(WPL) WOODSIDE PETROLEUM LTD Daily Prices...


Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

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


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

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


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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for WPL    Bottom Next Section


End of day Prices (full format),

38400 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2022-May-24 Tue ### 29.28 28.81 ### 49.4 49.4 0.0
2022-May-23 Mon ### ### ### ### 6,940,276 0 ### ### 0.0
2022-May-20 Fri ### ### 28.5 28.77 10,941,353 155,914,280 7.6 7.6 2.1
2022-May-19 Thu ### 30.28 29.58 29.89 7,816,584 233,950,359 28.9 28.9 ###
2022-May-18 Wed 31.26 ### ### 30.76 25.3 25.3 2.2
2022-May-17 Tue ### ### 30.8 ### ### ### 0.0
2022-May-16 Mon ### ### ### 30.5 3,446,085 0 34.9 34.9 2.2
2022-May-13 Fri 29.8 30.47 29.8 30.4 70.5 70.5 ###
2022-May-12 Thu 30.84 30.85 ### ### 24.9 24.9 0.0
2022-May-11 Wed ### 30.73 ### 30.53 ### ### ###
2022-May-10 Tue 31.49 31.84 31.25 31.58 2,921,128 92,146,982 87.3 87.3 2.3
2022-May-09 Mon 31.49 31.84 31.25 31.58 2,921,128 92,146,982 87.3 87.3 2.3
2022-May-06 Fri ### 31.72 30.71 ### ### ### 0.0
2022-May-05 Thu 31.76 ### 31.56 31.82 4,160,948 65,659,759 62.2 62.2 2.3
2022-May-04 Wed 31.51 31.8 ### ### 4,491,879 71,420,876 50.6 50.6 0.0
2022-May-03 Tue ### 31.43 ### ### 2,439,451 38,335,972 ### ### 0.0
2022-May-02 Mon 30.5 31.23 30.5 ### ### ### 0.0
2022-Apr-29 Fri 31.4 31.4 ### ### 3,322,075 52,156,577 29.5 29.5 0.0
2022-Apr-28 Thu ### ### ### 30.89 3,567,827 0 ### ### ###
2022-Apr-27 Wed 30.43 ### 30.43 ### ### ### 0.0
2022-Apr-26 Tue 30.77 30.83 ### ### 6,167,425 95,070,856 49.8 49.8 0.0
2022-Apr-22 Fri ### 32.78 ### ### 26.3 26.3 0.0
2022-Apr-21 Thu ### 33.42 32.84 ### 3,267,673 ### 41.6 41.6 0.0
2022-Apr-20 Wed ### ### ### ### 3,781,949 0 35.4 35.4 0.0
2022-Apr-19 Tue 32.75 33.2 32.75 ### 3,084,648 ### ### ### 0.0
2022-Apr-14 Thu ### 32.48 ### ### 71.1 71.1 0.0
2022-Apr-13 Wed ### 32.8 31.89 ### ### ### 0.0
2022-Apr-12 Tue 31.52 ### 31.48 ### 87.9 87.9 0.0
2022-Apr-11 Mon ### 32.8 31.84 ### 33.7 33.7 0.0
2022-Apr-08 Fri ### 33.53 32.21 32.4 3,330,743 109,481,522 ### ### 2.3
2022-Apr-07 Thu ### ### 32.81 ### 3,122,745 ### ### ### 0.0
2022-Apr-06 Wed ### 33.78 ### 33.74 72.4 72.4 2.4
2022-Apr-05 Tue 33.2 ### ### ### 85.9 85.9 0.0
2022-Apr-04 Mon ### ### 32.71 ### 2,278,783 ### ### ### 0.0
2022-Apr-01 Fri ### 32.74 ### ### ### ### 0.0
2022-Mar-31 Thu ### 33.26 ### ### 5,318,685 ### 15.7 15.7 0.0
2022-Mar-30 Wed 32.83 ### ### 32.54 3,401,477 0 ### ### 2.3
2022-Mar-29 Tue 32.56 ### ### 32.81 ### ### ###
2022-Mar-28 Mon ### 33.8 ### ### ### ### 0.0
2022-Mar-25 Fri 33.23 33.59 ### 33.59 3,385,328 56,856,583 75.9 75.9 ###
2022-Mar-24 Thu ### ### 32.87 33.2 4,513,287 74,175,871 ### ### ###
2022-Mar-23 Wed ### ### 31.89 ### ### ### 0.0
2022-Mar-22 Tue ### 32.86 ### ### ### ### 0.0
2022-Mar-21 Mon 30.82 31.74 30.8 ### 88.5 88.5 0.0
2022-Mar-18 Fri ### ### 31.2 ### 9,339,220 ### ### ### 0.0
2022-Mar-17 Thu 30.85 ### 30.27 30.55 30.1 30.1 2.2
2022-Mar-16 Wed 30.41 31.49 ### ### 6,013,044 94,675,377 80.7 80.7 0.0
2022-Mar-15 Tue ### ### 30.44 ### 76.6 76.6 0.0
2022-Mar-14 Mon ### 32.49 ### ### 3,897,545 ### ### ### 0.0
2022-Mar-11 Fri 31.51 ### ### ### 80.5 80.5 0.0
2022-Mar-10 Thu ### 31.86 30.76 ### 7,575,782 ### ### ### 0.0
2022-Mar-09 Wed ### ### ### 33.2 6,820,842 0 19.9 19.9 ###
2022-Mar-08 Tue 33.54 ### ### ### ### ### 0.0
2022-Mar-07 Mon 34.21 ### 33.28 34.41 14,199,747 ### ### ### 2.5
2022-Mar-04 Fri 30.87 31.47 ### 31.42 8,148,841 ### 86.9 86.9 2.2
2022-Mar-03 Thu 31.58 ### ### ### 36.0 36.0 0.0
2022-Mar-02 Wed ### 30.44 ### 30.44 8,687,387 ### 81.1 81.1 2.2
2022-Mar-01 Tue 29.48 29.48 ### ### ### ### 0.0
2022-Feb-28 Mon ### 28.83 ### 28.54 ### ### 2.0
2022-Feb-25 Fri 28 28 ### ### ### ### 0.0
2022-Feb-24 Thu 27.55 ### ### ### 10,742,359 0 92.4 92.4 0.0
2022-Feb-23 Wed 29.25 ### ### 28.86 ### ### ###
2022-Feb-22 Tue 28.8 ### 28.4 29.25 ### ### ###
2022-Feb-21 Mon 27.7 28.25 ### ### 4,205,429 59,401,684 ### ### 0.0
2022-Feb-18 Fri 27.74 ### 27.41 27.44 ### ### ###
2022-Feb-17 Thu ### ### ### 27.72 ### ### ###
2022-Feb-16 Wed ### ### ### ### 64.7 64.7 0.0
2022-Feb-15 Tue ### ### 26.71 26.74 4,310,784 57,570,520 ### ### ###
2022-Feb-14 Mon ### 27.53 ### 27.43 4,034,374 55,533,158 85.6 85.6 ###
2022-Feb-11 Fri 26.5 26.83 ### 26.47 2,475,079 33,203,184 46.8 46.8 ###
2022-Feb-10 Thu 26.87 ### ### 26.52 5,740,570 0 ### ### 1.9
2022-Feb-09 Wed 26.51 26.87 ### 26.8 68.8 68.8 1.9
2022-Feb-08 Tue 27 ### 26.86 ### 4,219,349 56,665,857 ### ### 0.0
2022-Feb-07 Mon 26.5 ### 26.41 26.76 72.6 72.6 ###
2022-Feb-04 Fri ### 26.27 25.88 26.27 3,415,373 89,055,850 68.8 68.8 ###
2022-Feb-03 Thu 26 26.22 25.77 ### 4,036,740 104,935,056 49.0 49.0 0.0
2022-Feb-02 Wed ### ### ### 25.89 ### ### ###
2022-Feb-01 Tue 25 ### 24.85 ### 58.7 58.7 0.0
2022-Jan-31 Mon 24.77 25.2 ### ### 70.1 70.1 0.0
2022-Jan-28 Fri 24.76 ### 24.56 24.84 ### ### 1.8
2022-Jan-27 Thu 24.53 25.24 ### 24.73 6,788,952 85,676,574 84.6 84.6 ###
2022-Jan-25 Tue ### ### 23.78 ### ### ### 0.0
2022-Jan-24 Mon ### ### ### ### 3,376,154 0 ### ### 0.0
2022-Jan-21 Fri ### ### 25 ### 6,922,775 86,534,687 ### ### 0.0
2022-Jan-20 Thu ### 25.85 ### 25.81 4,671,681 60,381,476 82.2 82.2 ###
2022-Jan-19 Wed 25.29 25.7 ### 25.42 ### ### 1.8
2022-Jan-18 Tue 25.22 ### ### 25.2 ### ### 1.8
2022-Jan-17 Mon ### 25.28 ### 25.24 4,003,355 ### 73.3 73.3 1.8
2022-Jan-14 Fri 24.76 24.89 24.44 24.82 69.8 69.8 1.8
2022-Jan-13 Thu 24.5 ### 24.5 ### ### ### 0.0
2022-Jan-12 Wed 24 ### 23.83 ### 78.1 78.1 0.0
2022-Jan-11 Tue ### 23.46 22.86 ### 2,937,889 ### ### ### 0.0
2022-Jan-10 Mon 22.86 23.41 22.76 23.23 ### ### ###
2022-Jan-07 Fri 22.7 22.82 ### 22.7 ### ### ###
2022-Jan-06 Thu ### 22.755 ### 22.21 2,147,950 ### 34.9 34.9 ###
2022-Jan-05 Wed ### ### 22.7 22.77 ### ### ###
2022-Jan-04 Tue ### 22.74 ### ### 2,161,582 24,577,187 ### ### 0.0
2021-Dec-31 Fri ### ### 21.78 ### 1,312,381 14,291,829 ### ### 0.0
2021-Dec-30 Thu ### ### 22 ### 1,065,376 ### 25.1 25.1 0.0
2021-Dec-29 Wed ### 22.43 ### 22.22 1,623,151 ### ### ### 1.6
2021-Dec-24 Fri 21.88 ### 21.79 21.8 767,686 ### 27.8 27.8 1.6
2021-Dec-23 Thu 21.75 21.89 21.71 21.79 ### ### ###
2021-Dec-22 Wed 21.75 21.77 ### ### 2,128,881 ### 33.9 33.9 0.0
2021-Dec-21 Tue 21.21 21.51 ### 21.51 75.6 75.6 ###
2021-Dec-20 Mon 21.77 21.77 21 21.27 3,067,928 65,607,640 30.2 30.2 ###
2021-Dec-17 Fri 21.89 22.22 21.86 ### 8,514,542 ### 70.6 70.6 0.0
2021-Dec-16 Thu ### 22.2 21.74 21.78 3,154,075 69,295,027 ### ### 1.6
2021-Dec-15 Wed ### ### ### ### 2,040,588 0 ### ### 0.0
2021-Dec-14 Tue ### ### 22 22.23 70.3 70.3 1.6
2021-Dec-13 Mon 22.2 22.48 22.2 22.28 70.0 70.0 ###
2021-Dec-10 Fri ### ### 21.84 ### ### ### 0.0
2021-Dec-09 Thu 22.5 22.53 ### ### 2,066,645 23,280,755 ### ### 0.0
2021-Dec-08 Wed ### 22.56 ### 22.4 63.7 63.7 ###
2021-Dec-07 Tue 21.81 ### 21.59 ### ### ### 0.0
2021-Dec-06 Mon 21.49 ### 21.4 21.52 3,072,656 ### 82.9 82.9 1.5
2021-Dec-03 Fri 21.45 21.46 ### ### 2,735,356 ### 42.7 42.7 0.0
2021-Dec-02 Thu 21.2 ### ### ### 2,977,848 0 ### ### 0.0
2021-Dec-01 Wed ### 21.56 ### 21.5 2,713,474 29,251,249 ### ### 1.5
2021-Nov-30 Tue ### ### ### 21.43 6,178,847 0 ### ### ###
2021-Nov-29 Mon ### 21.5 ### 21.24 ### ### 1.5
2021-Nov-26 Fri 22.75 22.77 21.58 ### ### ### 0.0
2021-Nov-25 Thu ### ### 22.52 22.76 2,595,085 29,220,657 32.7 32.7 1.6
2021-Nov-24 Wed 22.75 ### 22.74 22.81 ### ### ###
2021-Nov-23 Tue 22.45 ### 22.26 22.45 69.4 69.4 ###
2021-Nov-22 Mon ### 21.725 21.47 21.7 3,695,779 79,819,586 77.2 77.2 1.6
2021-Nov-19 Fri ### 22.28 ### ### ### ### 0.0
2021-Nov-18 Thu ### ### 21.89 22 2,481,852 27,163,870 ### ### ###
2021-Nov-17 Wed ### ### ### ### ### ### 0.0
2021-Nov-16 Tue ### 22.76 22.26 ### 34.5 34.5 0.0
2021-Nov-15 Mon 22.2 ### ### 22.5 3,155,172 0 77.1 77.1 1.6
2021-Nov-12 Fri ### ### ### 22.25 3,084,921 0 65.2 65.2 ###
2021-Nov-11 Thu ### 22.285 21.87 ### 3,731,245 ### 40.7 40.7 0.0
2021-Nov-10 Wed 23.21 23.21 22.53 ### 2,473,926 56,578,687 24.6 24.6 0.0
2021-Nov-09 Tue 23.25 ### ### ### 2,554,052 0 ### ### 0.0
2021-Nov-08 Mon 22.8 23.47 22.79 23.25 ### ### ###
2021-Nov-05 Fri 22.84 22.87 ### 22.58 30.7 30.7 1.6
2021-Nov-04 Thu 23.26 ### 22.82 ### 31.9 31.9 0.0
2021-Nov-03 Wed ### ### ### ### ### ### 0.0
2021-Nov-02 Tue 23.74 23.76 23.29 ### 31.8 31.8 0.0
2021-Nov-01 Mon 23.28 23.59 ### 23.49 2,120,528 25,011,627 79.2 79.2 1.7
2021-Oct-29 Fri ### 23.8 23.26 23.26 ### ### ###
2021-Oct-28 Thu ### 24 23.51 ### ### ### 0.0
2021-Oct-27 Wed 24.21 24.4 ### 24.27 2,077,327 25,343,389 ### ### ###
2021-Oct-26 Tue 24.46 24.48 24 ### 2,047,481 ### ### ### 0.0
2021-Oct-25 Mon 23.56 24.25 23.52 ### 85.4 85.4 0.0
2021-Oct-22 Fri 23.71 23.77 ### 23.27 24.1 24.1 1.7
2021-Oct-21 Thu 24.51 ### ### ### 5,868,040 0 23.9 23.9 0.0
2021-Oct-20 Wed ### 25.22 24.25 24.52 ### ### ###
2021-Oct-19 Tue ### 25.4 ### ### 3,902,450 ### 32.6 32.6 0.0
2021-Oct-18 Mon ### 25.55 ### 25.25 ### ### ###
2021-Oct-15 Fri ### ### ### ### 2,950,726 0 ### ### 0.0
2021-Oct-14 Thu ### ### 24.88 ### 2,667,123 ### 25.7 25.7 0.0
2021-Oct-13 Wed ### 25.47 ### ### 2,561,973 32,626,726 61.2 61.2 0.0
2021-Oct-12 Tue 25.5 ### 24.84 ### 4,070,320 50,553,374 ### ### 0.0
2021-Oct-11 Mon 25.59 ### 25.26 25.46 4,209,172 53,161,842 ### ### 1.8
2021-Oct-08 Fri ### ### ### ### 65.1 65.1 0.0
2021-Oct-07 Thu 24.76 ### 24.49 ### 71.1 71.1 0.0
2021-Oct-06 Wed 25.46 25.49 24.88 ### 4,330,643 109,067,243 28.5 28.5 0.0
2021-Oct-05 Tue ### ### 24.58 ### 6,875,144 ### ### ### 0.0
2021-Oct-04 Mon ### 24.25 23.81 ### 72.9 72.9 0.0
2021-Oct-01 Fri 23.49 23.77 ### 23.75 ### ### ###
2021-Sep-30 Thu 23.8 ### 23.57 23.88 60.4 60.4 1.7
2021-Sep-29 Wed ### ### ### 23.5 22.2 22.2 1.7
2021-Sep-28 Tue ### ### 23.28 ### ### ### 0.0
2021-Sep-27 Mon 22.5 ### 22.41 22.88 ### ### 1.6
2021-Sep-24 Fri 22.29 22.48 ### ### ### ### 0.0
2021-Sep-23 Thu ### ### 21.7 21.79 24.8 24.8 ###
2021-Sep-22 Wed ### ### ### 21.43 3,834,543 0 ### ### ###
2021-Sep-21 Tue ### ### ### ### 5,207,784 0 80.6 80.6 0.0
2021-Sep-20 Mon 20.87 20.88 20.5 20.58 3,686,226 ### ### ### 1.5
2021-Sep-17 Fri ### 21.2 20.81 ### ### ### 0.0
2021-Sep-16 Thu 21 ### ### ### 66.1 66.1 0.0
2021-Sep-15 Wed 20.54 ### 20.5 20.53 ### ### ###
2021-Sep-14 Tue ### ### 20 20.81 ### ### ###
2021-Sep-13 Mon 19.41 ### ### 19.59 ### ### ###
2021-Sep-10 Fri 19.27 19.44 ### 19.27 ### ### ###
2021-Sep-09 Thu 19.58 19.59 ### 19.2 ### ### ###
2021-Sep-08 Wed 19.56 ### 19.47 ### 3,834,543 37,329,276 ### ### 0.0
2021-Sep-07 Tue 19.53 19.73 19.48 ### 2,340,627 ### 74.0 74.0 0.0
2021-Sep-06 Mon 19.75 19.77 19.46 19.57 4,161,722 81,632,177 ### ### 1.4
2021-Sep-03 Fri ### 20.2 19.84 ### 3,088,226 61,826,284 ### ### 0.0
2021-Sep-02 Thu ### 19.81 19.46 19.75 2,930,573 ### 69.9 69.9 ###
2021-Sep-01 Wed 19.4 19.78 ### 19.74 2,660,078 26,308,171 78.9 78.9 1.4
2021-Aug-31 Tue ### ### 19.43 19.49 19.3 19.3 1.4
2021-Aug-30 Mon 20.26 20.59 ### ### ### ### 0.0
2021-Aug-27 Fri 20.29 ### ### 20.28 3,717,654 0 ### ### 1.4
2021-Aug-26 Thu ### 20.41 20.23 ### ### ### 0.0
2021-Aug-25 Wed ### ### ### ### 4,369,281 0 ### ### 0.0
2021-Aug-24 Tue ### ### ### ### 4,044,776 0 73.4 73.4 0.0
2021-Aug-23 Mon 19.7 19.89 19.57 ### 2,636,557 ### ### ### 0.0
2021-Aug-20 Fri 19.5 19.855 ### 19.7 ### ### 1.4
2021-Aug-19 Thu 20 ### ### ### 6,396,245 0 22.8 22.8 0.0
2021-Aug-18 Wed 20 ### 19.85 20.29 6,694,180 ### 78.4 78.4 ###
2021-Aug-17 Tue 21.2 21.2 20.51 20.73 ### ### ###
2021-Aug-16 Mon ### ### ### ### 16.0 16.0 0.0
2021-Aug-13 Fri ### ### ### ### 1,890,828 0 ### ### 0.0
2021-Aug-12 Thu ### ### ### ### 1,492,674 0 39.9 39.9 0.0
2021-Aug-11 Wed ### ### 21.86 ### 2,216,128 24,222,279 ### ### 0.0
2021-Aug-10 Tue 21.88 ### 21.78 21.81 ### ### 1.6
2021-Aug-09 Mon ### ### ### ### 42.9 42.9 0.0
2021-Aug-06 Fri 21.79 ### ### 22 2,571,785 0 72.5 72.5 ###
2021-Aug-05 Thu 21.8 21.84 ### 21.7 38.9 38.9 1.6
2021-Aug-04 Wed 21.78 ### 21.7 ### ### ### 0.0
2021-Aug-03 Tue ### ### 21.76 21.82 ### ### 1.6
2021-Aug-02 Mon ### 22.21 21.85 ### ### ### 0.0
2021-Jul-30 Fri ### ### ### ### 3,315,387 0 ### ### 0.0
2021-Jul-29 Thu 22.4 22.41 ### ### 22.1 22.1 0.0
2021-Jul-28 Wed ### ### 22 ### 2,211,757 24,329,327 29.8 29.8 0.0
2021-Jul-27 Tue ### 22.5 ### 22.46 ### ### 1.6
2021-Jul-26 Mon ### ### ### ### 2,755,181 0 ### ### 0.0
2021-Jul-23 Fri 22.25 22.54 22.2 ### 65.0 65.0 0.0
2021-Jul-22 Thu ### ### ### 22.58 ### ### 1.6
2021-Jul-21 Wed 22.27 ### 21.81 21.88 ### ### 1.6
2021-Jul-20 Tue 21.74 22 21.56 ### 4,851,976 ### 75.9 75.9 0.0
2021-Jul-19 Mon 22.59 22.59 22.155 ### 3,103,459 ### ### ### 0.0
2021-Jul-16 Fri 22.75 22.82 ### 22.76 3,587,057 40,928,320 ### ### 1.6
2021-Jul-15 Thu ### ### 22.79 ### 37.2 37.2 0.0
2021-Jul-14 Wed ### 23.5 ### 23.2 2,261,186 ### 35.1 35.1 1.7
2021-Jul-13 Tue ### ### ### ### ### ### 0.0
2021-Jul-12 Mon 23.83 23.86 23.42 23.45 ### ### 1.7
2021-Jul-09 Fri 23.5 23.7 ### 23.44 ### ### 1.7
2021-Jul-08 Thu 23.52 23.74 23.445 23.58 1,996,948 ### 72.3 72.3 1.7
2021-Jul-07 Wed 23.75 23.8 ### ### 3,160,742 37,612,829 ### ### 0.0
2021-Jul-06 Tue 23.88 ### 23.77 ### 3,592,886 42,701,450 81.0 81.0 0.0
2021-Jul-05 Mon ### ### ### ### 3,636,486 0 ### ### 0.0
2021-Jul-02 Fri ### ### 22.57 ### 3,133,426 ### ### ### 0.0
2021-Jul-01 Thu ### 22.48 ### 22.28 2,082,878 23,411,548 ### ### ###
2021-Jun-30 Wed ### 22.48 ### 22.21 ### ### ###
2021-Jun-29 Tue ### ### 22.125 22.28 38.5 38.5 ###
2021-Jun-28 Mon ### 22.775 22.43 22.53 2,424,053 54,789,657 ### ### ###
2021-Jun-25 Fri 22.54 ### 22.43 22.54 2,162,659 24,254,220 ### ### ###
2021-Jun-24 Thu 22.71 22.85 22.49 22.58 34.1 34.1 1.6
2021-Jun-23 Wed ### ### 22.8 22.85 2,496,786 ### ### ### 1.6
2021-Jun-22 Tue ### 23.53 ### ### 65.4 65.4 0.0
2021-Jun-21 Mon 23 ### 22.71 22.77 1,924,148 ### 46.8 46.8 ###
2021-Jun-18 Fri ### ### ### 23.2 8,248,544 0 ### ### 1.7
2021-Jun-17 Thu 24.26 24.29 ### 23.71 28.7 28.7 ###
2021-Jun-16 Wed ### 24.53 ### 24.27 ### ### ###
2021-Jun-15 Tue 23.8 23.82 ### 23.73 45.0 45.0 ###
2021-Jun-11 Fri ### 23.73 ### ### 69.8 69.8 0.0
2021-Jun-10 Thu 23.79 23.8 ### 23.41 2,158,223 25,682,853 ### ### 1.7
2021-Jun-09 Wed ### ### 23.56 23.76 35.5 35.5 1.7
2021-Jun-08 Tue ### ### 23.71 23.89 ### ### ###
2021-Jun-07 Mon 24 ### 23.72 ### ### ### 0.0
2021-Jun-04 Fri ### ### 23.79 ### 2,331,526 ### ### ### 0.0
2021-Jun-03 Thu 23.56 ### 23.44 23.85 ### ### ###
2021-Jun-02 Wed 22.46 ### 22.46 ### 4,577,642 ### ### ### 0.0
2021-Jun-01 Tue 22 ### ### ### 1,757,349 0 72.9 72.9 0.0
2021-May-31 Mon ### ### 21.78 21.81 ### ### 1.6
2021-May-28 Fri ### 22.21 ### ### ### ### 0.0
2021-May-27 Thu 21.86 ### ### 21.7 3,771,782 0 32.3 32.3 1.6
2021-May-26 Wed 21.84 ### ### 21.78 35.5 35.5 1.6
2021-May-25 Tue 22 ### ### ### ### ### 0.0
2021-May-24 Mon ### ### 21.55 21.88 1,709,288 18,417,578 ### ### 1.6
2021-May-21 Fri 22.2 ### 21.54 ### 4,654,756 50,131,722 16.3 16.3 0.0
2021-May-20 Thu ### 22.4 ### ### 59.7 59.7 0.0
2021-May-19 Wed 22.59 ### 22.28 22.4 41.5 41.5 ###
2021-May-18 Tue 22.44 ### 22.44 ### 1,740,146 ### 82.7 82.7 0.0
2021-May-17 Mon 22.81 22.885 22.5 22.52 1,463,874 ### ### ### 1.6
2021-May-14 Fri 22.42 22.72 22.42 22.58 1,653,577 ### ### ### 1.6
2021-May-13 Thu 22.4 ### 22.23 ### 2,138,675 23,771,372 47.4 47.4 0.0
2021-May-12 Wed ### 22.725 22.26 ### 38.4 38.4 0.0
2021-May-11 Tue ### 23.345 22.71 22.75 ### ### 1.6
2021-May-10 Mon 23.26 23.48 23.22 23.42 3,927,429 ### ### ### 1.7
2021-May-07 Fri ### 23.4 ### 23.26 1,892,745 ### 70.5 70.5 ###
2021-May-06 Thu 23.25 23.29 ### ### ### ### 0.0
2021-May-05 Wed ### 23.25 ### ### 45.6 45.6 0.0
2021-May-04 Tue 22.8 ### ### 22.86 1,476,454 0 ### ### 1.6
2021-May-03 Mon 22.84 22.85 22.5 22.52 1,573,347 35,675,643 39.1 39.1 1.6
2021-Apr-30 Fri ### ### ### 22.86 2,082,653 0 24.0 24.0 1.6
2021-Apr-29 Thu 23.45 23.48 ### 23.25 1,641,851 ### 29.0 29.0 ###
2021-Apr-28 Wed ### 23.23 22.87 ### 1,718,040 39,600,822 77.0 77.0 0.0
2021-Apr-27 Tue 22.8 ### ### 22.85 ### ### 1.6
2021-Apr-26 Mon 22.78 ### 22.72 22.72 1,722,089 ### 42.2 42.2 1.6
2021-Apr-23 Fri 22.72 ### ### 22.8 69.7 69.7 1.6
2021-Apr-22 Thu 22.5 22.86 ### 22.86 2,972,646 33,977,343 ### ### 1.6
2021-Apr-21 Wed ### 23 ### 23 2,355,944 27,093,356 69.0 69.0 1.6
2021-Apr-20 Tue 23.58 ### 23.28 ### 1,987,470 23,134,150 35.6 35.6 0.0
2021-Apr-19 Mon 24 ### ### ### 1,821,459 0 31.1 31.1 0.0
2021-Apr-16 Fri 24.21 24.24 ### ### ### ### 0.0
2021-Apr-15 Thu 24.4 24.75 24.26 ### 5,593,458 137,067,688 ### ### 0.0
2021-Apr-14 Wed 24.25 ### ### ### 34.1 34.1 0.0
2021-Apr-13 Tue 24.21 24.44 ### 24.26 ### ### 1.7
2021-Apr-12 Mon ### ### ### ### 1,306,871 0 83.2 83.2 0.0
2021-Apr-09 Fri ### ### ### ### 1,715,286 0 60.0 60.0 0.0
2021-Apr-08 Thu 24.5 ### ### 24.46 1,871,457 0 ### ### 1.7
2021-Apr-07 Wed 24.25 24.45 ### ### 1,863,881 22,785,945 ### ### 0.0
2021-Apr-06 Tue ### 24.23 ### ### 1,778,188 21,542,747 ### ### 0.0
2021-Apr-01 Thu 24 ### 23.83 24 ### ### 1.7
2021-Mar-31 Wed ### 24.5 24 24 29.9 29.9 1.7
2021-Mar-30 Tue 24.55 24.59 ### ### 39.4 39.4 0.0
2021-Mar-29 Mon ### ### 24.42 24.43 1,608,485 ### ### ### 1.7
2021-Mar-26 Fri 24.59 24.88 ### 24.54 ### ### 1.8
2021-Mar-25 Thu ### ### ### 24.28 2,000,774 0 ### ### 1.7
2021-Mar-24 Wed ### 24.4 ### 24.2 2,057,181 ### 75.6 75.6 1.7
2021-Mar-23 Tue 24.56 24.82 ### 24.47 1,501,842 18,637,859 42.5 42.5 1.7
2021-Mar-22 Mon ### 24.76 24.27 24.72 1,792,245 43,936,886 81.5 81.5 1.8
2021-Mar-19 Fri 24.25 24.5 ### ### ### ### 0.0
2021-Mar-18 Thu 24.78 ### 24.71 ### 1,648,584 20,368,255 ### ### 0.0
2021-Mar-17 Wed ### ### 24.73 ### ### ### 0.0
2021-Mar-16 Tue ### ### ### ### 2,012,374 0 29.0 29.0 0.0
2021-Mar-15 Mon ### 25.55 ### ### 1,939,951 24,782,874 65.8 65.8 0.0
2021-Mar-12 Fri ### 25.42 ### ### 1,708,628 ### ### ### 0.0
2021-Mar-11 Thu ### 25.25 24.45 24.75 3,314,943 ### ### ### 1.8
2021-Mar-10 Wed 25.54 25.54 ### ### 1,997,123 ### 22.4 22.4 0.0
2021-Mar-09 Tue 25.74 25.82 25.48 ### 2,065,752 ### ### ### 0.0
2021-Mar-08 Mon ### 26.27 25.59 ### 3,148,455 ### 39.2 39.2 0.0
2021-Mar-05 Fri ### 25.85 ### 25.46 3,092,380 ### ### ### 1.8
2021-Mar-04 Thu 24.86 ### ### ### 3,529,281 0 55.2 55.2 0.0
2021-Mar-03 Wed 24.51 24.87 24.5 24.81 76.3 76.3 1.8
2021-Mar-02 Tue ### 25.28 ### 24.72 3,355,587 ### ### ### 1.8
2021-Mar-01 Mon ### ### 24.47 ### 82.2 82.2 0.0
2021-Feb-26 Fri ### ### 24.41 24.57 4,988,058 60,879,247 32.5 32.5 1.8
2021-Feb-25 Thu ### 25.81 25.29 25.43 ### ### ###
2021-Feb-24 Wed ### 25.22 24.56 24.77 2,186,886 ### ### ### ###
2021-Feb-23 Tue ### ### ### ### 3,376,282 0 ### ### 0.0
2021-Feb-22 Mon ### ### 23.53 ### ### ### 0.0
2021-Feb-19 Fri 25 25 23.85 24 18.0 18.0 1.7
2021-Feb-18 Thu 25.88 25.89 25 ### 28.6 28.6 0.0
2021-Feb-17 Wed 25.8 ### ### ### 76.9 76.9 0.0
2021-Feb-16 Tue 25.4 25.88 25.4 25.83 2,791,377 ### 79.2 79.2 1.8
2021-Feb-15 Mon ### 25.53 ### 25.24 1,533,074 19,569,689 63.7 63.7 1.8
2021-Feb-12 Fri ### 25.24 24.82 ### 1,253,328 ### 39.9 39.9 0.0
2021-Feb-11 Thu 25.25 25.56 25.2 25.22 1,252,022 ### ### ### ###
2021-Feb-10 Wed 25.44 ### 25.21 25.28 ### ### 1.8
2021-Feb-09 Tue 25.85 ### 25.4 25.4 ### ### 1.8
2021-Feb-08 Mon 25.5 ### ### 25.59 67.6 67.6 1.8
2021-Feb-05 Fri 25.56 25.78 25.4 25.44 35.1 35.1 1.8
2021-Feb-04 Thu 25.7 25.89 ### ### 2,510,677 ### 29.1 29.1 0.0
2021-Feb-03 Wed 25.5 25.87 25.25 25.28 2,729,822 69,774,250 30.8 30.8 1.8
2021-Feb-02 Tue 24.77 25.29 24.71 ### 2,310,846 57,771,150 ### ### 0.0
2021-Feb-01 Mon ### ### ### 24.55 3,096,150 0 75.9 75.9 ###
2021-Jan-29 Fri ### ### ### 24.47 36.7 36.7 1.7
2021-Jan-28 Thu 25 ### ### ### ### ### 0.0
2021-Jan-27 Wed 25.72 25.74 ### 25.57 3,753,772 48,311,045 45.7 45.7 ###
2021-Jan-25 Mon ### 26.44 ### ### ### ### 0.0
2021-Jan-22 Fri 26.77 26.77 ### 26.56 37.3 37.3 1.9
2021-Jan-21 Thu 27.5 ### 26.86 ### 20.5 20.5 0.0
2021-Jan-20 Wed ### 27.53 ### 27.4 ### ### 2.0
2021-Jan-19 Tue 26.75 ### 26.26 ### 66.7 66.7 0.0
2021-Jan-18 Mon 26.5 ### ### ### 2,741,073 0 77.2 77.2 0.0
2021-Jan-15 Fri ### ### 26.76 26.76 2,933,749 ### ### ### ###
2021-Jan-14 Thu ### 26.89 26.57 ### 2,913,329 77,873,284 37.6 37.6 0.0
2021-Jan-13 Wed 25.81 26.74 25.81 ### 4,247,352 111,599,173 87.2 87.2 0.0
2021-Jan-12 Tue ### 25.87 25.28 ### 2,279,624 58,301,383 31.9 31.9 0.0
2021-Jan-11 Mon ### 26 25.22 25.46 3,852,728 ### 82.6 82.6 1.8
2021-Jan-08 Fri 24.41 24.84 ### 24.81 3,669,858 ### ### ### 1.8
2021-Jan-07 Thu 23.59 24.4 23.58 ### ### ### 0.0
2021-Jan-06 Wed 23.46 ### ### ### 33.4 33.4 0.0
2021-Jan-05 Tue 22.79 22.86 ### 22.79 2,112,426 24,145,029 60.5 60.5 1.6
2021-Jan-04 Mon 22.76 ### 22.72 ### 1,522,023 17,290,181 68.6 68.6 0.0
2020-Dec-31 Thu ### ### 22.74 22.74 1,033,324 ### ### ### 1.6
2020-Dec-30 Wed 22.81 ### 22.72 ### 75.5 75.5 0.0
2020-Dec-29 Tue ### ### 22.79 ### ### ### 0.0
2020-Dec-24 Thu 23 ### 22.75 22.75 1,151,724 ### 21.1 21.1 1.6
2020-Dec-23 Wed 22.28 ### 22.23 22.57 1,519,648 16,890,887 ### ### 1.6
2020-Dec-22 Tue ### 22.73 22.21 ### 35.9 35.9 0.0
2020-Dec-21 Mon 23.5 23.52 ### ### ### ### 0.0
2020-Dec-18 Fri ### ### 23.28 ### 10,241,370 119,209,546 73.1 73.1 0.0
2020-Dec-17 Thu ### 23.56 22.83 23.56 4,952,845 ### ### ### 1.7
2020-Dec-16 Wed 23 ### 22.82 22.88 2,575,353 29,384,777 ### ### 1.6
2020-Dec-15 Tue ### ### ### 22.7 3,150,952 0 ### ### ###
2020-Dec-14 Mon ### ### ### ### ### ### 0.0
2020-Dec-11 Fri ### 23.45 22.87 ### 3,689,749 85,454,586 ### ### 0.0
2020-Dec-10 Thu 22.7 22.8 22.5 22.73 ### ### ###
2020-Dec-09 Wed 23 ### ### 22.81 3,001,041 0 ### ### ###
2020-Dec-08 Tue 22.88 ### 22.7 ### 3,344,625 ### 77.8 77.8 0.0
2020-Dec-07 Mon 23.21 23.41 ### ### ### ### 0.0
2020-Dec-04 Fri ### ### 22.88 23 34.9 34.9 1.6
2020-Dec-03 Thu 22.7 ### 22.52 22.85 3,369,848 37,944,488 ### ### 1.6
2020-Dec-02 Wed ### 22.44 ### 22.42 82.0 82.0 ###
2020-Dec-01 Tue 22 22.2 21.71 22.2 3,631,622 ### ### ### 1.6
2020-Nov-30 Mon 22.85 ### ### ### 30.0 30.0 0.0
2020-Nov-27 Fri ### ### 22.52 22.73 2,510,244 28,265,347 32.3 32.3 ###
2020-Nov-26 Thu ### 23.57 ### ### 2,971,854 ### ### ### 0.0
2020-Nov-25 Wed ### 23.72 23.2 ### 5,925,140 139,003,784 43.2 43.2 0.0
2020-Nov-24 Tue 22.45 22.79 22.44 ### 73.6 73.6 0.0
2020-Nov-23 Mon ### ### 21.74 ### ### ### 0.0
2020-Nov-20 Fri 21.8 ### ### ### 4,757,687 0 28.1 28.1 0.0
2020-Nov-19 Thu 21.57 21.79 21.44 21.78 ### ### 1.6
2020-Nov-18 Wed ### 21.81 21.55 ### ### ### 0.0
2020-Nov-17 Tue 21.43 ### ### 21.55 ### ### ###
2020-Nov-16 Mon 20.74 20.86 20.7 20.84 211,084 4,386,325 76.1 76.1 1.5
2020-Nov-13 Fri ### ### ### ### 4,153,387 0 ### ### 0.0
2020-Nov-12 Thu ### ### ### 20.77 6,380,585 0 ### ### ###
2020-Nov-11 Wed ### ### ### ### 10,318,174 0 89.6 89.6 0.0
2020-Nov-10 Tue 19.55 19.8 19.29 ### 75.9 75.9 0.0
2020-Nov-09 Mon ### ### ### ### 2,561,880 0 ### ### 0.0
2020-Nov-06 Fri 18.45 18.47 ### ### ### ### 0.0
2020-Nov-05 Thu ### 18.7 ### ### 20.2 20.2 0.0
2020-Nov-04 Wed 18.45 18.59 ### 18.45 63.8 63.8 1.3
2020-Nov-03 Tue 17.8 18.53 17.8 ### 4,795,544 87,111,056 83.9 83.9 0.0
2020-Nov-02 Mon 17.56 ### ### 17.41 2,703,953 0 ### ### ###
2020-Oct-30 Fri 17.55 ### ### 17.52 ### ### ###
2020-Oct-29 Thu 17.45 17.53 ### ### 3,217,845 ### ### ### 0.0
2020-Oct-28 Wed ### ### 17.7 17.72 2,583,853 ### 27.3 27.3 1.3
2020-Oct-27 Tue 18.45 18.45 ### ### ### ### 0.0
2020-Oct-26 Mon 18.5 18.72 18.47 ### 82.1 82.1 0.0
2020-Oct-23 Fri 18.45 18.55 ### 18.48 3,524,450 32,689,273 ### ### ###
2020-Oct-22 Thu 18.28 ### ### 18.27 3,474,089 0 ### ### ###
2020-Oct-21 Wed 18.41 ### ### 18.57 2,841,471 0 73.8 73.8 ###
2020-Oct-20 Tue 18.5 18.57 18.255 18.28 ### ### 1.3
2020-Oct-19 Mon 18.54 ### 18.42 18.55 ### ### 1.3
2020-Oct-16 Fri 18.7 18.75 ### 18.42 3,668,973 34,396,621 ### ### 1.3
2020-Oct-15 Thu 18.28 18.76 18.24 18.55 80.1 80.1 1.3
2020-Oct-14 Wed 18.4 18.4 ### 18.27 ### ### ###
2020-Oct-13 Tue ### 18.59 ### 18.5 1,957,145 ### 75.7 75.7 ###
2020-Oct-12 Mon 18.29 ### ### ### 1,988,642 0 ### ### 0.0
2020-Oct-09 Fri 18.49 18.52 ### ### 2,603,859 ### ### ### 0.0
2020-Oct-08 Thu 18.5 18.5 18.26 18.28 2,748,257 ### ### ### 1.3
2020-Oct-07 Wed ### 18.44 ### ### 76.2 76.2 0.0
2020-Oct-06 Tue ### ### 17.75 ### 63.1 63.1 0.0
2020-Oct-05 Mon ### ### ### ### 2,853,876 0 80.9 80.9 0.0
2020-Oct-02 Fri 17.28 ### 16.8 16.8 6,041,353 ### ### ### 1.2
2020-Oct-01 Thu ### 17.81 17.54 17.55 3,189,888 56,381,270 33.5 33.5 ###
2020-Sep-30 Wed 18.25 18.25 17.58 17.58 5,559,457 99,597,672 18.5 18.5 1.3
