1,432,386 14.4 14.4 0.0
1998-Dec-30 Wed ### ### ### ### 80.6 80.6 0.0
1998-Dec-29 Tue ### ### ### 7.125 80.6 80.6 0.5
1998-Dec-24 Thu ### ### 7 7 404,786 1,416,751 21.5 21.5 0.5
1998-Dec-23 Wed ### ### ### 7 840,753 0 23.3 23.3 0.5
1998-Dec-22 Tue ### ### ### ### 16.7 16.7 0.0
1998-Dec-21 Mon ### ### ### ### 1,009,174 0 ### ### 0.0
1998-Dec-18 Fri 7.184 7.2 ### ### 25.5 25.5 0.0
1998-Dec-17 Thu 7.55 7.56 ### ### ### ### 0.0
1998-Dec-16 Wed ### ### 6.86 ### 1,236,253 4,240,347 93.9 93.9 0.0
1998-Dec-15 Tue ### ### 6.75 6.8 ### ### 0.5
1998-Dec-14 Mon ### ### 6.82 ### 3,159,451 10,773,727 ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 2,383,980 0 ### ### 0.0
1998-Dec-10 Thu ### ### 7.41 7.42 ### ### 0.5
1998-Dec-09 Wed 7.86 7.86 7.7 7.71 16.5 16.5 ###
1998-Dec-08 Tue ### ### ### ### 1,811,228 0 ### ### 0.0
1998-Dec-07 Mon 7.771 ### 7.7 7.85 1,142,076 ### 81.1 81.1 ###
1998-Dec-04 Fri ### 7.89 ### 7.78 1,998,275 ### ### ### 0.6
1998-Dec-03 Thu 7.85 7.85 ### ### 13.3 13.3 0.0
1998-Dec-02 Wed ### ### 7.88 ### 15.7 15.7 0.0
1998-Dec-01 Tue ### ### ### 8 1,277,489 0 ### ### ###
1998-Nov-30 Mon 8.2 8.23 ### ### 22.1 22.1 0.0
1998-Nov-27 Fri 8.4 8.4 ### 8.25 13.5 13.5 ###
1998-Nov-26 Thu ### 8.45 8.2 ### 29.5 29.5 0.0
1998-Nov-25 Wed 8.48 8.48 8.29 ### ### ### 0.0
1998-Nov-24 Tue 8.51 8.51 8.46 8.47 26.8 26.8 ###
1998-Nov-23 Mon 8.44 8.55 8.4 8.48 71.8 71.8 0.6
1998-Nov-20 Fri 8.4 8.4 ### 8.4 589,873 ### 70.7 70.7 ###
1998-Nov-19 Thu ### 8.44 ### ### 884,676 ### ### ### 0.0
1998-Nov-18 Wed ### ### 8.2 ### ### ### 0.0
1998-Nov-17 Tue 8.55 8.55 ### ### 1,270,925 ### 14.4 14.4 0.0
1998-Nov-16 Mon 8.7 8.76 ### ### ### ### 0.0
1998-Nov-13 Fri ### 8.76 ### ### 524,342 ### ### ### 0.0
1998-Nov-12 Thu 8.74 8.74 ### ### 1,378,487 6,023,988 21.0 21.0 0.0
1998-Nov-11 Wed 8.747 8.8 8.52 8.76 1,615,945 13,994,083 68.1 68.1 0.6
1998-Nov-10 Tue 8.8 8.8 8.7 8.72 899,876 ### ### ### 0.6
1998-Nov-09 Mon ### ### 8.83 8.83 1,277,147 ### 28.9 28.9 ###
1998-Nov-06 Fri ### 8.81 8.55 8.81 882,058 ### ### ### ###
1998-Nov-05 Thu 8.42 8.55 ### 8.55 ### ### ###
1998-Nov-04 Wed 8.342 8.41 8.28 ### 74.3 74.3 0.0
1998-Nov-03 Tue 8.53 8.58 ### ### 10.4 10.4 0.0
1998-Nov-02 Mon ### ### ### 8.54 73.0 73.0 ###
1998-Oct-30 Fri 8.554 8.7 8.42 8.455 14.8 14.8 ###
1998-Oct-29 Thu 8.624 ### 8.46 8.53 1,221,825 ### ### ### ###
1998-Oct-28 Wed 8.57 ### 8.52 ### ### ### 0.0
1998-Oct-27 Tue 8.52 ### 8.5 8.58 76.6 76.6 0.6
1998-Oct-26 Mon 8.54 ### 8.48 8.52 900,042 3,816,178 22.2 22.2 0.6
1998-Oct-23 Fri 8.74 8.74 8.48 8.5 2,911,386 ### ### ### 0.6
1998-Oct-22 Thu 8.89 8.89 8.72 8.74 ### ### 0.6
1998-Oct-21 Wed ### ### 8.84 8.89 ### ### ###
1998-Oct-20 Tue 8.87 ### 8.85 ### 79.9 79.9 0.0
1998-Oct-19 Mon 9 ### ### ### ### ### 0.0
1998-Oct-16 Fri 9.129 ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 8.85 ### 1,931,623 ### 79.3 79.3 0.0
1998-Oct-14 Wed 8.989 ### ### ### 30.9 30.9 0.0
1998-Oct-13 Tue ### ### ### ### 1,656,455 0 83.8 83.8 0.0
1998-Oct-12 Mon 9 9.2 9 ### 86.4 86.4 0.0
1998-Oct-09 Fri ### ### ### ### ### ### 0.0
1998-Oct-08 Thu 8.926 ### 8.78 8.941 1,740,943 ### 80.5 80.5 0.6
1998-Oct-07 Wed ### ### 8.8 ### 79.9 79.9 0.0
1998-Oct-06 Tue 8.7 8.88 8.7 8.82 1,707,526 15,009,153 85.1 85.1 ###
1998-Oct-05 Mon 8.742 8.8 ### 8.8 84.6 84.6 0.6
1998-Oct-02 Fri ### 8.75 ### ### 22.9 22.9 0.0
1998-Oct-01 Thu 8.82 8.89 8.75 8.87 ### ### ###
1998-Sep-30 Wed 8.82 ### 8.78 8.82 ### ### ###
1998-Sep-29 Tue 8.85 8.85 8.75 8.82 20.8 20.8 ###
1998-Sep-28 Mon 8.75 ### ### 8.85 ### ### 0.6
1998-Sep-25 Fri 8.8 8.86 8.75 8.8 2,601,623 ### 76.8 76.8 0.6
1998-Sep-24 Thu 9.088 ### 8.87 ### 15.8 15.8 0.0
1998-Sep-23 Wed 8.7 ### ### ### 2,049,271 0 ### ### 0.0
1998-Sep-22 Tue ### 8.72 ### 8.7 1,667,271 ### 79.4 79.4 ###
1998-Sep-21 Mon ### ### ### ### 1,290,080 0 87.2 87.2 0.0
1998-Sep-18 Fri ### 8.55 ### 8.51 84.2 84.2 0.6
1998-Sep-17 Thu 8.351 8.42 ### 8.4 ### ### ###
1998-Sep-16 Wed 8.4 8.4 8.25 ### ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 1,110,356 0 ### ### 0.0
1998-Sep-14 Mon 8.047 8.2 8.047 ### 81.9 81.9 0.0
1998-Sep-11 Fri 8.041 8.041 ### ### 1,008,671 ### ### ### 0.0
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### 2,019,488 0 ### ### 0.0
1998-Sep-08 Tue ### 8.21 ### ### ### ### 0.0
1998-Sep-07 Mon 7.8 ### 7.8 ### 1,135,426 ### 74.7 74.7 0.0
