End of day Prices (full format), 307200 Days for (WPL) WOODSIDE PETROLEUM LTD
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|