2020-Sep-29 Tue 18.5 ### 18.4 18.49 ### ### ###
2020-Sep-28 Mon 18.2 18.53 ### ### ### ### 0.0
2020-Sep-25 Fri 18.24 ### ### ### 2,494,270 0 ### ### 0.0
2020-Sep-24 Thu ### ### ### ### 44.0 44.0 0.0
2020-Sep-23 Wed ### ### ### ### 3,687,685 0 72.4 72.4 0.0
2020-Sep-22 Tue ### ### 17.945 ### 3,094,620 27,766,477 41.4 41.4 0.0
2020-Sep-21 Mon 18.25 18.49 18.23 ### 79.4 79.4 0.0
2020-Sep-18 Fri 18.5 18.56 18.28 18.28 25.2 25.2 1.3
2020-Sep-17 Thu 18.59 ### ### ### 39.0 39.0 0.0
2020-Sep-16 Wed ### 18.385 18.2 ### 3,070,525 56,167,578 ### ### 0.0
2020-Sep-15 Tue 18.41 18.45 ### ### 3,083,759 28,447,676 ### ### 0.0
2020-Sep-14 Mon ### 18.5 18.26 ### 1,843,586 ### 67.1 67.1 0.0
2020-Sep-11 Fri ### ### ### ### 29.0 29.0 0.0
2020-Sep-10 Thu ### 18.79 ### 18.42 ### ### 1.3
2020-Sep-09 Wed 18.72 18.72 ### ### 4,540,948 42,503,273 23.7 23.7 0.0
2020-Sep-08 Tue ### 19.28 ### 19.2 75.4 75.4 ###
2020-Sep-07 Mon 18.82 ### ### 18.87 ### ### 1.3
2020-Sep-04 Fri ### ### 18.79 ### 38.8 38.8 0.0
2020-Sep-03 Thu ### 19.41 ### 19.25 77.0 77.0 1.4
2020-Sep-02 Wed ### ### ### ### 3,906,140 0 33.5 33.5 0.0
2020-Sep-01 Tue ### ### ### ### 4,465,289 0 35.5 35.5 0.0
2020-Aug-31 Mon ### ### ### 19.58 ### ### 1.4
2020-Aug-28 Fri 19.2 19.29 ### ### 4,341,684 41,875,542 40.0 40.0 0.0
2020-Aug-27 Thu 19.7 19.74 19.2 19.27 5,841,371 ### ### ### ###
2020-Aug-26 Wed ### ### 19.77 19.86 44.9 44.9 1.4
2020-Aug-25 Tue ### 20.28 ### ### 43.3 43.3 0.0
2020-Aug-24 Mon ### ### 19.72 ### 4,989,652 ### 36.4 36.4 0.0
2020-Aug-21 Fri ### 20.325 ### 20.2 3,765,184 38,263,682 ### ### 1.4
2020-Aug-20 Thu ### ### ### 20 25.9 25.9 1.4
2020-Aug-19 Wed 20.2 20.54 ### 20.54 2,680,973 ### 80.9 80.9 1.5
2020-Aug-18 Tue 20.5 20.53 ### ### 29.6 29.6 0.0
2020-Aug-17 Mon 20.45 ### ### ### 2,728,647 0 33.0 33.0 0.0
2020-Aug-14 Fri ### ### 20.27 20.45 2,638,220 26,738,359 63.0 63.0 ###
2020-Aug-13 Thu 20.85 20.85 20.23 20.4 ### ### 1.5
2020-Aug-12 Wed 20.41 20.59 20.26 20.59 2,795,779 57,103,786 ### ### ###
2020-Aug-11 Tue 20.4 20.545 ### 20.4 ### ### 1.5
2020-Aug-10 Mon ### 20.48 ### 20.29 ### ### ###
2020-Aug-07 Fri 20.28 20.55 20.24 ### 68.9 68.9 0.0
2020-Aug-06 Thu 20.2 20.48 ### ### 70.3 70.3 0.0
2020-Aug-05 Wed ### ### ### ### ### ### 0.0
2020-Aug-04 Tue ### 20.54 ### ### 3,165,042 32,504,981 68.1 68.1 0.0
2020-Aug-03 Mon 19.89 ### 19.57 ### 3,174,678 31,064,224 ### ### 0.0
2020-Jul-31 Fri ### 20.27 19.82 ### 5,584,071 ### ### ### 0.0
2020-Jul-30 Thu ### 20.46 ### 20.43 ### ### ###
2020-Jul-29 Wed 20.51 ### 20.22 20.26 35.3 35.3 1.4
2020-Jul-28 Tue 20.73 20.89 20.53 20.53 1,975,725 ### ### ### ###
2020-Jul-27 Mon 20.8 20.84 20.52 20.82 ### ### 1.5
2020-Jul-24 Fri ### ### 20.83 ### 68.5 68.5 0.0
2020-Jul-23 Thu ### ### 20.83 ### ### ### 0.0
2020-Jul-22 Wed 20.89 21.23 20.81 20.88 41.9 41.9 ###
2020-Jul-21 Tue ### ### ### ### ### ### 0.0
2020-Jul-20 Mon 20.56 20.57 ### ### 2,964,270 ### 21.3 21.3 0.0
2020-Jul-17 Fri 20.55 20.71 20.51 ### 4,414,956 90,992,243 74.7 74.7 0.0
2020-Jul-16 Thu 21 ### ### ### 30.8 30.8 0.0
2020-Jul-15 Wed 21.47 21.84 ### ### 6,687,257 73,024,846 17.0 17.0 0.0
2020-Jul-14 Tue ### 21.53 ### 21.42 2,385,372 25,678,529 ### ### 1.5
2020-Jul-13 Mon 21.52 ### 21.355 21.52 ### ### 1.5
2020-Jul-10 Fri 21.22 ### ### ### 43.3 43.3 0.0
2020-Jul-09 Thu ### 21.79 ### ### 79.3 79.3 0.0
2020-Jul-08 Wed 21.21 ### 20.87 ### 2,394,941 ### 34.6 34.6 0.0
2020-Jul-07 Tue ### 21.78 21.21 21.27 2,661,952 57,218,658 34.0 34.0 ###
2020-Jul-06 Mon ### 21.8 21.54 21.58 1,557,653 33,754,340 ### ### ###
2020-Jul-03 Fri 22 ### 21.51 ### ### ### 0.0
2020-Jul-02 Thu ### 21.8 21.48 21.77 1,954,751 ### 61.8 61.8 1.6
2020-Jul-01 Wed ### 21.75 ### ### 30.0 30.0 0.0
2020-Jun-30 Tue ### ### ### ### 81.3 81.3 0.0
2020-Jun-29 Mon 20.58 ### ### 20.57 3,418,823 0 47.7 47.7 ###
2020-Jun-26 Fri 20.86 ### 20.75 ### 7,003,072 72,656,872 ### ### 0.0
2020-Jun-25 Thu 21 21.22 ### ### 37.8 37.8 0.0
2020-Jun-24 Wed ### ### 21.53 21.58 25.1 25.1 ###
2020-Jun-23 Tue 22.28 ### 21.73 ### 3,254,748 ### 32.9 32.9 0.0
2020-Jun-22 Mon 21.8 22.2 21.45 ### 3,368,542 73,518,429 ### ### 0.0
2020-Jun-19 Fri ### 22.28 21.84 21.88 6,904,650 152,316,579 ### ### 1.6
2020-Jun-18 Thu 21.56 21.925 21.22 21.75 5,406,986 ### 79.6 79.6 ###
2020-Jun-17 Wed 21.75 21.85 21.28 21.74 4,453,848 ### ### ### 1.6
2020-Jun-16 Tue ### ### ### 21.47 ### ### ###
2020-Jun-15 Mon 21.45 21.57 ### ### 6,058,845 65,344,643 32.6 32.6 0.0
2020-Jun-12 Fri 21.4 21.59 ### ### ### ### 0.0
2020-Jun-11 Thu 23.27 23.47 22.53 22.56 34.8 34.8 ###
2020-Jun-10 Wed 24 ### 23.82 ### 4,462,170 53,144,444 ### ### 0.0
2020-Jun-09 Tue 23.74 24.75 23.72 ### 5,522,549 133,838,975 87.7 87.7 0.0
2020-Jun-05 Fri ### ### ### ### 73.6 73.6 0.0
2020-Jun-04 Thu 23.57 23.83 ### ### 29.1 29.1 0.0
2020-Jun-03 Wed 23.2 23.5 ### 23.5 4,745,343 55,757,780 ### ### 1.7
2020-Jun-02 Tue 23 ### 22.82 ### ### ### 0.0
2020-Jun-01 Mon 22.5 23 ### ### 2,652,424 30,502,876 74.2 74.2 0.0
2020-May-29 Fri ### ### ### ### ### ### 0.0
2020-May-28 Thu 23.2 23.53 ### ### 37.2 37.2 0.0
2020-May-27 Wed 23.5 ### ### 23.55 ### ### 1.7
2020-May-26 Tue ### 23.4 22.87 23.24 ### ### ###
2020-May-25 Mon 22.5 22.73 ### ### 1,533,643 17,429,852 64.1 64.1 0.0
2020-May-22 Fri 22.7 22.925 ### ### ### ### 0.0
2020-May-21 Thu ### ### ### ### 2,692,675 0 ### ### 0.0
2020-May-20 Wed 22.23 ### ### 22.5 1,906,841 0 ### ### 1.6
2020-May-19 Tue 22.7 22.85 22.53 22.59 ### ### ###
2020-May-18 Mon 21.75 21.88 ### ### 3,289,526 ### ### ### 0.0
2020-May-15 Fri ### ### 21.2 21.26 32.1 32.1 1.5
2020-May-14 Thu ### 21.51 ### ### 37.8 37.8 0.0
2020-May-13 Wed 21.59 21.72 21.26 21.72 3,142,521 67,532,776 ### ### ###
2020-May-12 Tue ### ### 21.79 ### 2,821,672 ### ### ### 0.0
2020-May-11 Mon ### ### 22.23 ### 32.0 32.0 0.0
2020-May-08 Fri 21.8 22.25 21.79 21.89 2,615,078 ### ### ### ###
2020-May-07 Thu 21.72 21.89 21.51 ### 2,322,085 50,389,244 ### ### 0.0
2020-May-06 Wed 22.5 22.58 21.745 ### ### ### 0.0
2020-May-05 Tue ### ### ### 21.89 82.4 82.4 ###
2020-May-04 Mon ### ### ### ### 2,849,182 0 ### ### 0.0
2020-May-01 Fri 22.2 22.2 ### ### 17.0 17.0 0.0
2020-Apr-30 Thu ### 22.53 21.51 22.45 70.9 70.9 ###
2020-Apr-29 Wed ### ### ### 21 84.4 84.4 1.5
2020-Apr-28 Tue ### ### 19.8 19.82 ### ### 1.4
2020-Apr-27 Mon 20.45 20.56 ### ### ### ### 0.0
2020-Apr-24 Fri 20.41 ### 20.23 ### ### ### 0.0
2020-Apr-23 Thu 20 ### ### 20 72.1 72.1 1.4
2020-Apr-22 Wed 19.46 ### ### ### 68.8 68.8 0.0
2020-Apr-21 Tue 19.57 20.27 19.47 19.89 4,422,741 ### 90.2 90.2 ###
2020-Apr-20 Mon 20.84 21.025 ### ### 25.0 25.0 0.0
2020-Apr-17 Fri ### 21.45 ### ### 3,002,726 ### ### ### 0.0
2020-Apr-16 Thu 21 ### 20.55 ### 4,581,620 47,076,145 ### ### 0.0
2020-Apr-15 Wed 21.57 21.58 ### 21.22 4,261,747 45,984,250 ### ### 1.5
2020-Apr-14 Tue ### 22.28 ### 22 6,117,420 68,148,058 26.3 26.3 ###
2020-Apr-09 Thu ### 21.87 ### 21.84 3,834,324 ### 60.0 60.0 1.6
2020-Apr-08 Wed ### 21.47 20.74 ### 5,116,577 107,985,357 64.8 64.8 0.0
2020-Apr-07 Tue 21.57 21.73 ### 21.2 5,846,053 ### 36.1 36.1 1.5
2020-Apr-06 Mon 20 ### 19.77 ### 6,165,984 60,950,751 ### ### 0.0
2020-Apr-03 Fri ### 21.75 19.58 19.7 6,047,172 ### ### ### 1.4
2020-Apr-02 Thu ### ### ### ### 6,164,278 0 ### ### 0.0
2020-Apr-01 Wed 18.89 ### 18.77 ### ### ### 0.0
2020-Mar-31 Tue 18.24 18.79 ### 18.21 9,617,083 ### 34.5 34.5 ###
2020-Mar-30 Mon 16.86 ### 16.85 ### 81.8 81.8 0.0
2020-Mar-27 Fri 18.86 ### 16.84 16.84 10,311,689 86,824,421 11.2 11.2 1.2
2020-Mar-26 Thu 17.56 18.2 ### ### 6,867,687 62,495,951 ### ### 0.0
2020-Mar-25 Wed ### 17.52 ### ### 79.5 79.5 0.0
2020-Mar-24 Tue 15.2 ### ### ### ### ### 0.0
2020-Mar-23 Mon ### ### ### 15.27 56.5 56.5 ###
2020-Mar-20 Fri ### 17.2 ### ### ### ### 0.0
2020-Mar-19 Thu 16.88 ### 15.375 ### 10,267,881 ### ### ### 0.0
2020-Mar-18 Wed ### ### 17.23 17.23 9,051,886 ### ### ### ###
2020-Mar-17 Tue ### ### 17.5 ### 67.1 67.1 0.0
2020-Mar-16 Mon 20 20 ### ### 18.6 18.6 0.0
2020-Mar-13 Fri ### ### 17.26 ### 93.6 93.6 0.0
2020-Mar-12 Thu 20.48 20.88 18.77 ### 10,623,250 ### ### ### 0.0
2020-Mar-11 Wed 23.25 ### 21 21 9.5 9.5 1.5
2020-Mar-10 Tue 20.79 ### 20.23 22 12,880,429 ### ### ### ###
2020-Mar-09 Mon ### ### 19.5 21.54 95.2 95.2 1.5
2020-Mar-06 Fri 26.84 26.84 ### ### ### ### 0.0
2020-Mar-05 Thu ### 27.55 ### ### 4,192,756 ### 76.6 76.6 0.0
2020-Mar-04 Wed 27.42 ### ### ### 4,043,685 0 ### ### 0.0
2020-Mar-03 Tue 29 ### ### ### 3,866,884 0 ### ### 0.0
2020-Mar-02 Mon 27.5 28.56 27.21 ### 5,314,475 ### 79.3 79.3 0.0
2020-Feb-28 Fri ### ### 27.5 ### 83.4 83.4 0.0
2020-Feb-27 Thu ### 29.48 ### ### 72.5 72.5 0.0
2020-Feb-26 Wed 29.89 ### 29.28 29.5 4,363,175 63,876,882 ### ### 2.1
2020-Feb-25 Tue ### 30.72 ### 30.4 ### ### ###
2020-Feb-24 Mon 31.72 31.73 30.945 ### 41.2 41.2 0.0
2020-Feb-21 Fri ### 33.45 ### 33.2 ### ### ###
2020-Feb-20 Thu 33.49 33.655 33.22 33.25 29.9 29.9 2.4
2020-Feb-19 Wed 32.86 ### 32.86 33.23 ### ### ###
2020-Feb-18 Tue ### ### 32.83 32.88 2,664,948 43,745,121 ### ### 2.3
2020-Feb-17 Mon ### 33.42 ### ### 2,072,752 34,635,685 83.2 83.2 0.0
2020-Feb-14 Fri ### ### 32.83 32.83 4,154,048 ### 16.7 16.7 2.3
2020-Feb-13 Thu 34.28 ### 33.51 33.74 2,636,072 44,167,386 22.3 22.3 2.4
2020-Feb-12 Wed ### ### 33.71 33.86 2,147,057 36,188,645 ### ### 2.4
2020-Feb-11 Tue ### ### 33.48 ### 1,785,220 29,884,582 75.8 75.8 0.0
2020-Feb-10 Mon 33.72 33.78 ### 33.56 38.5 38.5 2.4
2020-Feb-07 Fri ### ### 33.72 33.85 2,572,777 43,377,020 ### ### 2.4
2020-Feb-06 Thu 34.2 34.44 33.88 ### 3,413,156 ### ### ### 0.0
2020-Feb-05 Wed 33.21 33.56 ### 33.47 1,810,023 30,372,185 73.5 73.5 ###
2020-Feb-04 Tue 33.55 33.55 ### ### 22.1 22.1 0.0
2020-Feb-03 Mon ### ### 33.56 33.7 3,019,227 50,662,629 ### ### 2.4
2020-Jan-31 Fri ### ### ### 34.73 68.9 68.9 ###
2020-Jan-30 Thu 34.88 35.055 ### ### ### ### 0.0
2020-Jan-29 Wed 34.77 ### 34.77 34.82 1,830,674 ### ### ### 2.5
2020-Jan-28 Tue 34.5 34.57 ### 34.55 2,930,786 ### ### ### 2.5
2020-Jan-24 Fri ### 35.55 ### ### 78.6 78.6 0.0
2020-Jan-23 Thu 35.7 35.7 ### 35.25 27.2 27.2 2.5
2020-Jan-22 Wed ### ### 35.26 35.83 ### ### ###
2020-Jan-21 Tue 35.85 35.85 ### 35.52 27.9 27.9 2.5
2020-Jan-20 Mon 35.58 35.86 35.57 35.82 1,541,325 55,048,422 ### ### 2.6
2020-Jan-17 Fri ### ### 35.485 35.56 ### ### 2.5
2020-Jan-16 Thu ### 36.2 ### ### ### ### 0.0
2020-Jan-15 Wed ### ### 35.52 35.8 72.5 72.5 2.6
2020-Jan-14 Tue ### 35.73 ### ### ### ### 0.0
2020-Jan-13 Mon ### 35.83 35.28 35.43 2,070,341 73,610,974 27.2 27.2 ###
2020-Jan-10 Fri ### ### ### 35.86 ### ### ###
2020-Jan-09 Thu 35.7 35.89 35.54 ### 2,600,259 92,868,250 ### ### 0.0
2020-Jan-08 Wed ### 36.28 ### ### 3,380,656 ### 88.2 88.2 0.0
2020-Jan-07 Tue 35.5 35.8 35.5 ### 67.0 67.0 0.0
2020-Jan-06 Mon ### 35.45 34.87 ### 80.3 80.3 0.0
2020-Jan-03 Fri ### ### 34.55 34.77 ### ### ###
2020-Jan-02 Thu 34.2 34.52 34.2 34.47 77.0 77.0 2.5
2019-Dec-30 Mon ### ### 34.585 ### 874,371 ### 65.8 65.8 0.0
2019-Dec-27 Fri ### ### ### ### ### ### 0.0
2019-Dec-24 Tue 34.8 ### 34.8 ### ### ### 0.0
2019-Dec-23 Mon 34.85 ### 34.72 34.73 ### ### ###
2019-Dec-20 Fri ### ### 34.85 34.85 7,057,350 122,974,323 ### ### ###
2019-Dec-19 Thu ### 35.51 ### 35.27 3,416,683 ### 32.7 32.7 ###
2019-Dec-18 Wed 35.49 35.57 ### ### 29.1 29.1 0.0
2019-Dec-16 Mon 34.87 ### 34.8 ### ### ### 0.0
2019-Dec-13 Fri 34.5 34.78 34.41 ### 67.1 67.1 0.0
2019-Dec-12 Thu ### 34.4 ### 34.25 1,407,823 24,214,555 36.3 36.3 ###
2019-Dec-11 Wed 34.24 ### ### ### 1,794,687 0 ### ### 0.0
2019-Dec-10 Tue ### 34.42 ### ### 32.6 32.6 0.0
2019-Dec-09 Mon ### 34.46 ### ### 2,224,173 ### ### ### 0.0
2019-Dec-06 Fri ### 33.77 33.55 33.72 73.4 73.4 2.4
2019-Dec-05 Thu 33.5 33.72 ### 33.57 1,983,775 33,446,446 ### ### 2.4
2019-Dec-04 Wed ### 33.28 32.88 ### ### ### 0.0
2019-Dec-03 Tue ### ### ### ### 2,868,941 0 38.7 38.7 0.0
2019-Dec-02 Mon ### ### ### 34.22 1,682,686 0 ### ### 2.4
2019-Nov-29 Fri ### 34.77 34.41 34.51 ### ### ###
2019-Nov-28 Thu 34.48 ### 34.4 34.56 70.6 70.6 2.5
2019-Nov-27 Wed 34.2 34.44 ### 34.25 ### ### ###
2019-Nov-26 Tue ### 34.5 ### 34.28 3,267,072 ### 32.7 32.7 2.4
2019-Nov-25 Mon ### 34.27 ### ### 1,836,288 ### 39.5 39.5 0.0
2019-Nov-22 Fri ### 34.21 33.945 ### 33.9 33.9 0.0
2019-Nov-21 Thu ### 34.2 33.55 ### 2,929,855 ### ### ### 0.0
2019-Nov-20 Wed 34.28 34.28 ### ### 2,051,941 ### ### ### 0.0
2019-Nov-19 Tue ### 34.51 ### 34.43 2,552,820 ### ### ### ###
2019-Nov-18 Mon 34.21 34.28 ### 34.25 1,531,682 26,253,029 ### ### ###
2019-Nov-15 Fri ### ### 33.83 ### 1,683,045 ### ### ### 0.0
2019-Nov-14 Thu 33.81 33.88 33.53 33.82 65.3 65.3 2.4
2019-Nov-13 Wed ### ### ### 33.8 ### ### 2.4
2019-Nov-12 Tue ### ### ### ### 34.2 34.2 0.0
2019-Nov-11 Mon ### 34.28 ### ### 69.2 69.2 0.0
2019-Nov-08 Fri ### ### ### ### 3,306,352 0 ### ### 0.0
2019-Nov-07 Thu ### ### 32.78 ### 66.8 66.8 0.0
2019-Nov-06 Wed ### 33.54 ### ### 33.0 33.0 0.0
2019-Nov-05 Tue 33.26 33.26 ### ### 2,553,072 42,457,587 ### ### 0.0
2019-Nov-04 Mon 32.85 ### ### 32.72 2,239,354 0 ### ### 2.3
2019-Nov-01 Fri 32.22 32.55 ### 32.46 75.8 75.8 2.3
2019-Oct-31 Thu 32.29 ### ### 32.2 1,510,354 0 35.6 35.6 ###
2019-Oct-30 Wed 32.43 32.71 32.27 ### 39.5 39.5 0.0
2019-Oct-29 Tue ### ### ### 32.52 39.1 39.1 2.3
2019-Oct-28 Mon ### 32.73 32.53 32.59 1,734,320 ### ### ### 2.3
2019-Oct-25 Fri 32.58 ### 32.51 32.56 33.9 33.9 2.3
2019-Oct-24 Thu 32.22 ### 32.045 32.5 3,363,923 53,898,456 ### ### ###
2019-Oct-23 Wed 31.75 ### ### 31.75 1,922,424 0 ### ### 2.3
2019-Oct-22 Tue ### 31.885 ### 31.7 1,617,841 ### ### ### 2.3
2019-Oct-21 Mon 31.74 31.83 31.52 ### ### ### 0.0
2019-Oct-18 Fri ### ### 31.645 ### ### ### 0.0
2019-Oct-17 Thu ### 32.23 ### ### 2,897,376 ### ### ### 0.0
2019-Oct-16 Wed ### ### 31.74 ### ### ### 0.0
2019-Oct-15 Tue 31.7 31.77 31.55 ### 2,473,156 ### 35.0 35.0 0.0
2019-Oct-14 Mon ### ### ### ### 3,403,276 0 ### ### 0.0
2019-Oct-11 Fri ### ### 31.075 31.22 ### ### 2.2
2019-Oct-10 Thu 30.85 ### 30.72 30.89 1,859,179 28,556,989 73.8 73.8 ###
2019-Oct-09 Wed ### ### 30.79 30.85 2,225,282 ### 26.6 26.6 ###
2019-Oct-08 Tue ### 31.52 ### ### ### ### 0.0
2019-Oct-07 Mon 31.25 31.28 ### ### 2,842,879 44,462,627 ### ### 0.0
2019-Oct-04 Fri 30.81 ### 30.81 30.85 1,650,851 25,431,359 66.3 66.3 ###
2019-Oct-03 Thu ### ### 30.58 30.77 4,382,148 67,003,042 28.2 28.2 2.2
2019-Oct-02 Wed ### ### ### 31.74 2,514,279 0 35.3 35.3 2.3
2019-Oct-01 Tue ### 32.28 ### 32.2 ### ### ###
2019-Sep-30 Mon ### ### ### ### 81.1 81.1 0.0
2019-Sep-27 Fri 31.78 ### 31.74 ### ### ### 0.0
2019-Sep-26 Thu ### ### ### 31.72 2,520,344 0 ### ### 2.3
2019-Sep-25 Wed 32.2 ### ### ### 2,773,151 0 34.1 34.1 0.0
2019-Sep-24 Tue 32.5 ### ### 32.46 2,340,727 0 ### ### 2.3
2019-Sep-23 Mon 32.5 ### 32.42 ### 71.8 71.8 0.0
2019-Sep-20 Fri 32.28 32.49 32.2 32.29 3,810,353 ### ### ### ###
2019-Sep-19 Thu 32.52 ### ### ### 25.4 25.4 0.0
2019-Sep-18 Wed 32.8 32.8 ### 32.52 ### ### 2.3
2019-Sep-17 Tue ### 33.385 32.87 ### 77.2 77.2 0.0
2019-Sep-16 Mon 33.84 33.84 32.7 32.7 ### ### 2.3
2019-Sep-13 Fri ### ### ### ### 2,866,743 0 35.0 35.0 0.0
2019-Sep-12 Thu ### ### ### 31.51 24.3 24.3 ###
2019-Sep-11 Wed ### ### ### ### 2,567,923 0 26.5 26.5 0.0
2019-Sep-10 Tue ### 32.45 ### ### 81.3 81.3 0.0
2019-Sep-09 Mon ### ### ### 31.73 28.5 28.5 ###
2019-Sep-06 Fri ### ### ### 31.85 2,964,088 0 72.6 72.6 2.3
2019-Sep-05 Thu 31.42 ### ### ### 2,853,470 0 ### ### 0.0
2019-Sep-04 Wed 31.2 ### ### ### ### ### 0.0
2019-Sep-03 Tue 31.7 31.89 31.47 31.54 ### ### 2.3
2019-Sep-02 Mon 31.5 ### 31.5 31.8 1,617,082 25,469,041 80.2 80.2 ###
2019-Aug-30 Fri ### 32.275 ### ### ### ### 0.0
2019-Aug-29 Thu 31.5 ### 31.46 ### 5,199,540 ### ### ### 0.0
2019-Aug-28 Wed ### 31.53 ### 31.44 ### ### 2.2
2019-Aug-27 Tue ### 31.24 30.89 ### 2,552,588 79,296,146 63.6 63.6 0.0
2019-Aug-26 Mon ### 31.2 30.86 ### ### ### 0.0
2019-Aug-23 Fri 31.84 32.28 31.82 32.22 79.3 79.3 ###
2019-Aug-22 Thu 32.49 32.73 32.26 ### ### ### 0.0
2019-Aug-21 Wed ### ### ### ### 72.7 72.7 0.0
2019-Aug-20 Tue ### ### 31.89 32.29 76.9 76.9 ###
2019-Aug-19 Mon 31.85 31.85 31.52 31.73 2,213,724 70,141,844 29.7 29.7 ###
2019-Aug-16 Fri ### ### 30.81 31.21 3,575,042 55,073,522 72.6 72.6 ###
2019-Aug-15 Thu 32.55 ### ### ### ### ### 0.0
2019-Aug-14 Wed 33.52 33.58 33.2 33.43 1,870,482 ### ### ### 2.4
2019-Aug-13 Tue ### 33.47 ### ### 2,590,282 ### ### ### 0.0
2019-Aug-12 Mon 33.22 33.43 ### 33.22 1,310,985 ### 66.5 66.5 2.4
2019-Aug-09 Fri 33.25 ### ### ### ### ### 0.0
2019-Aug-08 Thu 32.42 33.21 ### ### 2,235,959 ### 80.7 80.7 0.0
2019-Aug-07 Wed ### ### 32.54 32.76 2,606,345 ### ### ### ###
2019-Aug-06 Tue ### ### ### ### 86.1 86.1 0.0
2019-Aug-05 Mon 33.85 ### ### 33.21 2,348,224 0 ### ### 2.4
2019-Aug-02 Fri ### 34.2 33.76 33.81 4,597,629 ### ### ### ###
2019-Aug-01 Thu ### ### 34.59 ### ### ### 0.0
2019-Jul-31 Wed ### ### ### 34.7 3,034,225 0 ### ### 2.5
2019-Jul-30 Tue 34.75 34.82 34.51 ### 36.9 36.9 0.0
2019-Jul-29 Mon 34.55 34.73 34.225 34.58 2,111,353 72,794,173 68.2 68.2 2.5
2019-Jul-26 Fri ### 34.55 ### ### 3,716,774 64,207,270 ### ### 0.0
2019-Jul-25 Thu 34.45 34.45 ### ### 2,219,874 38,237,329 33.0 33.0 0.0
2019-Jul-24 Wed 34.27 34.44 ### ### 2,238,144 ### ### ### 0.0
2019-Jul-23 Tue ### ### ### ### 32.4 32.4 0.0
2019-Jul-22 Mon ### ### 33.57 ### 69.1 69.1 0.0
2019-Jul-19 Fri 33.8 33.88 33.26 ### 3,385,854 ### 19.5 19.5 0.0
2019-Jul-18 Thu 34.25 ### 33.88 ### 26.4 26.4 0.0
2019-Jul-17 Wed 34.85 ### ### ### 2,607,455 0 67.9 67.9 0.0
2019-Jul-16 Tue ### ### ### ### 20.2 20.2 0.0
2019-Jul-15 Mon 35.8 36.25 35.75 35.83 72.6 72.6 ###
2019-Jul-12 Fri ### 36.27 35.72 35.83 2,372,926 85,413,471 ### ### ###
2019-Jul-11 Thu ### ### ### ### 25.9 25.9 0.0
2019-Jul-10 Wed ### 36.41 ### ### ### ### 0.0
2019-Jul-09 Tue ### 36.28 35.88 ### 37.9 37.9 0.0
2019-Jul-08 Mon ### ### ### ### 1,251,049 0 ### ### 0.0
2019-Jul-05 Fri ### ### 35.88 36.2 ### ### 2.6
2019-Jul-04 Thu ### 36.23 35.78 35.78 1,629,145 ### ### ### 2.6
2019-Jul-03 Wed 36.5 36.54 35.76 35.86 3,592,859 129,881,852 17.9 17.9 ###
2019-Jul-02 Tue 36.81 ### 36.58 36.74 ### ### 2.6
2019-Jul-01 Mon 36.73 ### 36.45 36.56 ### ### ###
2019-Jun-28 Fri ### ### ### ### 23.6 23.6 0.0
2019-Jun-27 Thu ### 37.28 ### ### 2,103,957 39,217,758 66.5 66.5 0.0
2019-Jun-26 Wed 36.87 37.2 36.83 ### 2,749,954 101,789,547 ### ### 0.0
2019-Jun-25 Tue ### 37.22 36.8 ### 1,667,925 ### ### ### 0.0
2019-Jun-24 Mon ### 37.47 ### ### 1,692,054 ### 34.2 34.2 0.0
2019-Jun-21 Fri ### 37.5 ### ### 4,862,759 ### 73.7 73.7 0.0
2019-Jun-20 Thu ### ### 35.53 36.25 3,233,649 57,445,774 ### ### ###
2019-Jun-19 Wed 35.75 ### 35.75 ### 2,109,473 37,706,829 68.4 68.4 0.0
2019-Jun-18 Tue ### 35.29 34.88 ### ### ### 0.0
2019-Jun-17 Mon ### ### 34.78 ### 1,220,325 21,221,451 33.5 33.5 0.0
2019-Jun-14 Fri ### 35.27 ### ### 2,297,985 ### ### ### 0.0
2019-Jun-13 Thu 34.77 34.77 34.255 ### 28.1 28.1 0.0
2019-Jun-12 Wed ### 35.42 ### ### 72.6 72.6 0.0
2019-Jun-11 Tue 34.8 35.22 34.58 ### ### ### 0.0
2019-Jun-07 Fri ### 34.82 34.43 ### ### ### 0.0
2019-Jun-06 Thu ### 34.375 33.82 ### 2,903,251 ### ### ### 0.0
2019-Jun-05 Wed 34.51 ### ### 34.2 2,223,482 0 ### ### 2.4
2019-Jun-04 Tue 34.5 ### 34.025 ### 29.3 29.3 0.0
2019-Jun-03 Mon 34.5 34.88 34.45 34.57 81.5 81.5 ###
2019-May-31 Fri ### 35.51 ### 35.42 3,176,278 ### 69.1 69.1 2.5
2019-May-30 Thu ### ### ### 35.79 ### ### ###
2019-May-29 Wed ### ### 35.625 ### ### ### 0.0
2019-May-28 Tue 35.87 ### 35.84 ### 70.7 70.7 0.0
2019-May-27 Mon 35.85 ### ### 35.79 1,100,822 0 ### ### ###
2019-May-24 Fri ### 36.2 ### 35.7 2,923,924 52,923,024 25.4 25.4 2.6
2019-May-23 Thu ### ### ### ### 1,646,675 0 ### ### 0.0
2019-May-22 Wed 37.2 37.55 ### 37.4 72.4 72.4 ###
2019-May-21 Tue 36.5 ### 36.5 ### ### ### 0.0
2019-May-20 Mon 37.51 37.54 36.7 ### 1,671,073 62,030,229 ### ### 0.0
2019-May-17 Fri ### ### ### 37.2 2,494,657 0 73.6 73.6 2.7
2019-May-16 Thu ### 36.79 36.26 36.77 1,981,153 ### 77.2 77.2 ###
2019-May-15 Wed 35.71 36.24 35.71 36.21 78.9 78.9 ###
2019-May-14 Tue ### 35.74 35.325 ### ### ### 0.0
2019-May-13 Mon 35.7 35.89 35.44 35.89 76.6 76.6 ###
2019-May-10 Fri 35.57 ### 35.49 35.73 ### ### 2.6
2019-May-09 Thu 34.79 35.55 ### 35.43 1,699,225 30,203,724 82.5 82.5 ###
2019-May-08 Wed 34.71 ### 34.5 34.84 1,716,227 ### 72.4 72.4 2.5
2019-May-07 Tue ### ### 34.76 ### 34.3 34.3 0.0
2019-May-06 Mon 34.82 34.89 ### 34.74 ### ### ###
2019-May-03 Fri ### ### 34.8 ### 1,556,171 27,077,375 ### ### 0.0
2019-May-02 Thu 35.47 35.47 35.025 35.24 1,333,825 ### 30.1 30.1 2.5
2019-May-01 Wed ### ### ### 35.5 2,412,980 0 72.5 72.5 2.5
2019-Apr-30 Tue ### ### ### ### 1,961,887 0 23.0 23.0 0.0
2019-Apr-29 Mon 35.83 ### ### ### 1,995,488 0 73.2 73.2 0.0
2019-Apr-26 Fri 36.5 36.55 ### 36.21 2,216,027 ### 25.4 25.4 ###
2019-Apr-24 Wed ### ### 36.47 36.75 ### ### 2.6
2019-Apr-23 Tue 36.2 ### ### 36.56 77.6 77.6 ###
2019-Apr-18 Thu 35.48 ### 35.26 ### ### ### 0.0
2019-Apr-17 Wed 35.47 ### ### ### ### ### 0.0
2019-Apr-16 Tue 35.82 35.82 35.29 35.53 2,622,886 ### ### ### 2.5
2019-Apr-15 Mon 35.8 ### 35.73 35.84 74.1 74.1 2.6
2019-Apr-12 Fri ### 35.79 35.54 35.76 2,196,480 78,337,459 66.7 66.7 2.6
2019-Apr-11 Thu 35.2 35.53 ### 35.4 1,847,479 ### 79.1 79.1 2.5
2019-Apr-10 Wed 35.47 35.5 ### ### 1,991,244 35,344,581 ### ### 0.0
2019-Apr-09 Tue ### ### ### 35.5 83.4 83.4 2.5
2019-Apr-08 Mon 34.4 ### 34.22 34.56 ### ### 2.5
2019-Apr-05 Fri ### 34.49 ### ### 1,725,226 29,751,522 ### ### 0.0
2019-Apr-04 Thu 34.83 34.83 ### ### 2,159,947 37,615,477 15.4 15.4 0.0
2019-Apr-03 Wed ### 35.25 34.74 34.85 2,031,048 71,076,524 ### ### ###
2019-Apr-02 Tue ### 35.2 ### ### 2,500,272 44,004,787 ### ### 0.0
2019-Apr-01 Mon ### ### 34.54 34.78 1,941,344 ### ### ### 2.5
2019-Mar-29 Fri 34.84 ### ### ### 4,973,186 0 24.6 24.6 0.0
2019-Mar-28 Thu 34.23 ### 34.2 34.84 80.3 80.3 2.5
2019-Mar-27 Wed ### 34.4 ### ### 69.9 69.9 0.0
2019-Mar-26 Tue 34.78 34.84 34.28 34.43 3,098,647 107,089,240 ### ### ###
2019-Mar-25 Mon ### 35.4 ### 34.79 3,214,177 ### ### ### 2.5
2019-Mar-22 Fri ### ### ### 35.8 ### ### 2.6
2019-Mar-21 Thu 35.5 35.76 35.42 35.55 3,771,549 134,229,428 72.4 72.4 ###
2019-Mar-20 Wed 35.5 ### ### ### 2,029,624 0 33.5 33.5 0.0
2019-Mar-19 Tue ### ### 35.24 35.45 2,159,674 38,053,455 75.5 75.5 2.5
2019-Mar-18 Mon ### 35.43 ### 35.28 3,387,578 60,010,944 32.5 32.5 2.5
2019-Mar-15 Fri ### 35.43 ### 35.29 3,505,925 ### ### ### ###
2019-Mar-14 Thu 34.8 ### 34.73 ### 2,104,125 ### 74.0 74.0 0.0
2019-Mar-13 Wed 34.74 34.8 ### 34.51 27.3 27.3 ###
2019-Mar-12 Tue ### 35.255 ### ### 2,502,754 ### ### ### 0.0
2019-Mar-11 Mon 34.78 34.78 34.23 34.7 33.9 33.9 2.5
2019-Mar-08 Fri 35.53 35.59 35.27 ### 3,736,628 ### 30.6 30.6 0.0
2019-Mar-07 Thu ### ### 35.7 35.77 2,749,585 ### ### ### 2.6
2019-Mar-06 Wed 35.87 35.87 35.46 ### 2,211,328 ### 24.1 24.1 0.0
2019-Mar-05 Tue 35.5 35.87 35.24 35.7 ### ### 2.6
2019-Mar-04 Mon 35.86 ### 35.56 35.58 1,817,883 32,321,959 ### ### ###
2019-Mar-01 Fri ### 36.24 35.48 ### 22.0 22.0 0.0
2019-Feb-28 Thu 36.44 36.49 ### 36.25 33.8 33.8 ###
2019-Feb-27 Wed 35.8 ### 35.75 ### 2,796,521 ### 74.2 74.2 0.0
2019-Feb-26 Tue 35.5 35.7 35.41 35.7 1,473,771 52,399,927 ### ### 2.6
2019-Feb-25 Mon 35.53 35.77 35.45 35.77 75.1 75.1 2.6
2019-Feb-22 Fri 35.56 ### ### 35.51 ### ### ###
2019-Feb-21 Thu 37.22 37.42 36.82 ### 3,447,489 ### ### ### 0.0
2019-Feb-20 Wed 37.45 37.7 ### ### 2,885,559 54,392,787 32.0 32.0 0.0
2019-Feb-19 Tue ### 37.25 36.81 ### 71.7 71.7 0.0
2019-Feb-18 Mon ### ### 36.51 36.89 81.5 81.5 ###
2019-Feb-15 Fri ### 36.29 35.74 ### 2,999,642 ### 73.5 73.5 0.0
2019-Feb-14 Thu 35.25 ### ### 35.53 ### ### 2.5
2019-Feb-13 Wed ### ### 34.645 34.86 31.8 31.8 2.5
2019-Feb-11 Mon 34.2 34.42 ### 34.4 ### ### 2.5
2019-Feb-08 Fri 34.23 ### 33.82 ### 34.0 34.0 0.0
2019-Feb-07 Thu 34.86 ### 34.57 34.72 2,224,827 ### 25.8 25.8 2.5
2019-Feb-06 Wed 34.55 ### ### ### 1,660,381 0 26.3 26.3 0.0
2019-Feb-05 Tue ### 34.85 34.28 34.5 3,052,273 ### ### ### 2.5
2019-Feb-04 Mon 33.7 ### 33.7 ### 1,546,979 ### ### ### 0.0
2019-Feb-01 Fri 34.25 ### 33.8 33.88 22.7 22.7 2.4
2019-Jan-31 Thu ### 34.84 ### ### ### ### 0.0
2019-Jan-30 Wed ### 34.48 ### ### 82.2 82.2 0.0
2019-Jan-29 Tue ### 34.2 33.86 ### 1,651,978 ### 40.2 40.2 0.0
2019-Jan-25 Fri ### ### ### 34.28 ### ### 2.4
2019-Jan-10 Thu 33.7 33.72 ### ### 23.8 23.8 0.0
2019-Jan-09 Wed 32.86 ### 32.77 ### 73.7 73.7 0.0
2019-Jan-04 Fri ### ### ### ### 1,690,748 0 ### ### 0.0
2019-Jan-03 Thu ### ### ### 31.54 1,906,246 0 84.0 84.0 2.3