1998-Sep-04 Fri 7.86 7.87 7.72 7.74 13.5 13.5 0.6
1998-Sep-03 Thu 8 8 7.73 7.73 9.3 9.3 0.6
1998-Sep-02 Wed ### ### 7.89 ### 76.3 76.3 0.0
1998-Sep-01 Tue ### ### 7.51 7.85 1,996,670 ### 75.9 75.9 ###
1998-Aug-31 Mon 7.75 ### 7.7 ### ### ### 0.0
1998-Aug-28 Fri 7.5 7.8 7.5 7.76 2,258,652 17,278,687 86.1 86.1 0.6
1998-Aug-27 Thu 7.8 7.8 ### 7.776 1,088,977 ### ### ### 0.6
1998-Aug-26 Wed ### ### 7.76 7.82 1,355,929 ### 28.4 28.4 0.6
1998-Aug-25 Tue 8 ### 7.85 7.88 1,592,957 6,252,356 17.0 17.0 0.6
1998-Aug-24 Mon ### ### ### ### 2,128,441 0 ### ### 0.0
1998-Aug-21 Fri 8.154 8.2 ### 8.2 1,511,440 ### 75.5 75.5 0.6
1998-Aug-20 Thu ### 8.2 ### 8.2 ### ### 0.6
1998-Aug-19 Wed ### 8.2 ### ### 75.4 75.4 0.0
1998-Aug-18 Tue 7.85 ### 7.78 7.86 2,727,758 10,610,978 73.5 73.5 ###
1998-Aug-17 Mon ### ### 7.5 ### 12.1 12.1 0.0
1998-Aug-14 Fri ### 8 ### ### 97.3 97.3 0.0
1998-Aug-13 Thu ### ### 7.24 ### ### ### 0.0
1998-Aug-12 Wed 7.4 7.4 7.26 ### 1,629,821 11,946,587 ### ### 0.0
1998-Aug-11 Tue ### ### 7.4 7.42 1,521,240 5,628,588 ### ### 0.5
1998-Aug-10 Mon 7.55 ### 7.52 ### 1,118,341 ### 84.1 84.1 0.0
1998-Aug-07 Fri ### ### 7.52 7.52 830,889 3,124,142 ### ### 0.5
1998-Aug-06 Thu 7.75 7.75 7.5 7.58 ### ### ###
1998-Aug-05 Wed ### ### 7.42 ### ### ### 0.0
1998-Aug-04 Tue 7.75 7.84 ### 7.74 725,745 2,844,920 ### ### 0.6
1998-Aug-03 Mon ### 8 7.75 7.782 573,575 ### ### ### 0.6
1998-Jul-31 Fri 8 8 ### ### 1,519,728 ### 24.1 24.1 0.0
1998-Jul-30 Thu 7.88 ### 7.78 ### 900,140 3,501,544 76.0 76.0 0.0
1998-Jul-29 Wed ### ### 7.8 7.83 ### ### ###
1998-Jul-28 Tue 7.975 8 ### 8 ### ### ###
1998-Jul-27 Mon 8 8 7.86 7.87 23.7 23.7 0.6
1998-Jul-24 Fri ### 8 7.85 ### 2,283,954 ### ### ### 0.0
1998-Jul-23 Thu ### ### ### ### 2,504,547 0 ### ### 0.0
1998-Jul-22 Wed ### ### ### 8.055 1,587,688 0 13.2 13.2 0.6
1998-Jul-21 Tue ### 8.2 ### ### ### ### 0.0
1998-Jul-20 Mon 8.44 8.44 ### ### ### ### 0.0
1998-Jul-17 Fri 8.5 8.5 8.44 8.44 1,173,624 ### 28.0 28.0 0.6
1998-Jul-16 Thu 8.54 8.58 8.45 8.5 1,674,574 ### 19.6 19.6 0.6
1998-Jul-15 Wed 8.4 8.55 ### 8.5 87.7 87.7 0.6
1998-Jul-14 Tue ### ### 8 ### ### ### 0.0
1998-Jul-13 Mon ### ### ### 8 3,615,451 0 27.3 27.3 ###
1998-Jul-10 Fri 8.23 8.25 ### ### 956,550 ### ### ### 0.0
1998-Jul-09 Thu ### 8.42 8.2 8.25 25.7 25.7 ###
1998-Jul-08 Wed 8.44 8.45 8.27 8.27 2,777,627 ### ### ### ###
1998-Jul-07 Tue ### 8.52 ### 8.46 2,249,558 ### 80.5 80.5 0.6
1998-Jul-06 Mon ### 8.42 ### ### 1,294,472 5,449,727 71.2 71.2 0.0
1998-Jul-03 Fri 8.4 8.4 ### ### 1,137,884 ### 23.4 23.4 0.0
1998-Jul-02 Thu ### 8.42 8.27 8.4 2,045,746 17,071,750 ### ### ###
1998-Jul-01 Wed ### 8.22 ### ### 67.8 67.8 0.0
1998-Jun-30 Tue ### 8.2 ### ### 64.1 64.1 0.0
1998-Jun-29 Mon 8.071 8.21 8 ### ### ### 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### ### ### ### 12.5 12.5 0.0
1998-Jun-23 Tue 8.4 8.4 ### 8.2 921,751 3,871,354 16.2 16.2 0.6
1998-Jun-22 Mon 8.245 8.25 ### 8.25 988,984 4,079,559 ### ### ###
1998-Jun-19 Fri ### ### ### ### ### ### 0.0
1998-Jun-18 Thu 8.4 8.42 8.27 ### 3,291,626 ### ### ### 0.0
1998-Jun-17 Wed 8.2 8.2 ### ### 2,825,653 11,585,177 25.8 25.8 0.0
1998-Jun-16 Tue ### ### 7.8 7.8 2,346,727 ### ### ### 0.6
1998-Jun-15 Mon 8.78 8.78 ### ### ### ### 0.0
1998-Jun-12 Fri ### 8.7 8.5 ### 67.8 67.8 0.0
1998-Jun-11 Thu 8.84 8.84 ### ### 1,215,786 5,373,774 23.7 23.7 0.0
1998-Jun-10 Wed 8.85 8.88 8.82 8.84 ### ### ###
1998-Jun-09 Tue 8.87 ### 8.85 8.87 1,191,079 5,270,524 ### ### ###
1998-Jun-05 Fri ### ### 8.8 8.871 ### ### ###
1998-Jun-04 Thu ### ### 8.84 8.89 ### ### ###
1998-Jun-03 Wed 9 ### ### ### 1,349,377 0 84.1 84.1 0.0
1998-Jun-02 Tue ### ### ### 9 1,243,476 0 ### ### 0.6
1998-Jun-01 Mon 9.158 9.158 ### ### ### ### 0.0
1998-May-29 Fri 9.29 ### ### ### 1,749,878 0 17.3 17.3 0.0
1998-May-28 Thu ### ### ### 9.28 928,451 0 ### ### 0.7
1998-May-27 Wed 9.155 ### ### ### 991,173 0 38.4 38.4 0.0
1998-May-26 Tue 9.249 9.25 ### 9.22 ### ### 0.7
1998-May-25 Mon 9.2 ### ### 9.22 545,258 0 ### ### 0.7
1998-May-22 Fri 9.258 9.27 9.2 9.2 1,404,784 12,973,180 ### ### 0.7
1998-May-21 Thu 9.24 ### ### 9.2 30.7 30.7 0.7
1998-May-20 Wed 9.24 9.25 ### ### ### ### 0.0
1998-May-19 Tue ### 9.344 9.23 9.24 1,312,828 ### 21.2 21.2 ###
1998-May-18 Mon 9.55 9.55 ### ### 16.0 16.0 0.0