2019-Jan-02 Wed ### 31.4 30.48 30.49 1,481,556 45,839,342 13.4 13.4 2.2
2018-Dec-28 Fri ### ### 30.7 ### 1,481,942 ### ### ### 0.0
2018-Dec-27 Thu 30.51 ### 30.51 ### ### ### 0.0
2018-Dec-20 Thu 29.75 ### ### ### 5,205,345 0 43.7 43.7 0.0
2018-Dec-19 Wed 30.44 30.5 ### ### ### ### 0.0
2018-Dec-13 Thu 31.5 ### 31.4 31.5 67.9 67.9 2.3
2018-Dec-12 Wed ### 31.74 ### ### ### ### 0.0
2018-Dec-11 Tue ### 31.27 30.74 ### 73.3 73.3 0.0
2018-Dec-10 Mon 30.85 31.24 30.74 ### 3,429,870 106,291,671 90.2 90.2 0.0
2018-Dec-07 Fri 31.54 ### ### ### 2,607,872 0 ### ### 0.0
2018-Dec-06 Thu 31.54 31.55 31.22 31.55 1,368,254 42,942,651 ### ### ###
2018-Dec-05 Wed ### ### ### 31.58 83.4 83.4 2.3
2018-Dec-04 Tue ### ### 31.5 31.74 36.5 36.5 2.3
2018-Dec-03 Mon ### 32.21 31.29 ### 2,699,484 ### 85.2 85.2 0.0
2018-Nov-30 Fri ### 31.51 ### ### ### ### 0.0
2018-Nov-29 Thu 31.55 31.88 ### ### 2,719,382 43,346,949 24.0 24.0 0.0
2018-Nov-13 Tue ### 33.75 ### ### 2,986,246 ### ### ### 0.0
2018-Nov-12 Mon 33.59 34.51 33.59 34.2 2,294,383 78,123,741 ### ### 2.4
2018-Nov-09 Fri ### 34.27 33.59 33.77 1,986,072 67,387,422 ### ### 2.4
2018-Nov-08 Thu ### 34.7 ### 34.22 1,755,857 ### 30.2 30.2 2.4
2018-Nov-07 Wed 34.21 34.25 ### ### 25.5 25.5 0.0
2018-Nov-06 Tue ### ### 33.57 ### 75.9 75.9 0.0
2018-Nov-05 Mon ### 33.76 33.29 33.4 ### ### 2.4
2018-Nov-02 Fri ### ### 33.85 ### 2,674,483 45,265,624 ### ### 0.0
2018-Nov-01 Thu 34.79 ### 34.345 34.53 3,738,050 ### 26.2 26.2 ###
2018-Oct-31 Wed 34.88 ### 34.41 34.85 30.9 30.9 ###
2018-Oct-30 Tue ### 34.23 33.59 ### ### ### 0.0
2018-Oct-29 Mon 33.51 ### ### ### 81.2 81.2 0.0
2018-Oct-26 Fri 33.78 33.87 ### 33.26 ### ### 2.4
2018-Oct-25 Thu 33.83 33.89 33.56 ### 2,952,670 ### 43.7 43.7 0.0
2018-Oct-24 Wed ### 34.48 ### ### 2,217,971 38,237,820 40.9 40.9 0.0
2018-Oct-23 Tue 35.56 35.81 34.72 34.75 3,063,174 ### ### ### 2.5
2018-Oct-22 Mon 35.8 ### ### 35.78 2,996,373 0 ### ### 2.6
2018-Oct-19 Fri ### 36.42 35.85 ### ### ### 0.0
2018-Oct-18 Thu ### 36.21 ### ### ### ### 0.0
2018-Oct-17 Wed 36.21 36.55 ### ### 2,315,386 42,313,679 ### ### 0.0
2018-Oct-16 Tue ### ### 35.81 ### 3,367,780 ### 26.4 26.4 0.0
2018-Oct-15 Mon ### 36.29 ### ### 2,518,343 ### 81.0 81.0 0.0
2018-Oct-12 Fri 36.25 ### 35.8 ### 3,278,678 ### 16.4 16.4 0.0
2018-Oct-11 Thu 37.2 ### ### ### 3,496,788 0 ### ### 0.0
2018-Oct-10 Wed ### 38.25 37.59 ### 2,357,747 ### ### ### 0.0
2018-Oct-09 Tue 37.88 ### 37.7 37.7 2,043,670 38,523,179 ### ### 2.7
2018-Oct-08 Mon 38.7 ### 38.21 38.22 29.2 29.2 2.7
2018-Oct-05 Fri 38.7 ### 38.55 ### 1,992,481 38,405,071 ### ### 0.0
2018-Oct-04 Thu ### 39.23 38.76 ### 2,337,020 ### 70.2 70.2 0.0
2018-Oct-03 Wed 38.5 38.78 38.24 ### 1,970,526 75,884,956 69.3 69.3 0.0
2018-Oct-02 Tue 38.59 38.79 ### 38.4 2,636,620 51,137,244 ### ### 2.7
2018-Oct-01 Mon 38.44 38.8 38.27 38.45 ### ### ###
2018-Sep-28 Fri ### 39.2 38.58 38.58 4,497,625 ### ### ### 2.8
2018-Sep-27 Thu 38.2 38.89 38.2 ### 81.3 81.3 0.0
2018-Sep-26 Wed ### ### 38.26 38.55 77.6 77.6 ###
2018-Sep-25 Tue ### ### 37.5 ### 3,938,383 73,844,681 ### ### 0.0
2018-Sep-24 Mon ### ### ### ### 68.0 68.0 0.0
2018-Sep-21 Fri ### 37.73 36.84 ### 4,919,522 183,424,377 22.9 22.9 0.0
2018-Sep-20 Thu ### ### 36.525 36.76 3,293,584 60,149,077 ### ### 2.6
2018-Sep-19 Wed 36.77 ### ### ### ### ### 0.0
2018-Sep-18 Tue 36.77 ### 36.44 ### 2,068,227 ### 38.1 38.1 0.0
2018-Sep-17 Mon 36.74 ### ### ### 79.1 79.1 0.0
2018-Sep-14 Fri ### ### ### ### 2,324,880 0 ### ### 0.0
2018-Sep-13 Thu ### ### ### 36.75 72.6 72.6 2.6
2018-Sep-12 Wed 36.5 36.885 ### 36.7 ### ### ###
2018-Sep-11 Tue 35.7 36.24 ### ### ### ### 0.0
2018-Sep-10 Mon ### 35.71 ### 35.55 ### ### ###
2018-Sep-07 Fri ### 35.28 34.84 35.28 1,653,854 57,984,121 ### ### 2.5
2018-Sep-06 Thu ### ### ### 35.72 2,434,747 0 39.1 39.1 ###
2018-Sep-05 Wed 36.48 36.55 36.24 36.28 1,756,741 63,936,588 37.9 37.9 ###
2018-Sep-04 Tue ### 36.71 ### 36.45 ### ### ###
2018-Sep-03 Mon ### ### 36.44 36.7 ### ### ###
2018-Aug-31 Fri ### 37.22 36.82 36.87 ### ### ###
2018-Aug-30 Thu ### 37.22 36.77 ### 2,702,147 99,965,928 73.2 73.2 0.0
2018-Aug-29 Wed ### ### 36.58 36.77 25.3 25.3 ###
2018-Aug-28 Tue ### ### ### ### 2,696,626 0 77.0 77.0 0.0
2018-Aug-27 Mon 35.82 36.46 35.73 ### 1,831,246 66,098,824 82.3 82.3 0.0
2018-Aug-24 Fri ### 36.075 35.58 35.81 2,533,341 90,763,274 ### ### 2.6
2018-Aug-23 Thu 35.86 ### ### 35.81 ### ### 2.6
2018-Aug-22 Wed 36.7 36.82 36.28 ### 1,792,688 65,522,746 ### ### 0.0
2018-Aug-21 Tue ### ### ### 36.56 ### ### ###
2018-Aug-20 Mon ### 37.82 ### 37.48 80.9 80.9 2.7
2018-Aug-17 Fri 36.5 36.83 36.43 36.75 ### ### 2.6
2018-Aug-16 Thu ### ### 35.5 36.5 2,919,088 ### 83.9 83.9 2.6
2018-Aug-15 Wed 35.85 36.2 35.23 ### 2,493,353 ### ### ### 0.0
2018-Aug-14 Tue ### 36.46 ### 36.28 2,852,872 52,007,856 70.8 70.8 ###
2018-Aug-13 Mon ### ### 35.78 35.85 ### ### ###
2018-Aug-10 Fri 36.55 36.55 35.89 ### 1,519,176 55,024,554 ### ### 0.0
2018-Aug-09 Thu 36.41 ### ### 36.42 1,283,476 0 69.8 69.8 ###
2018-Aug-08 Wed 36.7 36.8 36.375 36.55 2,116,854 ### 31.6 31.6 ###
2018-Aug-07 Tue 36.54 36.73 36.47 36.56 1,794,270 65,670,281 ### ### ###
2018-Aug-06 Mon ### 36.54 36.22 36.44 1,347,246 ### 73.7 73.7 2.6
2018-Aug-03 Fri ### 36.23 35.89 ### 1,311,321 ### ### ### 0.0
2018-Aug-02 Thu ### ### 35.775 35.79 2,144,523 38,360,155 38.1 38.1 ###
2018-Aug-01 Wed ### 36.26 ### ### 1,824,454 33,077,351 74.1 74.1 0.0
2018-Jul-31 Tue ### 36.25 ### ### 2,415,175 43,775,046 ### ### 0.0
2018-Jul-30 Mon ### ### ### 35.5 78.0 78.0 2.5
2018-Jul-27 Fri 35.25 35.72 35.23 ### 78.9 78.9 0.0
2018-Jul-26 Thu 34.7 ### 34.56 ### 77.2 77.2 0.0
2018-Jul-25 Wed 34.75 ### 34.445 ### 2,204,481 37,966,674 34.6 34.6 0.0
2018-Jul-24 Tue 34.7 34.925 34.54 ### ### ### 0.0
2018-Jul-23 Mon 34.28 35.045 34.27 34.72 1,519,521 ### 83.8 83.8 2.5
2018-Jul-20 Fri ### ### 34.2 34.45 28.7 28.7 ###
2018-Jul-19 Thu 34.2 ### ### 34.2 70.9 70.9 2.4
2018-Jul-18 Wed 34.86 ### ### 34.5 2,218,652 0 22.3 22.3 2.5
2018-Jul-17 Tue ### 35.2 ### 34.73 ### ### ###
2018-Jul-16 Mon 35.86 ### ### 35.59 1,875,151 0 30.4 30.4 2.5
2018-Jul-13 Fri 35.55 35.87 35.49 ### 2,701,680 96,395,942 ### ### 0.0
2018-Jul-12 Thu ### 35.85 ### 35.82 2,928,648 ### 87.0 87.0 2.6
2018-Jul-11 Wed ### 36.55 ### ### 2,883,783 ### 37.4 37.4 0.0
2018-Jul-10 Tue 36.48 36.55 36.26 ### 32.9 32.9 0.0
2018-Jul-09 Mon ### 36.22 35.82 ### ### ### 0.0
2018-Jul-06 Fri ### 35.89 ### 35.88 2,307,789 41,413,273 ### ### 2.6
2018-Jul-05 Thu ### ### ### 35.47 1,758,840 0 34.4 34.4 ###
2018-Jul-04 Wed 35.5 35.52 ### 35.28 33.2 33.2 2.5
2018-Jul-03 Tue 35.2 35.57 ### 35.45 1,844,385 32,802,387 76.4 76.4 2.5
2018-Jul-02 Mon ### 35.8 ### ### 1,694,782 ### ### ### 0.0
2018-Jun-29 Fri 35.8 35.8 35.42 35.46 7,448,356 265,235,957 ### ### 2.5
2018-Jun-28 Thu 35.2 35.72 ### ### ### ### 0.0
2018-Jun-27 Wed ### ### ### ### ### ### 0.0
2018-Jun-26 Tue 34.7 34.72 34.375 34.57 1,965,454 67,901,522 33.7 33.7 ###
2018-Jun-25 Mon ### ### 34.74 ### 2,132,459 ### 40.0 40.0 0.0
2018-Jun-22 Fri 34.85 ### ### ### 1,976,725 0 24.2 24.2 0.0
2018-Jun-21 Thu 35.22 35.22 34.86 ### ### ### 0.0
2018-Jun-20 Wed 34.72 34.78 34.43 34.74 ### ### ###
2018-Jun-19 Tue 34.26 34.56 34.22 ### 79.5 79.5 0.0
2018-Jun-18 Mon ### 34.025 ### ### 2,439,841 ### 74.9 74.9 0.0
2018-Jun-15 Fri ### ### ### 34.27 4,503,083 0 ### ### 2.4
2018-Jun-14 Thu 33.42 33.75 ### 33.72 ### ### 2.4
2018-Jun-13 Wed 33.89 33.89 ### ### 3,118,981 ### 34.3 34.3 0.0
2018-Jun-12 Tue 33.84 ### ### ### ### ### 0.0
2018-Jun-08 Fri 33.24 33.55 ### 33.48 79.7 79.7 ###
2018-Jun-07 Thu ### ### 32.89 33.24 2,068,923 ### ### ### 2.4
2018-Jun-06 Wed 32.28 ### 32.23 ### 87.2 87.2 0.0
2018-Jun-05 Tue ### ### 31.86 ### 72.1 72.1 0.0
2018-Jun-04 Mon 32.28 ### ### 32.23 31.8 31.8 2.3
2018-Jun-01 Fri ### 32.25 31.88 ### ### ### 0.0
2018-May-31 Thu 32.2 32.54 ### 32.41 74.6 74.6 ###
2018-May-30 Wed 31.52 31.75 31.46 ### 3,029,285 95,740,552 75.2 75.2 0.0
2018-May-29 Tue 31.79 32.25 31.7 31.8 2,202,222 70,416,048 ### ### ###
2018-May-28 Mon ### ### 31.58 31.7 28.8 28.8 2.3
2018-May-25 Fri 33.25 33.42 ### 32.86 4,836,447 80,817,029 20.3 20.3 2.3
2018-May-24 Thu ### 33.8 ### 33.59 3,716,428 ### ### ### ###
2018-May-23 Wed ### 34.23 ### 33.8 3,381,270 ### 31.7 31.7 2.4
2018-May-22 Tue 34.48 34.48 ### 34.21 32.1 32.1 ###
2018-May-21 Mon ### ### ### 34.48 ### ### 2.5
2018-May-18 Fri ### 34.725 34.2 ### 1,508,654 51,991,988 28.7 28.7 0.0
2018-May-17 Thu ### 34.49 ### 34.29 ### ### ###
2018-May-16 Wed ### ### ### ### 3,206,354 0 82.5 82.5 0.0
2018-May-15 Tue ### ### ### 33.51 28.2 28.2 ###
2018-May-14 Mon 33.57 ### ### ### 3,355,988 0 80.8 80.8 0.0
2018-May-11 Fri ### 34.285 33.52 33.52 18.1 18.1 2.4
2018-May-10 Thu 33.2 ### ### ### 5,582,655 0 87.8 87.8 0.0
2018-May-09 Wed ### 32.4 ### ### 2,606,072 ### ### ### 0.0
2018-May-08 Tue ### ### 31.88 ### 3,323,585 52,977,944 19.8 19.8 0.0
2018-May-07 Mon 32.58 ### ### 32.55 39.8 39.8 2.3
2018-May-04 Fri 32.59 ### 32.22 ### 1,750,449 ### ### ### 0.0
2018-May-03 Thu ### ### ### ### 24.3 24.3 0.0
2018-May-02 Wed 32.47 ### 32.22 32.51 2,486,385 ### 67.4 67.4 2.3
2018-May-01 Tue 32.48 ### ### 32.42 ### ### 2.3
2018-Apr-30 Mon ### 32.42 31.81 32.22 32.6 32.6 ###
2018-Apr-27 Fri 32.44 32.5 ### 32.25 4,669,846 ### ### ### ###
2018-Apr-26 Thu ### 32.325 ### ### 74.9 74.9 0.0
2018-Apr-24 Tue 31.7 ### 31.53 31.79 2,441,458 38,489,585 ### ### ###
2018-Apr-23 Mon ### 31.74 31.26 31.41 1,442,547 ### 31.3 31.3 ###
2018-Apr-20 Fri ### 31.48 ### 31.42 ### ### 2.2
2018-Apr-19 Thu 31.5 31.55 ### ### 20.5 20.5 0.0
2018-Apr-18 Wed ### 30.86 30.5 30.72 2,536,376 ### ### ### 2.2
2018-Apr-17 Tue 30.7 30.86 ### ### 1,902,071 29,348,955 26.3 26.3 0.0
2018-Apr-16 Mon 30.5 30.75 30.375 30.52 1,787,150 54,619,771 72.4 72.4 ###
2018-Apr-13 Fri ### 30.5 30.24 ### ### ### 0.0
2018-Apr-12 Thu 30.5 30.59 ### 30.48 2,158,779 33,018,524 ### ### 2.2
2018-Apr-11 Wed ### ### 30.25 30.44 72.7 72.7 2.2
2018-Apr-10 Tue ### 30.2 29.85 ### 70.6 70.6 0.0
2018-Apr-09 Mon ### 30.27 29.75 29.84 25.2 25.2 ###
2018-Apr-06 Fri 29.82 30.275 29.8 ### ### ### 0.0
2018-Apr-05 Thu ### ### 29.53 29.78 2,194,929 32,408,126 ### ### 2.1
2018-Apr-04 Wed 29.46 29.7 ### ### ### ### 0.0
2018-Apr-03 Tue ### 29.57 ### 29.45 83.2 83.2 ###
2018-Mar-29 Thu 29.21 29.49 ### 29.24 71.7 71.7 2.1
2018-Mar-28 Wed ### ### ### 29.24 ### ### 2.1
2018-Mar-27 Tue 29.46 29.54 29.22 29.5 ### ### 2.1
2018-Mar-26 Mon ### ### 29.225 ### 67.1 67.1 0.0
2018-Mar-23 Fri ### 29.46 28.87 ### ### ### 0.0
2018-Mar-22 Thu ### 29.655 ### 29.44 ### ### 2.1
2018-Mar-21 Wed ### ### 28.72 28.8 2,480,287 35,616,921 26.3 26.3 2.1
2018-Mar-20 Tue ### ### ### 28.7 2,342,458 0 ### ### ###
2018-Mar-19 Mon 28.87 ### 28.73 ### 3,146,870 45,204,787 ### ### 0.0
2018-Mar-16 Fri 28.71 ### 28.5 28.56 4,625,680 65,915,940 ### ### ###
2018-Mar-15 Thu ### 28.82 28.58 ### 68.1 68.1 0.0
2018-Mar-14 Wed ### 28.85 ### 28.78 ### ### 2.1
2018-Mar-13 Tue 28.84 ### ### 28.86 ### ### ###
2018-Mar-12 Mon ### ### ### ### 3,245,253 0 ### ### 0.0
2018-Mar-09 Fri ### ### 28.5 ### ### ### 0.0
2018-Mar-08 Thu ### ### ### ### ### ### 0.0
2018-Mar-07 Wed 29 ### ### 28.8 2,850,640 0 ### ### 2.1
2018-Mar-06 Tue ### 29.28 28.89 29 2,881,041 83,795,077 72.1 72.1 ###
2018-Mar-05 Mon 28.78 28.79 28.51 28.55 1,758,627 ### ### ### ###
2018-Mar-02 Fri ### ### 28.41 28.5 3,253,272 46,212,728 ### ### 2.0
2018-Mar-01 Thu 28.84 ### 28.54 ### 3,330,249 47,522,653 ### ### 0.0
2018-Feb-28 Wed ### 29.2 28.55 ### ### ### 0.0
2018-Feb-27 Tue ### ### ### 28.73 6,153,953 0 36.2 36.2 2.1
2018-Feb-26 Mon 28.88 ### 28.77 ### 75.5 75.5 0.0
2018-Feb-23 Fri 28.55 ### 28.54 28.58 5,787,158 82,582,744 64.0 64.0 ###
2018-Feb-22 Thu 28.42 ### ### 28.45 6,705,040 0 ### ### 2.0
2018-Feb-21 Wed ### 29.655 29.225 29.42 ### ### ###
2018-Feb-20 Tue 28.87 ### 28.55 ### 6,522,086 93,102,777 77.7 77.7 0.0
2018-Feb-19 Mon 28.75 ### ### ### 28.6 28.6 0.0
2018-Feb-16 Fri ### ### ### ### 0 0.0
2018-Feb-15 Thu ### ### ### ### 0 0.0
2018-Feb-14 Wed ### ### ### ### 0 0.0
2018-Feb-13 Tue 31.29 ### ### ### 26.1 26.1 0.0
2018-Feb-12 Mon ### 31.445 ### ### 1,902,925 ### 77.3 77.3 0.0
2018-Feb-09 Fri 31.2 31.52 ### 31.4 ### ### 2.2
2018-Feb-08 Thu ### 32.26 31.89 ### 5,869,623 188,268,157 ### ### 0.0
2018-Feb-07 Wed ### 32.77 ### ### ### ### 0.0
2018-Feb-06 Tue ### ### 31.79 ### 4,416,555 70,201,141 ### ### 0.0
2018-Feb-05 Mon ### ### 33.21 ### 3,031,456 50,337,326 36.3 36.3 0.0
2018-Feb-02 Fri ### 34.385 ### 34.24 1,549,825 ### ### ### 2.4
2018-Feb-01 Thu 33.55 ### 33.26 33.55 3,266,655 54,324,472 ### ### ###
2018-Jan-31 Wed ### 33.155 32.87 ### 2,535,370 ### 68.3 68.3 0.0
2018-Jan-30 Tue 33.85 33.885 33.28 ### 2,156,222 72,411,325 29.9 29.9 0.0
2018-Jan-29 Mon 34.25 34.4 ### ### 36.9 36.9 0.0
2018-Jan-25 Thu ### ### ### ### 3,591,356 0 68.2 68.2 0.0
2018-Jan-24 Wed 33.51 ### 33.5 ### 2,366,425 ### ### ### 0.0
2018-Jan-23 Tue 33.28 ### ### 33.48 1,853,070 0 ### ### ###
2018-Jan-22 Mon ### 33.49 ### ### 36.8 36.8 0.0
2018-Jan-19 Fri 33.45 33.84 33.2 ### 2,366,850 ### 41.2 41.2 0.0
2018-Jan-18 Thu 33.54 33.58 ### 33.4 ### ### 2.4
2018-Jan-17 Wed 33.49 ### 33.375 ### 2,407,757 40,179,444 ### ### 0.0
2018-Jan-16 Tue ### ### 33.745 33.82 ### ### 2.4
2018-Jan-15 Mon ### ### 34.45 34.49 22.2 22.2 ###
2018-Jan-12 Fri ### ### 34.25 34.48 72.8 72.8 2.5
2018-Jan-11 Thu 34.49 34.56 ### 34.2 2,021,885 34,938,172 ### ### 2.4
2018-Jan-02 Tue ### 33.27 ### ### 1,104,054 ### ### ### 0.0
2017-Dec-29 Fri ### 33.23 ### ### 1,629,747 27,078,246 ### ### 0.0
2017-Dec-28 Thu ### 33.2 32.77 ### ### ### 0.0
2017-Dec-27 Wed 32.85 ### 32.83 ### 1,111,021 ### ### ### 0.0
2017-Dec-22 Fri 32.78 ### ### 32.73 30.6 30.6 2.3
2017-Dec-21 Thu 32.47 ### ### ### ### ### 0.0
2017-Dec-20 Wed ### 32.49 ### ### 2,211,255 ### ### ### 0.0
2017-Dec-19 Tue ### ### 31.81 ### 2,667,177 42,421,450 76.4 76.4 0.0
2017-Dec-18 Mon ### ### 31.58 ### 1,842,943 ### 29.0 29.0 0.0
2017-Dec-15 Fri 32.22 ### 31.79 31.87 3,160,422 ### ### ### ###
2017-Dec-14 Thu 32.44 32.44 ### ### 1,946,957 31,579,642 25.9 25.9 0.0
2017-Dec-08 Fri 31.54 ### 31.45 31.56 66.2 66.2 2.3
2017-Dec-07 Thu 31.26 ### 31.26 31.46 ### ### 2.2
2017-Dec-06 Wed ### ### ### 31.44 4,188,449 0 ### ### 2.2
2017-Dec-05 Tue 31.41 ### ### 31.52 2,408,559 0 ### ### ###
2017-Dec-04 Mon 31.53 ### ### ### 2,512,758 0 ### ### 0.0
2017-Dec-01 Fri 31.47 ### 31.23 ### 34.6 34.6 0.0
2017-Nov-30 Thu ### 31.21 ### ### 33.2 33.2 0.0
2017-Nov-29 Wed ### ### 30.86 ### 2,842,022 ### 70.0 70.0 0.0
2017-Nov-28 Tue 31.24 ### ### ### 28.8 28.8 0.0
2017-Nov-27 Mon 31.85 ### ### 31.46 ### ### 2.2
2017-Nov-24 Fri 31.55 ### ### 31.52 ### ### ###
2017-Nov-23 Thu 31.5 31.7 ### 31.55 4,761,426 ### ### ### ###
2017-Nov-22 Wed ### ### ### ### ### ### 0.0
2017-Nov-21 Tue ### ### 30.82 ### 3,095,120 ### 28.7 28.7 0.0
2017-Nov-20 Mon ### ### 30.86 ### 3,355,873 51,781,120 33.5 33.5 0.0
2017-Nov-17 Fri ### ### ### 30.78 3,840,028 0 25.1 25.1 2.2
2017-Nov-16 Thu 30.76 ### ### 30.89 17,122,645 0 ### ### ###
2017-Nov-15 Wed ### 30.85 ### 30.77 8,681,724 ### 83.2 83.2 2.2
2017-Nov-14 Tue ### ### ### 31.2 62,781,144 0 39.1 39.1 2.2
2017-Nov-13 Mon 32.5 32.59 ### 32.24 ### ### 2.3
2017-Nov-10 Fri 32.89 ### 32.45 32.57 ### ### ###
2017-Nov-09 Thu 32.85 33.21 32.74 ### 66.2 66.2 0.0
2017-Nov-08 Wed ### ### 32.8 32.85 ### ### ###
2017-Nov-07 Tue ### ### 32.74 33.29 ### ### 2.4
2017-Nov-06 Mon ### 32.44 ### 32.21 2,634,450 42,730,779 ### ### ###
2017-Nov-03 Fri 31.57 31.88 31.51 31.8 2,331,559 ### 72.3 72.3 ###
2017-Nov-02 Thu ### 31.5 31.22 31.45 ### ### ###
2017-Nov-01 Wed 30.81 ### 30.72 ### ### ### 0.0
2017-Oct-31 Tue ### 30.85 ### 30.73 3,027,443 ### 80.9 80.9 ###
2017-Oct-30 Mon ### 30.47 ### 30.24 1,919,526 29,243,978 73.3 73.3 ###
2017-Oct-27 Fri 29.86 ### 29.77 29.84 36.4 36.4 ###
2017-Oct-26 Thu ### 29.875 29.47 29.8 2,361,177 70,062,024 ### ### 2.1
2017-Oct-25 Wed 29.58 29.59 29.45 29.55 2,261,227 66,751,421 35.2 35.2 ###
2017-Oct-24 Tue 29.45 29.45 29.2 29.4 1,584,386 ### 32.6 32.6 ###
2017-Oct-23 Mon ### ### 29.43 29.47 ### ### ###
2017-Oct-20 Fri ### 29.41 28.76 ### 78.8 78.8 0.0
2017-Oct-19 Thu 29.73 29.73 ### 29.25 3,520,777 52,336,350 ### ### ###
2017-Oct-18 Wed 29.78 ### ### 29.79 1,388,527 0 69.8 69.8 2.1
2017-Oct-17 Tue ### ### ### 29.76 2,330,382 0 ### ### 2.1
2017-Oct-16 Mon 29.5 ### 29.5 29.57 1,682,475 ### 71.3 71.3 2.1
2017-Oct-13 Fri 29.27 29.55 ### 29.47 2,004,252 29,612,823 ### ### ###
2017-Oct-12 Thu ### ### 29 ### 2,070,541 30,022,844 ### ### 0.0
2017-Oct-11 Wed 28.74 ### 28.7 ### 2,125,184 ### ### ### 0.0
2017-Oct-10 Tue 28.59 28.84 28.52 ### 1,845,473 ### 69.3 69.3 0.0
2017-Oct-09 Mon ### ### 28.79 28.85 27.4 27.4 ###
2017-Oct-06 Fri 28.77 ### ### ### ### ### 0.0
2017-Oct-05 Thu 28.78 28.78 28.5 28.57 ### ### ###
2017-Oct-04 Wed 28.8 28.8 28.55 28.7 2,691,557 ### ### ### ###
2017-Oct-03 Tue ### ### 28.955 ### 31.7 31.7 0.0
2017-Oct-02 Mon ### 29.55 ### ### 74.8 74.8 0.0
2017-Sep-29 Fri 29.28 29.345 ### ### 3,663,240 53,748,888 ### ### 0.0
2017-Sep-28 Thu 29.85 29.86 29.4 29.43 3,013,859 89,300,642 ### ### 2.1
2017-Sep-27 Wed 29.87 ### 29.72 29.85 1,856,127 27,582,047 34.6 34.6 2.1
2017-Sep-26 Tue ### ### ### ### 4,184,445 0 ### ### 0.0
2017-Sep-25 Mon 29.25 29.42 ### ### ### ### 0.0
2017-Sep-22 Fri 28.89 ### 28.83 ### 1,771,872 ### ### ### 0.0
2017-Sep-21 Thu ### 28.85 ### 28.77 88.3 88.3 2.1
2017-Sep-20 Wed ### ### ### 28.25 ### ### 2.0
2017-Sep-19 Tue ### ### 28.48 28.52 1,599,042 22,770,358 31.5 31.5 2.0
2017-Sep-18 Mon 28.52 ### 28.4 28.52 ### ### 2.0
2017-Sep-15 Fri 28.59 ### 28.29 28.4 2,294,043 ### ### ### 2.0
2017-Sep-14 Thu 28.42 ### 28.4 28.54 2,509,258 ### 75.7 75.7 2.0
2017-Sep-13 Wed ### 28.76 28.26 ### 21.9 21.9 0.0
2017-Sep-12 Tue 28.75 28.8 28.51 ### 29.0 29.0 0.0
2017-Sep-11 Mon ### 29 ### 28.85 31.5 31.5 ###
2017-Sep-08 Fri ### ### 28.74 28.87 2,298,451 33,028,740 32.1 32.1 2.1
2017-Sep-07 Thu ### 29.21 ### ### 1,867,878 27,280,358 ### ### 0.0
2017-Sep-06 Wed 28.58 ### 28.58 ### 78.5 78.5 0.0
2017-Sep-05 Tue 28.74 28.77 28.44 28.74 1,521,148 ### 72.3 72.3 2.1
2017-Sep-04 Mon ### 29.025 28.78 28.85 1,286,244 ### 38.7 38.7 ###
2017-Sep-01 Fri ### ### 28.86 ### 1,274,187 ### ### ### 0.0
2017-Aug-31 Thu ### 29.21 ### 28.83 3,312,780 48,383,151 21.2 21.2 ###
2017-Aug-30 Wed ### ### ### ### 2,580,326 0 ### ### 0.0
2017-Aug-29 Tue 29.43 ### ### 29.55 2,603,528 0 75.9 75.9 ###
2017-Aug-28 Mon 29.4 ### ### 29.57 1,600,729 0 ### ### 2.1
2017-Aug-25 Fri 29.21 29.645 ### 29.41 74.2 74.2 ###
2017-Aug-24 Thu ### 29.47 ### ### 3,071,558 ### 74.7 74.7 0.0
2017-Aug-23 Wed ### 29.8 29.51 29.74 78.3 78.3 2.1
2017-Aug-22 Tue 29.49 29.56 ### 29.49 1,513,258 22,365,953 ### ### ###
2017-Aug-21 Mon 29.22 29.49 ### 29.49 1,802,244 26,574,087 ### ### ###
2017-Aug-18 Fri 29 ### 29 ### 68.3 68.3 0.0
2017-Aug-17 Thu 29.57 ### ### 29.28 3,546,254 0 ### ### ###
2017-Aug-16 Wed 30.23 30.77 ### ### 3,811,523 58,640,281 ### ### 0.0
2017-Aug-15 Tue 29.23 29.23 ### ### 1,486,680 21,727,828 31.7 31.7 0.0
2017-Aug-14 Mon ### 29.25 ### 29.23 967,787 14,153,884 ### ### 2.1
2017-Aug-11 Fri 28.77 ### ### ### 1,776,881 0 ### ### 0.0
2017-Aug-10 Thu 29.26 ### ### ### 950,121 0 ### ### 0.0
2017-Aug-09 Wed 29.2 ### ### ### 31.2 31.2 0.0
2017-Aug-08 Tue ### 29.41 ### ### 1,488,859 21,893,671 42.8 42.8 0.0
2017-Aug-07 Mon ### 29.47 ### 29.42 1,505,948 22,190,143 82.0 82.0 ###
2017-Aug-04 Fri 29 ### ### ### 2,499,924 0 70.8 70.8 0.0
2017-Aug-03 Thu ### 29.45 29 ### 21.2 21.2 0.0
2017-Aug-02 Wed ### ### ### 29.47 ### ### ###
2017-Aug-01 Tue ### ### ### 29.83 3,319,571 0 ### ### ###
2017-Jul-31 Mon 29 ### ### ### 2,003,081 0 74.1 74.1 0.0
2017-Jul-28 Fri 29 ### 28.74 28.84 2,814,988 40,451,377 34.4 34.4 ###
2017-Jul-27 Thu ### ### ### ### ### ### 0.0
2017-Jul-26 Wed ### 29.4 29.21 ### 28.1 28.1 0.0
2017-Jul-25 Tue ### ### ### ### 17.7 17.7 0.0
2017-Jul-24 Mon ### ### 28.45 28.57 2,452,647 ### ### ### ###
2017-Jul-21 Fri ### ### ### 29.46 1,857,977 0 ### ### 2.1
2017-Jul-20 Thu 29.71 ### 29.7 ### ### ### 0.0
2017-Jul-19 Wed 29.5 29.79 ### 29.73 1,963,681 29,249,028 ### ### ###
2017-Jul-18 Tue ### ### 29.53 29.57 ### ### 2.1
2017-Jul-17 Mon 29.87 30.4 29.87 30.28 1,112,053 ### ### ### 2.2
2017-Jul-14 Fri ### 30.24 29.59 ### 1,855,252 ### ### ### 0.0
2017-Jul-13 Thu ### 29.59 ### 29.51 74.1 74.1 2.1
2017-Jul-12 Wed 29.48 29.53 ### ### ### ### 0.0
2017-Jul-11 Tue ### 29.685 ### 29.48 75.1 75.1 2.1
2017-Jul-10 Mon ### 29.54 ### 29.41 ### ### ###
2017-Jul-07 Fri 29.85 29.87 ### ### 17.6 17.6 0.0
2017-Jul-06 Thu 29.7 ### ### ### 83.0 83.0 0.0
2017-Jul-05 Wed 30.2 ### ### ### 1,333,727 0 31.8 31.8 0.0
2017-Jul-04 Tue ### 30.45 30.21 30.24 ### ### ###
2017-Jul-03 Mon 29.88 30.23 ### ### 2,202,321 33,288,081 ### ### 0.0
2017-Jun-30 Fri ### ### 29.72 29.87 ### ### ###
2017-Jun-29 Thu ### 30.5 ### 30.5 2,453,920 37,422,280 ### ### 2.2
2017-Jun-28 Wed 29.48 ### 29.4 ### 3,453,979 ### 79.6 79.6 0.0
2017-Jun-27 Tue ### 29.42 ### ### 71.0 71.0 0.0
2017-Jun-26 Mon ### 29.54 29.325 29.41 75.0 75.0 ###
2017-Jun-23 Fri 29.46 29.47 ### ### 1,585,285 23,359,174 ### ### 0.0
2017-Jun-22 Thu ### 29.41 ### ### 73.6 73.6 0.0
2017-Jun-21 Wed 29.44 29.445 ### 29.29 3,401,420 ### ### ### 2.1
2017-Jun-20 Tue ### ### ### ### ### ### 0.0
2017-Jun-19 Mon ### 30.58 ### ### 1,821,370 27,848,747 ### ### 0.0
2017-Jun-16 Fri 30.58 30.75 30.51 30.51 2,583,323 79,127,183 ### ### ###
2017-Jun-15 Thu ### ### 30.28 30.58 5,640,044 ### ### ### 2.2
2017-Jun-14 Wed 31.21 ### ### ### 23.4 23.4 0.0
2017-Jun-13 Tue ### ### 30.44 ### 75.2 75.2 0.0
2017-Jun-09 Fri 30.56 30.76 30.28 ### ### ### 0.0
2017-Jun-08 Thu ### ### ### ### 29.7 29.7 0.0
2017-Jun-07 Wed 31.78 31.78 ### 31.52 2,345,520 ### ### ### ###
2017-Jun-06 Tue 31.86 31.86 31.44 31.5 1,971,675 ### ### ### 2.3
2017-Jun-05 Mon 31.72 ### 31.51 31.86 77.8 77.8 2.3
2017-Jun-02 Fri 32.2 32.2 31.8 ### ### ### 0.0
2017-Jun-01 Thu 32.2 32.2 31.85 ### ### ### 0.0
2017-May-31 Wed ### 32.21 31.855 ### 3,754,249 120,257,981 73.4 73.4 0.0
2017-May-30 Tue 32.4 32.5 ### 32.24 1,484,552 24,123,970 29.6 29.6 2.3
2017-May-29 Mon ### 32.83 32.51 32.58 40.0 40.0 2.3
2017-May-26 Fri 32.81 ### 32.75 32.86 74.9 74.9 2.3
2017-May-25 Thu 33.53 33.88 33.47 33.76 78.4 78.4 ###
2017-May-24 Wed ### ### ### 33.27 79.3 79.3 ###
2017-May-23 Tue ### 33.28 32.89 ### ### ### 0.0
2017-May-22 Mon 32.58 ### 32.54 ### 2,395,226 38,970,327 79.8 79.8 0.0
2017-May-19 Fri ### ### ### ### 1,444,450 0 72.6 72.6 0.0
2017-May-18 Thu ### 32.42 ### ### 2,425,275 ### 34.3 34.3 0.0
2017-May-17 Wed 32.4 32.49 ### 32.42 ### ### 2.3
2017-May-16 Tue 32.73 32.87 32.26 32.49 28.9 28.9 ###
2017-May-15 Mon ### ### ### 32.44 78.2 78.2 2.3
2017-May-12 Fri ### 32.59 32.29 32.45 77.1 77.1 2.3
2017-May-11 Thu ### ### ### ### 23.4 23.4 0.0
2017-May-10 Wed 32.54 32.74 32.43 32.57 2,040,545 66,491,158 68.5 68.5 ###
2017-May-09 Tue 32.24 32.49 ### ### 69.4 69.4 0.0
2017-May-08 Mon ### ### 31.89 ### ### ### 0.0
2017-May-05 Fri 31.86 ### 31.46 31.59 27.9 27.9 ###
2017-May-04 Thu ### 32.545 ### 32.46 2,195,772 ### 75.6 75.6 2.3
2017-May-03 Wed ### 32.59 ### ### 2,855,027 ### 31.8 31.8 0.0
2017-May-02 Tue 32.25 ### ### ### 71.4 71.4 0.0
2017-May-01 Mon 32.2 ### ### 32.23 1,588,027 0 ### ### 2.3
2017-Apr-28 Fri 31.76 32.225 31.7 ### ### ### 0.0
2017-Apr-27 Thu 32.27 32.47 ### 32.22 1,949,387 ### ### ### ###
2017-Apr-26 Wed ### ### 32.52 32.55 ### ### 2.3
2017-Apr-24 Mon ### 32.48 ### ### 82.2 82.2 0.0
2017-Apr-21 Fri ### 32.25 31.88 ### ### ### 0.0
2017-Apr-20 Thu ### 32.44 ### ### 33.4 33.4 0.0
2017-Apr-19 Wed ### ### ### 32.71 27.4 27.4 ###
2017-Apr-18 Tue ### 33.26 32.76 ### ### ### 0.0
2017-Apr-13 Thu 33.58 ### ### ### 22.7 22.7 0.0
2017-Apr-12 Wed ### ### ### 33.85 1,956,323 0 ### ### 2.4
2017-Apr-11 Tue ### ### 33.555 33.76 ### ### ###
2017-Apr-10 Mon 33.27 33.45 ### 33.21 ### ### 2.4
2017-Apr-07 Fri 32.81 ### 32.59 ### 2,246,841 36,612,274 ### ### 0.0
2017-Apr-06 Thu 32.7 32.73 32.44 32.56 1,620,854 52,815,527 31.2 31.2 2.3
2017-Apr-05 Wed 32.42 32.875 32.4 32.78 80.9 80.9 ###
2017-Apr-04 Tue ### 32.29 ### 32.25 1,577,721 ### ### ### ###
2017-Apr-03 Mon 31.85 ### 31.85 ### 81.9 81.9 0.0
2017-Mar-31 Fri ### 32.41 ### ### ### ### 0.0
2017-Mar-30 Thu ### 32.59 ### ### 2,961,171 48,252,281 75.1 75.1 0.0
2017-Mar-29 Wed 31.78 ### 31.7 ### 2,222,044 ### ### ### 0.0
2017-Mar-28 Tue ### 31.81 ### ### 1,993,950 31,713,774 ### ### 0.0
2017-Mar-27 Mon 30.75 ### 30.7 31.21 85.8 85.8 ###
2017-Mar-24 Fri ### ### 30.78 ### 1,432,341 22,043,727 ### ### 0.0