1998-May-15 Fri 9.55 ### 9.54 9.59 73.2 73.2 0.7
1998-May-14 Thu ### ### 9.54 ### ### ### 0.0
1998-May-13 Wed ### ### 9.55 ### 1,529,973 7,305,621 ### ### 0.0
1998-May-12 Tue 9.557 9.75 9.55 9.71 85.1 85.1 ###
1998-May-11 Mon 9.671 ### 9.54 9.56 17.2 17.2 0.7
1998-May-08 Fri 9.752 9.752 ### ### ### ### 0.0
1998-May-07 Thu 9.83 9.85 9.7 9.75 19.1 19.1 ###
1998-May-06 Wed ### ### 9.85 9.87 862,556 4,248,088 25.0 25.0 ###
1998-May-05 Tue ### ### ### ### 36.8 36.8 0.0
1998-May-04 Mon 10.127 ### ### ### 801,570 0 ### ### 0.0
1998-May-01 Fri 10.084 ### ### ### 1,106,154 0 ### ### 0.0
1998-Apr-30 Thu 10.053 ### ### ### 908,856 0 26.0 26.0 0.0
1998-Apr-29 Wed 10.143 10.147 ### ### 20.6 20.6 0.0
1998-Apr-28 Tue ### ### ### ### ### ### 0.0
1998-Apr-27 Mon 10.277 10.45 10.26 ### ### ### 0.0
1998-Apr-24 Fri ### ### ### ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### 73.5 73.5 0.0
1998-Apr-22 Wed 10.159 10.22 ### ### ### ### 0.0
1998-Apr-21 Tue ### 10.21 ### ### ### ### 0.0
1998-Apr-20 Mon ### 10.29 ### 10.27 868,140 4,466,580 ### ### ###
1998-Apr-17 Fri ### 10.26 ### 10.21 1,019,756 5,231,348 88.1 88.1 ###
1998-Apr-16 Thu ### 10.22 ### ### 1,215,889 ### 92.4 92.4 0.0
1998-Apr-15 Wed ### 9.89 9.74 9.76 558,445 ### 28.4 28.4 0.7
1998-Apr-14 Tue ### 9.83 ### 9.8 1,078,681 ### 82.0 82.0 0.7
1998-Apr-09 Thu 9.759 9.8 ### ### ### ### 0.0
1998-Apr-08 Wed ### 9.8 9.59 9.775 853,029 ### 86.0 86.0 0.7
1998-Apr-07 Tue ### 9.77 ### ### 1,018,955 ### 31.2 31.2 0.0
1998-Apr-06 Mon 9.848 ### 9.8 9.8 638,650 3,129,385 24.9 24.9 0.7
1998-Apr-03 Fri ### ### 9.82 9.85 ### ### ###
1998-Apr-02 Thu ### ### 9.8 9.86 ### ### 0.7
1998-Apr-01 Wed ### ### 9.86 9.89 ### ### ###
1998-Mar-31 Tue ### 10.224 ### ### ### ### 0.0
1998-Mar-30 Mon ### 10.28 ### 10.26 ### ### 0.7
1998-Mar-27 Fri ### ### ### ### 83.2 83.2 0.0
1998-Mar-26 Thu 9.679 ### 9.641 ### ### ### 0.0
1998-Mar-25 Wed 9.623 ### 9.51 ### ### ### 0.0
1998-Mar-24 Tue ### ### 9.451 ### 1,689,340 7,982,976 71.3 71.3 0.0
1998-Mar-23 Mon ### ### ### ### 3,209,545 0 ### ### 0.0
1998-Mar-20 Fri 9.2 9.2 ### ### 3,294,685 15,155,550 11.2 11.2 0.0
1998-Mar-19 Thu ### 9.22 ### ### ### ### 0.0
1998-Mar-18 Wed ### ### 9.183 9.185 1,263,653 ### ### ### ###
1998-Mar-17 Tue 9.145 9.2 ### ### 1,641,686 7,551,755 77.3 77.3 0.0
1998-Mar-16 Mon ### ### ### ### 979,025 0 ### ### 0.0
1998-Mar-13 Fri 9.155 ### ### ### 3,020,029 0 ### ### 0.0
1998-Mar-12 Thu 9.183 ### ### ### 1,362,384 0 ### ### 0.0
1998-Mar-11 Wed ### 9.4 ### ### 13.6 13.6 0.0
1998-Mar-10 Tue ### ### ### 9.29 933,487 0 ### ### ###
1998-Mar-09 Mon ### 9.22 ### 9.2 ### ### 0.7
1998-Mar-06 Fri ### ### ### ### 1,819,650 0 81.9 81.9 0.0
1998-Mar-05 Thu 8.983 ### ### ### ### ### 0.0
1998-Mar-04 Wed 8.989 ### ### 9 1,488,771 0 ### ### 0.6
1998-Mar-03 Tue ### ### 8.85 ### ### ### 0.0
1998-Mar-02 Mon 9.152 9.2 9 ### 1,627,449 14,809,785 ### ### 0.0
1998-Feb-27 Fri 9.24 9.28 ### ### 11.4 11.4 0.0
1998-Feb-26 Thu ### ### ### 9.24 23.1 23.1 ###
1998-Feb-25 Wed ### ### ### 9.28 1,756,283 0 78.9 78.9 0.7
1998-Feb-24 Tue 9.077 9.2 ### 9.2 1,476,352 ### ### ### 0.7
1998-Feb-23 Mon 9.087 ### 9.087 ### 81.0 81.0 0.0
1998-Feb-20 Fri ### 9.188 ### ### 2,887,046 13,263,089 13.8 13.8 0.0
1998-Feb-19 Thu ### 9.446 ### ### 10.7 10.7 0.0
1998-Feb-18 Wed ### ### 9.28 9.5 1,516,959 7,038,689 88.9 88.9 0.7
1998-Feb-17 Tue ### ### ### 9.26 1,440,882 0 ### ### ###
1998-Feb-16 Mon ### 9.21 ### ### 1,349,978 6,216,648 ### ### 0.0
1998-Feb-13 Fri ### ### ### ### 1,411,748 0 14.9 14.9 0.0
1998-Feb-12 Thu 9.25 ### 9.22 9.28 76.0 76.0 0.7
1998-Feb-11 Wed 9.353 9.353 ### ### ### ### 0.0
1998-Feb-10 Tue 9.323 9.343 ### 9.23 ### ### ###
1998-Feb-09 Mon ### 9.54 9.2 ### 79.5 79.5 0.0
1998-Feb-06 Fri 9.254 ### ### ### 4,062,229 0 ### ### 0.0
1998-Feb-05 Thu ### ### ### 9.2 ### ### 0.7
1998-Feb-04 Wed ### ### ### 9.25 ### ### ###
1998-Feb-03 Tue 9.526 ### ### ### 10.3 10.3 0.0
1998-Feb-02 Mon ### ### 9.55 9.57 3.3 3.3 ###
1998-Jan-30 Fri ### ### ### ### ### ### 0.0
1998-Jan-29 Thu ### ### 9.78 ### 1,246,470 ### ### ### 0.0
1998-Jan-28 Wed ### ### ### 9.72 ### ### 0.7
1998-Jan-27 Tue 9.8 ### 9.71 9.75 33.0 33.0 ###
1998-Jan-23 Fri ### 9.85 9.55 9.8 1,490,384 14,456,724 85.9 85.9 0.7
1998-Jan-22 Thu 9.843 9.88 9.54 ### 1,754,854 ### ### ### 0.0
1998-Jan-21 Wed 10.259 ### 9.84 ### 971,823 ### ### ### 0.0
1998-Jan-20 Tue ### 10.22 ### ### 87.5 87.5 0.0
1998-Jan-19 Mon 9.957 ### ### ### 71.2 71.2 0.0
1998-Jan-16 Fri ### ### ### 9.89 2,638,253 0 89.4 89.4 ###
1998-Jan-15 Thu ### 9.788 9.55 9.55 1,955,083 ### 14.2 14.2 0.7
1998-Jan-14 Wed 9.855 ### ### 9.726 2,246,283 0 15.2 15.2 0.7
1998-Jan-13 Tue 10.056 ### 9.75 9.76 13.2 13.2 0.7
1998-Jan-12 Mon ### ### ### ### 29.5 29.5 0.0
1998-Jan-09 Fri 10.522 10.522 ### ### 1,764,782 ### 19.1 19.1 0.0
1998-Jan-08 Thu 10.5 10.7 10.5 10.55 ### ### ###
1998-Jan-07 Wed ### ### 10.51 10.543 ### ### ###
1998-Jan-06 Tue 10.857 10.857 10.75 10.79 1,254,943 13,557,776 23.4 23.4 ###
1998-Jan-05 Mon 10.81 ### 10.8 10.86 734,641 ### ### ### 0.8
1998-Jan-02 Fri 10.79 10.8 10.75 10.8 75,747 816,173 75.6 75.6 ###
1997-Dec-31 Wed ### ### 10.8 10.82 19.3 19.3 0.8
1997-Dec-30 Tue ### 10.88 ### 10.88 88.5 88.5 0.8
1997-Dec-29 Mon ### ### 10.54 ### 69.8 69.8 0.0
1997-Dec-24 Wed 10.55 ### 10.5 ### ### ### 0.0
1997-Dec-23 Tue ### 10.8 10.57 ### ### ### 0.0
1997-Dec-22 Mon ### ### ### ### 80.1 80.1 0.0
1997-Dec-19 Fri 10.7 10.74 ### 10.648 8,735,580 ### ### ### ###
1997-Dec-18 Thu ### ### 10.85 10.881 1,888,683 ### ### ### 0.8
1997-Dec-17 Wed 10.548 ### 10.548 ### 2,099,246 11,071,423 ### ### 0.0
1997-Dec-16 Tue ### 10.71 10.5 10.5 2,487,047 ### 19.8 19.8 0.8
1997-Dec-15 Mon ### ### 10.5 10.54 23.8 23.8 0.8
1997-Dec-12 Fri 10.751 10.751 10.5 10.5 10.3 10.3 0.8
1997-Dec-11 Thu ### ### 10.85 ### ### ### 0.0
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue 11.28 ### ### 11.2 ### ### 0.8
1997-Dec-08 Mon 11.24 ### ### 11.25 1,277,885 0 ### ### ###
1997-Dec-05 Fri ### 11.2 ### ### 86.0 86.0 0.0
1997-Dec-04 Thu ### ### ### ### 778,146 0 ### ### 0.0
1997-Dec-03 Wed 10.8 ### 10.8 ### 749,858 ### ### ### 0.0
1997-Dec-02 Tue 10.845 ### 10.75 10.75 1,527,189 8,208,640 ### ### 0.8
1997-Dec-01 Mon 10.426 10.8 ### 10.71 2,097,050 11,324,070 87.5 87.5 ###
1997-Nov-28 Fri 10.557 10.58 10.4 ### 3,109,359 32,617,175 ### ### 0.0
1997-Nov-27 Thu ### 10.7 10.43 10.54 20.5 20.5 0.8
1997-Nov-26 Wed ### ### 10.73 10.8 ### ### ###
1997-Nov-25 Tue ### ### 10.86 ### 1,304,580 ### 32.9 32.9 0.0
1997-Nov-24 Mon ### 11.2 ### ### 81.5 81.5 0.0
1997-Nov-21 Fri ### ### ### ### 1,265,788 0 ### ### 0.0
1997-Nov-20 Thu ### ### 10.943 10.943 ### ### ###
1997-Nov-19 Wed ### ### ### ### 30.8 30.8 0.0
1997-Nov-18 Tue ### ### ### ### 1,141,582 0 ### ### 0.0
1997-Nov-17 Mon ### 11.4 11.25 11.27 537,742 6,089,928 27.3 27.3 ###
1997-Nov-14 Fri ### ### 11.2 11.21 10.4 10.4 ###
1997-Nov-13 Thu ### 11.55 11.23 11.5 791,184 9,011,585 ### ### ###
1997-Nov-12 Wed 11.579 11.58 ### 11.45 902,226 5,223,888 22.6 22.6 0.8
1997-Nov-11 Tue 11.673 11.8 11.55 11.57 17.6 17.6 ###
1997-Nov-10 Mon ### 11.75 11.45 11.7 ### ### 0.8
1997-Nov-07 Fri ### ### ### ### ### ### 0.0
1997-Nov-06 Thu ### ### ### ### 20.1 20.1 0.0
1997-Nov-05 Wed ### 12.25 ### 12.2 1,160,277 ### 27.3 27.3 ###
1997-Nov-04 Tue ### 12.57 12.24 12.25 16.4 16.4 0.9
1997-Nov-03 Mon ### 12.381 ### 12.381 ### ### 0.9
1997-Oct-31 Fri ### ### 11.43 ### ### ### 0.0
1997-Oct-30 Thu ### ### ### ### 446,149 0 ### ### 0.0
1997-Oct-29 Wed 11.522 11.86 ### 11.5 1,641,840 ### ### ### ###
1997-Oct-28 Tue 10.943 ### ### ### 2,533,653 0 73.2 73.2 0.0
1997-Oct-27 Mon ### ### 11.75 ### 1,149,747 ### ### ### 0.0
1997-Oct-24 Fri ### ### ### ### 69.5 69.5 0.0
1997-Oct-23 Thu 12.7 12.88 12.52 ### ### ### 0.0
1997-Oct-22 Wed 12.522 12.82 12.5 12.75 87.1 87.1 ###
1997-Oct-21 Tue ### ### ### 12.47 ### ### ###
1997-Oct-20 Mon ### ### 12.4 12.41 312,088 1,934,945 ### ### ###
1997-Oct-17 Fri 12.45 ### 12.45 ### 88.9 88.9 0.0
1997-Oct-16 Thu ### 12.5 ### 12.5 2,690,544 ### ### ### 0.9
1997-Oct-15 Wed ### ### ### ### 782,229 0 ### ### 0.0
1997-Oct-14 Tue 12.5 12.5 ### ### 1,046,524 6,540,775 25.1 25.1 0.0
1997-Oct-13 Mon 12.524 12.7 12.4 12.5 3,154,542 ### 39.1 39.1 0.9
1997-Oct-10 Fri 12.7 12.75 ### ### 939,229 5,987,584 ### ### 0.0
1997-Oct-09 Thu 12.924 12.924 12.7 12.8 1,247,671 ### 27.1 27.1 0.9
1997-Oct-08 Wed 12.85 ### 12.85 ### 1,073,822 ### 85.6 85.6 0.0
1997-Oct-07 Tue ### 13.074 12.8 12.85 652,983 8,447,641 ### ### 0.9
1997-Oct-06 Mon ### ### ### ### ### ### 0.0
1997-Oct-03 Fri ### ### ### ### 977,256 0 21.0 21.0 0.0
1997-Oct-02 Thu 13.357 ### ### ### ### ### 0.0