2017-Mar-23 Thu 30.7 ### ### 30.83 ### ### 2.2
2017-Mar-22 Wed ### ### 30.57 ### ### ### 0.0
2017-Mar-21 Tue ### ### ### 31.23 2,282,571 0 ### ### ###
2017-Mar-20 Mon ### ### 31.21 ### 72.5 72.5 0.0
2017-Mar-17 Fri 31.42 31.54 31.27 31.54 3,950,674 ### ### ### 2.3
2017-Mar-16 Thu ### 31.4 ### ### ### ### 0.0
2017-Mar-15 Wed ### ### ### ### 2,022,841 0 28.5 28.5 0.0
2017-Mar-14 Tue 30.4 ### 30.4 ### 3,051,471 46,382,359 83.4 83.4 0.0
2017-Mar-13 Mon 30.83 ### 30.57 30.73 ### ### ###
2017-Mar-10 Fri 30.79 ### 30.7 ### 1,706,922 26,201,252 76.9 76.9 0.0
2017-Mar-09 Thu 30.7 ### 30.55 ### 2,546,275 38,894,350 ### ### 0.0
2017-Mar-08 Wed ### ### ### 31.23 ### ### ###
2017-Mar-07 Tue ### ### ### ### 69.9 69.9 0.0
2017-Mar-06 Mon ### ### 30.57 ### 82.8 82.8 0.0
2017-Mar-03 Fri 30.45 30.87 30.43 30.7 1,837,779 56,327,926 77.7 77.7 2.2
2017-Mar-02 Thu 30.88 ### ### ### 67.1 67.1 0.0
2017-Mar-01 Wed ### 31.29 30.78 30.88 35.6 35.6 2.2
2017-Feb-28 Tue ### 31.86 ### ### ### ### 0.0
2017-Feb-27 Mon 31.88 ### ### 31.46 ### ### 2.2
2017-Feb-24 Fri ### 32.23 31.82 ### 4,172,970 ### ### ### 0.0
2017-Feb-23 Thu ### 31.87 31.29 ### ### ### 0.0
2017-Feb-22 Wed 31.88 31.88 30.75 31.41 23.0 23.0 ###
2017-Feb-21 Tue 31.46 31.54 ### ### ### ### 0.0
2017-Feb-20 Mon 31.7 31.7 ### 31.44 32.4 32.4 2.2
2017-Feb-17 Fri ### 31.8 31.5 31.75 1,608,847 ### 74.1 74.1 2.3
2017-Feb-16 Thu ### ### 31.59 31.74 27.7 27.7 2.3
2017-Feb-15 Wed ### ### ### ### 2,073,979 0 33.8 33.8 0.0
2017-Feb-14 Tue ### ### 31.76 31.85 30.3 30.3 2.3
2017-Feb-13 Mon 31.75 32.2 31.75 ### 76.4 76.4 0.0
2017-Feb-10 Fri ### 31.84 ### 31.52 3,660,850 ### 68.9 68.9 ###
2017-Feb-09 Thu ### 31.43 ### ### 77.8 77.8 0.0
2017-Feb-08 Wed 31.71 31.75 31.27 31.41 24.2 24.2 ###
2017-Feb-07 Tue 31.46 ### 31.2 ### ### ### 0.0
2017-Feb-06 Mon ### ### 31.42 31.57 1,687,572 26,511,756 ### ### 2.3
2017-Feb-03 Fri 32.41 32.41 31.51 31.73 1,657,684 52,979,580 18.3 18.3 ###
2017-Feb-02 Thu ### 32.42 ### 32.21 34.5 34.5 ###
2017-Feb-01 Wed 31.56 ### 31.55 ### 2,520,327 39,758,158 80.6 80.6 0.0
2017-Jan-31 Tue ### ### ### 31.56 2,903,823 0 ### ### 2.3
2017-Jan-30 Mon ### 32.28 31.87 32.25 1,010,083 ### ### ### ###
2017-Jan-27 Fri ### 32.42 ### ### 1,589,778 ### ### ### 0.0
2017-Jan-25 Wed ### ### ### ### ### ### 0.0
2017-Jan-24 Tue ### 32.26 31.8 ### 2,008,841 64,343,177 66.4 66.4 0.0
2017-Jan-23 Mon ### 32.45 ### ### ### ### 0.0
2017-Jan-20 Fri ### ### ### ### 31.1 31.1 0.0
2017-Jan-19 Thu 32.55 32.55 31.84 ### 21.0 21.0 0.0
2017-Jan-18 Wed ### 32.59 ### ### 1,944,022 ### ### ### 0.0
2017-Jan-17 Tue 31.8 ### ### ### 81.1 81.1 0.0
2017-Jan-16 Mon ### ### 31.74 31.88 ### ### 2.3
2017-Jan-13 Fri ### ### 31.81 ### 32.2 32.2 0.0
2017-Jan-12 Thu ### ### ### ### 32.5 32.5 0.0
2017-Jan-11 Wed 31.79 ### 31.58 31.7 32.8 32.8 2.3
2017-Jan-10 Tue ### ### 31.44 31.84 2,221,159 ### ### ### 2.3
2017-Jan-09 Mon 31.5 ### 31.5 31.88 1,550,155 24,414,941 82.0 82.0 2.3
2017-Jan-06 Fri 31.47 ### 31.46 31.46 1,076,789 ### ### ### 2.2
2017-Jan-05 Thu ### 31.57 ### 31.45 1,342,081 21,184,748 69.8 69.8 ###
2017-Jan-04 Wed 31.4 31.57 ### ### 1,609,087 ### 32.9 32.9 0.0
2017-Jan-03 Tue 31.55 31.83 ### 31.55 1,219,381 19,406,448 ### ### ###
2016-Dec-30 Fri 31.5 ### ### ### ### ### 0.0
2016-Dec-29 Thu ### 31.78 31.41 31.74 65.8 65.8 2.3
2016-Dec-28 Wed 31.77 ### 31.555 ### 1,306,648 ### 21.4 21.4 0.0
2016-Dec-23 Fri 31.59 31.8 31.54 ### 76.9 76.9 0.0
2016-Dec-22 Thu ### 31.44 ### 31.4 79.3 79.3 2.2
2016-Dec-21 Wed ### ### 30.88 ### 1,384,076 ### 70.3 70.3 0.0
2016-Dec-20 Tue 31.2 31.2 ### ### ### ### 0.0
2016-Dec-19 Mon ### ### ### ### ### ### 0.0
2016-Dec-16 Fri 30.71 31.2 ### ### 78.8 78.8 0.0
2016-Dec-15 Thu ### ### 30.8 ### 5,021,820 77,336,028 ### ### 0.0
2016-Dec-14 Wed 31.45 ### 31.25 31.88 3,956,477 61,819,953 ### ### 2.3
2016-Dec-13 Tue ### 31.86 31.27 ### 81.2 81.2 0.0
2016-Dec-12 Mon ### 31.7 ### 31.48 ### ### 2.2
2016-Dec-09 Fri ### 30.83 ### 30.59 2,905,043 ### ### ### 2.2
2016-Dec-08 Thu 30.58 30.58 29.75 29.88 2,470,727 74,529,479 ### ### 2.1
2016-Dec-07 Wed ### ### ### 30.23 ### ### ###
2016-Dec-06 Tue 30.54 ### 30.28 ### ### ### 0.0
2016-Dec-05 Mon 30.75 30.88 ### ### 2,838,187 ### 32.6 32.6 0.0
2016-Dec-02 Fri 31.5 31.79 30.72 ### 4,969,557 ### 24.0 24.0 0.0
2016-Dec-01 Thu ### ### ### 31.54 5,734,974 0 ### ### 2.3
2016-Nov-30 Wed ### 30.23 29.5 ### 5,046,771 ### 25.6 25.6 0.0
2016-Nov-29 Tue 30.45 ### ### ### 35.8 35.8 0.0
2016-Nov-28 Mon 30.75 30.83 ### ### ### ### 0.0
2016-Nov-25 Fri ### 31.49 30.76 ### ### ### 0.0
2016-Nov-24 Thu ### 30.78 ### 30.75 ### ### ###
2016-Nov-23 Wed 30.5 ### 30.28 30.84 75.3 75.3 2.2
2016-Nov-22 Tue 30.25 30.645 30.25 30.5 2,938,821 89,479,752 ### ### 2.2
2016-Nov-21 Mon 29.5 ### ### 29.79 81.3 81.3 2.1
2016-Nov-18 Fri 29.22 29.59 29.2 29.4 ### ### ###
2016-Nov-17 Thu 29.4 29.5 ### 29.27 ### ### ###
2016-Nov-16 Wed 29.5 ### 29.4 29.75 3,517,052 ### ### ### 2.1
2016-Nov-15 Tue 28.58 ### 28.57 ### 85.1 85.1 0.0
2016-Nov-14 Mon 28.84 ### 28.7 ### 1,221,127 17,523,172 75.4 75.4 0.0
2016-Nov-11 Fri ### 29.22 28.55 ### ### ### 0.0
2016-Nov-10 Thu ### ### 28.55 28.72 2,718,645 38,808,657 ### ### ###
2016-Nov-09 Wed 28.89 ### ### 27.88 34.0 34.0 ###
2016-Nov-08 Tue ### 28.78 ### 28.58 2,524,028 ### ### ### ###
2016-Nov-07 Mon 27.86 ### 27.86 ### 1,976,249 27,529,148 79.6 79.6 0.0
2016-Nov-04 Fri 27.58 ### 27.43 ### 85.1 85.1 0.0
2016-Nov-03 Thu 27.4 ### ### 28 85.0 85.0 2.0
2016-Nov-02 Wed 27.53 27.81 27.51 27.71 1,961,875 ### ### ### ###
2016-Nov-01 Tue 27.87 ### ### ### ### ### 0.0
2016-Oct-31 Mon 28.25 28.43 ### ### 69.0 69.0 0.0
2016-Oct-28 Fri 28.2 28.42 ### ### 74.8 74.8 0.0
2016-Oct-27 Thu ### ### 27.87 ### 35.9 35.9 0.0
2016-Oct-26 Wed 28.5 ### ### ### 2,377,680 0 ### ### 0.0
2016-Oct-25 Tue ### ### 28.79 ### 1,224,957 17,633,256 26.0 26.0 0.0
2016-Oct-24 Mon 29.28 29.48 28.84 ### 1,701,349 ### 27.9 27.9 0.0
2016-Oct-21 Fri ### ### ### ### 1,445,054 0 23.8 23.8 0.0
2016-Oct-20 Thu 29.88 ### 29.42 29.57 ### ### 2.1
2016-Oct-19 Wed ### 29.41 29.2 ### 66.5 66.5 0.0
2016-Oct-18 Tue 29.2 29.24 ### 29.23 71.2 71.2 2.1
2016-Oct-17 Mon 29.26 29.48 ### ### 2,291,987 33,783,888 37.6 37.6 0.0
2016-Oct-14 Fri ### ### ### 29.54 1,566,071 0 ### ### ###
2016-Oct-13 Thu 29.5 29.75 ### 29.48 36.7 36.7 2.1
2016-Oct-12 Wed 29.77 ### ### ### ### ### 0.0
2016-Oct-11 Tue ### 30.23 29.855 ### 71.9 71.9 0.0
2016-Oct-10 Mon 29.75 ### 29.58 29.84 ### ### ###
2016-Oct-07 Fri ### ### 29.48 29.85 ### ### 2.1
2016-Oct-06 Thu ### 29.5 29 29.44 2,387,671 69,839,376 ### ### 2.1
2016-Oct-05 Wed 28.86 ### ### ### 74.5 74.5 0.0
2016-Oct-04 Tue ### ### 28.77 ### ### ### 0.0
2016-Oct-03 Mon 28.86 29.025 28.8 28.86 1,316,747 38,070,447 68.8 68.8 ###
2016-Sep-30 Fri 28.5 ### ### ### 4,671,880 0 ### ### 0.0
2016-Sep-29 Thu 27.5 ### 27.4 28.45 6,433,157 88,134,250 87.4 87.4 2.0
2016-Sep-28 Wed 26.56 26.76 26.48 26.52 32.8 32.8 1.9
2016-Sep-27 Tue 27 ### 26.51 26.7 4,050,155 ### ### ### 1.9
2016-Sep-26 Mon ### 27.23 ### ### 1,618,388 22,034,352 ### ### 0.0
2016-Sep-23 Fri ### 27.43 ### ### 2,632,289 36,101,843 68.7 68.7 0.0
2016-Sep-22 Thu ### 27.5 ### ### 76.6 76.6 0.0
2016-Sep-21 Wed ### ### 26.71 26.78 26.9 26.9 1.9
2016-Sep-20 Tue 26.72 ### ### 26.79 72.9 72.9 ###
2016-Sep-19 Mon ### ### ### ### 514,445 0 75.4 75.4 0.0
2016-Sep-16 Fri 27.27 ### ### 27.43 ### ### ###
2016-Sep-15 Thu ### ### ### ### 2,602,159 0 72.1 72.1 0.0
2016-Sep-14 Wed 27.4 27.645 27.24 ### ### ### 0.0
2016-Sep-13 Tue 27.57 ### ### 27.57 ### ### ###
2016-Sep-12 Mon 27.72 27.76 ### 27.57 2,178,151 ### ### ### ###
2016-Sep-09 Fri ### 28.41 27.87 ### 82.6 82.6 0.0
2016-Sep-08 Thu ### ### 27.86 ### 35.7 35.7 0.0
2016-Sep-07 Wed 28.55 28.75 ### 28.46 ### ### 2.0
2016-Sep-06 Tue 28.56 ### 28.56 28.7 1,858,878 26,544,777 76.0 76.0 ###
2016-Sep-05 Mon 28.48 ### 28.25 28.51 ### ### ###
2016-Sep-02 Fri 28 ### 27.7 ### 74.1 74.1 0.0
2016-Sep-01 Thu 28.57 ### ### ### 2,795,748 0 ### ### 0.0
2016-Aug-31 Wed 28.75 ### ### ### 3,926,385 0 ### ### 0.0
2016-Aug-30 Tue ### ### 28.81 28.88 ### ### 2.1
2016-Aug-29 Mon ### ### ### 28.84 3,259,057 0 ### ### ###
2016-Aug-26 Fri 29.84 ### 29.58 ### 3,333,029 ### 31.8 31.8 0.0
2016-Aug-25 Thu 29.5 ### ### 29.86 3,639,958 0 83.2 83.2 2.1
2016-Aug-24 Wed 29.47 29.58 ### 29.45 ### ### ###
2016-Aug-23 Tue 29.21 ### 28.85 29.2 36.5 36.5 2.1
2016-Aug-22 Mon ### ### ### ### 2,879,979 0 ### ### 0.0
2016-Aug-19 Fri 28.8 ### ### ### 68.0 68.0 0.0
2016-Aug-18 Thu 28.46 ### ### 28.55 2,116,684 0 72.4 72.4 ###
2016-Aug-17 Wed ### ### 27.71 ### 2,430,276 33,671,473 86.0 86.0 0.0
2016-Aug-16 Tue 27.5 27.88 27.42 ### 1,614,476 ### 77.9 77.9 0.0
2016-Aug-15 Mon ### ### ### ### ### ### 0.0
2016-Aug-12 Fri 27.7 27.72 ### 27.5 ### ### 2.0
2016-Aug-11 Thu 27.22 ### 27 27.25 1,664,379 ### 67.9 67.9 ###
2016-Aug-10 Wed ### 27.75 27.49 27.56 32.2 32.2 2.0
2016-Aug-09 Tue 27.55 27.72 ### 27.7 1,965,023 ### 78.4 78.4 2.0
2016-Aug-08 Mon ### 27.46 27 27.41 ### ### 2.0
2016-Aug-05 Fri ### 27.22 26.77 26.89 ### ### ###
2016-Aug-04 Thu 26.75 ### ### ### 29.2 29.2 0.0
2016-Aug-03 Wed ### 26.54 ### 26.44 2,928,123 ### 84.4 84.4 1.9
2016-Aug-02 Tue 26.52 26.73 ### 26.44 44.5 44.5 1.9
2016-Aug-01 Mon 26.56 27.21 26.55 ### ### ### 0.0
2016-Jul-29 Fri 27 ### 26.29 26.53 19.0 19.0 ###
2016-Jul-28 Thu ### ### ### ### 66.0 66.0 0.0
2016-Jul-27 Wed ### 27.225 ### ### 1,745,586 23,761,789 ### ### 0.0
2016-Jul-26 Tue ### ### 26.89 ### 2,806,349 ### 37.4 37.4 0.0
2016-Jul-25 Mon 27.28 27.44 ### ### 73.7 73.7 0.0
2016-Jul-22 Fri 27.43 27.47 ### ### ### ### 0.0
2016-Jul-21 Thu ### ### ### ### 2,685,182 0 ### ### 0.0
2016-Jul-20 Wed ### ### ### ### 2,579,041 0 ### ### 0.0
2016-Jul-19 Tue 27 27.25 ### 27.2 1,929,723 26,292,475 77.9 77.9 1.9
2016-Jul-18 Mon 26.8 ### 26.74 26.85 ### ### 1.9
2016-Jul-15 Fri 26.8 27 ### ### 30.7 30.7 0.0
2016-Jul-14 Thu ### ### ### 26.75 2,128,144 0 24.5 24.5 ###
2016-Jul-13 Wed 27.22 ### ### ### ### ### 0.0
2016-Jul-12 Tue 26.83 ### 26.7 26.8 ### ### 1.9
2016-Jul-11 Mon ### ### 26.49 26.76 1,840,673 ### 25.6 25.6 ###
2016-Jul-08 Fri 26.55 26.75 ### ### 1,934,075 25,868,253 ### ### 0.0
2016-Jul-07 Thu ### ### 26.47 26.55 2,010,371 ### 30.5 30.5 ###
2016-Jul-06 Wed 26.25 26.73 ### ### 2,975,340 ### 72.8 72.8 0.0
2016-Jul-05 Tue 26.75 26.75 26.42 26.5 1,515,225 40,282,256 ### ### 1.9
2016-Jul-04 Mon ### ### 26.4 26.79 1,553,486 ### ### ### ###
2016-Jul-01 Fri 26.79 ### 26.57 ### 2,345,729 ### 24.5 24.5 0.0
2016-Jun-30 Thu ### ### 26.55 26.84 2,799,451 ### ### ### 1.9
2016-Jun-29 Wed ### 26.4 25.8 ### 65.8 65.8 0.0
2016-Jun-28 Tue 25.26 25.78 ### 25.78 2,580,757 33,265,957 ### ### ###
2016-Jun-27 Mon 25.51 ### 25.41 25.85 ### ### ###
2016-Jun-24 Fri 26.88 ### ### 25.77 29.4 29.4 ###
2016-May-26 Thu 27.5 ### ### 27.71 2,789,275 0 76.3 76.3 ###
2016-May-25 Wed ### ### ### ### 2,737,651 0 72.7 72.7 0.0
2016-May-24 Tue 26.75 26.81 26.45 26.45 2,572,175 68,497,020 ### ### ###
2016-May-23 Mon ### ### ### 26.79 2,192,572 0 ### ### ###
2016-May-20 Fri 27.25 27.59 ### ### 2,384,844 32,898,922 21.0 21.0 0.0
2016-May-19 Thu ### ### ### 27 31.1 31.1 1.9
2016-May-18 Wed 27.47 27.79 27.22 ### 2,235,873 61,497,686 ### ### 0.0
2016-May-17 Tue ### 27.59 ### 27.55 82.6 82.6 2.0
2016-May-16 Mon 27 ### ### 26.78 ### ### 1.9
2016-May-13 Fri 27.21 27.28 ### ### ### ### 0.0
2016-May-12 Thu 26.89 ### 26.79 ### 3,259,579 ### ### ### 0.0
2016-May-11 Wed ### ### 26.45 26.45 ### ### ###
2016-May-10 Tue 26.88 ### 26.23 26.44 3,787,580 ### 25.1 25.1 1.9
2016-May-09 Mon 27.2 ### ### ### ### ### 0.0
2016-May-06 Fri ### ### 26.53 ### 73.0 73.0 0.0
2016-May-05 Thu ### 27.45 ### ### ### ### 0.0
2016-May-04 Wed ### 28.27 ### ### 19.6 19.6 0.0
2016-May-03 Tue 28.47 28.72 ### ### 2,394,378 ### 66.3 66.3 0.0
2016-May-02 Mon ### 28.76 ### 28.74 2,052,024 ### 78.5 78.5 2.1
2016-Apr-29 Fri 27.72 28.4 27.7 ### ### ### 0.0
2016-Apr-28 Thu 27.88 28.22 ### 27.72 29.2 29.2 ###
2016-Apr-27 Wed 28.49 28.5 ### 27.45 ### ### ###
2016-Apr-26 Tue 28.5 28.5 27.79 28.25 2,864,050 80,608,687 ### ### 2.0
2016-Apr-22 Fri 27.44 28.23 27.44 27.85 1,507,948 ### 82.9 82.9 ###
2016-Apr-21 Thu 27.2 ### ### ### 84.0 84.0 0.0
2016-Apr-20 Wed ### ### ### 26.4 4,077,754 0 17.8 17.8 1.9
2016-Apr-19 Tue ### 26.89 ### 26.82 ### ### 1.9
2016-Apr-18 Mon 25.25 ### ### 25.78 3,162,873 0 ### ### ###
2016-Apr-15 Fri 25.25 ### 25.24 ### 88.7 88.7 0.0
2016-Apr-14 Thu 25.53 ### 25.21 ### 3,161,975 ### 69.3 69.3 0.0
2016-Apr-13 Wed 25.46 ### 25.45 25.82 81.6 81.6 1.8
2016-Apr-12 Tue ### 25.23 ### ### ### ### 0.0
2016-Apr-11 Mon ### 25.49 ### ### 1,640,749 20,911,346 ### ### 0.0
2016-Apr-08 Fri ### ### 24.48 ### 1,756,051 ### ### ### 0.0
2016-Apr-07 Thu ### 25.24 24.74 ### 74.6 74.6 0.0
2016-Apr-06 Wed 24.25 24.75 24.24 ### 2,716,046 66,529,546 80.0 80.0 0.0
2016-Apr-05 Tue 24.5 ### 23.82 ### ### ### 0.0
2016-Apr-04 Mon ### ### ### ### ### ### 0.0
2016-Apr-01 Fri 25.75 ### ### ### 2,637,378 0 36.8 36.8 0.0
2016-Mar-31 Thu 26.23 ### 25.87 ### 3,403,883 44,029,226 17.9 17.9 0.0
2016-Mar-30 Wed 26.7 26.77 25.655 ### 13.3 13.3 0.0
2016-Mar-29 Tue 27.2 27.29 26.56 ### ### ### 0.0
2016-Mar-24 Thu ### 27.29 ### ### 4,320,229 58,949,524 77.7 77.7 0.0
2016-Mar-23 Wed 27.25 ### ### ### 3,024,951 0 ### ### 0.0
2016-Mar-22 Tue 27.5 27.79 27.29 ### 4,003,742 110,263,054 ### ### 0.0
2016-Mar-21 Mon ### 27.28 ### ### ### ### 0.0
2016-Mar-18 Fri ### 27.28 26.75 ### 72.7 72.7 0.0
2016-Mar-17 Thu 26.28 26.78 26.22 ### 4,395,840 ### ### ### 0.0
2016-Mar-16 Wed ### ### 25.51 ### 81.9 81.9 0.0
2016-Mar-15 Tue 26.55 26.57 25.72 25.72 1.8
2016-Mar-14 Mon ### ### 26.56 26.77 29.8 29.8 1.9
2016-Mar-11 Fri 26.53 26.89 ### 26.76 74.6 74.6 ###
2016-Mar-10 Thu 27.51 27.51 ### ### 2,902,979 39,930,476 ### ### 0.0
2016-Mar-09 Wed 26.5 27.2 ### 26.83 4,001,651 54,422,453 78.8 78.8 ###
2016-Mar-08 Tue 27.82 28.4 27.57 27.57 ### ### ###
2016-Mar-07 Mon 27.58 ### 27.44 ### 71.4 71.4 0.0
2016-Mar-04 Fri ### ### ### 27 4,035,444 0 ### ### 1.9
2016-Mar-03 Thu 27.2 27.29 26.78 ### 3,039,752 ### ### ### 0.0
2016-Mar-02 Wed ### 27.2 ### ### ### ### 0.0
2016-Mar-01 Tue 25.87 ### 25.52 25.8 30.2 30.2 1.8
2016-Feb-29 Mon ### 26.24 ### ### 5,281,275 69,290,328 19.5 19.5 0.0
2016-Feb-26 Fri ### 26.76 25.77 ### 3,324,324 ### 24.1 24.1 0.0
2016-Feb-25 Thu 27.28 ### 26.42 26.78 3,873,850 51,173,558 ### ### 1.9
2016-Feb-24 Wed ### 27.23 26.79 ### 34.9 34.9 0.0
2016-Feb-23 Tue ### 28.4 27.52 ### 20.6 20.6 0.0
2016-Feb-22 Mon 27.43 ### 27.2 27.72 76.1 76.1 ###
2016-Feb-19 Fri 28.89 ### ### ### 17.6 17.6 0.0
2016-Feb-18 Thu 28.45 ### ### 28.75 73.5 73.5 ###
2016-Feb-17 Wed 28.7 28.8 27.24 27.49 ### ### ###
2016-Feb-16 Tue ### 29.54 27.83 29.54 92.2 92.2 ###
2016-Feb-15 Mon 27.75 28.085 ### ### 3,126,578 43,904,971 74.8 74.8 0.0
2016-Feb-12 Fri ### ### 26.26 ### ### ### 0.0
2016-Feb-11 Thu 26.51 ### ### ### ### ### 0.0
2016-Feb-10 Wed ### 26.77 25.76 26.48 85.5 85.5 ###
2016-Feb-09 Tue 26.74 ### 26.58 26.73 ### ### ###
2016-Feb-08 Mon 26.8 27.51 26.28 27.41 ### ### 2.0
2016-Feb-05 Fri ### 27.25 26.52 27.25 71.7 71.7 ###
2016-Feb-04 Thu ### 27.21 ### ### 3,488,152 ### ### ### 0.0
2016-Feb-03 Wed 26.57 26.86 25.51 ### 3,630,921 ### 12.1 12.1 0.0
2016-Feb-02 Tue 27.58 27.58 26.72 27 1,900,759 ### 20.8 20.8 1.9
2016-Feb-01 Mon ### 28.48 27.76 ### 23.5 23.5 0.0
2016-Jan-29 Fri ### ### ### ### 90.1 90.1 0.0
2016-Jan-28 Thu 26.42 26.86 ### ### ### ### 0.0
2016-Jan-27 Wed ### 26.2 25.72 ### 3,234,840 83,976,446 38.1 38.1 0.0
2016-Jan-25 Mon 26 ### 25.71 26.42 82.3 82.3 1.9
2016-Jan-22 Fri 25.5 ### ### 25.45 28.1 28.1 1.8
2016-Jan-21 Thu ### 25.7 ### 25 4,562,349 58,626,184 34.2 34.2 1.8
2016-Jan-20 Wed 26 ### 25.25 ### 3,100,644 ### ### ### 0.0
2016-Jan-19 Tue 26.2 26.2 ### ### 25.5 25.5 0.0
2016-Jan-18 Mon 26.5 26.58 ### 26.29 2,107,142 ### 27.5 27.5 1.9
2016-Jan-15 Fri ### ### 26.79 ### 19.6 19.6 0.0
2016-Jan-14 Thu 26.88 ### 26.56 26.87 2,964,284 ### ### ### ###
2016-Jan-13 Wed 27.41 27.52 ### 27.44 ### ### ###
2016-Jan-12 Tue 27.25 27.76 ### ### 4,006,073 ### 33.7 33.7 0.0
2016-Jan-11 Mon ### 27.89 ### ### 2,501,371 ### 73.1 73.1 0.0
2016-Jan-08 Fri ### ### ### ### ### ### 0.0
2016-Jan-07 Thu 27.54 ### ### ### 3,846,384 0 ### ### 0.0
2016-Jan-06 Wed 28.59 28.85 ### ### 2,008,157 ### ### ### 0.0
2016-Jan-05 Tue 29.41 29.55 28.76 28.76 2,144,440 62,521,148 16.5 16.5 2.1
2016-Jan-04 Mon 28.72 29.74 28.72 29.58 86.4 86.4 2.1
2015-Dec-31 Thu 28.85 28.87 28.53 28.72 1,847,520 53,023,824 ### ### ###
2015-Dec-30 Wed ### 29 28.71 28.82 1,194,757 ### ### ### 2.1
2015-Dec-29 Tue ### 28.49 27.8 28.41 68.3 68.3 ###
2015-Dec-24 Thu ### ### ### ### 77.2 77.2 0.0
2015-Dec-23 Wed 27.5 27.74 27.4 27.59 1,709,546 47,132,183 ### ### ###
2015-Dec-22 Tue 27.4 27.44 ### ### ### ### 0.0
2015-Dec-21 Mon 26.5 ### 26.5 ### 2,702,347 ### ### ### 0.0
2015-Dec-18 Fri 26.5 ### 26.42 26.76 6,390,484 ### ### ### ###
2015-Dec-17 Thu 26.8 ### 26.76 26.82 ### ### 1.9
2015-Dec-16 Wed 26.49 ### ### ### 4,832,775 0 ### ### 0.0
2015-Dec-15 Tue 26.5 26.7 26 26.2 ### ### ###
2015-Dec-14 Mon 26.28 26.74 26.23 26.41 80.6 80.6 ###
2015-Dec-11 Fri ### 27.43 26.88 ### 2,485,041 67,481,288 70.5 70.5 0.0
2015-Dec-10 Thu ### 27.43 ### 26.85 ### ### 1.9
2015-Dec-09 Wed 26.87 27.57 26.81 ### 2,582,624 70,221,546 ### ### 0.0
2015-Dec-08 Tue 27.5 ### 26.75 26.89 4,003,544 ### ### ### ###
2015-Dec-07 Mon ### ### ### 28 2,795,079 0 ### ### 2.0
2015-Dec-04 Fri ### 29.2 ### ### 73.0 73.0 0.0
2015-Dec-03 Thu ### 30.25 ### 29.46 14.6 14.6 2.1
2015-Dec-02 Wed 30.7 ### 30.46 ### 1,667,177 ### ### ### 0.0
2015-Dec-01 Tue ### ### ### 30.81 2,626,443 0 ### ### ###
2015-Nov-30 Mon ### ### 29.88 ### 3,139,877 ### 74.3 74.3 0.0
2015-Nov-27 Fri ### 30.42 29.89 30.25 2,959,027 89,229,459 82.1 82.1 ###
2015-Nov-26 Thu 29.57 ### 29.52 ### ### ### 0.0
2015-Nov-25 Wed ### ### ### ### 2,203,442 0 ### ### 0.0
2015-Nov-24 Tue ### ### ### 29.71 ### ### 2.1
2015-Nov-23 Mon 30.21 30.21 29.71 ### 1,906,423 ### 27.0 27.0 0.0
2015-Nov-20 Fri 30.4 ### ### ### 20.4 20.4 0.0
2015-Nov-19 Thu ### 30.5 ### 30.5 2,020,557 ### 80.8 80.8 2.2
2015-Nov-18 Wed 29 ### ### 29.51 2,493,881 0 84.3 84.3 2.1
2015-Nov-17 Tue ### 29.4 ### 29.4 ### ### ###
2015-Nov-16 Mon ### ### ### 28.82 86.5 86.5 2.1
2015-Nov-13 Fri ### 28.59 ### 28.45 77.7 77.7 2.0
2015-Nov-12 Thu ### ### ### ### 2,687,726 0 ### ### 0.0
2015-Nov-11 Wed 29.55 29.7 ### ### ### ### 0.0
2015-Nov-10 Tue 29.21 29.4 28.84 29.4 ### ### ###
2015-Nov-09 Mon 29.57 29.58 ### 29.23 2,240,842 33,142,053 ### ### 2.1
2015-Nov-06 Fri ### 30.22 29.51 ### 2,298,720 68,651,272 27.2 27.2 0.0
2015-Nov-05 Thu ### ### ### ### 2,200,742 0 ### ### 0.0
2015-Nov-04 Wed 30.81 ### 30.24 ### 19.7 19.7 0.0
2015-Nov-03 Tue ### ### ### 30.27 ### ### 2.2
2015-Nov-02 Mon 29.8 29.84 29.29 ### 38.6 38.6 0.0
2015-Oct-30 Fri ### ### ### ### ### ### 0.0
2015-Oct-29 Thu ### 30.46 29.24 ### 1,942,982 ### 13.0 13.0 0.0
2015-Oct-28 Wed ### ### 29.625 ### 24.5 24.5 0.0
2015-Oct-27 Tue 30.85 30.85 ### ### 21.0 21.0 0.0
2015-Oct-26 Mon 31.23 31.24 ### ### 1,714,181 ### ### ### 0.0
2015-Oct-23 Fri 31.57 31.57 ### ### 2,341,256 36,956,725 19.0 19.0 0.0
2015-Oct-22 Thu 30.47 31.045 30.47 ### ### ### 0.0
2015-Oct-21 Wed 30.25 ### ### 30.7 2,339,887 0 ### ### 2.2
2015-Oct-20 Tue 31.41 31.55 30.42 30.47 2,772,773 85,914,371 ### ### ###
2015-Oct-19 Mon 31.56 ### ### ### 2,384,184 0 ### ### 0.0
2015-Oct-16 Fri ### 31.59 30.825 31.43 2,474,486 77,222,521 81.4 81.4 2.2
2015-Oct-15 Thu ### 31.53 30.78 ### 2,352,621 ### 74.3 74.3 0.0
2015-Oct-14 Wed 31.23 31.23 30.49 30.86 20.9 20.9 2.2
2015-Oct-13 Tue ### 31.71 31.21 ### 2,229,320 ### ### ### 0.0
2015-Oct-12 Mon 32.4 32.44 31.86 ### 21.8 21.8 0.0
2015-Oct-09 Fri 32.45 ### ### ### 2,661,277 0 ### ### 0.0
2015-Oct-08 Thu ### ### ### 31.79 3,194,255 0 27.9 27.9 ###
2015-Oct-07 Wed 31.49 ### ### ### ### ### 0.0
2015-Oct-06 Tue 31.21 ### 30.28 30.29 13.2 13.2 ###
2015-Oct-05 Mon ### 30.8 29.86 30.45 ### ### 2.2
2015-Oct-02 Fri ### ### ### 29.54 2,344,620 0 ### ### ###
2015-Oct-01 Thu ### 29.785 ### 29.76 1,737,457 25,875,078 ### ### 2.1
2015-Sep-30 Wed 28.8 ### 28.51 ### 3,048,274 43,453,145 ### ### 0.0
2015-Sep-29 Tue 29.25 29.28 ### ### 3,455,380 ### ### ### 0.0
2015-Sep-28 Mon ### ### 28.89 ### 1,760,289 25,427,374 ### ### 0.0
2015-Sep-25 Fri 29.71 ### ### ### ### ### 0.0
2015-Sep-24 Thu ### 29.53 28.82 29.5 2,640,459 ### ### ### 2.1
2015-Sep-23 Wed ### ### ### 28.8 2,495,253 0 ### ### 2.1
2015-Sep-22 Tue ### ### ### ### 2,412,546 0 ### ### 0.0
2015-Sep-21 Mon ### ### ### 28.83 3,433,157 0 35.9 35.9 ###
2015-Sep-18 Fri ### ### ### ### 3,425,049 0 ### ### 0.0
2015-Sep-17 Thu 29.55 30.2 29.55 ### 3,979,672 ### ### ### 0.0
2015-Sep-16 Wed ### ### ### ### 3,819,127 0 87.4 87.4 0.0
2015-Sep-15 Tue 27.75 28.54 27.72 28.25 3,042,425 ### 87.8 87.8 2.0
2015-Sep-14 Mon 28.4 28.53 27.43 28.41 3,730,473 ### ### ### ###
2015-Sep-11 Fri ### 28.985 ### 28.41 ### ### ###
2015-Sep-10 Thu 29.51 29.56 ### ### 3,991,389 58,992,729 21.5 21.5 0.0
2015-Sep-09 Wed ### 30.22 ### ### ### ### 0.0
2015-Sep-08 Tue 29.5 ### 29.28 ### ### ### 0.0
2015-Sep-07 Mon 30.47 30.8 29.89 30.58 74.9 74.9 2.2
2015-Sep-04 Fri ### 31.22 ### 30.59 22.6 22.6 2.2
2015-Sep-03 Thu ### ### 30.46 30.46 ### ### 2.2
2015-Sep-02 Wed ### ### ### ### ### ### 0.0
2015-Sep-01 Tue ### ### 31.52 ### 3,469,676 ### ### ### 0.0
2015-Aug-31 Mon 31.75 32.45 ### 32.26 83.8 83.8 2.3
2015-Aug-28 Fri ### 32.7 31.82 ### 3,746,349 ### 20.3 20.3 0.0
2015-Aug-27 Thu ### 32.43 ### 31.5 5,312,058 86,135,020 19.2 19.2 2.3
2015-Aug-26 Wed ### ### 29.73 ### 3,659,320 ### 83.2 83.2 0.0
2015-Aug-25 Tue 29.46 30.45 ### 30.2 60.9 60.9 2.2
2015-Aug-24 Mon ### ### 29.85 ### 4,718,450 ### 32.2 32.2 0.0
2015-Aug-21 Fri 31.56 32.555 30.88 31.56 4,496,973 142,632,741 ### ### 2.3
2015-Aug-20 Thu ### 32.25 31.43 ### 3,844,923 122,422,348 ### ### 0.0
2015-Aug-19 Wed ### ### ### 32.86 ### ### 2.3
2015-Aug-18 Tue 32.4 32.51 ### ### ### ### 0.0
2015-Aug-17 Mon 32.75 ### ### 32.59 33.2 33.2 2.3
2015-Aug-14 Fri ### 33.78 32.79 32.84 14.3 14.3 2.3
2015-Aug-13 Thu ### 34.385 ### ### 1,984,771 34,123,175 83.0 83.0 0.0
2015-Aug-12 Wed 34.4 34.41 ### 33.44 2,568,181 44,185,554 ### ### 2.4
2015-Aug-11 Tue 34.75 ### 34.53 34.75 2,345,158 40,489,152 75.7 75.7 2.5
2015-Aug-10 Mon 33.83 34.24 33.72 ### 1,606,676 54,594,850 ### ### 0.0
2015-Aug-07 Fri ### ### ### ### 38.4 38.4 0.0
2015-Aug-06 Thu 34.56 34.74 34.29 34.44 1,617,255 55,819,556 32.2 32.2 2.5
2015-Aug-05 Wed ### ### 34.45 34.84 ### ### 2.5
2015-Aug-04 Tue 34.83 35.27 ### ### 2,515,254 ### ### ### 0.0
2015-Aug-03 Mon 35.46 35.49 ### 35.25 1,434,373 25,452,948 29.9 29.9 2.5
2015-Jul-31 Fri 35.78 ### ### ### ### ### 0.0
2015-Jul-30 Thu ### 35.81 ### ### 2,897,925 51,887,347 83.8 83.8 0.0
2015-Jul-29 Wed 34.79 ### ### ### ### ### 0.0
2015-Jul-28 Tue ### 34.44 ### 34.44 2,653,981 45,701,552 ### ### 2.5
2015-Jul-27 Mon 33.71 33.88 33.57 33.86 ### ### 2.4
2015-Jul-24 Fri ### ### 33.56 ### 2,076,242 34,839,340 ### ### 0.0
2015-Jul-23 Thu 34.2 34.27 33.55 ### 1,880,122 ### 17.3 17.3 0.0
2015-Jul-22 Wed 34.5 34.78 ### ### ### ### 0.0
2015-Jul-21 Tue ### ### ### 34.78 1,574,844 0 27.2 27.2 2.5
2015-Jul-20 Mon ### ### 34.445 34.78 27.8 27.8 2.5
2015-Jul-17 Fri 34.8 ### 34.47 ### 1,792,851 30,899,786 ### ### 0.0
2015-Jul-16 Thu ### ### ### 34.57 19.3 19.3 ###
2015-Jul-15 Wed 34.4 ### 34.28 ### 2,202,143 ### 80.0 80.0 0.0
2015-Jul-14 Tue ### ### 33.8 ### 1,877,620 31,731,777 ### ### 0.0
2015-Jul-13 Mon 33.57 ### 33.22 33.24 1,681,444 27,928,784 23.4 23.4 2.4
2015-Jul-10 Fri ### ### 33.43 33.57 1,878,947 ### 19.9 19.9 2.4
2015-Jul-09 Thu 33.5 33.8 ### 33.52 2,531,849 42,788,248 67.1 67.1 2.4
2015-Jul-08 Wed 34.29 34.53 ### ### 3,208,379 ### ### ### 0.0
2015-Jul-07 Tue ### ### 33.76 ### 2,387,823 40,306,452 83.2 83.2 0.0
2015-Jul-06 Mon 34.2 ### 33.86 ### 35.7 35.7 0.0
2015-Jul-03 Fri 35.77 ### ### 34.76 ### ### 2.5
2015-Jul-02 Thu ### ### ### 35.27 76.9 76.9 ###
2015-Jul-01 Wed 34.7 ### ### ### 1,821,470 0 21.0 21.0 0.0
2015-Jun-30 Tue 33.84 ### 33.57 34.23 69.6 69.6 2.4
2015-Jun-29 Mon ### ### ### ### 2,240,141 0 29.1 29.1 0.0
2015-Jun-26 Fri 35.56 35.73 34.81 34.82 18.1 18.1 2.5
2015-Jun-25 Thu ### 36.28 ### ### ### ### 0.0
2015-Jun-24 Wed ### ### ### ### 2,016,975 0 74.3 74.3 0.0
2015-Jun-23 Tue 36.24 36.27 ### ### 26.6 26.6 0.0
2015-Jun-22 Mon ### ### 35.42 35.83 1,741,780 30,846,923 78.8 78.8 ###
2015-Jun-19 Fri ### ### 35.52 ### 2,162,174 ### ### ### 0.0
2015-Jun-18 Thu 35.27 35.46 ### ### 80.6 80.6 0.0
2015-Jun-17 Wed 35.48 35.74 34.81 ### ### ### 0.0
2015-Jun-16 Tue 35.5 35.76 ### 35.41 ### ### ###
2015-Jun-15 Mon ### 36.41 ### ### 3,344,522 60,887,023 ### ### 0.0
2015-Jun-12 Fri 36.84 36.88 ### 36.73 2,035,028 ### 26.5 26.5 ###
2015-Jun-11 Thu 36.49 36.88 36.4 36.85 2,583,846 ### ### ### 2.6
2015-Jun-10 Wed ### 36.53 ### 36.22 ### ### 2.6
2015-Jun-09 Tue ### 35.84 ### ### ### ### 0.0
2015-Jun-05 Fri 35.23 35.48 ### 35.27 1,530,422 27,149,686 ### ### ###
2015-Jun-04 Thu ### 35.76 ### ### 2,450,646 43,817,550 ### ### 0.0
2015-Jun-03 Wed ### ### 35.59 ### 28.9 28.9 0.0
2015-Jun-02 Tue 36.79 36.79 ### ### ### ### 0.0
2015-Jun-01 Mon ### 36.84 36.27 36.56 1,568,054 ### ### ### ###
2015-May-29 Fri ### ### 36.55 ### 28.4 28.4 0.0
2015-May-28 Thu ### ### 36.28 36.42 ### ### ###
2015-May-27 Wed ### 36.79 ### ### ### ### 0.0
2015-May-26 Tue ### ### 36.25 ### 77.9 77.9 0.0
2015-May-25 Mon 35.77 ### 35.72 ### 3,180,920 ### 83.3 83.3 0.0
2015-May-22 Fri 35.2 35.89 ### 35.7 ### ### 2.6
2015-May-21 Thu ### 34.875 34.27 34.87 ### ### ###
2015-May-20 Wed 34.22 ### 33.81 ### 2,894,387 ### ### ### 0.0
2015-May-19 Tue 34.77 34.85 ### ### ### ### 0.0
2015-May-18 Mon ### ### 34.55 34.58 23.4 23.4 2.5
2015-May-15 Fri 35.4 35.4 34.75 ### 2,041,289 ### 22.2 22.2 0.0
2015-May-14 Thu ### ### 34.55 ### 78.2 78.2 0.0
2015-May-13 Wed 34.58 35.24 34.53 34.71 ### ### ###
2015-May-12 Tue 34.78 34.86 ### 34.51 2,381,626 41,511,741 21.9 21.9 ###
2015-May-11 Mon 34.47 ### ### 34.5 3,992,554 0 ### ### 2.5
2015-May-08 Fri ### ### 33.76 33.8 3,832,475 64,692,177 8.8 8.8 2.4
2015-May-07 Thu ### 35.52 ### ### 2,300,280 40,852,972 33.7 33.7 0.0
2015-May-06 Wed ### 35.82 ### 35.43 33.3 33.3 ###
2015-May-05 Tue 35.78 ### ### 35.5 32.0 32.0 2.5
2015-May-04 Mon 35.4 ### ### 35.43 1,732,940 0 67.4 67.4 ###
2015-May-01 Fri ### 35.4 34.82 35.25 1,700,278 ### 66.0 66.0 2.5
2015-Apr-30 Thu ### ### 34.85 ### ### ### 0.0
2015-Apr-29 Wed 35.57 35.57 ### ### 1,780,488 31,665,979 ### ### 0.0
2015-Apr-28 Tue 35.85 36.2 35.51 35.58 2,250,259 ### ### ### ###
2015-Apr-27 Mon 35.7 ### ### 35.89 73.4 73.4 ###
2015-Apr-24 Fri 35.2 35.54 ### 35.4 3,877,027 ### 69.7 69.7 2.5
2015-Apr-23 Thu 34.44 ### 34.42 34.8 81.8 81.8 2.5
2015-Apr-22 Wed ### ### ### 34.52 1,794,656 0 ### ### 2.5
2015-Apr-21 Tue 35.25 35.28 ### ### 3,071,173 ### ### ### 0.0
2015-Apr-20 Mon 35.21 35.4 ### ### 1,409,386 ### 34.6 34.6 0.0
2015-Apr-17 Fri ### 35.83 35.28 35.42 1,599,080 56,855,289 ### ### 2.5
2015-Apr-16 Thu ### ### 35.28 35.48 ### ### 2.5
2015-Apr-15 Wed 35.81 ### 35.25 35.41 3,165,444 55,790,950 ### ### ###
2015-Apr-14 Tue 35.2 35.29 ### 35.25 ### ### 2.5
2015-Apr-13 Mon ### ### 34.82 ### 2,127,523 37,040,175 34.9 34.9 0.0
2015-Apr-10 Fri 34.5 34.975 ### ### 2,143,573 ### 82.3 82.3 0.0
2015-Apr-09 Thu 34.5 ### ### ### 22.5 22.5 0.0
2015-Apr-08 Wed 34.5 ### 34.45 ### ### ### 0.0
2015-Apr-07 Tue ### 34.85 34.27 ### 2,118,121 ### ### ### 0.0
2015-Apr-02 Thu ### 34.25 33.84 ### ### ### 0.0
2015-Apr-01 Wed ### 34.5 33.81 33.88 2,537,447 ### ### ### 2.4
2015-Mar-31 Tue 34.74 34.8 34.23 34.52 24.8 24.8 2.5
2015-Mar-30 Mon 34.5 34.81 33.83 ### 2,846,953 97,707,426 23.0 23.0 0.0
2015-Mar-27 Fri ### ### ### ### 19.8 19.8 0.0
2015-Mar-26 Thu ### 35.5 34.8 35.27 ### ### ###
2015-Mar-25 Wed ### 35.5 ### ### ### ### 0.0
2015-Mar-24 Tue ### ### 35.29 35.41 2,024,645 ### 69.1 69.1 ###
2015-Mar-23 Mon 35.81 ### ### 35.53 2,421,370 0 24.2 24.2 2.5
2015-Mar-20 Fri ### ### ### 35.7 ### ### 2.6
2015-Mar-19 Thu ### 35.55 ### ### 3,078,928 54,727,945 72.9 72.9 0.0
2015-Mar-18 Wed ### 34.86 ### 34.86 ### ### 2.5
2015-Mar-17 Tue ### 34.71 ### 34.59 83.7 83.7 ###
2015-Mar-16 Mon ### 34.48 33.56 ### 3,124,543 106,296,952 ### ### 0.0
2015-Mar-13 Fri ### ### ### 34.75 1,796,827 0 ### ### 2.5
2015-Mar-12 Thu 34.23 34.85 ### 34.79 2,014,124 ### ### ### 2.5
2015-Mar-11 Wed 34.4 34.77 34.26 34.41 ### ### 2.5
2015-Mar-10 Tue ### ### ### 34.89 32.5 32.5 2.5
2015-Mar-09 Mon ### ### 34.53 34.84 37.3 37.3 2.5
2015-Mar-06 Fri ### 35.27 34.8 ### ### ### 0.0
2015-Mar-05 Thu ### 35.4 ### 35.23 3,091,982 54,728,081 30.0 30.0 ###
2015-Mar-04 Wed ### 35.43 ### ### 1,511,542 ### ### ### 0.0
2015-Mar-03 Tue ### 35.2 34.78 ### 79.9 79.9 0.0
2015-Mar-02 Mon 35.4 35.5 ### ### 2,806,472 49,814,878 30.8 30.8 0.0
2015-Feb-27 Fri 34.7 35.28 34.53 ### 77.8 77.8 0.0
2015-Feb-26 Thu ### ### 34.76 ### 69.8 69.8 0.0
2015-Feb-25 Wed 34.7 ### 34.55 ### 4,667,640 80,633,481 ### ### 0.0
2015-Feb-24 Tue 36.42 ### 36.2 36.45 4,039,177 ### 72.5 72.5 ###
2015-Feb-23 Mon ### ### 35.52 ### 2,436,348 43,269,540 ### ### 0.0
2015-Feb-20 Fri ### ### ### 35.72 5,581,620 0 32.3 32.3 ###
2015-Feb-19 Thu 36.7 36.7 ### ### 5,247,646 ### ### ### 0.0
2015-Feb-18 Wed ### 36.46 ### 36.45 ### ### ###
2015-Feb-17 Tue ### ### 34.75 ### ### ### 0.0
2015-Feb-16 Mon ### 35.49 34.71 ### 2,621,129 92,001,627 25.5 25.5 0.0
2015-Feb-13 Fri ### 35.25 ### ### 4,973,844 ### 82.7 82.7 0.0
2015-Feb-12 Thu 33.79 ### 33.25 33.84 ### ### 2.4
2015-Feb-11 Wed ### ### ### ### 14.9 14.9 0.0
2015-Feb-10 Tue 35.29 ### ### 35.2 31.9 31.9 2.5
2015-Feb-09 Mon 35.5 ### ### ### ### ### 0.0
2015-Feb-06 Fri 35.74 ### 35.47 35.49 ### ### ###
2015-Feb-05 Thu ### ### 34.71 35.26 3,431,485 59,553,422 ### ### 2.5
2015-Feb-04 Wed 36.55 36.77 35.57 35.87 16.7 16.7 2.6
2015-Feb-03 Tue 34.8 35.82 34.8 ### 86.1 86.1 0.0
2015-Feb-02 Mon 34.7 ### ### ### ### ### 0.0
2015-Jan-30 Fri ### 34.42 33.81 34.28 ### ### 2.4
2015-Jan-29 Thu 33.5 ### 33.4 33.74 3,543,220 59,171,774 ### ### 2.4
2015-Jan-28 Wed 34.44 34.44 ### ### ### ### 0.0
2015-Jan-27 Tue 34.46 ### ### 34.25 2,447,889 0 ### ### ###
2015-Jan-23 Fri ### ### ### 34.4 74.6 74.6 2.5
2015-Jan-22 Thu ### 34.2 ### ### 4,133,656 ### 87.1 87.1 0.0
2015-Jan-21 Wed ### 32.75 ### ### 3,378,375 ### ### ### 0.0
2015-Jan-20 Tue ### ### 32.25 32.25 5,477,585 88,326,058 ### ### ###
2015-Jan-19 Mon ### 34.8 ### ### ### ### 0.0
2015-Jan-16 Fri ### ### ### ### 2,888,546 0 ### ### 0.0
2015-Jan-15 Thu 35.46 35.78 34.86 ### ### ### 0.0
2015-Jan-14 Wed ### ### ### 35.54 ### ### 2.5
2015-Jan-13 Tue 35.78 ### 35.53 35.72 29.9 29.9 ###
2015-Jan-12 Mon ### ### ### ### 1,963,625 0 17.3 17.3 0.0
2015-Jan-09 Fri 36.58 ### ### ### 78.8 78.8 0.0
2015-Jan-08 Thu ### 36.21 35.84 ### 30.4 30.4 0.0
2015-Jan-07 Wed 35.74 36.28 ### ### 2,511,253 45,554,129 ### ### 0.0
2015-Jan-06 Tue ### ### 36.21 36.46 3,328,450 60,261,587 ### ### 2.6
2015-Jan-05 Mon ### 38.58 ### ### ### ### 0.0
2015-Jan-02 Fri 37.85 ### ### ### 643,547 0 69.1 69.1 0.0
2014-Dec-31 Wed ### 38.43 37.85 ### 617,825 23,563,845 ### ### 0.0
2014-Dec-30 Tue 38.45 38.52 ### ### 1,616,857 ### 25.2 25.2 0.0
2014-Dec-29 Mon 38.24 38.58 37.86 38.58 1,338,652 51,163,279 68.8 68.8 2.8
2014-Dec-24 Wed ### 38.2 ### ### ### ### 0.0
2014-Dec-23 Tue 38.4 38.44 ### ### 26.3 26.3 0.0
2014-Dec-22 Mon ### 38.89 ### 38.7 74.0 74.0 2.8
2014-Dec-19 Fri 37.45 37.8 ### 37.77 ### ### 2.7
2014-Dec-18 Thu ### ### ### ### 4,321,974 0 ### ### 0.0
2014-Dec-17 Wed 34.8 35.89 34.75 35.5 4,635,980 ### ### ### 2.5
2014-Dec-16 Tue 34.27 34.77 34.26 34.46 3,033,423 ### ### ### ###
2014-Dec-15 Mon 34.21 35.4 33.84 ### ### ### 0.0
2014-Dec-12 Fri 34.22 34.76 33.975 ### ### ### 0.0
2014-Dec-11 Thu 34.45 ### 33.87 ### 3,134,287 53,079,150 ### ### 0.0
2014-Dec-10 Wed ### ### 33.72 ### ### ### 0.0
2014-Dec-09 Tue 34.5 34.72 ### ### 3,579,858 ### ### ### 0.0
2014-Dec-08 Mon ### 35.86 ### ### 2,091,751 ### ### ### 0.0
2014-Dec-05 Fri ### 36.4 ### 35.71 ### ### ###
2014-Dec-04 Thu 35.8 36.54 ### 36.45 3,691,722 ### ### ### ###
2014-Dec-03 Wed ### ### 34.89 ### 6,728,422 117,377,321 ### ### 0.0
2014-Dec-02 Tue ### ### 34.57 34.86 5,141,623 88,872,953 29.0 29.0 2.5
2014-Dec-01 Mon ### ### 33.72 34.2 31.7 31.7 2.4
2014-Nov-28 Fri 37.2 37.28 35.75 35.75 ### ### ###
2014-Nov-27 Thu 39.43 39.51 38.29 38.47 ### ### 2.7
2014-Nov-26 Wed 39.48 39.71 ### 39.56 1,595,040 ### ### ### 2.8
2014-Nov-25 Tue 39.5 39.78 ### ### ### ### 0.0
2014-Nov-24 Mon ### 39.59 ### 39.46 ### ### 2.8
2014-Nov-21 Fri ### ### 38.55 38.85 78.2 78.2 2.8
2014-Nov-20 Thu ### ### 37.85 38.45 ### ### ###
2014-Nov-19 Wed ### ### ### 38.41 2,037,357 0 ### ### ###
2014-Nov-18 Tue ### ### 38.71 38.84 1,392,056 26,943,243 ### ### 2.8
2014-Nov-17 Mon 39.5 39.85 ### ### ### ### 0.0
2014-Nov-14 Fri 40 ### ### 39.44 19.5 19.5 2.8
2014-Nov-13 Thu 40.24 40.43 ### ### 1,657,575 33,507,878 ### ### 0.0
2014-Nov-12 Wed ### 40.47 40.21 40.24 39.3 39.3 2.9
2014-Nov-11 Tue 41 41 40.22 40.25 ### ### 2.9
2014-Nov-10 Mon 40.82 ### 40.75 ### 1,888,383 ### 72.6 72.6 0.0
2014-Nov-07 Fri ### ### ### ### 76.6 76.6 0.0
2014-Nov-06 Thu ### ### ### ### 2,319,349 0 ### ### 0.0
2014-Nov-05 Wed 40.45 40.49 ### ### 2,804,483 56,776,758 26.1 26.1 0.0
2014-Nov-04 Tue 40.7 40.7 40.22 40.42 21.4 21.4 2.9
2014-Nov-03 Mon 40.25 40.44 ### 40.44 ### ### 2.9
2014-Oct-31 Fri ### ### 39.76 ### 26.7 26.7 0.0
2014-Oct-30 Thu ### 40 ### 39.72 28.6 28.6 2.8
2014-Oct-29 Wed ### ### 39.74 39.74 2,263,124 44,968,273 ### ### 2.8
2014-Oct-28 Tue ### ### 39.52 39.54 ### ### 2.8
2014-Oct-27 Mon ### ### ### ### 1,476,723 0 29.0 29.0 0.0
2014-Oct-24 Fri 40.25 ### ### ### 1,429,054 0 24.8 24.8 0.0
2014-Oct-23 Thu 39.88 ### ### ### 1,489,750 0 74.1 74.1 0.0
2014-Oct-22 Wed ### ### ### 39.89 2,342,556 0 27.4 27.4 ###
2014-Oct-21 Tue 40.2 40.23 39.51 ### 1,832,753 ### ### ### 0.0
2014-Oct-20 Mon 40 ### 39.72 ### 2,011,287 39,944,159 33.4 33.4 0.0
2014-Oct-17 Fri ### ### 39.45 39.58 2,618,483 51,649,577 ### ### 2.8
2014-Oct-16 Thu 38.83 39.71 38.7 ### 87.6 87.6 0.0
2014-Oct-15 Wed ### ### 38.76 ### 71.9 71.9 0.0
2014-Oct-14 Tue 38.48 ### 38.42 ### 2,465,170 ### ### ### 0.0
2014-Oct-13 Mon 38.45 38.77 38.22 38.72 79.6 79.6 2.8
2014-Oct-10 Fri ### ### 38.58 38.7 3,099,754 59,794,254 29.0 29.0 2.8
2014-Oct-09 Thu 40 ### 39.71 39.76 ### ### 2.8
2014-Oct-08 Wed 40.2 40.26 39.8 39.88 3,024,749 ### 24.3 24.3 2.8
2014-Oct-07 Tue ### ### 40.21 40.55 2,116,470 42,551,629 ### ### ###
2014-Oct-06 Mon 40.8 40.81 40.43 40.72 897,485 36,455,840 ### ### 2.9
2014-Oct-03 Fri ### 40.7 ### ### ### ### 0.0
2014-Oct-02 Thu 40.4 40.74 40.2 40.48 74.8 74.8 ###
2014-Oct-01 Wed 40.55 40.78 40.26 40.78 2,296,140 ### 69.8 69.8 2.9
2014-Sep-30 Tue 40.41 ### ### ### ### ### 0.0
2014-Sep-29 Mon 40.5 40.87 40.43 40.53 1,161,842 47,228,877 ### ### ###
2014-Sep-26 Fri 40.55 ### 40.53 ### 4,285,353 86,842,678 ### ### 0.0
2014-Sep-25 Thu ### ### 41 ### 2,650,224 ### ### ### 0.0
2014-Sep-24 Wed ### 41.5 41.24 41.5 1,580,378 ### ### ### 3.0
2014-Sep-23 Tue 41.23 ### 41.23 41.59 1,596,883 32,919,743 ### ### ###
2014-Sep-22 Mon 41.75 41.79 41.475 41.51 2,976,378 123,914,057 38.8 38.8 ###
2014-Sep-19 Fri ### 41.975 ### 41.74 26.6 26.6 ###
2014-Sep-18 Thu 41.55 ### 41.5 ### 76.3 76.3 0.0
2014-Sep-17 Wed 41.87 42.085 41.45 41.5 2,824,552 117,974,475 31.8 31.8 3.0
2014-Sep-16 Tue 42 ### 41.87 ### 2,528,129 52,926,380 ### ### 0.0
2014-Sep-15 Mon ### 42.25 ### ### 4,249,342 89,767,349 78.2 78.2 0.0
2014-Sep-12 Fri 42.53 42.59 ### ### 3,408,028 72,573,956 27.4 27.4 0.0
2014-Sep-11 Thu ### ### 42.26 ### ### ### 0.0
2014-Sep-10 Wed 42.84 42.88 ### 42.73 2,019,649 43,301,274 33.0 33.0 3.1
2014-Sep-09 Tue 42.53 42.74 ### 42.74 1,398,822 29,892,826 71.4 71.4 3.1
2014-Sep-08 Mon 42.85 ### 42.57 ### 1,040,555 ### ### ### 0.0
2014-Sep-05 Fri ### ### 42.81 ### 1,180,940 25,278,020 34.9 34.9 0.0
2014-Sep-04 Thu 43.5 43.58 42.89 ### 1,973,441 85,321,721 24.1 24.1 0.0
2014-Sep-03 Wed 43.7 43.79 ### ### 2,269,051 49,680,871 22.3 22.3 0.0
2014-Sep-02 Tue ### ### ### ### 78.6 78.6 0.0
2014-Sep-01 Mon ### ### 42.88 ### 1,301,929 27,913,357 75.7 75.7 0.0
2014-Aug-29 Fri ### 42.79 42.42 42.7 11,303,853 481,600,657 ### ### ###
2014-Aug-28 Thu 42.8 ### ### 42.49 ### ### ###
2014-Aug-27 Wed ### ### 42.74 ### ### ### 0.0
2014-Aug-26 Tue ### 44.23 ### ### 2,097,880 ### ### ### 0.0
2014-Aug-25 Mon ### ### 43.71 43.87 33.8 33.8 ###
2014-Aug-22 Fri ### ### 43.73 43.77 ### ### ###
2014-Aug-21 Thu 44 44.175 43.59 43.77 3,271,983 ### ### ### ###
2014-Aug-20 Wed ### 43.49 ### ### 1,954,179 42,493,622 72.4 72.4 0.0
2014-Aug-19 Tue 43 43.2 ### ### 1,931,875 ### ### ### 0.0
2014-Aug-18 Mon ### 42.8 42.55 42.75 71.7 71.7 ###
2014-Aug-15 Fri 42.2 42.48 ### 42.43 1,323,822 28,117,979 ### ### ###
2014-Aug-14 Thu ### 42.25 41.81 ### 1,832,283 77,010,854 26.9 26.9 0.0
2014-Aug-13 Wed ### ### 41.79 ### 71.9 71.9 0.0
2014-Aug-12 Tue ### ### ### 42.23 2,754,170 0 ### ### ###
2014-Aug-11 Mon 41.7 41.81 41.56 ### 1,513,945 ### ### ### 0.0
2014-Aug-08 Fri 41.75 41.8 41.41 ### ### ### 0.0
2014-Aug-07 Thu ### ### 41.72 ### 1,521,570 31,739,950 72.2 72.2 0.0
2014-Aug-06 Wed ### ### 41.57 41.85 2,074,970 43,128,251 ### ### ###
2014-Aug-05 Tue 41.74 42.26 41.54 ### 2,325,346 ### ### ### 0.0
2014-Aug-04 Mon ### ### 41.51 ### ### ### 0.0
2014-Aug-01 Fri 42 ### 41.55 ### 34.6 34.6 0.0
2014-Jul-31 Thu 42.5 42.52 ### 42.52 3,098,951 ### 70.6 70.6 3.0
2014-Jul-30 Wed 42.75 43.23 ### 42.88 67.1 67.1 3.1
2014-Jul-29 Tue ### 42.75 42.5 ### ### ### 0.0
2014-Jul-28 Mon 42.49 42.55 42.2 42.51 ### ### ###
2014-Jul-25 Fri 42.59 42.74 ### 42.7 3,757,172 ### 73.2 73.2 ###
2014-Jul-24 Thu 42.2 42.52 ### 42.47 1,877,620 ### 79.4 79.4 ###
2014-Jul-23 Wed 42 ### 42 ### ### ### 0.0
2014-Jul-22 Tue ### ### 41.79 41.86 ### ### ###
2014-Jul-21 Mon ### 42.29 42.145 42.21 ### ### ###
2014-Jul-18 Fri ### 42.22 ### 42.2 70.6 70.6 3.0
2014-Jul-17 Thu ### 42.41 41.85 41.87 2,851,872 ### 23.1 23.1 ###
2014-Jul-16 Wed 41.73 41.75 41.44 ### 1,235,043 ### 29.0 29.0 0.0
2014-Jul-15 Tue ### 41.73 ### 41.55 39.1 39.1 3.0
2014-Jul-14 Mon 41.59 ### ### ### 1,287,244 0 27.1 27.1 0.0
2014-Jul-11 Fri 41.5 41.79 41.4 41.46 27.4 27.4 ###
2014-Jul-10 Thu ### 41.49 ### ### 68.9 68.9 0.0
2014-Jul-09 Wed 41.45 41.47 ### 41.25 ### ### ###
2014-Jul-08 Tue 41.8 41.83 41.485 41.74 ### ### ###
2014-Jul-07 Mon 42 ### ### ### 2,432,445 0 ### ### 0.0
2014-Jul-04 Fri 41.8 ### 41.76 41.81 ### ### ###
2014-Jul-03 Thu 41.8 41.8 41.55 ### 1,551,081 ### ### ### 0.0
2014-Jul-02 Wed 41.87 ### 41.53 ### 25.4 25.4 0.0
2014-Jul-01 Tue 41.29 ### ### 41.28 ### ### 2.9
2014-Jun-30 Mon 41.4 41.4 41.025 ### 31.5 31.5 0.0
2014-Jun-27 Fri ### 41.79 41.27 ### ### ### 0.0
2014-Jun-26 Thu 41.4 41.59 41.26 41.59 3,255,946 ### ### ### ###
2014-Jun-25 Wed 41.5 41.5 41.21 ### 7,747,755 ### 27.6 27.6 0.0
2014-Jun-24 Tue 41.5 ### 41.4 ### 74.6 74.6 0.0
2014-Jun-23 Mon 41.57 41.7 ### 41.5 2,568,754 53,558,520 ### ### 3.0
2014-Jun-20 Fri 41.51 41.87 41.22 ### 3,386,944 140,710,588 31.2 31.2 0.0
2014-Jun-19 Thu ### ### ### 41.5 73.9 73.9 3.0
2014-Jun-18 Wed ### ### 40.74 ### 53,856,949 1,097,066,051 22.8 22.8 0.0
2014-Jun-17 Tue 42.85 42.85 42.85 42.85 4,254 182,283 70.8 70.8 ###
2014-Jun-16 Mon ### ### ### 42.85 1,483,141 0 ### ### ###
2014-Jun-13 Fri 42.49 ### ### 42.79 78.9 78.9 ###
2014-Jun-12 Thu ### ### 41.76 ### 1,389,053 29,003,426 76.4 76.4 0.0
2014-Jun-11 Wed ### ### ### 42 74.6 74.6 3.0
2014-Jun-10 Tue 42 42.47 41.945 42.22 2,331,588 ### ### ### 3.0
2014-Jun-06 Fri 41.7 ### ### 41.74 ### ### ###
2014-Jun-05 Thu 41.8 41.83 ### 41.53 1,616,978 ### 28.8 28.8 ###
2014-Jun-04 Wed 41.85 ### 41.74 41.89 80.2 80.2 3.0
2014-Jun-03 Tue 42.25 ### ### ### ### ### 0.0
2014-Jun-02 Mon ### 42.47 41.86 ### ### ### 0.0
2014-May-30 Fri ### ### 41.46 ### 6,164,975 ### ### ### 0.0
2014-May-29 Thu ### ### 41.86 42 ### ### 3.0
2014-May-28 Wed 42 42.24 ### ### ### ### 0.0
2014-May-27 Tue 41.84 ### ### 41.86 1,015,720 0 ### ### ###
2014-May-26 Mon 41.7 41.82 41.48 41.79 1,059,159 44,113,972 ### ### 3.0
2014-May-23 Fri 41.45 ### ### ### ### ### 0.0
2014-May-22 Thu ### ### ### 41.72 77.5 77.5 ###
2014-May-21 Wed 41.4 41.49 ### 41.23 ### ### 2.9
2014-May-20 Tue ### ### ### ### 1,215,244 0 ### ### 0.0
2014-May-19 Mon 41.51 ### ### ### 1,509,674 0 31.6 31.6 0.0
2014-May-16 Fri 41.85 41.87 41.55 41.75 ### ### 3.0
2014-May-15 Thu ### ### ### ### 1,535,527 0 ### ### 0.0
2014-May-14 Wed 41.54 41.76 41.43 41.7 1,609,071 ### 72.9 72.9 3.0
2014-May-13 Tue ### 41.5 41.23 ### 31.1 31.1 0.0
2014-May-12 Mon 41.48 41.54 40.85 ### ### ### 0.0
2014-May-09 Fri ### ### 40.985 41.25 32.0 32.0 ###
2014-May-08 Thu ### ### ### 41.2 ### ### 2.9
2014-May-07 Wed 41.26 ### 40.82 41 1,823,652 ### ### ### 2.9
2014-May-06 Tue 41.2 41.5 ### 41.26 1,391,271 28,868,873 ### ### 2.9
2014-May-05 Mon 40.79 41 40.56 ### ### ### 0.0
2014-May-02 Fri 40.71 40.89 40.51 ### 1,128,279 45,920,955 ### ### 0.0
2014-May-01 Thu ### ### ### 40.84 1,600,127 0 39.0 39.0 2.9
2014-Apr-30 Wed ### 41.24 40.72 40.8 30.3 30.3 2.9
2014-Apr-29 Tue 41.25 41.72 ### 40.71 2,375,755 49,558,249 ### ### 2.9
2014-Apr-28 Mon ### 41.22 40.82 ### 1,369,725 ### ### ### 0.0
2014-Apr-24 Thu ### ### 40.81 ### 4,788,170 ### 18.2 18.2 0.0
2014-Apr-23 Wed 41 ### ### 41.2 2,659,272 0 ### ### 2.9
2014-Apr-22 Tue ### 40.88 ### 40.88 ### ### ###
2014-Apr-17 Thu ### 40 ### 40 ### ### 2.9
2014-Apr-16 Wed 39.4 ### ### 39.59 1,643,075 0 72.4 72.4 2.8
2014-Apr-15 Tue ### 39.5 ### ### 32.1 32.1 0.0
2014-Apr-14 Mon ### ### ### ### 42.3 42.3 0.0
2014-Apr-11 Fri ### ### ### 39.29 80.9 80.9 ###
2014-Apr-10 Thu ### 39.48 ### 39.25 30.5 30.5 ###
2014-Apr-09 Wed ### ### ### ### 3,242,147 0 72.4 72.4 0.0
2014-Apr-08 Tue 38.71 ### 38.71 ### ### ### 0.0
2014-Apr-07 Mon 38.74 ### ### 38.84 1,180,476 0 74.0 74.0 2.8
2014-Apr-04 Fri 38.77 38.83 ### 38.76 1,133,389 22,004,747 26.9 26.9 2.8
2014-Apr-03 Thu ### 38.85 ### 38.81 965,887 18,762,354 ### ### 2.8
2014-Apr-02 Wed 38.8 38.85 ### 38.71 ### ### ###
2014-Apr-01 Tue 38.77 38.89 38.46 ### 2,088,472 80,771,654 34.7 34.7 0.0
2014-Mar-31 Mon 38.8 ### ### ### 2,384,874 0 ### ### 0.0
2014-Mar-28 Fri 38.28 38.79 38.28 ### 3,138,685 120,949,226 77.3 77.3 0.0
2014-Mar-27 Thu ### 38.56 ### 38.43 1,590,079 30,656,723 81.5 81.5 2.7
2014-Mar-26 Wed 38.42 ### ### 38.4 1,302,920 0 33.7 33.7 2.7
2014-Mar-25 Tue ### 38.56 38.28 ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 2,000,458 0 ### ### 0.0
2014-Mar-21 Fri ### 38.43 37.82 38.43 ### ### 2.7
2014-Mar-20 Thu ### ### 37.73 37.81 2,561,078 ### 25.0 25.0 ###
2014-Mar-19 Wed 37.8 ### 37.8 38.24 ### ### ###
2014-Mar-18 Tue 38.23 ### 37.86 ### 1,258,650 23,826,244 ### ### 0.0
2014-Mar-17 Mon ### 38.375 ### ### 23.4 23.4 0.0
2014-Mar-14 Fri ### 38.52 38.2 ### 39.5 39.5 0.0
2014-Mar-13 Thu ### ### ### 38.53 1,542,273 0 ### ### 2.8
2014-Mar-12 Wed ### 38.4 ### ### ### ### 0.0
2014-Mar-11 Tue 38.89 ### 38.47 ### ### ### 0.0
2014-Mar-10 Mon ### 38.81 ### 38.71 81.6 81.6 ###
2014-Mar-07 Fri 38.49 38.76 38.46 ### ### ### 0.0
2014-Mar-06 Thu ### 38.26 37.83 38.26 74.0 74.0 2.7
2014-Mar-05 Wed 38.28 38.53 ### ### 69.4 69.4 0.0
2014-Mar-04 Tue 38.42 ### ### ### 2,024,681 0 23.9 23.9 0.0
2014-Mar-03 Mon ### 38.47 ### ### ### ### 0.0
2014-Feb-28 Fri ### ### 37.75 ### ### ### 0.0
2014-Feb-27 Thu 37.71 38.21 37.71 ### ### ### 0.0
2014-Feb-26 Wed ### ### 37.86 37.86 31.1 31.1 2.7
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### 37.85 ### ### ### 0.0
2014-Feb-21 Fri ### 39.44 ### ### 3,508,155 ### ### ### 0.0
2014-Feb-20 Thu ### 38.77 ### ### 3,760,275 ### ### ### 0.0
2014-Feb-19 Wed 38.21 38.75 ### ### 4,407,256 85,390,585 75.2 75.2 0.0
2014-Feb-18 Tue 38.8 38.89 38.5 38.5 ### ### 2.8
2014-Feb-17 Mon 38.55 ### 38.4 38.58 ### ### 2.8
2014-Feb-14 Fri 38.7 38.82 ### ### ### ### 0.0
2014-Feb-13 Thu ### 38.59 38.23 38.58 1,485,455 57,056,326 ### ### 2.8
2014-Feb-12 Wed 37.75 ### 37.73 ### 1,769,856 ### ### ### 0.0
2014-Feb-11 Tue ### 37.84 37.45 37.74 1,237,883 ### 68.7 68.7 2.7
2014-Feb-10 Mon 37.8 37.87 37.445 37.73 31.2 31.2 ###
2014-Feb-07 Fri 37.8 37.86 37.21 37.58 2,643,154 99,210,785 ### ### 2.7
2014-Feb-06 Thu ### ### 36.89 ### 84.6 84.6 0.0
2014-Feb-05 Wed ### ### 36.54 ### 2,059,354 ### 78.1 78.1 0.0
2014-Feb-04 Tue ### ### 36.88 ### ### ### 0.0
2014-Feb-03 Mon 37.22 ### ### 37.55 1,248,844 0 ### ### 2.7
2014-Jan-31 Fri 37.5 37.55 37.28 ### 2,736,929 ### ### ### 0.0
2014-Jan-30 Thu ### ### ### 37.49 30.7 30.7 2.7
2014-Jan-29 Wed ### ### 37.7 37.85 ### ### ###
2014-Jan-28 Tue ### ### 37.79 ### 38.0 38.0 0.0
2014-Jan-24 Fri ### 38.45 ### ### 1,379,581 26,522,444 ### ### 0.0
2014-Jan-23 Thu ### 38.4 ### ### 78.3 78.3 0.0
2014-Jan-22 Wed ### ### ### ### 1,792,489 0 77.3 77.3 0.0
2014-Jan-21 Tue ### ### 38.145 ### 2,120,156 40,436,675 21.3 21.3 0.0
2014-Jan-20 Mon 38.7 ### ### 38.8 1,897,971 0 ### ### ###
2014-Jan-17 Fri 38.7 ### 38.43 ### 80.2 80.2 0.0
2014-Jan-16 Thu ### ### ### ### 3,109,948 0 ### ### 0.0
2014-Jan-15 Wed ### ### ### ### 1,919,858 0 74.1 74.1 0.0
2014-Jan-14 Tue 37.5 ### 37.21 ### 1,779,859 33,114,276 35.6 35.6 0.0
2014-Jan-13 Mon 37.7 37.82 37.52 37.57 32.2 32.2 ###
2014-Jan-10 Fri ### ### 37.75 ### 1,110,357 20,957,988 ### ### 0.0
2014-Jan-09 Thu ### ### 37.8 ### 1,478,989 ### ### ### 0.0
2014-Jan-08 Wed 37.79 ### ### 37.88 77.7 77.7 2.7
2014-Jan-07 Tue ### ### ### ### 1,550,949 0 ### ### 0.0
2014-Jan-06 Mon ### ### 37.59 37.7 31.8 31.8 2.7
2014-Jan-03 Fri ### 38.28 37.86 ### 1,936,846 73,735,727 74.1 74.1 0.0
2014-Jan-02 Thu 38.87 ### 38.48 38.56 ### ### 2.8
2013-Dec-31 Tue ### ### 38.83 ### 815,947 ### 21.9 21.9 0.0
2013-Dec-30 Mon ### ### ### ### ### ### 0.0
2013-Dec-27 Fri 39.5 39.5 ### ### 20.5 20.5 0.0
2013-Dec-24 Tue ### 39.29 38.85 ### 903,172 ### ### ### 0.0
2013-Dec-23 Mon ### 39.29 ### ### ### ### 0.0
2013-Dec-20 Fri ### 38.79 ### 38.59 77.3 77.3 ###
2013-Dec-19 Thu ### ### ### ### 2,920,471 0 78.8 78.8 0.0
2013-Dec-18 Wed ### 37.56 ### ### 1,836,779 ### ### ### 0.0
2013-Dec-17 Tue ### ### ### ### 1,498,357 0 ### ### 0.0
2013-Dec-16 Mon 37.5 37.56 ### 37.22 23.7 23.7 2.7
2013-Dec-13 Fri ### 37.75 ### 37.75 64.4 64.4 ###
2013-Dec-12 Thu 37.83 37.83 ### 37.21 2,757,951 52,166,643 ### ### 2.7
2013-Dec-11 Wed 37.5 37.88 37.41 37.51 2,079,557 78,284,923 72.7 72.7 ###
2013-Dec-10 Tue 37.78 ### 37.57 37.57 2,048,976 ### ### ### ###
2013-Dec-09 Mon 37.56 37.71 37.21 37.4 2,047,022 76,681,444 ### ### ###
2013-Dec-06 Fri 37.49 37.72 ### 37.56 ### ### 2.7
2013-Dec-05 Thu ### 37.77 ### ### 2,641,649 49,887,541 ### ### 0.0
2013-Dec-04 Wed ### 37.71 36.84 ### 83.8 83.8 0.0
2013-Dec-03 Tue ### ### ### ### 1,914,649 0 ### ### 0.0
2013-Dec-02 Mon 37.4 ### ### ### ### ### 0.0
2013-Nov-29 Fri ### ### 37.26 37.4 4,140,258 ### 17.5 17.5 ###
2013-Nov-28 Thu 38.24 38.44 ### ### 1,905,881 ### 36.8 36.8 0.0
2013-Nov-27 Wed 38.45 ### ### 38.24 1,496,452 0 33.7 33.7 ###
2013-Nov-26 Tue 38.57 ### ### 38.4 1,902,970 0 29.7 29.7 2.7
2013-Nov-25 Mon 38.52 ### ### 38.42 ### ### 2.7
2013-Nov-22 Fri 38.23 38.43 ### 38.25 ### ### 2.7
2013-Nov-21 Thu ### 38.2 37.89 ### 1,521,723 57,893,951 35.6 35.6 0.0
2013-Nov-20 Wed ### 38.4 ### ### 2,136,984 ### 30.2 30.2 0.0
2013-Nov-19 Tue ### ### 38.29 38.5 80.5 80.5 2.8
2013-Nov-18 Mon 38.5 ### 38.21 38.45 40.8 40.8 ###
2013-Nov-15 Fri 38.5 38.75 38.47 38.55 63.5 63.5 ###
2013-Nov-14 Thu ### ### 38.58 ### 19.5 19.5 0.0
2013-Nov-13 Wed ### ### 38.78 38.89 2,302,624 44,647,879 ### ### 2.8
2013-Nov-12 Tue ### 39.51 ### 39.23 1,390,741 27,474,088 ### ### 2.8
2013-Nov-11 Mon 39.4 39.48 ### ### 813,028 16,049,172 ### ### 0.0
2013-Nov-08 Fri ### ### ### 39.24 971,775 0 ### ### 2.8
2013-Nov-07 Thu 39.45 39.53 39.29 ### ### ### 0.0
2013-Nov-06 Wed 39.4 39.48 ### ### 1,787,828 35,291,724 ### ### 0.0
2013-Nov-05 Tue ### 39.445 ### ### 76.0 76.0 0.0
2013-Nov-04 Mon 38.82 38.975 ### 38.8 ### ### ###
2013-Nov-01 Fri 38.75 ### 38.71 38.85 ### ### 2.8
2013-Oct-31 Thu ### ### 38.82 38.82 30.1 30.1 2.8
2013-Oct-30 Wed 38.8 ### ### 38.84 1,197,041 0 ### ### 2.8
2013-Oct-29 Tue 38.75 38.75 38.325 ### 36.6 36.6 0.0
2013-Oct-28 Mon 38.78 ### ### 38.8 71.9 71.9 ###
2013-Oct-25 Fri 38.51 ### ### 38.45 33.1 33.1 ###
2013-Oct-24 Thu 38.5 38.51 38.125 38.26 ### ### 2.7
2013-Oct-23 Wed 38.41 38.54 ### ### ### ### 0.0
2013-Oct-22 Tue ### 38.59 ### ### 29.3 29.3 0.0
2013-Oct-21 Mon 38.5 ### 38.2 ### ### ### 0.0
2013-Oct-18 Fri ### 38.47 ### ### 2,545,178 ### 24.7 24.7 0.0
2013-Oct-17 Thu 38.7 38.7 37.89 ### ### ### 0.0
2013-Oct-16 Wed 38.21 ### ### 38.52 1,596,572 0 ### ### ###
2013-Oct-15 Tue 38.53 ### ### 38.5 ### ### 2.8
2013-Oct-14 Mon 37.75 ### ### ### 1,135,647 0 82.4 82.4 0.0
2013-Oct-11 Fri 37.85 38.23 37.85 ### 1,646,283 ### ### ### 0.0
2013-Oct-10 Thu 37.52 ### ### 37.5 1,593,240 0 ### ### 2.7
2013-Oct-09 Wed ### ### ### 37.81 87.5 87.5 ###
2013-Oct-08 Tue ### ### ### 37.27 ### ### 2.7
2013-Oct-07 Mon 37.81 ### ### 37.55 ### ### 2.7