1997-Oct-01 Wed ### 13.4 ### 13.355 81.2 81.2 ###
1997-Sep-30 Tue ### 13.25 ### 13.172 1,373,824 9,101,584 76.6 76.6 ###
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-26 Fri 12.4 ### 12.4 ### 5,696,921 ### ### ### 0.0
1997-Sep-25 Thu 12.384 ### ### 12.42 65.7 65.7 0.9
1997-Sep-24 Wed 12.581 12.581 ### 12.44 16.6 16.6 0.9
1997-Sep-23 Tue ### 12.82 ### ### ### ### 0.0
1997-Sep-22 Mon ### 12.5 ### 12.5 70.0 70.0 0.9
1997-Sep-19 Fri ### 12.5 12.2 ### ### ### 0.0
1997-Sep-18 Thu ### 12.2 11.86 12.2 2,313,048 ### 85.0 85.0 ###
1997-Sep-17 Wed ### ### ### 12.048 ### ### ###
1997-Sep-16 Tue 11.959 12.24 11.944 ### 1,633,427 ### ### ### 0.0
1997-Sep-15 Mon 11.729 ### 11.729 ### 88.2 88.2 0.0
1997-Sep-12 Fri ### 11.76 ### 11.724 647,847 3,809,340 81.8 81.8 0.8
1997-Sep-11 Thu 11.54 11.77 11.526 11.71 82.0 82.0 ###
1997-Sep-10 Wed ### ### ### ### 873,827 0 72.2 72.2 0.0
1997-Sep-09 Tue 11.686 11.74 ### ### 746,178 ### 70.2 70.2 0.0
1997-Sep-08 Mon 11.671 11.75 ### ### 1,419,283 8,338,287 ### ### 0.0
1997-Sep-05 Fri 11.547 11.8 11.53 ### 2,066,150 ### ### ### 0.0
1997-Sep-04 Thu 11.29 11.55 11.29 11.55 1,653,856 ### 88.4 88.4 0.8
1997-Sep-03 Wed 11.184 ### ### ### 932,326 0 ### ### 0.0
1997-Sep-02 Tue ### ### ### ### 619,343 0 ### ### 0.0
1997-Sep-01 Mon 10.859 ### 10.859 ### 211,344 ### 88.6 88.6 0.0
1997-Aug-29 Fri ### ### 10.79 ### ### ### 0.0
1997-Aug-28 Thu ### ### ### ### 1,049,285 0 ### ### 0.0
1997-Aug-27 Wed ### ### ### ### 1,543,350 0 23.6 23.6 0.0
1997-Aug-26 Tue ### 11.2 ### ### 25.4 25.4 0.0
1997-Aug-25 Mon ### 11.23 ### 11.21 ### ### ###
1997-Aug-22 Fri 11.2 11.2 ### ### 520,523 2,914,928 35.4 35.4 0.0
1997-Aug-21 Thu 11.25 11.4 11.25 ### 75.1 75.1 0.0
1997-Aug-20 Wed ### 11.25 ### 11.25 655,881 ### 83.4 83.4 ###
1997-Aug-19 Tue 11.045 ### ### ### 32.2 32.2 0.0
1997-Aug-18 Mon 10.824 ### 10.824 10.88 ### ### 0.8
1997-Aug-15 Fri ### ### ### ### 351,020 0 ### ### 0.0
1997-Aug-14 Thu ### ### ### ### 371,383 0 21.6 21.6 0.0
1997-Aug-13 Wed 10.952 ### 10.85 ### 984,823 ### 84.3 84.3 0.0
1997-Aug-12 Tue 11.2 11.2 ### ### 578,449 ### 23.6 23.6 0.0
1997-Aug-11 Mon 11.2 ### ### 11.2 852,948 0 80.6 80.6 0.8
1997-Aug-08 Fri 11.4 11.4 11.2 11.22 ### ### ###
1997-Aug-07 Thu ### ### ### 11.45 1,827,589 0 ### ### 0.8
1997-Aug-06 Wed ### 11.45 ### ### ### ### 0.0
1997-Aug-05 Tue 11.129 ### ### 11.25 ### ### ###
1997-Aug-04 Mon ### ### ### ### ### ### 0.0
1997-Aug-01 Fri 11.351 11.352 ### 11.22 16.6 16.6 ###
1997-Jul-31 Thu 11.49 11.49 11.25 11.381 22.4 22.4 0.8
1997-Jul-30 Wed 11.525 11.57 11.41 11.44 723,083 8,308,223 ### ### 0.8
1997-Jul-29 Tue 11.49 11.51 ### 11.47 ### ### ###
1997-Jul-28 Mon 11.159 11.47 11.156 11.46 ### ### 0.8
1997-Jul-25 Fri ### ### ### ### 228,528 0 ### ### 0.0
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed 11.2 11.2 ### ### ### ### 0.0
1997-Jul-22 Tue ### 11.142 ### ### 556,729 ### ### ### 0.0
1997-Jul-21 Mon ### 11.2 ### ### 1,087,621 6,090,677 39.5 39.5 0.0
1997-Jul-18 Fri 11.26 11.26 ### ### 584,640 3,291,523 19.3 19.3 0.0
1997-Jul-17 Thu ### 11.4 ### 11.21 ### ### ###
1997-Jul-16 Wed ### ### 11.156 ### 84.7 84.7 0.0
1997-Jul-15 Tue ### ### ### ### 477,124 0 ### ### 0.0
1997-Jul-14 Mon ### 11.51 11.2 11.249 ### ### ###
1997-Jul-11 Fri ### 11.49 ### 11.475 ### ### ###
1997-Jul-10 Thu 10.85 ### 10.8 ### 825,678 ### ### ### 0.0
1997-Jul-09 Wed 11.029 ### ### ### 11.6 11.6 0.0
1997-Jul-08 Tue ### 11.25 ### ### ### ### 0.0
1997-Jul-07 Mon ### 11.4 11.24 11.24 229,240 ### 37.5 37.5 0.8
1997-Jul-04 Fri 11.345 11.5 ### ### 238,959 ### ### ### 0.0
1997-Jul-03 Thu ### 11.4 11.24 ### 884,322 10,010,525 30.8 30.8 0.0
1997-Jul-02 Wed 11.457 11.5 ### ### 804,957 ### ### ### 0.0
1997-Jul-01 Tue ### 11.48 ### 11.4 846,443 4,858,582 71.5 71.5 0.8
1997-Jun-30 Mon 11.344 ### 11.344 11.4 2,169,920 12,307,786 ### ### 0.8
1997-Jun-27 Fri 11.4 11.77 ### ### 7,814,657 45,989,256 ### ### 0.0
1997-Jun-26 Thu ### 11.71 ### 11.4 89.1 89.1 0.8
1997-Jun-25 Wed 10.673 ### ### ### 4,236,383 0 ### ### 0.0
1997-Jun-24 Tue ### 10.82 10.45 10.47 9.7 9.7 0.7
1997-Jun-23 Mon ### 11.2 10.86 10.872 774,726 8,545,227 ### ### ###
1997-Jun-20 Fri 11.24 ### ### ### 808,788 0 ### ### 0.0
1997-Jun-19 Thu ### 11.25 ### 11.2 1,315,020 7,396,987 86.7 86.7 0.8
1997-Jun-18 Wed ### ### ### ### 78.4 78.4 0.0