2013-Oct-04 Fri ### ### 37.55 ### 1,305,171 24,504,585 79.6 79.6 0.0
2013-Oct-03 Thu 38.2 38.245 37.85 ### 25.0 25.0 0.0
2013-Oct-02 Wed 37.89 ### 37.57 ### 72.9 72.9 0.0
2013-Oct-01 Tue ### ### 37.56 37.77 2,131,140 ### 21.4 21.4 2.7
2013-Sep-30 Mon 38.55 38.89 38.25 ### 34.4 34.4 0.0
2013-Sep-27 Fri ### ### 38.8 38.83 4,518,088 ### ### ### ###
2013-Sep-26 Thu 38.75 ### 38.56 ### ### ### 0.0
2013-Sep-25 Wed 38.56 ### 38.43 38.85 1,321,082 ### 71.8 71.8 2.8
2013-Sep-24 Tue ### ### ### ### 1,210,152 0 ### ### 0.0
2013-Sep-23 Mon 38.52 38.72 38.325 38.72 ### ### 2.8
2013-Sep-20 Fri 38.75 ### 38.59 ### 75.7 75.7 0.0
2013-Sep-19 Thu ### 39.22 38.81 38.81 2,513,280 ### 26.3 26.3 2.8
2013-Sep-18 Wed ### 38.74 ### 38.43 1,807,455 ### ### ### 2.7
2013-Sep-17 Tue ### ### 38.55 38.74 75.5 75.5 2.8
2013-Sep-16 Mon ### ### 38.75 38.88 1,217,540 ### ### ### 2.8
2013-Sep-13 Fri 38.77 38.87 38.51 38.51 1,885,422 72,946,977 ### ### ###
2013-Sep-12 Thu 38.46 ### 38.46 38.77 1,734,046 ### ### ### ###
2013-Sep-11 Wed ### 39.025 38.175 ### ### ### 0.0
2013-Sep-10 Tue 39.2 ### ### ### 1,158,078 0 29.8 29.8 0.0
2013-Sep-09 Mon 39.43 39.43 ### 39.2 1,495,546 29,484,689 ### ### 2.8
2013-Sep-06 Fri 39.4 39.49 38.78 39.22 ### ### ###
2013-Sep-05 Thu ### ### ### ### ### ### 0.0
2013-Sep-04 Wed ### ### 38.54 38.89 ### ### 2.8
2013-Sep-03 Tue 38.5 ### 38.44 38.82 1,731,274 33,275,086 74.4 74.4 2.8
2013-Sep-02 Mon 38.49 38.77 38.4 38.54 1,415,950 ### 63.5 63.5 2.8
2013-Aug-30 Fri 37.83 38.44 37.81 ### ### ### 0.0
2013-Aug-29 Thu 38.22 ### ### 38.21 37.3 37.3 ###
2013-Aug-28 Wed ### ### 37.56 ### 77.4 77.4 0.0
2013-Aug-27 Tue ### ### 37.46 ### ### ### 0.0
2013-Aug-26 Mon 37.41 ### ### 37.78 80.8 80.8 2.7
2013-Aug-23 Fri ### 38.45 ### ### ### ### 0.0
2013-Aug-22 Thu 37.5 37.72 ### 37.72 3,602,821 ### ### ### 2.7
2013-Aug-21 Wed 38.45 38.5 37.57 ### 2,533,926 96,377,875 22.8 22.8 0.0
2013-Aug-20 Tue ### 38.84 ### 38.7 74.1 74.1 2.8
2013-Aug-19 Mon ### ### 38.56 38.7 71.5 71.5 2.8
2013-Aug-16 Fri 38.25 38.59 ### 38.29 ### ### ###
2013-Aug-15 Thu ### 38.49 38.22 ### 1,270,957 48,747,555 ### ### 0.0
2013-Aug-14 Wed 38.8 ### ### 38.22 21.6 21.6 2.7
2013-Aug-13 Tue 38.5 38.79 ### ### 1,361,740 26,410,947 63.4 63.4 0.0
2013-Aug-12 Mon 38.5 ### ### ### 1,896,287 0 22.0 22.0 0.0
2013-Aug-09 Fri ### 38.43 ### ### 1,116,558 ### 76.3 76.3 0.0
2013-Aug-08 Thu ### 38.78 ### 38.26 1,216,184 ### 68.1 68.1 2.7
2013-Aug-07 Wed 38.5 38.73 ### 38.21 2,596,558 50,282,345 38.5 38.5 ###
2013-Aug-06 Tue ### ### 38.655 38.76 2,511,376 ### ### ### 2.8
2013-Aug-05 Mon ### ### ### 39.22 1,874,588 0 79.5 79.5 ###
2013-Aug-02 Fri 38.58 38.85 38.54 38.75 ### ### 2.8
2013-Aug-01 Thu ### 38.53 ### 38.26 2,341,555 45,110,057 ### ### 2.7
2013-Jul-31 Wed 37.55 37.88 37.47 37.59 70.0 70.0 2.7
2013-Jul-30 Tue ### ### ### ### ### ### 0.0
2013-Jul-29 Mon 37.84 ### 37.25 37.5 ### ### 2.7
2013-Jul-26 Fri ### ### 37.74 37.78 3,046,885 ### 26.5 26.5 2.7
2013-Jul-25 Thu 37.72 ### 37.51 37.88 ### ### 2.7
2013-Jul-24 Wed ### ### 37.52 37.86 74.0 74.0 2.7
2013-Jul-23 Tue ### 38.355 ### 37.72 2,021,670 38,770,576 17.7 17.7 2.7
2013-Jul-22 Mon ### 38.4 ### 38.23 74.0 74.0 ###
2013-Jul-19 Fri ### 37.87 37.41 37.73 1,797,280 ### 73.6 73.6 ###
2013-Jul-18 Thu 37.44 ### ### 37.46 1,593,772 0 ### ### 2.7
2013-Jul-17 Wed 37.25 37.75 ### 37.45 ### ### 2.7
2013-Jul-16 Tue 37.5 37.53 37.21 37.41 33.8 33.8 2.7
2013-Jul-15 Mon 37.8 37.88 ### 37.55 ### ### 2.7
2013-Jul-12 Fri ### ### ### 37.48 1,992,446 0 73.2 73.2 2.7
2013-Jul-11 Thu ### 37.4 ### ### 72.0 72.0 0.0
2013-Jul-10 Wed ### ### 36.43 36.75 2,049,184 37,325,886 ### ### 2.6
2013-Jul-09 Tue 36.5 ### ### 36.59 69.3 69.3 ###
2013-Jul-08 Mon 36.2 36.49 ### ### 2,250,552 41,061,321 34.2 34.2 0.0
2013-Jul-05 Fri ### ### ### 35.89 ### ### ###
2013-Jul-04 Thu ### 35.76 34.75 ### 2,281,721 80,442,073 77.2 77.2 0.0
2013-Jul-03 Wed ### ### ### ### ### ### 0.0
2013-Jul-02 Tue 35.25 35.82 ### 35.82 ### ### 2.6
2013-Jul-01 Mon ### ### 34.29 34.75 29.1 29.1 2.5
2013-Jun-28 Fri 35.2 35.45 ### ### 4,364,929 ### 28.7 28.7 0.0
2013-Jun-27 Thu ### ### 34.29 34.7 72.1 72.1 2.5
2013-Jun-26 Wed ### ### ### ### ### ### 0.0
2013-Jun-25 Tue 34.59 ### ### 33.74 ### ### 2.4
2013-Jun-24 Mon ### 35.27 34.25 34.26 27.2 27.2 2.4
2013-Jun-21 Fri ### 35.5 34.41 35.5 2,918,254 ### ### ### 2.5
2013-Jun-20 Thu 35.2 ### ### ### 3,223,024 0 ### ### 0.0
2013-Jun-19 Wed ### ### ### ### 2,787,746 0 79.1 79.1 0.0
2013-Jun-18 Tue ### 34.86 ### 34.83 1,987,578 34,643,484 76.0 76.0 2.5
2013-Jun-17 Mon 34.8 ### 34.22 ### 2,254,348 ### 71.9 71.9 0.0
2013-Jun-14 Fri 34.7 ### 34.28 34.89 66.9 66.9 2.5
2013-Jun-13 Thu 34.49 34.49 ### 34.49 78.8 78.8 ###
2013-Jun-12 Wed ### ### ### ### 26.7 26.7 0.0
2013-Jun-11 Tue 35.2 35.49 ### ### ### ### 0.0
2013-Jun-07 Fri 35.44 35.44 34.74 ### 24.3 24.3 0.0
2013-Jun-06 Thu ### 35.8 35.28 35.28 ### ### 2.5
2013-Jun-05 Wed ### 36.29 35.81 35.81 2,169,079 ### 30.6 30.6 2.6
2013-Jun-04 Tue 35.86 36.29 35.7 ### ### ### 0.0
2013-Jun-03 Mon 35.76 ### 35.57 35.88 76.6 76.6 2.6
2013-May-31 Fri 36.4 36.5 ### ### 21.4 21.4 0.0
2013-May-30 Thu 36.59 36.75 ### ### 2,858,153 ### 30.5 30.5 0.0
2013-May-29 Wed 36.51 ### 36.43 36.5 ### ### 2.6
2013-May-28 Tue ### ### ### ### 1,887,244 0 ### ### 0.0
2013-May-27 Mon ### ### ### 36.83 1,009,587 0 34.4 34.4 ###
2013-May-24 Fri 37.7 37.7 36.71 ### ### ### 0.0
2013-May-23 Thu 37.5 37.81 37.28 37.47 46.3 46.3 ###
2013-May-22 Wed 37.8 ### 37.21 37.56 2,046,589 38,076,788 33.4 33.4 2.7
2013-May-21 Tue ### 38.4 ### ### 26.6 26.6 0.0
2013-May-20 Mon 38.43 ### ### 38.28 ### ### 2.7
2013-May-17 Fri 37.7 38.55 ### 38.29 ### ### ###
2013-May-16 Thu 37.56 37.79 37.54 37.7 2,184,458 ### ### ### 2.7
2013-May-15 Wed 37.5 37.84 37.28 37.45 2,004,576 75,291,874 ### ### 2.7
2013-May-14 Tue 37.46 37.49 ### ### 1,619,470 ### ### ### 0.0
2013-May-13 Mon 37.24 37.45 ### ### 1,222,127 22,884,328 ### ### 0.0
2013-May-10 Fri ### 37.29 36.89 37.24 1,880,974 69,765,325 ### ### ###
2013-May-09 Thu 36.8 ### 36.7 ### 1,534,246 ### ### ### 0.0
2013-May-08 Wed ### ### 36.76 ### ### ### 0.0
2013-May-07 Tue 37.42 37.49 36.85 ### ### ### 0.0
2013-May-06 Mon ### ### ### ### 1,621,244 0 ### ### 0.0
2013-May-03 Fri ### 37.21 36.43 36.59 ### ### ###
2013-May-02 Thu ### ### ### 36.8 ### ### 2.6
2013-May-01 Wed 37.7 37.89 ### ### 1,984,585 ### 24.3 24.3 0.0
2013-Apr-30 Tue ### ### 37.48 37.56 ### ### 2.7
2013-Apr-29 Mon ### 38.81 38.42 38.55 ### ### ###
2013-Apr-26 Fri 38.53 ### ### 38.45 3,222,584 0 ### ### ###
2013-Apr-24 Wed 38.44 38.74 ### 38.74 70.1 70.1 2.8
2013-Apr-23 Tue ### ### 36.54 ### 9,153,656 ### 91.2 91.2 0.0
2013-Apr-22 Mon 34.4 34.73 34.2 ### 1,827,459 62,983,374 ### ### 0.0
2013-Apr-19 Fri ### 34.82 ### ### 4,445,176 ### ### ### 0.0
2013-Apr-18 Thu ### ### 33.83 33.86 3,590,372 60,731,142 ### ### 2.4
2013-Apr-17 Wed ### 35.73 ### ### 2,863,972 51,164,859 ### ### 0.0
2013-Apr-16 Tue ### ### ### ### 2,673,029 0 ### ### 0.0
2013-Apr-15 Mon 36.25 36.4 35.51 ### 2,847,345 102,376,289 ### ### 0.0
2013-Apr-12 Fri 36.25 36.7 ### 36.4 75.3 75.3 ###
2013-Apr-11 Thu ### 35.54 ### 35.28 1,768,989 ### 76.6 76.6 2.5
2013-Apr-10 Wed ### 35.75 ### 35.2 ### ### 2.5
2013-Apr-09 Tue 35.2 ### ### ### 1,952,847 0 ### ### 0.0
2013-Apr-08 Mon 34.7 ### ### 34.86 ### ### 2.5
2013-Apr-05 Fri ### 35.55 ### 34.79 2,916,587 ### 19.3 19.3 2.5
2013-Apr-04 Thu ### ### ### 35.51 ### ### ###
2013-Apr-03 Wed ### 36.48 ### 35.77 1,917,440 ### ### ### 2.6
2013-Apr-02 Tue ### ### ### ### 1,567,923 0 ### ### 0.0
2013-Mar-28 Thu ### 36.27 35.82 35.82 4,686,659 168,930,623 26.5 26.5 2.6
2013-Mar-27 Wed 36.7 36.79 ### 36.2 19.3 19.3 2.6
2013-Mar-26 Tue ### 36.86 36.44 36.54 2,145,340 ### ### ### ###
2013-Mar-25 Mon 36.75 ### 36.71 36.86 73.6 73.6 2.6
2013-Mar-22 Fri ### ### 36.5 ### 1,709,777 ### 31.5 31.5 0.0
2013-Mar-21 Thu 36.81 ### 36.52 ### 3,813,327 69,631,351 ### ### 0.0
2013-Mar-20 Wed 36.4 36.53 ### 36.25 ### ### ###
2013-Mar-19 Tue 36.59 36.77 ### 36.55 ### ### ###
2013-Mar-18 Mon 36.45 ### 36.275 36.45 2,055,881 37,288,541 ### ### ###
2013-Mar-15 Fri 36.24 ### 36.24 ### 2,708,472 ### 82.3 82.3 0.0
2013-Mar-14 Thu 36.72 36.88 35.82 36.24 2,833,753 103,006,921 ### ### 2.6
2013-Mar-13 Wed ### ### ### 36.77 2,693,754 0 32.1 32.1 ###
2013-Mar-12 Tue 37.4 37.5 36.53 36.75 25.1 25.1 2.6
2013-Mar-11 Mon ### 37.73 37.27 ### ### ### 0.0
2013-Mar-08 Fri 37.2 ### ### ### 2,514,389 0 28.3 28.3 0.0
2013-Mar-07 Thu ### 37.23 ### ### 2,266,759 ### ### ### 0.0
2013-Mar-06 Wed 36.79 37.575 36.755 ### 75.9 75.9 0.0
2013-Mar-05 Tue ### ### 36.57 ### 22.3 22.3 0.0
2013-Mar-04 Mon ### ### 36.48 36.51 31.9 31.9 2.6
2013-Mar-01 Fri 37.4 37.4 36.83 ### 2,126,559 ### 31.6 31.6 0.0
2013-Feb-28 Thu 36.56 37.5 36.52 37.5 4,656,222 172,326,776 ### ### 2.7
2013-Feb-27 Wed 36.5 36.58 ### 36.2 2,972,280 ### 26.2 26.2 2.6
2013-Feb-26 Tue ### 36.7 ### ### 3,186,028 ### ### ### 0.0
2013-Feb-25 Mon ### 37.21 36.55 ### 7,661,481 ### 29.6 29.6 0.0
2013-Feb-22 Fri ### ### ### 37.7 19.6 19.6 2.7
2013-Feb-21 Thu 38.5 38.5 37.53 ### 5,549,752 210,973,822 ### ### 0.0
2013-Feb-20 Wed ### 39.21 ### ### 88.2 88.2 0.0
2013-Feb-19 Tue 37.42 ### ### ### 3,013,544 0 83.1 83.1 0.0
2013-Feb-18 Mon 37.2 37.45 ### 37.28 72.3 72.3 2.7
2013-Feb-15 Fri 36.5 ### 36.48 ### ### ### 0.0
2013-Feb-14 Thu ### 36.49 ### ### 2,816,151 51,380,674 78.2 78.2 0.0
2013-Feb-13 Wed 35.85 36.25 35.75 ### ### ### 0.0
2013-Feb-12 Tue ### ### ### 35.71 1,683,184 0 ### ### ###
2013-Feb-11 Mon ### ### ### ### 1,439,327 0 72.4 72.4 0.0
2013-Feb-08 Fri ### 35.87 ### 35.8 1,941,356 ### 82.0 82.0 2.6
2013-Feb-07 Thu ### 35.28 34.88 ### ### ### 0.0
2013-Feb-06 Wed ### ### 34.82 ### 2,402,157 41,821,553 68.0 68.0 0.0
2013-Feb-05 Tue ### ### ### ### 30.8 30.8 0.0
2013-Feb-04 Mon 35.7 35.84 35.44 35.46 33.4 33.4 2.5
2013-Feb-01 Fri 35.57 35.78 35.445 ### 1,247,856 44,439,271 65.8 65.8 0.0
2013-Jan-31 Thu ### ### 35.26 35.47 22.9 22.9 ###
2013-Jan-30 Wed ### 36.2 35.86 ### 1,939,779 ### ### ### 0.0
2013-Jan-29 Tue ### ### 35.81 35.85 ### ### ###
2013-Jan-25 Fri 35.85 35.88 ### 35.75 2,896,374 51,960,949 26.9 26.9 ###
2013-Jan-24 Thu 35.5 35.74 ### ### ### ### 0.0
2013-Jan-23 Wed 35.5 ### ### 35.44 1,391,381 0 ### ### ###
2013-Jan-22 Tue 35.49 ### ### ### 1,300,859 0 ### ### 0.0
2013-Jan-21 Mon ### 35.4 35.2 ### 850,222 ### ### ### 0.0
2013-Jan-18 Fri 35.45 35.5 35.26 ### 1,092,844 38,664,820 27.5 27.5 0.0
2013-Jan-17 Thu ### 35.56 ### 35.2 ### ### 2.5
2013-Jan-16 Wed ### 35.49 ### 35.2 2,116,057 ### ### ### 2.5
2013-Jan-15 Tue ### 35.24 34.83 ### ### ### 0.0
2013-Jan-14 Mon 34.8 ### ### 34.85 ### ### ###
2013-Jan-11 Fri 34.7 34.78 34.58 ### 1,121,672 38,899,584 ### ### 0.0
2013-Jan-10 Thu 34.73 34.79 ### 34.73 ### ### ###
2013-Jan-09 Wed ### ### ### 34.8 23.0 23.0 2.5
2013-Jan-08 Tue 34.78 ### 34.74 ### 80.1 80.1 0.0
2013-Jan-07 Mon 34.71 34.75 34.53 ### 1,306,483 45,256,571 34.5 34.5 0.0
2013-Jan-04 Fri 34.56 34.59 ### 34.56 77.4 77.4 2.5
2013-Jan-03 Thu 34.5 34.71 34.41 ### 64.7 64.7 0.0
2013-Jan-02 Wed 34.43 34.45 ### ### 19.0 19.0 0.0
2012-Dec-31 Mon ### ### 33.88 33.88 628,255 ### ### ### 2.4
2012-Dec-28 Fri ### ### ### ### ### ### 0.0
2012-Dec-27 Thu 33.82 ### 33.82 ### 718,343 12,147,180 72.7 72.7 0.0
2012-Dec-24 Mon 33.75 ### 33.72 33.81 ### ### ###
2012-Dec-21 Fri 33.83 ### ### 33.75 38.1 38.1 ###
2012-Dec-20 Thu ### 33.74 ### 33.51 29.1 29.1 ###
2012-Dec-19 Wed ### ### 33.72 ### ### ### 0.0
2012-Dec-18 Tue 34.21 34.27 33.88 33.88 ### ### 2.4
2012-Dec-17 Mon ### ### ### ### 1,253,683 0 ### ### 0.0
2012-Dec-14 Fri ### 34.52 ### ### 1,601,024 27,633,674 28.3 28.3 0.0
2012-Dec-13 Thu 34.58 ### 34.26 34.4 1,874,355 ### ### ### 2.5
2012-Dec-12 Wed ### 34.58 ### 34.45 73.6 73.6 ###
2012-Dec-11 Tue ### ### 33.84 ### 1,512,470 ### 26.2 26.2 0.0
2012-Dec-10 Mon 34.25 ### 33.82 ### 1,490,381 25,202,342 ### ### 0.0
2012-Dec-07 Fri ### ### ### 34.22 ### ### 2.4
2012-Dec-06 Thu 34.4 34.5 ### ### 1,304,172 ### 25.5 25.5 0.0
2012-Dec-05 Wed 34.2 34.41 ### 34.29 69.6 69.6 ###
2012-Dec-04 Tue ### 34.45 ### ### 1,485,722 ### 31.3 31.3 0.0
2012-Dec-03 Mon ### 34.29 ### ### 71.0 71.0 0.0
2012-Nov-30 Fri ### ### 33.75 33.8 ### ### 2.4
2012-Nov-29 Thu 33.4 33.77 ### ### 74.6 74.6 0.0
2012-Nov-28 Wed 33.5 ### ### ### 30.1 30.1 0.0
2012-Nov-27 Tue ### ### ### ### 68.3 68.3 0.0
2012-Nov-26 Mon 33.85 ### ### 33.82 ### ### 2.4
2012-Nov-23 Fri 33.4 ### ### ### 801,687 0 76.0 76.0 0.0
2012-Nov-22 Thu 33.58 ### 33.46 33.54 ### ### 2.4
2012-Nov-21 Wed 33.52 ### ### ### 29.0 29.0 0.0
2012-Nov-20 Tue 33.86 ### 33.57 ### ### ### 0.0
2012-Nov-19 Mon 33.28 33.59 33.26 33.56 1,091,827 ### ### ### 2.4
2012-Nov-16 Fri 33.25 ### ### 33.21 ### ### 2.4
2012-Nov-15 Thu 33.43 ### ### 33.45 2,366,178 0 ### ### ###
2012-Nov-14 Wed 33.72 ### ### 33.79 1,240,978 0 76.9 76.9 ###
2012-Nov-13 Tue ### 34.585 33.86 33.86 ### ### 2.4
2012-Nov-12 Mon 34.26 ### ### ### 1,608,677 0 ### ### 0.0
2012-Nov-09 Fri ### 34.42 ### 34.21 24.8 24.8 ###
2012-Nov-08 Thu ### 34.25 ### ### 1,514,628 ### 68.7 68.7 0.0
2012-Nov-07 Wed 34.49 34.59 ### 34.5 1,707,448 ### ### ### 2.5
2012-Nov-06 Tue 34.23 34.47 34.23 ### 74.2 74.2 0.0
2012-Nov-05 Mon ### ### 33.76 34.22 1,471,883 24,845,385 77.3 77.3 2.4
2012-Nov-02 Fri ### ### ### ### 1,199,659 0 30.6 30.6 0.0
2012-Nov-01 Thu ### ### 33.86 ### 1,727,952 29,254,227 31.8 31.8 0.0
2012-Oct-31 Wed ### ### ### 34.4 22.8 22.8 2.5
2012-Oct-30 Tue 34.25 ### 34.22 ### 1,392,183 23,820,251 ### ### 0.0
2012-Oct-29 Mon 34.5 ### ### ### 27.8 27.8 0.0
2012-Oct-26 Fri 34.7 ### 34.21 ### ### ### 0.0
2012-Oct-25 Thu 34.85 ### 34.73 34.84 ### ### 2.5
2012-Oct-24 Wed ### ### 34.8 ### ### ### 0.0
2012-Oct-23 Tue ### ### ### 35.52 ### ### 2.5
2012-Oct-22 Mon ### ### 35.24 ### 2,203,271 ### 74.0 74.0 0.0
2012-Oct-19 Fri ### ### ### ### 4,345,273 0 85.9 85.9 0.0
2012-Oct-18 Thu ### 35.85 34.81 35.2 5,039,150 ### 73.8 73.8 2.5
2012-Oct-17 Wed ### ### ### ### 24.1 24.1 0.0
2012-Oct-16 Tue ### ### 34.2 34.29 32.6 32.6 ###
2012-Oct-15 Mon ### 34.48 ### ### ### ### 0.0
2012-Oct-12 Fri ### ### ### 34.21 1,293,376 0 ### ### ###
2012-Oct-11 Thu 33.79 ### 33.73 ### ### ### 0.0
2012-Oct-10 Wed 33.7 ### ### ### 79.6 79.6 0.0
2012-Oct-09 Tue ### 33.71 ### 33.58 82.2 82.2 2.4
2012-Oct-08 Mon ### ### ### ### 2,442,556 0 31.0 31.0 0.0
2012-Oct-05 Fri 33.4 33.55 ### ### ### ### 0.0
2012-Oct-04 Thu ### ### ### 33.22 67.9 67.9 2.4
2012-Oct-03 Wed ### 33.82 33.49 33.57 1,502,356 ### 29.6 29.6 2.4
2012-Oct-02 Tue 33.25 ### ### 33.56 ### ### 2.4
2012-Oct-01 Mon ### 33.49 ### 33.2 781,725 13,089,985 72.8 72.8 ###
2012-Sep-28 Fri 33.24 ### ### ### ### ### 0.0
2012-Sep-27 Thu ### 33.23 ### ### 68.8 68.8 0.0
2012-Sep-26 Wed 33.5 33.58 33.21 33.25 23.9 23.9 2.4
2012-Sep-25 Tue ### 33.79 33.58 ### 2,532,049 85,292,070 ### ### 0.0
2012-Sep-24 Mon ### ### 33.74 ### 75.6 75.6 0.0
2012-Sep-21 Fri ### 34.7 ### ### 2,372,276 41,158,988 ### ### 0.0
2012-Sep-20 Thu 34.41 34.55 33.72 ### ### ### 0.0
2012-Sep-19 Wed ### 34.77 34.29 34.7 ### ### 2.5
2012-Sep-18 Tue ### 34.73 34.47 ### ### ### 0.0
2012-Sep-17 Mon 34.72 ### 34.7 ### 1,508,025 ### 76.3 76.3 0.0
2012-Sep-14 Fri ### ### 34.8 34.86 2,896,351 ### 22.7 22.7 2.5
2012-Sep-13 Thu 34.4 34.53 ### 34.51 ### ### ###
2012-Sep-12 Wed 34.72 34.85 34.44 34.5 19.5 19.5 2.5
2012-Sep-11 Tue 34.82 ### 34.41 ### 1,510,289 25,984,522 27.4 27.4 0.0
2012-Sep-10 Mon ### ### 34.78 ### ### ### 0.0
2012-Sep-07 Fri 35.22 35.25 34.59 34.8 23.3 23.3 2.5
2012-Sep-06 Thu ### ### 34.76 ### 2,596,159 45,121,243 27.3 27.3 0.0
2012-Sep-05 Wed ### 34.88 34.44 34.72 1,810,054 62,736,471 ### ### 2.5
2012-Sep-04 Tue 34.58 ### 34.48 34.7 2,037,957 35,134,378 ### ### 2.5
2012-Sep-03 Mon 34.4 ### ### 34.58 1,721,674 0 74.4 74.4 2.5
2012-Aug-31 Fri ### ### ### ### ### ### 0.0
2012-Aug-30 Thu ### 34.43 ### ### 35.7 35.7 0.0
2012-Aug-29 Wed ### 34.82 34.44 ### 1,321,428 45,761,051 32.3 32.3 0.0
2012-Aug-28 Tue 34.85 ### 34.4 ### 29.3 29.3 0.0
2012-Aug-27 Mon ### ### ### 34.7 ### ### 2.5
2012-Aug-24 Fri ### ### ### ### ### ### 0.0
2012-Aug-23 Thu ### 35.44 ### 35.27 ### ### ###
2012-Aug-22 Wed ### ### ### ### 12.4 12.4 0.0
2012-Aug-21 Tue 35.57 ### 35.5 ### 3,600,089 63,901,579 ### ### 0.0
2012-Aug-20 Mon ### 35.24 ### ### 1,158,524 ### 70.1 70.1 0.0
2012-Aug-17 Fri 34.79 ### 34.7 ### 62.2 62.2 0.0
2012-Aug-16 Thu 34.7 ### 34.48 34.82 ### ### 2.5
2012-Aug-15 Wed ### 34.75 ### ### 2,298,642 ### ### ### 0.0
2012-Aug-14 Tue 34.2 34.57 34.2 ### ### ### 0.0
2012-Aug-13 Mon 34.45 34.52 ### 34.2 1,534,955 26,493,323 ### ### 2.4
2012-Aug-10 Fri 34.43 ### ### 34.27 1,682,074 0 29.6 29.6 2.4
2012-Aug-09 Thu 34.5 ### 34.26 34.43 1,979,249 ### 27.1 27.1 ###
2012-Aug-08 Wed 34.45 34.78 ### 34.2 3,291,289 ### ### ### 2.4
2012-Aug-07 Tue ### 34.54 33.5 ### 26.7 26.7 0.0
2012-Aug-06 Mon 34.55 34.56 ### ### 17.5 17.5 0.0
2012-Aug-03 Fri ### ### 33.72 ### 1,577,743 26,600,746 ### ### 0.0
2012-Aug-02 Thu 33.72 ### 33.7 34.25 80.5 80.5 ###
2012-Aug-01 Wed 33.48 33.74 ### 33.58 1,421,256 23,976,588 ### ### 2.4
2012-Jul-30 Mon 33.45 33.5 ### 33.21 24.8 24.8 2.4
2012-Jul-27 Fri 33.2 33.45 ### ### 3,778,725 63,199,175 23.3 23.3 0.0
2012-Jul-26 Thu ### ### ### ### 26.5 26.5 0.0
2012-Jul-25 Wed 32.5 33.125 32.5 ### 2,144,080 70,352,625 ### ### 0.0
2012-Jul-24 Tue ### ### ### ### ### ### 0.0
2012-Jul-23 Mon 32.49 32.55 ### ### 2,037,242 ### ### ### 0.0
2012-Jul-20 Fri ### ### 32.43 32.79 23.5 23.5 2.3
2012-Jul-19 Thu 31.4 32.73 ### ### 5,640,656 ### 92.1 92.1 0.0
2012-Jul-18 Wed 30.75 30.76 ### ### 1,453,847 ### ### ### 0.0
2012-Jul-17 Tue ### ### 30.47 30.78 1,517,777 ### 70.2 70.2 2.2
2012-Jul-13 Fri ### ### ### ### 1,525,121 0 68.0 68.0 0.0
2012-Jul-12 Thu 30.59 30.79 30.22 ### 1,576,240 ### 29.5 29.5 0.0
2012-Jul-11 Wed 30.5 30.78 ### 30.42 ### ### 2.2
2012-Jul-10 Tue 30.82 ### 30.56 30.56 1,428,073 21,820,955 30.7 30.7 2.2
2012-Jul-09 Mon ### ### 30.71 30.82 1,875,481 ### ### ### ###
2012-Jul-06 Fri ### 31.78 31.5 ### ### ### 0.0
2012-Jul-05 Thu ### ### 31.5 ### ### ### 0.0
2012-Jul-04 Wed 31.8 ### 31.76 31.85 61.3 61.3 2.3
2012-Jul-03 Tue ### 31.74 ### 31.25 ### ### 2.2
2012-Jul-02 Mon 31.75 ### 31.51 31.81 ### ### 2.3
2012-Jun-29 Fri ### 31.55 ### ### 72.5 72.5 0.0
2012-Jun-28 Thu 31.21 31.26 30.46 ### 2,030,349 62,656,570 21.9 21.9 0.0
2012-Jun-27 Wed ### 31.2 30.81 ### 2,017,772 62,561,020 25.8 25.8 0.0
2012-Jun-26 Tue ### ### 30.82 ### 2,030,245 31,286,075 78.5 78.5 0.0
2012-Jun-25 Mon 31.49 31.56 30.76 31.52 ### ### ###
2012-Jun-22 Fri ### ### 31.2 ### ### ### 0.0
2012-Jun-21 Thu 32.73 32.73 31.78 ### ### ### 0.0
2012-Jun-20 Wed ### ### ### 32.75 ### ### ###
2012-Jun-19 Tue ### ### 32.51 32.71 2,028,447 ### 26.0 26.0 ###
2012-Jun-18 Mon 32.88 ### 32.74 33.26 2,455,988 40,204,523 ### ### 2.4
2012-Jun-15 Fri 32.2 32.48 ### ### ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 1,352,726 0 76.4 76.4 0.0
2012-Jun-13 Wed 32.52 32.52 31.8 ### 25.8 25.8 0.0
2012-Jun-12 Tue 32.55 ### ### 32.44 ### ### 2.3
2012-Jun-08 Fri ### ### 32.21 ### 36.0 36.0 0.0
2012-Jun-07 Thu 32.52 ### 32.46 32.77 ### ### ###
2012-Jun-06 Wed ### 32.42 31.88 ### 1,922,774 61,817,184 ### ### 0.0
2012-Jun-05 Tue 31.59 ### 31.44 ### ### ### 0.0
2012-Jun-04 Mon 31.22 ### 30.83 30.87 3,018,454 ### ### ### ###
2012-Jun-01 Fri ### ### 31.87 ### ### ### 0.0
2012-May-31 Thu 31.86 ### 31.79 ### 69.7 69.7 0.0
2012-May-30 Wed 32.24 ### ### ### ### ### 0.0
2012-May-29 Tue 31.5 32.57 ### 32.48 2,905,859 ### ### ### ###
2012-May-28 Mon ### 31.76 ### ### ### ### 0.0
2012-May-25 Fri 31.2 31.29 30.55 ### 5,135,441 ### ### ### 0.0
2012-May-24 Thu ### 31.26 ### ### 78.5 78.5 0.0
2012-May-23 Wed ### ### 30.75 ### 4,455,479 68,502,989 ### ### 0.0
2012-May-22 Tue ### ### ### ### 5,412,050 0 ### ### 0.0
2012-May-21 Mon ### ### 30.73 ### 2,674,946 41,100,545 32.5 32.5 0.0
2012-May-18 Fri ### ### ### ### 40.0 40.0 0.0
2012-May-17 Thu ### ### 31.55 31.74 ### ### 2.3
2012-May-16 Wed ### ### 31.57 31.72 ### ### 2.3
2012-May-15 Tue 32.85 ### 32.42 32.8 2,314,840 37,523,556 ### ### 2.3
2012-May-14 Mon ### 33.88 ### 33.49 924,049 ### 30.3 30.3 2.4
2012-May-11 Fri ### 33.77 33.42 33.49 26.4 26.4 2.4
2012-May-10 Thu ### 33.74 33.275 33.4 2,630,176 88,130,622 68.8 68.8 2.4
2012-May-09 Wed ### ### ### ### ### ### 0.0
2012-May-08 Tue 34.8 34.89 ### 34.4 1,595,678 ### ### ### 2.5
2012-May-07 Mon ### ### ### 34.5 45.6 45.6 2.5
2012-May-04 Fri ### ### 35.28 35.4 21.4 21.4 2.5
2012-May-03 Thu 36.7 36.79 ### 36.2 2,361,279 43,435,727 ### ### 2.6
2012-May-02 Wed ### ### ### ### 2,467,973 0 ### ### 0.0
2012-May-01 Tue ### 36.55 ### 36.2 ### ### 2.6
2012-Apr-30 Mon ### ### 34.45 ### ### ### 0.0
2012-Apr-27 Fri 34.7 34.74 ### 34.43 26.5 26.5 ###
2012-Apr-26 Thu 34.85 ### 34.45 34.57 ### ### ###
2012-Apr-24 Tue ### ### 34.47 ### 22.8 22.8 0.0
2012-Apr-23 Mon 34.86 ### 34.73 ### ### ### 0.0
2012-Apr-20 Fri ### 35.21 34.87 ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 2,362,329 0 72.7 72.7 0.0
2012-Apr-18 Wed 34.29 34.75 34.27 34.55 74.4 74.4 2.5
2012-Apr-17 Tue 34.2 ### ### ### 1,827,680 0 31.9 31.9 0.0
2012-Apr-16 Mon 34.48 ### ### 34.2 ### ### 2.4
2012-Apr-13 Fri 34.51 ### 34.5 34.76 1,885,725 32,528,756 ### ### 2.5
2012-Apr-12 Thu ### ### ### 34.22 2,433,442 0 ### ### 2.4
2012-Apr-11 Wed ### 34.47 ### ### ### ### 0.0
2012-Apr-10 Tue 34.81 34.88 34.23 ### 32.6 32.6 0.0
2012-Apr-05 Thu ### 35.25 34.54 ### 1,895,445 66,141,553 ### ### 0.0
2012-Apr-04 Wed ### ### ### ### 1,985,974 0 31.0 31.0 0.0
2012-Apr-03 Tue 35.4 35.51 ### 35.28 29.1 29.1 2.5
2012-Apr-02 Mon ### ### ### ### 2,440,971 0 ### ### 0.0
2012-Mar-30 Fri ### 35.23 ### 34.81 ### ### ###
2012-Mar-29 Thu 35.7 35.72 ### ### 2,204,976 39,380,871 25.5 25.5 0.0
2012-Mar-28 Wed 35.29 35.87 35.22 35.77 77.5 77.5 2.6
2012-Mar-27 Tue ### ### ### 35.29 2,479,675 0 ### ### ###
2012-Mar-26 Mon 35.47 35.8 ### ### 2,474,223 ### 22.1 22.1 0.0
2012-Mar-23 Fri 34.87 35.56 34.7 ### 2,570,825 90,313,082 81.1 81.1 0.0
2012-Mar-22 Thu 34.87 ### 34.71 34.89 1,989,850 34,533,846 ### ### 2.5
2012-Mar-21 Wed ### 35.2 34.81 ### ### ### 0.0
2012-Mar-20 Tue ### 35.48 ### ### ### ### 0.0
2012-Mar-19 Mon ### ### 34.81 ### 30.6 30.6 0.0
2012-Mar-16 Fri ### 35.4 ### 35.2 2,241,575 39,675,877 70.5 70.5 2.5
2012-Mar-15 Thu 35.2 ### ### ### 3,375,748 0 ### ### 0.0
2012-Mar-14 Wed ### ### 35.44 35.59 3,293,571 58,362,078 ### ### 2.5
2012-Mar-13 Tue ### 36.2 35.87 ### 1,955,681 ### ### ### 0.0
2012-Mar-12 Mon 36.2 36.29 35.5 35.86 ### ### ###
2012-Mar-09 Fri ### 36.55 ### ### 75.3 75.3 0.0
2012-Mar-08 Thu ### 35.85 ### 35.7 83.2 83.2 2.6
2012-Mar-07 Wed 34.8 35.24 34.77 ### 2,949,585 103,250,222 80.2 80.2 0.0
2012-Mar-06 Tue 35.88 ### ### ### 21.8 21.8 0.0
2012-Mar-05 Mon ### ### ### ### 2,341,020 0 ### ### 0.0
2012-Mar-02 Fri 36.75 36.78 ### ### 22.1 22.1 0.0
2012-Mar-01 Thu ### ### ### 36.45 ### ### ###
2012-Feb-29 Wed 37.25 37.53 37.22 37.24 4,339,472 ### ### ### ###
2012-Feb-28 Tue 37.23 37.57 36.71 ### ### ### 0.0
2012-Feb-27 Mon ### 37.76 ### ### 25.1 25.1 0.0
2012-Feb-24 Fri ### ### 37.4 37.86 ### ### 2.7
2012-Feb-23 Thu 36.86 ### 36.71 ### ### ### 0.0
2012-Feb-22 Wed 36.2 ### ### 36.86 3,627,645 0 80.7 80.7 2.6
2012-Feb-21 Tue 35.48 ### 35.2 ### ### ### 0.0
2012-Feb-20 Mon 35.55 ### ### 35.51 26.6 26.6 ###
2012-Feb-17 Fri ### 35.23 ### ### 29.8 29.8 0.0
2012-Feb-16 Thu ### ### 34.5 34.85 2,310,049 39,848,345 34.2 34.2 ###
2012-Feb-15 Wed ### ### ### 35.23 1,532,759 0 74.9 74.9 ###
2012-Feb-14 Tue 35.58 ### 34.85 ### 2,231,143 ### 27.3 27.3 0.0
2012-Feb-13 Mon 35.49 ### ### 35.58 ### ### ###
2012-Feb-10 Fri 35.55 35.74 35.21 35.4 1,410,429 ### 30.3 30.3 2.5
2012-Feb-09 Thu ### 35.77 ### 35.58 ### ### ###
2012-Feb-08 Wed ### ### ### 35.22 3,058,774 0 77.2 77.2 2.5
2012-Feb-07 Tue 34.55 34.77 ### 34.41 1,435,422 ### 30.1 30.1 2.5
2012-Feb-06 Mon ### 34.7 ### 34.41 ### ### 2.5
2012-Feb-03 Fri ### 34.27 33.85 ### 71.0 71.0 0.0
2012-Feb-02 Thu 34.2 34.41 ### ### 30.0 30.0 0.0
2012-Feb-01 Wed 34.4 34.41 ### ### 1,959,924 ### ### ### 0.0
2012-Jan-31 Tue 34.49 ### 34.21 34.21 ### ### ###
2012-Jan-30 Mon ### ### ### ### ### ### 0.0
2012-Jan-27 Fri ### 34.79 ### 34.48 2,617,824 45,537,048 68.2 68.2 2.5
2012-Jan-25 Wed ### 34.26 33.73 ### 4,306,486 ### ### ### 0.0
2012-Jan-24 Tue 33.89 ### 33.82 ### 1,746,680 29,536,358 ### ### 0.0
2012-Jan-23 Mon 33.82 ### 33.58 33.7 ### ### 2.4
2012-Jan-20 Fri ### ### 33.76 ### ### ### 0.0
2012-Jan-19 Thu 34.5 34.8 ### 33.48 3,730,777 ### ### ### ###
2012-Jan-18 Wed ### 34.24 33.45 ### 80.9 80.9 0.0
2012-Jan-17 Tue 33.27 ### ### ### 2,057,884 0 ### ### 0.0
2012-Jan-16 Mon 32.52 ### 32.46 ### 2,114,949 34,325,622 86.3 86.3 0.0
2012-Jan-13 Fri 32.55 ### 32.4 32.85 2,132,178 34,541,283 76.7 76.7 ###
2012-Jan-12 Thu 32.45 32.47 ### ### 1,634,454 ### 27.5 27.5 0.0
2012-Jan-11 Wed 31.75 32.43 31.57 32.42 ### ### 2.3
2012-Jan-10 Tue ### 31.55 ### 31.42 ### ### 2.2
2012-Jan-09 Mon ### 31.29 30.72 ### 35.4 35.4 0.0
2012-Jan-06 Fri ### ### ### ### ### ### 0.0
2012-Jan-05 Thu ### ### 30.81 ### ### ### 0.0
2012-Jan-04 Wed 31.2 31.75 ### 31.4 67.3 67.3 2.2
2012-Jan-03 Tue ### ### 30.55 ### ### ### 0.0
2011-Dec-30 Fri ### ### 30.52 ### 782,489 11,940,782 ### ### 0.0
2011-Dec-29 Thu 31.25 31.25 ### ### ### ### 0.0
2011-Dec-28 Wed ### 31.78 ### 31.23 27.7 27.7 ###
2011-Dec-23 Fri 31.5 31.54 ### 31.53 4,804,947 ### 70.1 70.1 2.3
2011-Dec-22 Thu 30.8 ### 30.59 ### 1,890,179 28,910,287 ### ### 0.0
2011-Dec-21 Wed ### ### 30.42 30.7 ### ### 2.2
2011-Dec-20 Tue 30.24 30.46 ### ### 2,255,952 34,358,148 ### ### 0.0
2011-Dec-19 Mon ### ### 30.21 30.24 2,235,875 ### ### ### ###
2011-Dec-16 Fri 31.21 31.54 ### ### 2,536,674 40,003,348 73.2 73.2 0.0
2011-Dec-15 Thu ### 31.24 ### ### 4,302,589 67,206,440 79.5 79.5 0.0
2011-Dec-14 Wed 31.41 31.77 ### ### 3,421,885 54,356,643 ### ### 0.0
2011-Dec-13 Tue 31.72 31.79 31.4 31.53 3,040,189 96,054,771 ### ### 2.3
2011-Dec-12 Mon 32.56 ### 32.25 ### 30.8 30.8 0.0
2011-Dec-09 Fri ### ### 31.7 31.89 4,195,028 ### ### ### 2.3
2011-Dec-08 Thu 33.44 33.48 32.76 ### 3,588,977 ### 21.6 21.6 0.0
2011-Dec-07 Wed ### 34.25 33.48 ### 2,063,744 ### ### ### 0.0
2011-Dec-06 Tue 34.2 34.4 33.41 33.48 2,391,286 81,076,551 ### ### ###
2011-Dec-05 Mon ### 34.5 33.71 ### 2,963,227 101,060,856 72.7 72.7 0.0
2011-Dec-02 Fri 33.73 33.83 33.28 ### ### ### 0.0
2011-Dec-01 Thu 33.5 33.75 ### 33.52 ### ### 2.4
2011-Nov-30 Wed 33.29 33.29 ### 32.8 5,534,850 92,127,578 ### ### 2.3
2011-Nov-29 Tue ### ### 32.53 ### 86.5 86.5 0.0
2011-Nov-28 Mon ### 33.71 32.25 ### 11.7 11.7 0.0
2011-Nov-25 Fri 34.75 ### ### ### 11,106,548 0 ### ### 0.0
2011-Nov-24 Thu ### 35.7 ### 35.42 5,660,443 ### 74.9 74.9 2.5
2011-Nov-23 Wed ### 35.57 34.88 ### 5,091,721 179,355,872 ### ### 0.0
2011-Nov-22 Tue 34.87 35.27 34.58 ### 2,473,849 86,399,176 76.1 76.1 0.0
2011-Nov-21 Mon ### ### 34.76 ### 86.5 86.5 0.0
2011-Nov-18 Fri 34.85 ### 34.56 ### ### ### 0.0
2011-Nov-17 Thu 35.4 35.5 34.76 35.23 3,292,321 ### 23.2 23.2 ###
2011-Nov-16 Wed ### 36.78 35.42 35.5 2,647,122 ### ### ### 2.5
2011-Nov-15 Tue 36.5 36.84 36.4 ### ### ### 0.0
2011-Nov-14 Mon 36.82 ### 36.45 ### 1,761,056 32,095,245 34.0 34.0 0.0
2011-Nov-11 Fri ### 36.4 ### 36.28 1,552,480 ### 65.0 65.0 ###
2011-Nov-10 Thu 35.8 35.89 ### 35.75 2,626,185 47,126,889 ### ### ###
2011-Nov-09 Wed 36.7 ### 36.58 36.7 68.0 68.0 ###
2011-Nov-08 Tue 36.5 ### ### 36.2 1,353,347 0 23.3 23.3 2.6
2011-Nov-07 Mon ### ### ### ### 1,846,246 0 19.6 19.6 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu 36.45 36.55 35.58 36.2 ### ### 2.6
2011-Nov-02 Wed 35.77 36.85 ### ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 1,614,959 0 75.8 75.8 0.0
2011-Oct-31 Mon ### ### ### 36.56 ### ### ###
2011-Oct-28 Fri 36.5 36.8 ### ### 5,684,672 ### 30.1 30.1 0.0
2011-Oct-27 Thu ### ### ### 35.8 69.1 69.1 2.6
2011-Oct-26 Wed 34.2 34.985 33.77 34.83 ### ### 2.5
2011-Oct-25 Tue 34.59 34.77 34.21 34.48 ### ### 2.5
2011-Oct-24 Mon 33.75 ### ### 34.59 83.7 83.7 ###
2011-Oct-21 Fri 33.87 ### 33.2 ### 1,745,051 28,967,846 22.2 22.2 0.0
2011-Oct-20 Thu ### 34.71 33.41 ### 3,422,141 116,558,122 ### ### 0.0
2011-Oct-19 Wed 35.4 35.4 ### ### ### ### 0.0
2011-Oct-18 Tue ### ### 34.76 ### 2,376,274 41,299,642 ### ### 0.0
2011-Oct-17 Mon ### ### 35.24 ### 1,644,889 28,982,944 22.0 22.0 0.0
2011-Oct-14 Fri ### 35.2 34.81 ### 2,219,921 ### 30.6 30.6 0.0
2011-Oct-13 Thu 35.74 ### 35.25 35.5 2,140,983 37,734,825 ### ### 2.5
2011-Oct-12 Wed 35.45 35.5 34.87 ### 1,544,158 ### 32.3 32.3 0.0
2011-Oct-11 Tue 35.75 ### ### 35.59 ### ### 2.5
2011-Oct-10 Mon ### 35.84 ### 35.55 74.7 74.7 ###
2011-Oct-07 Fri ### 35.21 34.5 ### ### ### 0.0
2011-Oct-06 Thu 33.5 ### ### ### 4,160,977 0 ### ### 0.0
2011-Oct-05 Wed 32.29 32.8 32.2 32.8 3,169,579 ### 82.0 82.0 2.3
2011-Oct-04 Tue ### ### 31.2 31.51 ### ### ###
2011-Oct-03 Mon 31.8 ### ### ### 1,872,870 0 37.8 37.8 0.0
2011-Sep-30 Fri 32.2 32.79 ### 32.48 75.8 75.8 ###
2011-Sep-29 Thu ### ### 31.21 ### ### ### 0.0
2011-Sep-28 Wed ### ### ### ### 5,295,371 0 ### ### 0.0
2011-Sep-27 Tue ### 30.86 ### 30.86 6,289,124 97,041,183 ### ### 2.2
2011-Sep-26 Mon 31.75 31.78 29.76 29.8 5,720,477 176,019,077 ### ### 2.1
2011-Sep-23 Fri ### ### ### ### 5,360,771 0 20.2 20.2 0.0
2011-Sep-22 Thu ### 33.28 ### 32.53 2,864,257 ### 36.1 36.1 ###
2011-Sep-21 Wed ### ### 33.29 ### ### ### 0.0
2011-Sep-20 Tue 33.4 33.75 ### ### ### ### 0.0
2011-Sep-19 Mon ### ### ### 33.4 2,947,782 0 ### ### 2.4
2011-Sep-16 Fri ### ### ### 34.25 70.1 70.1 ###
2011-Sep-15 Thu ### 33.21 ### 33.21 4,852,340 ### ### ### 2.4
2011-Sep-14 Wed ### 33.58 32.25 32.25 4,043,543 ### 31.6 31.6 ###
2011-Sep-13 Tue 32.85 ### ### ### 80.6 80.6 0.0
2011-Sep-12 Mon 33.25 33.27 32.43 32.57 ### ### ###
2011-Sep-09 Fri ### 34.7 ### ### 24.0 24.0 0.0
2011-Sep-08 Thu ### 34.2 ### ### ### ### 0.0
2011-Sep-07 Wed 34.2 34.25 ### ### ### ### 0.0
2011-Sep-06 Tue ### 33.76 ### 33.76 86.9 86.9 ###
2011-Sep-05 Mon 34.42 34.44 ### 33.85 2,496,070 42,982,325 ### ### 2.4
2011-Sep-02 Fri ### ### 34.53 ### 2,051,646 ### ### ### 0.0
2011-Sep-01 Thu 35.55 35.83 ### ### ### ### 0.0
2011-Aug-31 Wed ### ### ### ### ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 9,974,246 0 ### ### 0.0
2011-Aug-29 Mon ### 36.44 35.8 35.88 ### ### 2.6
2011-Aug-26 Fri 35.84 ### ### 35.4 ### ### 2.5
2011-Aug-25 Thu ### 35.88 ### 35.75 3,493,184 62,667,720 ### ### ###
2011-Aug-24 Wed 35.78 ### ### 34.77 19.5 19.5 ###
2011-Aug-23 Tue 34.87 35.25 34.55 ### ### ### 0.0
2011-Aug-22 Mon ### 35.74 34.45 34.53 4,011,058 140,768,080 28.2 28.2 ###
2011-Aug-19 Fri ### 35.81 ### 35.44 4,313,389 ### ### ### ###
2011-Aug-18 Thu ### 37.8 36.75 36.87 26.3 26.3 ###
2011-Aug-17 Wed ### ### ### 37.76 22.9 22.9 2.7
2011-Aug-16 Tue 38.49 38.5 37.22 ### 4,738,174 ### ### ### 0.0
2011-Aug-15 Mon ### 38.7 37.82 ### ### ### 0.0
2011-Aug-12 Fri 37.45 38.25 36.82 ### 3,260,684 122,389,773 27.0 27.0 0.0
2011-Aug-11 Thu ### ### ### ### 3,842,351 0 79.3 79.3 0.0
2011-Aug-10 Wed 35.5 36.43 35.41 ### ### ### 0.0
2011-Aug-09 Tue ### ### 30.53 34.81 9,023,884 137,749,589 82.7 82.7 ###
2011-Aug-08 Mon 34.2 35.4 33.8 33.81 ### ### ###
2011-Aug-05 Fri 34.86 ### 34.23 34.55 5,680,322 ### 46.9 46.9 2.5
2011-Aug-04 Thu 37.25 37.54 ### 36.5 29.2 29.2 2.6
2011-Aug-03 Wed 37.87 37.87 ### 37.22 3,219,724 60,965,473 24.9 24.9 2.7
2011-Aug-02 Tue 38.71 38.71 38.24 38.24 2,383,322 ### ### ### ###
2011-Aug-01 Mon 38.42 ### 38.42 ### 67.7 67.7 0.0
2011-Jul-29 Fri ### ### 38.26 ### 22.8 22.8 0.0
2011-Jul-28 Thu ### 39.26 38.81 ### 2,706,276 105,639,483 ### ### 0.0
2011-Jul-27 Wed ### 39.955 ### 39.55 1,991,356 ### ### ### 2.8
2011-Jul-26 Tue ### ### ### 39.48 2,022,643 0 70.9 70.9 2.8
2011-Jul-25 Mon ### 39.8 38.81 38.85 ### ### 2.8
2011-Jul-22 Fri 40.29 ### ### 39.8 2,966,724 0 16.7 16.7 2.8
2011-Jul-21 Thu 40 ### 39.8 ### ### ### 0.0
2011-Jul-20 Wed ### 39.83 39.28 ### 2,932,129 ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 2,680,840 0 ### ### 0.0
2011-Jul-18 Mon 38.7 38.72 ### 38.25 4,037,141 78,159,049 24.9 24.9 2.7
2011-Jul-15 Fri ### 39.7 ### ### 3,299,378 65,492,653 ### ### 0.0
2011-Jul-14 Thu ### 40.4 39.71 ### 31.8 31.8 0.0
2011-Jul-13 Wed 39.75 40.24 ### ### 71.9 71.9 0.0
2011-Jul-12 Tue 39.81 ### 39.57 39.78 2,265,059 ### 48.5 48.5 ###
2011-Jul-11 Mon ### ### 40 ### 4,362,680 ### ### ### 0.0
2011-Jul-08 Fri ### ### ### 41.2 2,723,279 0 60.6 60.6 2.9
2011-Jul-07 Thu ### ### 40.5 ### 69.0 69.0 0.0
2011-Jul-06 Wed 40.79 ### ### ### 68.3 68.3 0.0
2011-Jul-05 Tue ### ### ### 40.83 2,936,681 0 31.5 31.5 ###
2011-Jul-04 Mon ### ### ### ### ### ### 0.0
2011-Jul-01 Fri ### ### 40.55 ### 28.4 28.4 0.0
2011-Jun-30 Thu ### ### 40.52 41 2,978,723 60,348,927 24.1 24.1 2.9
2011-Jun-29 Wed ### 40.74 ### ### ### ### 0.0
2011-Jun-28 Tue ### ### 39.5 ### 23.5 23.5 0.0
2011-Jun-27 Mon ### ### ### ### ### ### 0.0
2011-Jun-24 Fri ### 40.29 ### 40.2 6,795,346 136,892,245 ### ### ###
2011-Jun-23 Thu 40.8 ### 40.2 40.4 5,387,377 108,286,277 ### ### 2.9
2011-Jun-22 Wed 41.4 41.52 ### ### 3,291,980 ### 25.2 25.2 0.0
2011-Jun-21 Tue 40.75 ### 40.55 ### 4,347,147 ### ### ### 0.0
2011-Jun-20 Mon ### ### 39.87 ### 5,054,182 ### ### ### 0.0
2011-Jun-17 Fri 42.55 42.72 40.46 40.8 6,740,673 ### ### ### 2.9
2011-Jun-16 Thu 42.83 42.89 ### 42.41 39.0 39.0 ###
2011-Jun-15 Wed 43.53 ### ### ### ### ### 0.0
2011-Jun-14 Tue 43.25 43.87 ### 43.53 3,207,289 70,351,884 ### ### ###
2011-Jun-10 Fri ### ### 43.26 43.55 ### ### ###
2011-Jun-09 Thu ### ### 43.52 43.71 2,803,723 ### 23.7 23.7 3.1
2011-Jun-08 Wed 44.85 ### 43.75 43.88 19.3 19.3 3.1
2011-Jun-07 Tue ### 45.27 44.74 ### 2,286,373 ### 37.3 37.3 0.0
2011-Jun-06 Mon 45.75 ### 45.43 45.59 1,526,380 34,671,721 ### ### ###
2011-Jun-03 Fri 45.89 ### ### 45.7 1,850,489 0 ### ### 3.3
2011-Jun-02 Thu 45.87 ### ### 45.86 ### ### 3.3
2011-Jun-01 Wed 46.75 46.75 46.44 46.71 35.2 35.2 ###
2011-May-31 Tue ### 46.71 46.27 ### ### ### 0.0
2011-May-30 Mon 46 ### 45.76 ### 1,244,670 28,478,049 ### ### 0.0
2011-May-27 Fri 45.55 ### 45.55 ### ### ### 0.0
2011-May-26 Thu 45.2 ### 45 ### 3,286,245 ### 71.3 71.3 0.0
2011-May-25 Wed 45.26 45.43 44.8 44.8 36.8 36.8 3.2
2011-May-24 Tue ### ### ### 45.25 ### ### 3.2
2011-May-23 Mon ### 45.83 45.23 45.23 ### ### ###
2011-May-20 Fri 45.74 46 45.55 45.72 2,341,158 ### ### ### 3.3
2011-May-19 Thu ### 45.59 44.76 45.4 ### ### 3.2
2011-May-18 Wed ### 44.73 ### 44.47 1,700,770 38,037,721 ### ### ###
2011-May-17 Tue 44.5 44.73 44.22 ### 1,466,875 ### 71.2 71.2 0.0
2011-May-16 Mon ### ### 44.43 44.47 ### ### ###
2011-May-13 Fri ### ### 44.7 ### 1,988,055 44,433,029 73.2 73.2 0.0
2011-May-12 Thu 45.7 45.78 45 ### 25.6 25.6 0.0
2011-May-11 Wed ### 46.4 ### 46.2 1,563,852 ### 69.3 69.3 ###
2011-May-10 Tue 46.4 46.4 45.8 45.82 ### ### 3.3
2011-May-09 Mon 45.51 ### 45.42 45.85 ### ### 3.3
2011-May-06 Fri ### 45.49 44.81 ### 2,058,058 ### ### ### 0.0
2011-May-05 Thu ### ### ### 45.55 2,716,245 0 81.7 81.7 ###
2011-May-04 Wed ### ### 44.57 44.7 3,255,858 ### 34.9 34.9 3.2
2011-May-03 Tue 46.29 46.4 45.55 45.85 ### ### 3.3
2011-May-02 Mon ### 46.71 ### ### 2,378,484 ### ### ### 0.0
2011-Apr-29 Fri ### 47.77 46.4 46.8 ### ### 3.3
2011-Apr-28 Thu ### ### 47.47 ### 2,290,326 54,360,887 ### ### 0.0
2011-Apr-27 Wed 47.8 47.8 ### ### 40.6 40.6 0.0
2011-Apr-21 Thu 47 47.88 ### 47.86 2,563,457 ### ### ### 3.4
2011-Apr-20 Wed ### 46.71 ### ### 2,026,454 ### ### ### 0.0
2011-Apr-19 Tue 46.5 46.53 45.85 ### 2,112,628 97,582,287 ### ### 0.0
2011-Apr-18 Mon 46.8 ### ### 46.77 ### ### ###
2011-Apr-15 Fri ### ### 46.51 ### 1,379,228 32,073,947 26.3 26.3 0.0
2011-Apr-14 Thu 46.88 ### 46.47 46.78 35.8 35.8 ###
2011-Apr-13 Wed ### ### ### ### 76.1 76.1 0.0
2011-Apr-12 Tue 47.75 48.2 ### 46.83 3,937,052 94,882,953 ### ### 3.3
2011-Apr-11 Mon ### 50.85 46.89 ### ### ### 0.0
2011-Apr-08 Fri ### ### ### 47.26 2,557,552 0 27.6 27.6 3.4
2011-Apr-07 Thu ### ### 46.8 ### 2,685,058 62,830,357 ### ### 0.0
2011-Apr-06 Wed ### ### 46.78 47 2,220,227 ### 26.0 26.0 3.4
2011-Apr-05 Tue 48 48 ### ### 2,009,151 48,219,624 ### ### 0.0
2011-Apr-04 Mon ### ### ### 47.71 28.9 28.9 3.4
2011-Apr-01 Fri ### ### ### 47.4 2,748,557 0 ### ### 3.4
2011-Mar-31 Thu 47.4 47.45 46.4 46.8 ### ### 3.3
2011-Mar-30 Wed 48 ### ### 47.75 22.7 22.7 ###
2011-Mar-29 Tue ### 47.73 ### ### ### ### 0.0
2011-Mar-28 Mon ### 47.57 46.89 ### 4,275,327 ### ### ### 0.0
2011-Mar-25 Fri ### ### ### 46.72 15,150,649 0 71.6 71.6 3.3
2011-Mar-24 Thu ### 45.77 ### 45.56 4,981,377 ### 66.0 66.0 3.3
2011-Mar-23 Wed ### 45.22 44.79 ### 71.4 71.4 0.0
2011-Mar-22 Tue 45.5 45.5 44.52 ### 4,581,944 ### ### ### 0.0
2011-Mar-21 Mon 45.2 ### 44.8 45.2 7,193,255 ### 62.4 62.4 3.2
2011-Mar-18 Fri ### ### 43.26 44.41 63.1 63.1 3.2
2011-Mar-17 Thu 41.85 ### ### 42.85 ### ### ###
2011-Mar-16 Wed ### 42.44 ### ### 6,113,946 ### 17.4 17.4 0.0
2011-Mar-15 Tue ### ### 40.82 41.58 ### ### ###
2011-Mar-14 Mon 41.53 42.25 ### 42.2 4,908,974 103,702,075 ### ### 3.0
2011-Mar-11 Fri 42 ### 41.56 41.8 ### ### 3.0
2011-Mar-10 Thu ### ### ### 42.2 ### ### 3.0
2011-Mar-09 Wed 42.7 42.7 ### 42.24 ### ### 3.0
2011-Mar-08 Tue ### 42.85 ### 42.7 80.3 80.3 ###
2011-Mar-07 Mon 42.55 ### 42.21 42.42 43.2 43.2 ###
2011-Mar-04 Fri ### ### ### 42.85 ### ### ###
2011-Mar-03 Thu 42.8 43.28 ### ### 2,975,444 ### ### ### 0.0
2011-Mar-02 Wed 42.5 ### 42.29 ### 2,455,783 ### ### ### 0.0
2011-Mar-01 Tue ### ### 42.57 42.57 2,745,286 ### 33.6 33.6 ###
2011-Feb-28 Mon ### ### 42 42.58 ### ### ###
2011-Feb-25 Fri ### 42.22 41.56 ### 61.6 61.6 0.0
2011-Feb-24 Thu ### ### 41.85 41.85 34.5 34.5 ###
2011-Feb-23 Wed ### 42.7 42.4 42.48 ### ### 3.0
2011-Feb-22 Tue 42.75 ### 42.58 ### 3,986,129 84,864,686 ### ### 0.0
2011-Feb-21 Mon 43 ### 42.46 42.58 2,941,048 62,438,449 36.1 36.1 ###
2011-Feb-18 Fri 42.7 42.77 ### 42.74 ### ### 3.1
2011-Feb-17 Thu 42.57 42.75 42.4 42.5 1,557,757 ### 35.8 35.8 3.0
2011-Feb-16 Wed 42.5 42.55 42.26 42.45 36.4 36.4 3.0
2011-Feb-15 Tue 42.44 ### 42.42 ### 1,006,079 ### 71.8 71.8 0.0
2011-Feb-14 Mon 42.45 42.59 42.4 42.56 1,318,742 56,039,941 ### ### ###
2011-Feb-11 Fri ### 42.59 42.25 42.26 1,394,426 59,151,550 ### ### 3.0
2011-Feb-10 Thu ### ### 42.29 42.48 73.8 73.8 3.0
2011-Feb-09 Wed 42.58 42.58 42.2 42.26 ### ### 3.0
2011-Feb-08 Tue 42.7 42.71 42.22 ### ### ### 0.0
2011-Feb-07 Mon 42.75 42.8 42.46 42.55 32.7 32.7 ###
2011-Feb-04 Fri 42.4 42.73 ### ### ### ### 0.0
2011-Feb-03 Thu ### 42.54 42.22 42.41 ### ### ###
2011-Feb-02 Wed 42.79 42.79 42.5 42.5 2,451,741 ### 29.3 29.3 3.0
2011-Feb-01 Tue ### 42.42 ### 42 2,884,529 ### 30.0 30.0 3.0
2011-Jan-31 Mon 42 ### 41.53 ### 3,815,059 ### 29.9 29.9 0.0
2011-Jan-28 Fri 42.7 42.7 ### ### 3,569,624 76,211,472 ### ### 0.0
2011-Jan-27 Thu 42.81 42.84 ### ### 1,709,572 ### 32.1 32.1 0.0
2011-Jan-25 Tue ### ### 42.55 ### 1,548,226 ### 32.8 32.8 0.0
2011-Jan-24 Mon ### 42.7 ### 42.52 38.7 38.7 3.0
2011-Jan-21 Fri ### ### ### 42.5 36.5 36.5 3.0
2011-Jan-20 Thu ### ### ### 42.77 36.3 36.3 3.1
2011-Jan-19 Wed 43.2 ### 42.87 ### ### ### 0.0
2011-Jan-18 Tue ### ### 42.81 ### 1,405,323 ### 67.7 67.7 0.0
2011-Jan-17 Mon 43.43 43.46 42.83 ### 2,400,859 ### ### ### 0.0
2011-Jan-14 Fri 43.55 ### 43.23 ### 26.2 26.2 0.0
2011-Jan-13 Thu 43.7 43.8 ### ### ### ### 0.0
2011-Jan-12 Wed 43.2 ### ### 43.58 1,933,757 0 72.8 72.8 3.1
2011-Jan-11 Tue 43 43.24 43 43.2 ### ### 3.1
2011-Jan-10 Mon 42.51 43.2 42.51 ### 77.9 77.9 0.0
2011-Jan-07 Fri 42.7 ### 42.5 42.78 1,692,140 35,957,975 ### ### 3.1
2011-Jan-06 Thu 42.7 ### 42.45 ### 2,263,821 ### 76.0 76.0 0.0
2011-Jan-05 Wed ### ### 42.21 ### ### ### 0.0
2011-Jan-04 Tue 42.89 ### ### 42.83 33.7 33.7 ###
2010-Dec-31 Fri 42.71 42.75 ### 42.56 29.0 29.0 ###
2010-Dec-30 Thu ### ### ### 42.8 ### ### 3.1
2010-Dec-29 Wed 43 ### 42.58 42.8 ### ### 3.1
2010-Dec-24 Fri 43 ### 42.86 ### 3,332,043 71,405,681 ### ### 0.0
2010-Dec-23 Thu ### ### 42.85 42.86 ### ### ###
2010-Dec-22 Wed ### ### 42.75 42.78 1,172,383 25,059,686 ### ### 3.1
2010-Dec-21 Tue ### ### 42.74 42.82 ### ### 3.1
2010-Dec-20 Mon ### ### 42.88 42.88 1,471,677 31,552,754 ### ### 3.1
2010-Dec-17 Fri 43.4 43.4 43 ### ### ### 0.0
2010-Dec-16 Thu 43.2 ### ### 43.4 2,946,287 0 66.6 66.6 ###
2010-Dec-15 Wed 43.44 43.46 43.25 43.28 3,704,840 ### 31.1 31.1 ###
2010-Dec-14 Tue ### 43.44 42.85 ### ### ### 0.0
2010-Dec-13 Mon 43 ### ### 42.75 1,741,954 0 32.6 32.6 ###
2010-Dec-10 Fri ### ### ### 43 2,425,927 0 37.7 37.7 ###
2010-Dec-09 Thu ### ### 42.7 ### ### ### 0.0
2010-Dec-08 Wed 42.87 ### 42.53 42.73 34.2 34.2 3.1
2010-Dec-07 Tue 42.8 ### ### ### 3,292,254 0 ### ### 0.0
2010-Dec-06 Mon 42.45 42.72 42.21 ### 3,045,944 ### 72.5 72.5 0.0
2010-Dec-03 Fri 42.5 42.5 42 42.21 32.1 32.1 ###
2010-Dec-02 Thu 41.89 ### ### ### ### ### 0.0
2010-Dec-01 Wed 41.4 41.51 ### 41.29 31.5 31.5 ###
2010-Nov-30 Tue 41.5 ### ### ### ### ### 0.0
2010-Nov-29 Mon ### 41.83 ### 41.71 ### ### ###
2010-Nov-26 Fri 41 41.5 40.87 ### ### ### 0.0
2010-Nov-25 Thu ### ### ### ### 3,631,072 0 22.6 22.6 0.0
2010-Nov-24 Wed 40.22 ### 40.22 40.77 3,569,446 71,781,559 ### ### 2.9
2010-Nov-23 Tue 41.24 41.28 ### 40.56 ### ### 2.9
2010-Nov-22 Mon 41.44 41.59 41.27 41.41 2,999,652 124,275,582 ### ### 3.0
2010-Nov-19 Fri ### ### 40.7 ### ### ### 0.0
2010-Nov-18 Thu ### ### 40.44 ### 6,689,928 135,270,344 ### ### 0.0
2010-Nov-17 Wed 41.71 41.75 40.89 ### 7,322,687 302,573,426 ### ### 0.0
2010-Nov-16 Tue 42.4 42.41 ### ### 3,874,655 82,162,059 ### ### 0.0
2010-Nov-15 Mon ### ### ### 42.49 ### ### ###
2010-Nov-12 Fri 42.78 43.2 42.52 ### 7,360,950 ### 77.0 77.0 0.0
2010-Nov-11 Thu 42.55 ### 42.51 42.74 65.1 65.1 3.1
2010-Nov-10 Wed ### 43.25 42.21 42.22 ### ### 3.0
2010-Nov-09 Tue 42.79 43.5 42.75 ### 98,731,047 ### ### ### 0.0
2010-Nov-08 Mon 46.2 46.43 45.81 45.86 2,321,384 ### ### ### 3.3
2010-Nov-05 Fri 46.4 46.4 45.54 45.75 23.7 23.7 3.3
2010-Nov-04 Thu 44.78 ### 44.59 44.89 ### ### ###
2010-Nov-03 Wed ### ### 43.82 ### 1,236,242 ### ### ### 0.0
2010-Nov-02 Tue ### ### 43.52 ### ### ### 0.0
2010-Nov-01 Mon 43.51 ### 43.51 43.79 72.0 72.0 3.1
2010-Oct-29 Fri 44.25 ### 43.48 43.5 ### ### 3.1
2010-Oct-28 Thu 43.76 44.26 ### ### ### ### 0.0
2010-Oct-27 Wed ### 44.23 43.58 43.8 ### ### 3.1
2010-Oct-26 Tue ### ### 43.56 43.83 35.8 35.8 ###
2010-Oct-25 Mon ### ### 43.27 ### 1,860,259 ### 71.6 71.6 0.0
2010-Oct-22 Fri 44.42 44.51 ### 43.5 ### ### 3.1
2010-Oct-21 Thu 44.46 44.54 ### ### 30.7 30.7 0.0
2010-Oct-20 Wed 43.88 ### ### ### ### ### 0.0
2010-Oct-19 Tue ### ### ### ### 77.4 77.4 0.0
2010-Oct-18 Mon 44.4 44.49 43.77 ### ### ### 0.0
2010-Oct-15 Fri ### 44.4 ### ### 1,031,985 ### 31.6 31.6 0.0
2010-Oct-14 Thu ### 44.44 ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### 43.72 28.8 28.8 3.1
2010-Oct-12 Tue 44.57 44.79 ### ### ### ### 0.0
2010-Oct-11 Mon 44.5 ### ### ### 73.9 73.9 0.0
2010-Oct-08 Fri 44.51 44.58 ### 44.43 1,193,052 26,593,129 28.2 28.2 ###
2010-Oct-07 Thu 44.8 ### 44.52 ### ### ### 0.0
2010-Oct-06 Wed ### ### ### 44.8 ### ### 3.2
2010-Oct-05 Tue 44.74 ### ### 44.48 2,020,882 0 ### ### 3.2
2010-Oct-04 Mon ### ### ### ### ### ### 0.0
2010-Oct-01 Fri 44.22 44.46 ### ### 1,523,749 33,872,940 ### ### 0.0
2010-Sep-30 Thu ### ### 43.88 43.88 24.6 24.6 3.1
2010-Sep-29 Wed ### ### ### 44.44 23.7 23.7 3.2
2010-Sep-28 Tue 44.85 ### 44.74 44.8 1,282,955 ### ### ### 3.2
2010-Sep-27 Mon ### 45.21 44.7 44.83 2,125,520 95,552,751 32.2 32.2 3.2
2010-Sep-24 Fri 44.25 44.72 ### 44.48 74.4 74.4 3.2
2010-Sep-23 Thu 44 44.71 ### 44.44 2,397,854 53,604,026 77.5 77.5 3.2
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue 44 ### 43.74 43.75 1,936,758 ### ### ### 3.1
2010-Sep-20 Mon 43.47 43.8 ### ### 1,253,259 27,446,372 ### ### 0.0
2010-Sep-17 Fri ### ### 43.26 43.77 1,484,986 32,120,247 64.7 64.7 ###
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### ### 43.7 ### ### ###
2010-Sep-14 Tue 43.23 43.49 42.87 ### 25.7 25.7 0.0
2010-Sep-13 Mon ### ### 42.84 ### 2,430,146 52,053,727 29.8 29.8 0.0
2010-Sep-10 Fri ### 43.22 42.46 42.53 ### ### 3.0
2010-Sep-09 Thu 42.89 43.25 42.73 ### 65.2 65.2 0.0
2010-Sep-08 Wed 43.28 43.42 42.55 42.7 21.8 21.8 ###
2010-Sep-07 Tue 43.48 43.75 ### ### 32.6 32.6 0.0
2010-Sep-06 Mon ### 43.7 ### 43.4 1,634,182 35,706,876 25.1 25.1 ###
2010-Sep-03 Fri 43.5 43.75 43.28 ### ### ### 0.0
2010-Sep-02 Thu 43.81 43.89 ### 43.23 ### ### 3.1
2010-Sep-01 Wed ### ### ### ### 69.2 69.2 0.0
2010-Aug-31 Tue 42.2 42.56 41.87 41.87 ### ### ###
2010-Aug-30 Mon 42.47 42.87 42.26 42.45 1,963,185 ### 27.7 27.7 3.0
2010-Aug-27 Fri ### 42.42 41.85 ### ### ### 0.0
2010-Aug-26 Thu 42.54 42.58 ### 42.46 2,587,652 ### 30.7 30.7 3.0
2010-Aug-25 Wed 42.89 ### 42 42.27 3,208,523 67,378,983 ### ### ###
2010-Aug-24 Tue ### 43.44 43 ### 2,563,278 110,784,875 ### ### 0.0
2010-Aug-23 Mon ### ### ### 43.2 3,241,884 0 ### ### 3.1
2010-Aug-20 Fri 43 43.4 43 43.22 2,811,686 ### ### ### 3.1
2010-Aug-19 Thu 43.49 ### 43.21 43.43 30.3 30.3 3.1
2010-Aug-18 Wed ### 43.8 43.25 ### ### ### 0.0
2010-Aug-17 Tue ### ### 42.79 ### 4,467,776 ### ### ### 0.0
2010-Aug-16 Mon ### ### 42 ### 5,874,383 123,362,043 85.9 85.9 0.0
2010-Aug-13 Fri 40.7 41.52 40.27 41.51 3,135,146 ### ### ### ###
2010-Aug-12 Thu 40.53 40.7 ### ### ### ### 0.0
2010-Aug-11 Wed 41.45 ### 40.78 ### 3,140,942 ### 35.7 35.7 0.0
2010-Aug-10 Tue ### 42.52 41.44 41.45 2,554,574 ### 25.7 25.7 ###
2010-Aug-09 Mon ### 42.51 41.85 42.44 1,480,341 62,440,783 69.5 69.5 ###
2010-Aug-06 Fri 42.58 42.58 ### ### ### ### 0.0
2010-Aug-05 Thu 42.42 42.59 ### 42.5 1,765,240 37,590,785 65.8 65.8 3.0
2010-Aug-04 Wed ### 42.5 ### ### 72.1 72.1 0.0
2010-Aug-03 Tue 42.5 42.5 41.81 ### ### ### 0.0
2010-Aug-02 Mon ### 41.87 41.25 41.75 1,023,856 42,551,455 ### ### 3.0
2010-Jul-30 Fri 41.7 41.8 41.22 ### 30.7 30.7 0.0
2010-Jul-29 Thu ### ### ### 41.72 26.7 26.7 ###
2010-Jul-28 Wed ### ### 41.52 ### ### ### 0.0
2010-Jul-27 Tue 42.45 ### 41.72 ### ### ### 0.0
2010-Jul-26 Mon 42.24 ### ### ### 1,503,123 0 ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 3,142,482 0 ### ### 0.0
2010-Jul-22 Thu ### 41.53 40.86 41 ### ### 2.9
2010-Jul-21 Wed 42 ### 40.88 ### 2,840,341 58,056,570 ### ### 0.0
2010-Jul-20 Tue 41.76 ### ### 41.77 63.6 63.6 ###
2010-Jul-19 Mon ### ### ### 41.75 ### ### 3.0
2010-Jul-16 Fri ### ### ### 42.54 863,383 0 24.6 24.6 3.0
2010-Jul-15 Thu 43 ### 42.55 42.85 1,996,341 42,472,154 31.1 31.1 ###
2010-Jul-14 Wed 43.25 ### 42.79 43 1,188,575 ### 23.4 23.4 ###
2010-Jul-13 Tue ### 43.26 ### ### 23.7 23.7 0.0
2010-Jul-12 Mon ### 42.86 42 42.57 ### ### ###
2010-Jul-09 Fri ### ### ### 42.53 1,269,143 0 ### ### 3.0
2010-Jul-08 Thu ### 42.23 41.81 ### 2,687,053 ### ### ### 0.0
2010-Jul-07 Wed 41.55 ### 40.88 ### 2,277,028 46,542,452 ### ### 0.0
2010-Jul-06 Tue ### 41.87 40.79 ### 2,094,770 86,576,844 ### ### 0.0
2010-Jul-05 Mon ### 41.4 40.73 40.88 ### ### ###
2010-Jul-02 Fri 41.48 41.77 ### 41 23.5 23.5 2.9
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 41.5 41.87 ### 41.84 2,410,229 50,458,144 70.0 70.0 3.0
2010-Jun-29 Tue ### 43.4 ### 42.57 1,408,951 ### ### ### ###
2010-Jun-28 Mon 43.84 43.85 ### 43.28 35.2 35.2 ###
2010-Jun-25 Fri 43.84 ### ### 43.28 3,619,972 0 27.2 27.2 ###
2010-Jun-24 Thu 44.71 ### 44.44 44.56 37.9 37.9 3.2
2010-Jun-23 Wed 44.72 ### ### ### ### ### 0.0
2010-Jun-22 Tue ### 45.77 ### ### 41.4 41.4 0.0
2010-Jun-21 Mon 45.49 45.76 ### ### 1,647,958 37,705,279 ### ### 0.0
2010-Jun-18 Fri 44.5 ### 44.45 44.71 1,308,150 ### ### ### ###
2010-Jun-17 Thu ### ### ### ### 2,143,947 0 33.4 33.4 0.0
2010-Jun-16 Wed 45 45.2 44.83 ### 2,483,120 111,777,646 31.2 31.2 0.0
2010-Jun-15 Tue ### 45.22 44.46 ### 28.8 28.8 0.0
2010-Jun-11 Fri ### ### 44.79 45.22 ### ### 3.2
2010-Jun-10 Thu 43.28 44.21 43.23 ### 2,910,982 ### 79.1 79.1 0.0
2010-Jun-09 Wed 43 ### ### 42.87 ### ### 3.1
2010-Jun-08 Tue ### ### 42.79 ### 64.1 64.1 0.0
2010-Jun-07 Mon ### ### ### 42.77 ### ### 3.1
2010-Jun-04 Fri ### 44.2 43.53 ### 1,408,255 ### ### ### 0.0
2010-Jun-03 Thu 44.29 ### 43.86 44.2 1,429,026 31,338,540 28.2 28.2 3.2
2010-Jun-02 Wed 43.4 ### ### 43.43 1,709,420 0 78.3 78.3 3.1
2010-Jun-01 Tue 42.85 43.77 ### 43.59 1,957,888 42,848,378 ### ### ###
2010-May-31 Mon ### ### 42.81 ### 1,392,842 29,813,783 28.2 28.2 0.0
2010-May-28 Fri ### 43.55 ### 43.46 3,353,523 ### 64.0 64.0 3.1
2010-May-27 Thu 42 42.8 41.7 ### ### ### 0.0
2010-May-26 Wed 42 ### 41.71 ### 3,268,685 68,168,425 76.8 76.8 0.0
2010-May-25 Tue 42 ### ### ### 43.3 43.3 0.0
2010-May-24 Mon 41.55 42.83 41.45 42.83 ### ### ###
2010-May-21 Fri 40.2 41.46 ### ### ### ### 0.0
2010-May-20 Thu 42.5 42.59 ### 41.59 2,841,389 60,507,378 ### ### ###
2010-May-19 Wed ### 42.82 ### 42.25 1,803,321 ### ### ### 3.0
2010-May-18 Tue 43.59 ### 42.75 ### 2,279,228 ### ### ### 0.0
2010-May-17 Mon ### 44.25 ### 43.25 2,037,747 45,085,152 ### ### ###
2010-May-14 Fri 44.2 ### 44.2 44.8 1,359,750 30,050,475 77.8 77.8 3.2
2010-May-13 Thu ### ### 43.8 44.81 ### ### ###
2010-May-12 Wed 42.57 ### 42.57 43.47 82.4 82.4 ###
2010-May-11 Tue 43.56 ### 42.52 ### ### ### 0.0
2010-May-10 Mon ### ### ### 43.46 54.6 54.6 3.1