1997-Jun-17 Tue 11.021 ### ### ### ### ### 0.0
1997-Jun-16 Mon 10.86 ### 10.86 ### 1,173,657 6,372,957 ### ### 0.0
1997-Jun-13 Fri ### 10.89 10.82 10.87 1,299,249 14,103,347 ### ### ###
1997-Jun-12 Thu ### 10.81 10.7 10.78 854,726 9,192,578 30.8 30.8 0.8
1997-Jun-11 Wed ### ### 10.8 10.8 1,570,041 8,478,221 ### ### ###
1997-Jun-10 Tue ### 11.2 ### 11.184 ### ### 0.8
1997-Jun-06 Fri 10.84 ### 10.8 ### 86.9 86.9 0.0
1997-Jun-05 Thu ### ### 10.75 ### 524,342 ### ### ### 0.0
1997-Jun-04 Wed ### ### ### ### 1,638,785 0 25.7 25.7 0.0
1997-Jun-03 Tue ### 11.2 ### ### 24.4 24.4 0.0
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri 11.255 11.255 ### 11.085 4,832,789 27,196,520 13.6 13.6 ###
1997-May-29 Thu ### 11.28 ### 11.23 ### ### 0.8
1997-May-28 Wed ### ### ### ### 669,777 0 ### ### 0.0
1997-May-27 Tue 11.453 11.49 11.342 11.342 14.7 14.7 ###
1997-May-26 Mon ### 11.55 11.4 11.45 656,789 7,536,653 24.6 24.6 0.8
1997-May-23 Fri ### ### ### 11.45 1,507,783 0 76.5 76.5 0.8
1997-May-22 Thu ### 11.279 ### 11.279 ### ### 0.8
1997-May-21 Wed 10.921 ### 10.75 10.85 1,509,426 ### ### ### 0.8
1997-May-20 Tue 11.186 11.2 10.8 ### ### ### 0.0
1997-May-19 Mon ### ### ### ### 76.0 76.0 0.0
1997-May-16 Fri ### 11.2 ### 11.2 78.2 78.2 0.8
1997-May-15 Thu ### ### ### ### 1,160,956 0 ### ### 0.0
1997-May-14 Wed 10.84 ### 10.81 ### ### ### 0.0
1997-May-13 Tue 10.75 10.89 10.75 10.86 ### ### 0.8
1997-May-12 Mon ### ### 10.7 10.7 12.4 12.4 0.8
1997-May-09 Fri 10.82 11.082 ### ### 640,450 ### ### ### 0.0
1997-May-08 Thu ### ### 10.79 ### ### ### 0.0
1997-May-07 Wed 10.556 ### 10.544 10.82 1,310,329 6,908,054 91.5 91.5 0.8
1997-May-06 Tue 10.45 ### 10.44 10.59 1,494,375 ### ### ### ###
1997-May-05 Mon 10.358 10.42 ### ### 1,102,154 5,742,222 ### ### 0.0
1997-May-02 Fri 10.256 10.4 10.256 ### 1,512,046 ### ### ### 0.0
1997-May-01 Thu ### 10.29 10.23 10.27 74.2 74.2 ###
1997-Apr-30 Wed 10.41 ### ### 10.2 1,576,023 0 ### ### 0.7
1997-Apr-29 Tue ### ### ### 10.28 1,661,283 0 91.0 91.0 0.7
1997-Apr-28 Mon 9.878 ### 9.85 ### 759,272 ### ### ### 0.0
1997-Apr-24 Thu ### ### 9.86 9.89 ### ### ###
1997-Apr-23 Wed 10.075 10.2 ### ### ### ### 0.0
1997-Apr-22 Tue ### ### ### ### 2,429,555 0 77.4 77.4 0.0
1997-Apr-21 Mon 9.8 ### 9.8 9.89 ### ### ###
1997-Apr-18 Fri 9.57 9.82 9.57 9.82 1,609,620 ### ### ### ###
1997-Apr-17 Thu ### 9.87 9.5 9.55 4,193,251 ### ### ### 0.7
1997-Apr-16 Wed ### ### ### 9.87 89.6 89.6 ###
1997-Apr-15 Tue 9.42 ### 9.4 ### 84.5 84.5 0.0
1997-Apr-14 Mon 9.344 9.4 9.28 ### 1,981,046 ### ### ### 0.0
1997-Apr-11 Fri 9.286 9.52 9.286 9.45 ### ### 0.7
1997-Apr-10 Thu 9.23 ### 9.23 9.25 ### ### ###
1997-Apr-09 Wed ### 9.29 ### 9.22 2,255,481 ### ### ### 0.7
1997-Apr-08 Tue ### 9.21 ### ### 719,540 3,313,481 ### ### 0.0
1997-Apr-07 Mon ### 9.2 ### ### ### ### 0.0
1997-Apr-04 Fri ### 9.21 ### ### 1,532,922 ### 24.6 24.6 0.0
1997-Apr-03 Thu ### 9.2 ### 9.2 1,167,227 5,369,244 78.7 78.7 0.7
1997-Apr-02 Wed ### 9.22 ### ### 74.0 74.0 0.0
1997-Apr-01 Tue 9.271 9.283 ### ### 1,201,021 ### ### ### 0.0
1997-Mar-27 Thu ### 9.45 ### ### ### ### 0.0
1997-Mar-26 Wed 9.22 ### 9.22 9.28 72.1 72.1 0.7
1997-Mar-25 Tue 9.153 9.27 ### 9.21 76.9 76.9 0.7
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri 9 ### ### ### 72.0 72.0 0.0
1997-Mar-20 Thu ### ### 8.88 ### ### ### 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue 9.124 ### ### ### 882,372 0 32.4 32.4 0.0
1997-Mar-17 Mon ### ### ### ### 343,747 0 79.4 79.4 0.0
1997-Mar-14 Fri ### ### 9 ### ### ### 0.0
1997-Mar-13 Thu 9.2 ### ### 9.2 1,502,679 0 69.5 69.5 0.7
1997-Mar-12 Wed 9.188 9.2 ### 9.2 1,358,458 ### ### ### 0.7
1997-Mar-11 Tue 9.253 9.29 ### 9.2 935,575 4,345,745 29.4 29.4 0.7
1997-Mar-10 Mon 9.21 9.23 ### 9.22 ### ### 0.7
1997-Mar-07 Fri 9.23 ### ### ### ### ### 0.0
1997-Mar-06 Thu ### 9.23 ### 9.22 1,764,281 8,142,156 85.9 85.9 0.7
1997-Mar-05 Wed 8.647 8.977 8.643 8.977 1,340,074 11,806,051 93.8 93.8 ###
1997-Mar-04 Tue 8.7 8.71 8.55 ### 956,347 8,253,274 ### ### 0.0
1997-Mar-03 Mon ### 8.74 ### 8.7 1,556,126 6,800,270 ### ### ###
1997-Feb-28 Fri ### ### ### ### 905,940 0 13.3 13.3 0.0
1997-Feb-27 Thu ### ### 8.88 8.88 ### ### 0.6
1997-Feb-26 Wed 8.822 ### 8.7 8.87 2,589,843 ### 74.9 74.9 ###
1997-Feb-25 Tue ### 9.047 8.7 8.745 ### ### 0.6
1997-Feb-24 Mon ### 9.22 ### ### ### ### 0.0
1997-Feb-21 Fri 9.2 9.4 9 9.24 67.8 67.8 ###
1997-Feb-20 Thu ### 9.25 ### 9.2 ### ### 0.7
1997-Feb-19 Wed ### ### ### 9.24 1,355,853 0 ### ### ###
1997-Feb-18 Tue ### 9.4 ### 9.4 806,551 3,790,789 79.5 79.5 ###
1997-Feb-17 Mon ### ### ### ### 78.5 78.5 0.0
1997-Feb-14 Fri ### ### ### ### 13.9 13.9 0.0
1997-Feb-13 Thu 9.48 9.5 ### ### ### ### 0.0
1997-Feb-12 Wed 9.41 9.44 ### ### 22.6 22.6 0.0
1997-Feb-11 Tue 9.41 9.5 ### 9.4 2,018,187 9,586,388 29.1 29.1 ###
1997-Feb-10 Mon 9.682 9.687 ### 9.4 ### ### ###
1997-Feb-07 Fri ### 9.7 ### ### 1,124,173 ### ### ### 0.0
1997-Feb-06 Thu 9.59 9.7 9.58 ### 1,188,779 11,459,829 ### ### 0.0
1997-Feb-05 Wed ### ### 9.49 ### 2,512,326 11,920,986 80.4 80.4 0.0
1997-Feb-04 Tue 9.44 9.53 ### 9.48 78.9 78.9 0.7
1997-Feb-03 Mon 9.253 9.45 9.25 9.44 1,693,676 15,835,870 86.9 86.9 0.7
1997-Jan-31 Fri 9.389 ### 9.25 9.26 1,888,041 8,732,189 ### ### ###
1997-Jan-30 Thu ### 9.42 ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### 27.9 27.9 0.0
1997-Jan-28 Tue 9.28 9.28 ### ### 19.7 19.7 0.0
1997-Jan-24 Fri ### ### 9.25 ### 976,383 4,515,771 ### ### 0.0
1997-Jan-23 Thu ### 9.42 9.22 9.42 81.4 81.4 0.7
1997-Jan-22 Wed ### ### ### ### 28.2 28.2 0.0
1997-Jan-21 Tue 9.42 9.42 9.26 ### ### ### 0.0
1997-Jan-20 Mon 9.354 9.43 ### 9.42 ### ### 0.7
1997-Jan-17 Fri ### 9.41 ### ### ### ### 0.0
1997-Jan-16 Thu ### 9.42 ### ### 1,304,073 6,142,183 ### ### 0.0
1997-Jan-15 Wed 9.5 9.51 ### ### 1,810,529 ### 17.5 17.5 0.0
1997-Jan-14 Tue ### ### 9.4 9.45 ### ### 0.7
1997-Jan-13 Mon ### 9.85 ### 9.72 598,448 2,947,356 ### ### 0.7
1997-Jan-10 Fri 9.856 ### ### 9.72 688,276 0 ### ### 0.7
1997-Jan-09 Thu 9.57 9.85 9.53 9.83 89.3 89.3 0.7
1997-Jan-08 Wed 9.54 ### 9.52 ### 587,078 ### 71.8 71.8 0.0
1997-Jan-07 Tue 9.4 9.55 9.4 9.5 83.9 83.9 0.7
1997-Jan-06 Mon ### 9.4 ### 9.4 91.3 91.3 ###
1997-Jan-03 Fri ### ### ### ### 734,142 0 ### ### 0.0
1997-Jan-02 Thu 9.047 ### 9.047 ### 170,153 769,687 76.6 76.6 0.0
1996-Dec-31 Tue ### 9.2 ### ### ### ### 0.0
1996-Dec-30 Mon ### 9.2 ### ### 79.5 79.5 0.0
1996-Dec-27 Fri 8.983 ### ### ### 157,349 0 ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 67.6 67.6 0.0
1996-Dec-23 Mon 8.88 9 8.87 ### 78.5 78.5 0.0
1996-Dec-20 Fri 8.657 ### 8.657 8.88 9,122,057 39,484,823 ### ### 0.6
1996-Dec-19 Thu ### ### 8.55 ### 2,294,050 ### ### ### 0.0
1996-Dec-18 Wed 8.48 8.55 8.477 8.55 2,020,440 ### ### ### ###
1996-Dec-17 Tue 8.47 8.48 8.42 8.44 1,183,651 10,001,850 30.5 30.5 0.6
1996-Dec-16 Mon 8.358 8.51 ### 8.48 507,154 2,157,940 79.0 79.0 0.6
1996-Dec-13 Fri 8.4 8.42 8.29 ### 1,773,426 14,816,974 28.6 28.6 0.0
1996-Dec-12 Thu 8.571 ### ### 8.42 ### ### ###
1996-Dec-11 Wed 8.78 8.78 ### ### 17.9 17.9 0.0
1996-Dec-10 Tue 8.671 8.8 ### 8.76 75.9 75.9 0.6
1996-Dec-09 Mon ### 8.74 8.58 ### 458,825 3,973,424 ### ### 0.0
1996-Dec-06 Fri 8.751 8.8 8.54 8.58 1,384,970 12,007,689 ### ### 0.6
1996-Dec-05 Thu ### 8.8 ### 8.77 549,778 2,419,023 ### ### ###
1996-Dec-04 Wed ### 8.8 ### 8.7 638,926 2,811,274 ### ### ###
1996-Dec-03 Tue ### 8.7 8.58 ### 367,052 3,171,329 25.9 25.9 0.0
1996-Dec-02 Mon ### 8.7 8.5 8.7 80.9 80.9 ###
1996-Nov-29 Fri ### 8.71 8.58 ### 1,066,124 9,216,641 ### ### 0.0
1996-Nov-28 Thu 8.8 8.8 ### 8.7 19.1 19.1 ###
1996-Nov-27 Wed 8.874 ### 8.77 8.78 20.5 20.5 0.6
1996-Nov-26 Tue 8.87 9 8.84 ### 766,322 ### 83.4 83.4 0.0
1996-Nov-25 Mon 8.77 ### 8.77 8.86 548,753 2,406,281 80.3 80.3 0.6
1996-Nov-22 Fri ### 8.89 8.72 8.75 22.7 22.7 0.6
1996-Nov-21 Thu 8.85 ### 8.81 8.85 393,381 1,732,843 ### ### 0.6
1996-Nov-20 Wed 8.8 8.87 8.8 8.84 579,440 5,119,352 67.9 67.9 ###
1996-Nov-19 Tue 8.85 8.85 8.75 8.76 ### ### 0.6
1996-Nov-18 Mon ### ### 8.85 8.85 23.9 23.9 0.6
1996-Nov-15 Fri 8.843 ### 8.843 ### 901,422 ### 72.2 72.2 0.0
1996-Nov-14 Thu 8.79 ### 8.77 8.82 818,876 3,590,771 67.3 67.3 ###
1996-Nov-13 Wed ### ### 8.75 8.78 17.2 17.2 0.6
1996-Nov-12 Tue ### ### 8.88 ### 412,320 ### ### ### 0.0
1996-Nov-11 Mon ### ### ### ### 96,722 0 ### ### 0.0
1996-Nov-07 Thu 8.85 8.86 8.74 8.75 25.3 25.3 0.6
1996-Nov-06 Wed 8.82 8.82 8.72 8.8 1,794,959 ### ### ### 0.6
1996-Nov-05 Tue 8.84 ### 8.75 8.81 ### ### ###
1996-Nov-04 Mon 8.76 8.85 8.72 8.85 350,029 ### 74.2 74.2 0.6
1996-Nov-01 Fri 8.877 8.877 8.7 8.76 18.0 18.0 0.6
1996-Oct-31 Thu 8.752 ### 8.74 ### ### ### 0.0
1996-Oct-30 Wed ### 8.8 ### 8.75 575,281 ### ### ### 0.6
1996-Oct-29 Tue 8.621 8.77 ### 8.75 1,101,645 ### ### ### 0.6
1996-Oct-28 Mon 8.56 8.7 8.55 8.7 84.2 84.2 ###
1996-Oct-25 Fri ### ### 8.5 8.57 34.8 34.8 0.6
1996-Oct-24 Thu 8.683 8.76 ### ### ### ### 0.0
1996-Oct-23 Wed ### 8.89 ### ### 10.9 10.9 0.0
1996-Oct-22 Tue ### ### 8.83 8.86 18.9 18.9 0.6
1996-Oct-21 Mon 9 ### ### ### 25.3 25.3 0.0
1996-Oct-18 Fri 8.977 ### ### ### 23.7 23.7 0.0
1996-Oct-17 Thu 8.685 ### ### 8.85 85.1 85.1 0.6
1996-Oct-16 Wed 8.579 8.75 8.57 8.75 87.5 87.5 0.6
1996-Oct-15 Tue 8.59 ### 8.56 8.58 ### ### 0.6
1996-Oct-14 Mon 8.59 8.59 8.52 8.56 22.8 22.8 ###
1996-Oct-11 Fri 8.576 8.59 8.53 8.55 ### ### ###
1996-Oct-10 Thu 8.478 ### 8.47 8.57 74.1 74.1 0.6
1996-Oct-09 Wed 8.56 8.7 8.47 8.47 24.5 24.5 ###
1996-Oct-08 Tue ### ### 8.55 ### ### ### 0.0
1996-Oct-07 Mon 8.51 ### 8.51 8.58 ### ### 0.6
1996-Oct-04 Fri ### 8.5 ### 8.49 ### ### ###
1996-Oct-03 Thu 8.357 8.48 ### 8.46 81.3 81.3 0.6
1996-Oct-02 Wed ### ### ### 8.26 ### ### 0.6
1996-Oct-01 Tue ### ### 8 ### ### ### 0.0
1996-Sep-30 Mon ### 8.44 8.25 ### ### ### 0.0
1996-Sep-27 Fri ### 8.5 8.25 ### 21.1 21.1 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### 8.2 ### ### 74.0 74.0 0.0
1996-Sep-24 Tue 7.953 ### ### ### 84.6 84.6 0.0
1996-Sep-23 Mon 8.082 8.084 ### ### ### ### 0.0
1996-Sep-20 Fri ### ### ### ### 74.4 74.4 0.0
1996-Sep-19 Thu ### ### ### ### 82.8 82.8 0.0
1996-Sep-18 Wed ### ### ### ### 35.2 35.2 0.0
1996-Sep-17 Tue ### ### ### ### 25.0 25.0 0.0
1996-Sep-16 Mon ### ### ### ### ### ### 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### 29.7 29.7 0.0
1996-Sep-11 Wed 7.951 8 ### ### 74.1 74.1 0.0
1996-Sep-10 Tue ### ### 7.87 ### ### ### 0.0
1996-Sep-09 Mon 8 8 7.83 7.87 ### ### 0.6
1996-Sep-06 Fri ### 7.85 ### 7.85 ### ### ###
1996-Sep-05 Thu ### 7.82 7.7 7.76 ### ### 0.6
1996-Sep-04 Wed 7.8 7.85 ### 7.74 21.4 21.4 0.6
1996-Sep-03 Tue ### ### ### ### ### ### 0.0
1996-Sep-02 Mon ### 7.52 7.4 7.45 21.5 21.5 0.5
1996-Aug-30 Fri ### ### 7.51 7.51 ### ### ###
1996-Aug-29 Thu ### ### ### ### 23.6 23.6 0.0
1996-Aug-28 Wed ### ### ### ### 69.9 69.9 0.0
1996-Aug-27 Tue ### ### 7.59 7.59 ### ### 0.5
1996-Aug-26 Mon 7.74 7.75 ### ### 19.9 19.9 0.0
1996-Aug-23 Fri 7.72 7.75 ### 7.74 ### ### 0.6
1996-Aug-22 Thu 7.71 7.73 ### 7.7 ### ### 0.6
1996-Aug-21 Wed ### 7.75 ### 7.72 ### ### ###
1996-Aug-20 Tue 7.689 7.82 7.689 7.7 ### ### 0.6
1996-Aug-19 Mon ### 7.72 ### ### ### ### 0.0
1996-Aug-16 Fri 7.55 ### 7.52 7.58 ### ### ###
1996-Aug-15 Thu ### ### 7.55 7.55 17.1 17.1 ###
1996-Aug-14 Wed 7.544 ### 7.5 ### 78.8 78.8 0.0
1996-Aug-13 Tue 7.582 ### 7.56 7.57 ### ### ###
1996-Aug-12 Mon ### ### 7.57 7.57 ### ### ###
1996-Aug-09 Fri 7.75 7.75 ### ### 14.0 14.0 0.0
1996-Aug-08 Thu 7.8 7.82 7.73 7.73 19.7 19.7 0.6
1996-Aug-07 Wed 7.84 7.84 7.78 7.8 24.1 24.1 0.6
1996-Aug-06 Tue 7.8 7.85 7.8 7.82 ### ### 0.6
1996-Aug-05 Mon 7.79 ### 7.79 7.8 69.9 69.9 0.6
1996-Aug-02 Fri 7.827 7.88 7.78 7.79 ### ### ###
1996-Aug-01 Thu ### 7.82 7.76 7.8 ### ### 0.6
1996-Jul-31 Wed ### 7.85 7.76 7.77 12.7 12.7 0.6
1996-Jul-30 Tue 7.78 7.8 7.75 7.75 25.6 25.6 ###
1996-Jul-29 Mon ### ### 7.81 7.85 ### ### ###
1996-Jul-26 Fri 7.75 7.88 7.74 7.85 ### ### ###
1996-Jul-25 Thu 7.7 7.71 ### 7.7 ### ### 0.6
1996-Jul-24 Wed 7.675 7.75 ### ### ### ### 0.0
1996-Jul-23 Tue 7.72 7.72 ### 7.7 31.0 31.0 0.6
1996-Jul-22 Mon ### 7.72 ### 7.72 81.6 81.6 ###
1996-Jul-19 Fri ### 7.7 ### ### ### ### 0.0
1996-Jul-18 Thu 7.51 ### 7.51 7.57 73.8 73.8 ###
1996-Jul-17 Wed 7.443 7.56 7.443 7.51 83.7 83.7 ###
1996-Jul-16 Tue ### 7.44 ### 7.42 ### ### 0.5
1996-Jul-15 Mon ### ### 7.5 7.52 23.8 23.8 0.5
1996-Jul-12 Fri 7.646 7.7 ### ### ### ### 0.0
1996-Jul-11 Thu ### 7.73 ### 7.73 84.6 84.6 0.6
1996-Jul-10 Wed 7.652 ### ### ### 73.8 73.8 0.0
1996-Jul-09 Tue ### ### ### ### 26.2 26.2 0.0
1996-Jul-08 Mon ### ### ### ### 84.9 84.9 0.0
1996-Jul-05 Fri 7.74 7.8 7.7 7.7 ### ### 0.6
1996-Jul-04 Thu 7.83 7.83 7.74 7.74 19.4 19.4 0.6
1996-Jul-03 Wed 7.77 7.85 7.75 7.84 ### ### 0.6
1996-Jul-02 Tue 7.72 7.72 ### 7.72 ### ### ###
1996-Jul-01 Mon ### 7.8 ### ### 72.1 72.1 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 2024-03-29 06:34:50 thru 2024-03-29 06:34:52 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000