2010-May-07 Fri 42.8 43.73 ### ### 3,177,242 ### ### ### 0.0
2010-May-06 Thu 44.4 44.5 43.85 ### ### ### 0.0
2010-May-05 Wed 44.51 44.87 ### 44.7 ### ### 3.2
2010-May-04 Tue 45.82 45.85 ### 45.24 ### ### ###
2010-May-03 Mon ### 45.89 ### 45.57 ### ### 3.3
2010-Apr-30 Fri ### 45.87 ### 45.4 ### ### 3.2
2010-Apr-29 Thu 46 ### ### ### 2,427,255 0 ### ### 0.0
2010-Apr-28 Wed 45.55 45.83 45.5 45.75 ### ### 3.3
2010-Apr-27 Tue 46.74 46.87 ### 46.45 ### ### 3.3
2010-Apr-23 Fri ### ### 46 ### 1,754,741 40,359,043 ### ### 0.0
2010-Apr-22 Thu 46.73 ### 46.21 46.84 1,435,547 ### ### ### 3.3
2010-Apr-21 Wed 46.87 ### 46.44 46.87 ### ### 3.3
2010-Apr-20 Tue ### ### 46.21 ### 808,429 18,678,752 ### ### 0.0
2010-Apr-19 Mon 46.25 46.5 ### ### 34.9 34.9 0.0
2010-Apr-16 Fri 47.45 47.5 46.58 46.72 ### ### 3.3
2010-Apr-15 Thu 47.5 47.81 47.2 47.5 2,242,647 106,536,945 ### ### 3.4
2010-Apr-14 Wed ### ### 46.76 46.85 1,750,745 ### 30.3 30.3 ###
2010-Apr-13 Tue 47.7 47.73 ### 47 1,499,221 ### ### ### 3.4
2010-Apr-12 Mon ### ### 47.57 47.77 31.5 31.5 3.4
2010-Apr-09 Fri 47.25 ### 47.21 47.5 ### ### 3.4
2010-Apr-08 Thu 47.45 47.48 ### ### 28.7 28.7 0.0
2010-Apr-07 Wed ### 48.25 47.4 ### 22.5 22.5 0.0
2010-Apr-06 Tue ### ### ### 47.77 ### ### 3.4
2010-Apr-01 Thu ### ### 46.57 ### 1,441,945 33,575,689 23.4 23.4 0.0
2010-Mar-31 Wed ### 47.46 ### ### 1,837,771 ### 33.8 33.8 0.0
2010-Mar-30 Tue ### 47.22 ### 47 821,949 ### 33.9 33.9 3.4
2010-Mar-29 Mon ### ### ### 46.77 1,412,742 0 ###
2010-Mar-26 Fri ### 47.43 46.28 ### 5,817,850 ### 27.2 27.2 0.0
2010-Mar-25 Thu 46.73 47.71 46.71 47.48 2,323,851 ### ### ### ###
2010-Mar-24 Wed 47.42 ### ### 47.42 2,387,584 0 ### ### 3.4
2010-Mar-23 Tue ### ### 46.72 47.2 1,990,643 46,501,420 ### ### ###
2010-Mar-22 Mon 46.48 46.88 46.22 46.52 ### ### 3.3
2010-Mar-19 Fri 46.58 ### ### 46.73 ### ### 3.3
2010-Mar-18 Thu 46.45 ### ### 46.25 30.6 30.6 ###
2010-Mar-17 Wed ### ### ### 45.8 2,619,524 0 ### ### ###
2010-Mar-16 Tue 45 45.2 44.47 44.76 31.4 31.4 3.2
2010-Mar-15 Mon ### ### 44.85 ### 37.4 37.4 0.0
2010-Mar-12 Fri ### ### ### 45.41 28.5 28.5 ###
2010-Mar-11 Thu 45.83 ### 45.27 45.27 24.8 24.8 ###
2010-Mar-10 Wed ### 45.87 ### 45.49 ### ### ###
2010-Mar-09 Tue ### 45.49 44.55 45.22 70.3 70.3 3.2
2010-Mar-08 Mon ### 45.7 ### 45.25 ### ### 3.2
2010-Mar-05 Fri 44.2 44.75 ### 44.52 73.1 73.1 ###
2010-Mar-04 Thu 44.46 44.5 43.89 44.29 1,728,158 76,375,942 32.6 32.6 ###
2010-Mar-03 Wed ### 44.47 44 ### 1,260,884 ### 67.8 67.8 0.0
2010-Mar-02 Tue 43.72 ### 43.57 ### 79.4 79.4 0.0
2010-Mar-01 Mon ### ### 42.81 43.47 ### ### ###
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu ### ### ### ### 3,394,687 0 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 21.8 21.8 0.0
2010-Feb-23 Tue 45 45 44.2 44.41 25.2 25.2 3.2
2010-Feb-22 Mon ### ### 44 ### 2,393,723 ### ### ### 0.0
2010-Feb-19 Fri 43.89 ### ### ### ### ### 0.0
2010-Feb-18 Thu 43.85 ### 43.55 43.78 ### ### 3.1
2010-Feb-17 Wed ### 44.29 43.59 44 65.8 65.8 3.1
2010-Feb-16 Tue 43.58 43.73 ### ### ### ### 0.0
2010-Feb-15 Mon ### 43.22 42.76 43.2 77.0 77.0 3.1
2010-Feb-12 Fri ### ### 42.4 42.8 ### ### 3.1
2010-Feb-11 Thu ### 43.23 ### 43 ### ### ###
2010-Feb-10 Wed 42.5 ### ### ### 26.1 26.1 0.0
2010-Feb-09 Tue 42.42 ### 41.72 ### 1,547,481 32,280,453 ### ### 0.0
2010-Feb-08 Mon 42 ### 41.82 ### ### ### 0.0
2010-Feb-05 Fri 42 ### 41.47 41.52 2,551,085 52,896,747 31.3 31.3 3.0
2010-Feb-04 Thu ### 43.7 42.89 43.2 3,023,825 ### ### ### 3.1
2010-Feb-03 Wed ### ### ### ### 1,912,855 0 28.7 28.7 0.0
2010-Feb-02 Tue 42.2 43.49 ### 43.2 3,589,881 ### ### ### 3.1
2010-Feb-01 Mon 42 ### ### 41.59 ### ### ###
2010-Jan-29 Fri ### ### 42.26 ### 31.4 31.4 0.0
2010-Jan-28 Thu ### ### 42.73 ### ### ### 0.0
2010-Jan-27 Wed ### ### 42.78 43 ### ### ###
2010-Jan-25 Mon ### 44.4 43.75 44 3,061,785 134,948,173 61.7 61.7 3.1
2010-Jan-22 Fri 45.2 ### ### ### 3,873,221 0 20.2 20.2 0.0
2010-Jan-21 Thu 46.23 ### 45.87 ### 2,512,771 ### ### ### 0.0
2010-Jan-20 Wed 47 ### 46.5 46.5 ### ### ###
2010-Jan-19 Tue 47.4 ### 46.72 46.75 32.2 32.2 ###
2010-Jan-18 Mon 47.25 ### ### 47.24 31.9 31.9 3.4
2010-Jan-15 Fri ### ### 47.5 ### 2,546,628 ### 24.6 24.6 0.0
2010-Jan-14 Thu ### ### ### 48.42 26.6 26.6 3.5
2010-Jan-13 Wed 48.49 ### 48.2 48.58 1,907,883 45,979,980 ### ### 3.5
2010-Jan-12 Tue ### ### 48.55 ### ### ### 0.0
2010-Jan-11 Mon ### 49.28 48.83 49.28 ### ### 3.5
2010-Jan-08 Fri ### ### 48.51 48.7 1,387,220 33,647,021 ### ### 3.5
2010-Jan-07 Thu 48.55 ### 48.52 ### ### ### 0.0
2010-Jan-06 Wed ### 48.49 ### 48.4 2,549,780 ### 70.7 70.7 3.5
2010-Jan-05 Tue 47.81 48.27 47.71 ### 1,664,122 ### ### ### 0.0
2010-Jan-04 Mon ### 47.74 ### 47.53 ### ### ###
2009-Dec-31 Thu 47.5 ### ### 47.2 1,031,052 0 ### ### ###
2009-Dec-30 Wed 47.75 ### 47.28 ### 24.0 24.0 0.0
2009-Dec-29 Tue 47.87 ### 47.59 ### ### ### 0.0
2009-Dec-24 Thu 47.25 ### 47.22 47.5 682,359 ### 68.9 68.9 3.4
2009-Dec-23 Wed ### 47.57 ### ### 1,136,825 27,039,382 ### ### 0.0
2009-Dec-22 Tue 47.74 47.74 ### 47.27 1,123,050 ### 24.1 24.1 ###
2009-Dec-21 Mon 48 ### ### ### 1,719,577 0 24.0 24.0 0.0
2009-Dec-18 Fri 46.42 ### ### ### ### ### 0.0
2009-Dec-17 Thu 45.5 ### ### 46.7 11,453,047 0 ### ### 3.3
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue ### ### ### ### 0 0.0
2009-Dec-14 Mon ### ### ### ### 0 0.0
2009-Dec-11 Fri 47.2 47.47 46.76 ### 2,017,940 95,075,243 ### ### 0.0
2009-Dec-10 Thu ### 47.59 46.84 ### 77.7 77.7 0.0
2009-Dec-09 Wed 47.51 47.59 46.83 ### 3,249,182 153,393,882 ### ### 0.0
2009-Dec-08 Tue ### ### 47.77 48.2 1,757,729 41,983,357 76.7 76.7 3.4
2009-Dec-07 Mon ### 49 ### ### 1,826,878 ### 35.6 35.6 0.0
2009-Dec-04 Fri 49.5 49.79 ### ### 1,682,278 ### ### ### 0.0
2009-Dec-03 Thu 49.8 49.8 ### ### ### ### 0.0
2009-Dec-02 Wed 50 50.25 ### 49.8 1,454,973 ### 33.9 33.9 3.6
2009-Dec-01 Tue ### 49.58 48.76 ### 1,286,544 ### 73.6 73.6 0.0
2009-Nov-30 Mon ### 49.48 48.5 48.75 ### ### 3.5
2009-Nov-27 Fri ### ### ### ### 39.0 39.0 0.0
2009-Nov-26 Thu ### ### ### 49.49 33.0 33.0 ###
2009-Nov-25 Wed 49.5 49.75 ### 49.41 1,335,220 ### ### ### ###
2009-Nov-24 Tue 49.71 50.73 ### ### 32.7 32.7 0.0
2009-Nov-23 Mon 48.77 ### 48 48.71 32.0 32.0 ###
2009-Nov-20 Fri 49.5 49.52 ### ### 2,541,723 ### 21.1 21.1 0.0
2009-Nov-19 Thu ### 50.22 49.52 ### 76.0 76.0 0.0
2009-Nov-18 Wed ### ### 49.44 49.52 1,324,429 32,739,884 ### ### 3.5
2009-Nov-17 Tue ### 51 ### ### 1,567,546 39,972,423 ### ### 0.0
2009-Nov-16 Mon 49.49 50.2 ### ### ### ### 0.0
2009-Nov-13 Fri 48.5 49.23 ### ### 1,535,774 37,803,077 73.6 73.6 0.0
2009-Nov-12 Thu ### 50.21 ### ### 21.8 21.8 0.0
2009-Nov-11 Wed 49.78 ### 49.52 ### 1,833,955 45,408,725 ### ### 0.0
2009-Nov-10 Tue ### 49.8 49.25 ### 1,598,245 79,153,083 ### ### 0.0
2009-Nov-09 Mon ### ### ### 48.51 1,626,587 0 ### ### ###
2009-Nov-06 Fri 47.79 48.28 47.53 ### ### ### 0.0
2009-Nov-05 Thu 47.82 ### 47.4 47.4 1,999,149 ### ### ### 3.4
2009-Nov-04 Wed 47.72 47.85 46.74 47.22 29.9 29.9 3.4
2009-Nov-03 Tue 47.83 48.59 47.4 47.7 ### ### 3.4
2009-Nov-02 Mon 47 ### ### 48.24 82.7 82.7 3.4
2009-Oct-30 Fri 47.55 ### ### 47.7 5,232,046 0 66.9 66.9 3.4
2009-Oct-29 Thu ### 47.46 46.51 ### 4,775,023 224,354,455 ### ### 0.0
2009-Oct-28 Wed 49.5 ### ### ### 3,494,385 0 ### ### 0.0
2009-Oct-27 Tue 50.5 50.59 49.41 ### 2,663,820 ### 33.7 33.7 0.0
2009-Oct-26 Mon ### ### 50.72 50.85 ### ### 3.6
2009-Oct-23 Fri 51.8 ### ### 51.8 2,446,122 0 70.6 70.6 3.7
2009-Oct-22 Thu ### ### 52.41 52.74 1,421,950 ### 36.4 36.4 3.8
2009-Oct-21 Wed 52.5 53.56 52.23 ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon 52.55 52.7 51.58 ### ### ### 0.0
2009-Oct-16 Fri ### ### ### 52.72 2,338,384 0 24.4 24.4 3.8
2009-Oct-15 Thu 53.8 ### ### 53.2 1,575,049 0 ### ### 3.8
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### 51.53 ### ### ### 0.0
2009-Oct-12 Mon ### 51.55 50.8 ### 1,714,825 ### ### ### 0.0
2009-Oct-09 Fri ### ### ### 50.57 2,859,140 0 27.2 27.2 3.6
2009-Oct-07 Wed ### ### ### ### 2,060,257 0 23.1 23.1 0.0
2009-Oct-06 Tue ### ### ### ### 2,769,352 0 31.2 31.2 0.0
2009-Oct-05 Mon 51.46 ### 51 ### 802,882 ### ### ### 0.0
2009-Oct-02 Fri 51.56 ### ### 51.42 39.4 39.4 3.7
2009-Oct-01 Thu 52.7 ### ### ### ### ### 0.0
2009-Sep-30 Wed ### 52.45 ### ### ### ### 0.0
2009-Sep-29 Tue 52.8 52.83 51.85 ### ### ### 0.0
2009-Sep-28 Mon ### 52.51 51.5 51.8 1,418,140 73,750,370 40.0 40.0 3.7
2009-Sep-25 Fri 50.75 52.49 50.52 52.4 86.5 86.5 3.7
2009-Sep-24 Thu 52.48 52.59 51.55 51.71 3,829,453 ### ### ### ###
2009-Sep-23 Wed ### ### ### ### 82.2 82.2 0.0
2009-Sep-22 Tue ### ### ### 50.54 2,001,546 0 ### ### ###
2009-Sep-21 Mon ### 51.45 ### 51.23 1,280,183 ### ### ### ###
2009-Sep-18 Fri 51.28 51.28 50.21 ### 25.1 25.1 0.0
2009-Sep-17 Thu 51.8 ### 51.51 ### 32.0 32.0 0.0
2009-Sep-16 Wed ### ### ### 50.82 85.4 85.4 ###
2009-Sep-15 Tue 48.8 48.81 ### 48.5 2,731,053 66,651,348 ### ### 3.5
2009-Sep-14 Mon 48.5 ### ### 48.5 ### ### 3.5
2009-Sep-11 Fri 48.8 ### ### 48.25 ### ### ###
2009-Sep-10 Thu 47.8 48.48 ### 48.4 71.6 71.6 3.5
2009-Sep-09 Wed 48.48 48.56 47.21 ### 2,212,981 ### 21.1 21.1 0.0
2009-Sep-08 Tue 46.54 47.82 46.54 47.82 ### ### 3.4
2009-Sep-07 Mon 47 47.25 46.5 46.82 1,343,840 ### ### ### 3.3
2009-Sep-04 Fri ### ### 46.29 ### 1,929,672 44,662,258 ### ### 0.0
2009-Sep-03 Thu 47.27 47.27 ### 46.44 ### ### 3.3
2009-Sep-02 Wed 47.5 47.78 ### 47.25 3,103,621 ### ### ### 3.4
2009-Sep-01 Tue 48.5 49 ### 48.55 ### ### 3.5
2009-Aug-31 Mon 49.8 49.8 ### 49 2,161,923 53,831,882 31.3 31.3 3.5
2009-Aug-28 Fri 49 49.7 49 49.7 2,575,950 ### 72.0 72.0 3.6
2009-Aug-27 Thu ### ### 47.51 48.8 74.3 74.3 3.5
2009-Aug-26 Wed 48.47 ### ### 48.22 1,701,689 0 27.6 27.6 3.4
2009-Aug-25 Tue ### ### 47.77 48.23 ### ### 3.4
2009-Aug-24 Mon 47.5 ### 47.27 ### ### ### 0.0
2009-Aug-21 Fri 47.8 ### 46.81 ### 39.5 39.5 0.0
2009-Aug-20 Thu 46 ### 45.85 47.53 5,449,356 124,926,486 ### ### ###
2009-Aug-19 Wed 43.21 ### 43.2 44.28 ### ### 3.2
2009-Aug-18 Tue ### ### 42.42 42.72 32.7 32.7 ###
2009-Aug-17 Mon 43.8 ### ### 43.52 ### ### 3.1
2009-Aug-14 Fri ### 45.27 ### ### 1,793,453 ### 23.0 23.0 0.0
2009-Aug-13 Thu 43.79 ### 43.53 ### 71.6 71.6 0.0
2009-Aug-12 Wed 43.55 ### ### 43.55 67.4 67.4 ###
2009-Aug-11 Tue 43.57 ### 43.25 ### 1,185,629 25,639,227 ### ### 0.0
2009-Aug-10 Mon ### ### ### 43.57 921,683 0 36.4 36.4 3.1
2009-Aug-07 Fri ### ### 43.5 43.75 1,074,972 23,380,641 ### ### 3.1
2009-Aug-06 Thu 43.76 44.4 43.58 44 1,140,422 ### ### ### 3.1
2009-Aug-05 Wed ### 44.46 43.23 43.8 ### ### 3.1
2009-Aug-04 Tue 45.2 45.7 44.51 44.53 1,942,552 ### 30.9 30.9 ###
2009-Aug-03 Mon 45.7 45.75 ### ### 1,560,983 35,707,486 ### ### 0.0
2009-Jul-31 Fri 44.8 45.75 44.7 45.7 3,929,445 177,709,150 77.8 77.8 3.3
2009-Jul-30 Thu 44 ### 43.5 44.49 73.4 73.4 3.2
2009-Jul-29 Wed 44.4 44.4 44 44.23 ### ### ###
2009-Jul-28 Tue 44.5 44.71 ### 44.53 73.0 73.0 ###
2009-Jul-27 Mon 44.74 ### 44.5 44.5 1,102,952 24,540,682 ### ### 3.2
2009-Jul-24 Fri ### 44.84 ### 44.49 74.0 74.0 3.2
2009-Jul-23 Thu 43.87 ### 43.5 43.7 1,254,725 ### 25.7 25.7 ###
2009-Jul-22 Wed 43.7 ### 43.46 43.85 71.9 71.9 3.1
2009-Jul-21 Tue 43.49 ### 43.2 ### ### ### 0.0
2009-Jul-20 Mon 42.85 43.25 42.45 43 1,519,553 65,112,846 68.5 68.5 ###
2009-Jul-17 Fri ### 42.89 ### ### 3,145,329 67,451,580 ### ### 0.0
2009-Jul-16 Thu 42 ### 41.23 41.4 2,345,489 48,352,255 ### ### 3.0
2009-Jul-15 Wed ### ### 40.51 40.89 1,719,028 ### ### ### ###
2009-Jul-14 Tue 40 40.45 39.75 ### 1,473,874 59,102,347 69.1 69.1 0.0
2009-Jul-13 Mon ### ### ### 39.2 1,463,886 0 26.0 26.0 2.8
2009-Jul-10 Fri 40.2 40.45 39.73 ### 24.2 24.2 0.0
2009-Jul-09 Thu 39.7 40.47 39.55 ### 1,355,555 54,235,755 73.7 73.7 0.0
2009-Jul-08 Wed 40 40.25 ### 40.2 1,945,645 ### 75.2 75.2 ###
2009-Jul-07 Tue ### ### ### 40.47 78.8 78.8 ###
2009-Jul-06 Mon ### 41.4 ### 40.85 1,640,542 ### ### ### 2.9
2009-Jul-03 Fri 40.7 41.43 ### 41.43 1,354,444 ### 78.1 78.1 ###
2009-Jul-02 Thu 42.89 42.89 ### ### ### ### 0.0
2009-Jul-01 Wed 42.8 42.8 ### 42.45 1,321,588 28,281,983 25.6 25.6 3.0
2009-Jun-30 Tue 43.44 43.79 ### 43.21 2,407,049 ### 32.5 32.5 ###
2009-Jun-29 Mon ### ### 42.45 42.53 1,764,845 ### 37.7 37.7 3.0
2009-Jun-26 Fri 42.5 ### 42.44 42.88 ### ### 3.1
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed 40.84 41.56 ### ### ### ### 0.0
2009-Jun-23 Tue ### 40.41 ### 40.27 2,097,259 ### 81.5 81.5 ###
2009-Jun-22 Mon ### ### 40.87 ### ### ### 0.0
2009-Jun-19 Fri ### ### 40.82 ### 83.0 83.0 0.0
2009-Jun-18 Thu 41.2 41.2 ### 40.5 ### ### 2.9
2009-Jun-17 Wed 40.72 41.24 40.5 ### 3,176,579 129,826,783 ### ### 0.0
2009-Jun-16 Tue 41.8 41.82 ### 40.85 2,734,156 ### ### ### 2.9
2009-Jun-15 Mon 42.51 ### ### 42.2 2,830,647 0 36.7 36.7 3.0
2009-Jun-12 Fri ### ### 42.5 42.88 ### ### 3.1
2009-Jun-11 Thu 43.2 ### 42.8 42.85 3,567,544 76,345,441 ### ### ###
2009-Jun-10 Wed ### 43.2 ### 42.78 30.2 30.2 3.1
2009-Jun-09 Tue 42.2 ### 42 ### 2,809,689 ### ### ### 0.0
2009-Jun-05 Fri ### ### 42.45 ### 16.8 16.8 0.0
2009-Jun-04 Thu ### ### ### 43.2 2,271,284 0 ### ### 3.1
2009-Jun-03 Wed ### ### ### 44.8 1,359,575 0 ### ### 3.2
2009-Jun-02 Tue 44.74 ### 44.45 ### 67.6 67.6 0.0
2009-Jun-01 Mon 43.85 44.22 43.22 ### 62.8 62.8 0.0
2009-May-29 Fri 43.75 43.75 ### ### 4,916,347 ### ### ### 0.0
2009-May-28 Thu 42.5 ### ### ### 77.6 77.6 0.0
2009-May-27 Wed ### 43.28 ### ### 1,406,342 30,433,240 ### ### 0.0
2009-May-26 Tue 42.5 ### ### 42.5 70.3 70.3 3.0
2009-May-25 Mon ### 43.24 42.23 42.5 32.3 32.3 3.0
2009-May-22 Fri 43.58 ### ### 42.41 18.7 18.7 ###
2009-May-21 Thu 44.7 ### 43.89 44.4 3,221,945 70,705,583 31.1 31.1 ###
2009-May-20 Wed ### ### 43.74 44.81 1,770,371 ### 29.5 29.5 ###
2009-May-19 Tue 44 ### ### ### 76.1 76.1 0.0
2009-May-18 Mon ### ### 42.4 42.81 41.8 41.8 3.1
2009-May-15 Fri 43.25 ### ### 43.49 ### ### ###
2009-May-14 Thu 43.52 ### ### ### 2,596,675 0 ### ### 0.0
2009-May-13 Wed ### 45.75 44.52 44.82 28.6 28.6 ###
2009-May-12 Tue ### 45.44 ### 44.74 2,506,685 56,951,883 ### ### 3.2
2009-May-11 Mon ### ### 43.86 ### 84.3 84.3 0.0
2009-May-08 Fri 43.56 44.5 43.56 ### 65.6 65.6 0.0
2009-May-07 Thu 43 ### 42.85 43.56 2,729,328 58,475,852 ### ### ###
2009-May-06 Wed ### 42.7 41.41 42 2,504,457 ### 36.3 36.3 3.0
2009-May-05 Tue ### ### 41.41 ### ### ### 0.0
2009-May-04 Mon ### ### ### 40.49 ### ### 2.9
2009-May-01 Fri ### 38.78 ### 38.42 73.7 73.7 2.7
2009-Apr-30 Thu 37.7 38.76 37.7 ### 2,326,651 ### ### ### 0.0
2009-Apr-29 Wed 37.25 ### ### ### 1,687,624 0 ### ### 0.0
2009-Apr-28 Tue 37.4 38.26 37.25 37.47 1,520,752 ### 70.5 70.5 ###
2009-Apr-27 Mon ### ### ### 37.55 1,760,729 0 ### ### 2.7
2009-Apr-24 Fri 37.8 38.2 37.43 37.8 2,675,170 101,161,553 ### ### 2.7
2009-Apr-23 Thu 37.25 37.88 ### ### 1,619,689 ### 72.4 72.4 0.0
2009-Apr-22 Wed 37.2 37.58 ### ### 1,876,474 35,258,946 34.2 34.2 0.0
2009-Apr-21 Tue ### 37.4 ### ### 2,520,529 ### 36.1 36.1 0.0
2009-Apr-20 Mon 38.25 38.5 ### ### ### ### 0.0
2009-Apr-17 Fri ### 39.4 ### ### 1,984,020 ### 18.8 18.8 0.0
2009-Apr-16 Thu ### 39.87 38.8 38.8 ### ### ###
2009-Apr-15 Wed ### 39.59 38.82 38.88 26.7 26.7 2.8
2009-Apr-14 Tue ### 40 38.86 ### ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 1,260,384 0 67.5 67.5 0.0
2009-Apr-08 Wed ### ### 37.85 ### ### ### 0.0
2009-Apr-07 Tue ### 39.74 ### 39.5 2,087,322 41,475,088 38.7 38.7 ###
2009-Apr-06 Mon 40 ### ### 39.75 ### ### ###
2009-Apr-03 Fri ### 40.4 ### 39.88 ### ### 2.8
2009-Apr-02 Thu ### 39.22 ### ### 1,837,871 36,040,650 66.3 66.3 0.0
2009-Apr-01 Wed ### ### 37.81 38.4 72.4 72.4 2.7
2009-Mar-31 Tue 38.8 38.8 ### ### ### ### 0.0
2009-Mar-30 Mon 40.25 40.47 38.85 39.21 2,200,781 87,282,974 20.9 20.9 ###
2009-Mar-27 Fri 43 43 ### 41 7,203,355 ### 8.9 8.9 2.9
2009-Mar-26 Thu 41 42.2 ### 42.2 78.2 78.2 3.0
2009-Mar-25 Wed 40.4 41.56 ### 41 2,377,724 ### 72.5 72.5 2.9
2009-Mar-24 Tue 39.87 ### 39.51 ### 3,648,878 72,083,584 75.3 75.3 0.0
2009-Mar-23 Mon ### 38.5 ### 38.46 1,427,571 27,480,741 ### ### 2.7
2009-Mar-20 Fri 37.7 ### ### 37.42 31.1 31.1 2.7
2009-Mar-19 Thu 36.45 37.24 36.4 ### 4,834,159 ### 75.0 75.0 0.0
2009-Mar-18 Wed ### 37.41 ### ### 19.8 19.8 0.0
2009-Mar-17 Tue 36.5 ### 36.44 36.77 2,000,549 ### 62.6 62.6 ###
2009-Mar-16 Mon ### 37.5 ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 36.77 37.78 72.5 72.5 2.7
2009-Mar-12 Thu ### ### ### ### 2,299,879 0 ### ### 0.0
2009-Mar-11 Wed 37.4 37.5 36.74 ### 2,281,378 84,684,751 27.2 27.2 0.0
2009-Mar-10 Tue 36.25 ### 36.24 ### ### ### 0.0
2009-Mar-09 Mon 35.74 36.48 35.28 ### 2,511,351 90,107,273 76.7 76.7 0.0
2009-Mar-06 Fri ### 35.58 ### 35.55 92.3 92.3 ###
2009-Mar-05 Thu 34.55 ### ### 34.2 2,668,855 0 ### ### 2.4
2009-Mar-04 Wed ### 34.27 33.25 33.71 ### ### 2.4
2009-Mar-03 Tue ### 34.44 ### 34.23 88.2 88.2 2.4
2009-Mar-02 Mon 35.25 35.49 33.89 34.27 1,937,372 ### ### ### 2.4
2009-Feb-27 Fri 36.26 36.74 35.42 35.8 22.8 22.8 2.6
2009-Feb-26 Thu 34.85 ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 5,694,340 0 ### ### 0.0
2009-Feb-24 Tue ### 33.89 32.2 ### 89.0 89.0 0.0
2009-Feb-23 Mon 32.82 ### ### 32.77 2,532,155 0 ### ### ###
2009-Feb-20 Fri 33.89 34.55 ### ### ### ### 0.0
2009-Feb-19 Thu 33.75 34.28 ### 33.52 27.3 27.3 2.4
2009-Feb-18 Wed ### 33.5 31.45 33.5 3,575,777 116,123,358 ### ### 2.4
2009-Feb-17 Tue 32.77 ### ### 32.4 1,617,186 0 34.8 34.8 2.3
2009-Feb-16 Mon ### ### 32.28 32.75 1,600,840 25,837,557 31.4 31.4 ###
2009-Feb-13 Fri ### ### ### ### 2,286,356 0 75.0 75.0 0.0
2009-Feb-12 Thu ### ### ### ### ### ### 0.0
2009-Feb-11 Wed 31.8 32.47 31.52 ### ### ### 0.0
2009-Feb-10 Tue ### 32.48 ### ### 1,536,573 24,953,945 78.7 78.7 0.0
2009-Feb-09 Mon ### 32.4 ### ### 1,723,724 27,924,328 32.9 32.9 0.0
2009-Feb-06 Fri 32.8 ### 31.77 ### 2,258,971 35,883,754 18.6 18.6 0.0
2009-Feb-05 Thu 33.45 33.45 ### ### 18.9 18.9 0.0
2009-Feb-04 Wed ### 35.28 33.55 33.58 1,900,574 65,408,254 ### ### 2.4
2009-Feb-03 Tue 35.5 ### ### ### 1,557,845 0 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 913,849 0 76.3 76.3 0.0
2009-Jan-30 Fri ### 35.78 ### ### ### ### 0.0
2009-Jan-29 Thu ### 34.85 ### 34.59 37.1 37.1 ###
2009-Jan-28 Wed ### 34.77 ### 34.53 77.6 77.6 ###
2009-Jan-27 Tue ### ### 33.48 ### ### ### 0.0
2009-Jan-23 Fri 33.8 ### ### ### ### ### 0.0
2009-Jan-22 Thu 34.21 ### ### 34.76 ### ### 2.5
2009-Jan-21 Wed ### ### ### 34.41 2,429,543 0 77.0 77.0 2.5
2009-Jan-20 Tue ### 33.75 ### 33.43 43.2 43.2 2.4
2009-Jan-19 Mon ### 34.5 33.76 34.29 79.9 79.9 ###
2009-Jan-16 Fri 34.5 34.5 33.25 33.53 1,695,657 57,440,380 17.4 17.4 ###
2009-Jan-15 Thu ### ### ### ### 1,817,220 0 25.1 25.1 0.0
2009-Jan-14 Wed ### ### ### ### 76.8 76.8 0.0
2009-Jan-13 Tue ### ### ### 34.77 1,371,052 0 74.4 74.4 ###
2009-Jan-12 Mon ### 35.81 34.87 35.7 808,322 ### 79.5 79.5 2.6
2009-Jan-09 Fri 37.25 ### ### ### 1,691,554 0 13.1 13.1 0.0
2009-Jan-08 Thu ### ### ### 36.43 ### ### 2.6
2009-Jan-07 Wed ### 39.8 38.56 38.77 1,894,022 74,207,781 19.0 19.0 ###
2009-Jan-06 Tue 38.49 ### 37.42 ### 2,132,458 39,898,289 65.7 65.7 0.0
2009-Jan-05 Mon ### 38.54 ### 37.77 1,332,584 ### ### ### 2.7
2009-Jan-02 Fri 37.85 ### ### ### ### ### 0.0
2008-Dec-31 Wed ### 36.7 ### 36.7 721,951 ### 70.0 70.0 ###
2008-Dec-30 Tue ### ### ### ### 1,133,627 0 ### ### 0.0
2008-Dec-29 Mon ### 34.85 ### 34.77 1,098,786 19,146,346 83.6 83.6 ###
2008-Dec-24 Wed ### ### ### ### 810,655 0 67.2 67.2 0.0
2008-Dec-23 Tue 33.4 33.42 31.84 ### ### ### 0.0
2008-Dec-22 Mon 32.45 33.48 32.2 32.75 1,703,944 55,957,520 80.2 80.2 ###
2008-Dec-19 Fri 32.29 32.51 31.22 32.45 11,978,728 ### ### ### 2.3
2008-Dec-18 Thu ### 35.25 33.27 33.81 5,779,276 ### 18.6 18.6 ###
2008-Dec-17 Wed ### ### ### ### 1,976,858 0 ### ### 0.0
2008-Dec-16 Tue 34.78 ### 33.77 ### 34.9 34.9 0.0
2008-Dec-15 Mon ### 35.59 ### 35.49 2,060,622 ### ### ### ###
2008-Dec-12 Fri 33.4 ### 32.23 ### 2,438,171 39,291,125 ### ### 0.0
2008-Dec-11 Thu 34.2 ### ### 32.77 1,839,577 0 ### ### ###
2008-Dec-10 Wed ### ### 31.51 33.7 2,315,973 36,488,154 ### ### 2.4
2008-Dec-09 Tue ### 33.83 ### 32.43 2,465,649 41,706,452 ### ### ###
2008-Dec-08 Mon ### 33.74 ### ### ### ### 0.0
2008-Dec-05 Fri ### 31.2 ### 30.46 81.8 81.8 2.2
2008-Dec-04 Thu 32.26 32.26 ### ### 25.5 25.5 0.0
2008-Dec-03 Wed ### ### 31.28 ### 2,399,340 37,525,677 ### ### 0.0
2008-Dec-02 Tue 33.5 ### 32.41 32.41 2,085,356 ### ### ### ###
2008-Dec-01 Mon 35.5 ### ### 36.2 ### ### 2.6
2008-Nov-28 Fri ### 36.8 ### ### 86.5 86.5 0.0
2008-Nov-27 Thu 33.8 ### 33.5 ### ### ### 0.0
2008-Nov-26 Wed 32.25 ### ### ### 2,673,129 0 37.5 37.5 0.0
2008-Nov-25 Tue ### 34.5 32.8 33.5 25.0 25.0 2.4
2008-Nov-24 Mon 30.45 30.79 ### ### 35.8 35.8 0.0
2008-Nov-21 Fri 28 29.72 26.81 29 5,303,686 149,908,684 77.1 77.1 ###
2008-Nov-20 Thu 31.8 32.73 ### ### 2,996,882 49,043,973 ### ### 0.0
2008-Nov-19 Wed ### ### 32.51 ### 2,368,944 38,507,184 33.7 33.7 0.0
2008-Nov-18 Tue 35.8 37.45 ### ### 1,954,623 ### ### ### 0.0
2008-Nov-17 Mon 37.49 ### 35.7 35.8 ### ### 2.6
2008-Nov-14 Fri 38.5 ### ### ### 19.7 19.7 0.0
2008-Nov-13 Thu 38.4 ### ### ### ### ### 0.0
2008-Nov-12 Wed 38.84 40 38.75 ### 1,460,348 ### 85.8 85.8 0.0
2008-Nov-11 Tue 40.57 ### ### 40 1,750,980 0 39.8 39.8 2.9
2008-Nov-10 Mon ### 42.74 ### 41.21 84.5 84.5 ###
2008-Nov-07 Fri 41.21 41.29 ### 39.8 ### ### 2.8
2008-Nov-06 Thu 44 44 ### ### ### ### 0.0
2008-Nov-05 Wed 44.75 ### ### 45 68.2 68.2 3.2
2008-Nov-04 Tue 41.85 44.24 ### ### 1,517,548 ### ### ### 0.0
2008-Nov-03 Mon 43 ### ### 42.41 1,611,173 0 18.2 18.2 ###
2008-Oct-31 Fri 42.44 42.44 41.2 41.88 25.3 25.3 ###
2008-Oct-30 Thu 39.2 43.43 ### ### 91.1 91.1 0.0
2008-Oct-29 Wed 38.5 40.47 37.5 38.25 2,650,926 103,346,350 43.2 43.2 2.7
2008-Oct-28 Tue ### ### ### ### 86.1 86.1 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri 41.21 41.82 38.8 39.21 1,186,147 47,813,585 30.9 30.9 ###
2008-Oct-23 Thu 40 40.49 ### ### ### ### 0.0
2008-Oct-22 Wed 41.5 42.5 ### 40.85 34.6 34.6 2.9
2008-Oct-21 Tue 40.78 42.52 ### 42.52 2,521,357 53,604,049 85.6 85.6 3.0
2008-Oct-20 Mon 37.28 ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 23.5 23.5 0.0
2008-Oct-16 Thu 36.5 ### 36.21 ### ### ### 0.0
2008-Oct-15 Wed 40.5 40.55 38.85 ### ### ### 0.0
2008-Oct-14 Tue 41.45 41.5 ### 40.42 4,313,256 ### 25.4 25.4 2.9
2008-Oct-13 Mon 37.75 ### ### 36.81 4,137,574 0 23.1 23.1 ###
2008-Oct-10 Fri ### ### ### 37.2 4,978,321 0 ### ### 2.7
2008-Oct-09 Thu 43.5 43.5 41.7 ### 3,588,883 ### ### ### 0.0
2008-Oct-08 Wed ### 46.23 ### 44.2 2,062,225 ### ### ### 3.2
2008-Oct-07 Tue 46.28 47.4 ### ### 2,779,154 65,865,949 ### ### 0.0
2008-Oct-06 Mon 50 ### ### 49 ### ### 3.5
2008-Oct-03 Fri 50.5 50.5 49.51 ### 2,102,822 ### ### ### 0.0
2008-Oct-02 Thu 52.45 52.45 51 51.48 1,142,848 ### 30.7 30.7 3.7
2008-Oct-01 Wed 53 53.29 ### 52.2 1,500,628 ### 27.4 27.4 3.7
2008-Sep-30 Tue 51.76 52.49 51 51 25.2 25.2 3.6
2008-Sep-29 Mon 56.48 ### 53.51 54.55 1,204,948 32,238,383 ### ### ###
2008-Sep-26 Fri 58 58 55.42 55.8 18.9 18.9 4.0
2008-Sep-25 Thu 57 58 56.8 ### 2,471,779 ### 71.9 71.9 0.0
2008-Sep-24 Wed 58 58 56.26 ### 2,181,640 ### ### ### 0.0
2008-Sep-23 Tue 58 58.8 ### ### ### ### 0.0
2008-Sep-22 Mon 56.5 57 ### 57 2,517,174 71,739,459 ### ### ###
2008-Sep-19 Fri ### ### 51.5 ### 2,980,353 76,744,089 ### ### 0.0
2008-Sep-18 Thu ### 51.7 ### 51.4 4,239,578 ### ### ### ###
2008-Sep-17 Wed 50.4 51.55 50.28 ### 80.2 80.2 0.0
2008-Sep-16 Tue 50.84 51 49.73 ### ### ### 0.0
2008-Sep-15 Mon 52.5 53.52 ### 52 1,982,326 53,047,043 ### ### 3.7
2008-Sep-12 Fri 53.43 ### 52.51 ### 1,924,472 ### 22.9 22.9 0.0
2008-Sep-11 Thu 53.7 ### 51.73 ### ### ### 0.0
2008-Sep-10 Wed ### 55.81 ### ### ### ### 0.0
2008-Sep-09 Tue ### ### ### 56.47 25.3 25.3 ###
2008-Sep-08 Mon 57.5 59.52 57.44 58.21 69.7 69.7 4.2
2008-Sep-05 Fri ### 56.29 ### ### 2,370,551 66,719,157 ### ### 0.0
2008-Sep-04 Thu 57.45 57.59 55.58 56.45 ### ### 4.0
2008-Sep-03 Wed ### 57.79 ### 56.5 ### ### 4.0
2008-Sep-02 Tue 59.5 ### 58.5 58.5 18.8 18.8 4.2
2008-Sep-01 Mon ### ### 60.84 61.4 ### ### 4.4
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 59.51 61.44 59.51 ### 84.4 84.4 0.0
2008-Aug-27 Wed 56.5 ### 56.5 58.42 2,743,880 ### ### ### 4.2
2008-Aug-26 Tue 55.74 56.79 55.4 56.5 1,065,680 ### 73.2 73.2 4.0
2008-Aug-25 Mon 56.84 57.4 ### ### 28.9 28.9 0.0
2008-Aug-22 Fri 57 ### ### 57 2,776,375 0 ### ### ###
2008-Aug-21 Thu ### ### 54.81 ### 1,787,973 ### ### ### 0.0
2008-Aug-20 Wed ### ### 54.76 55 ### ### 3.9
2008-Aug-19 Tue 55.8 55.8 54.22 54.52 ### ### 3.9
2008-Aug-18 Mon 53.52 ### 53.25 55.8 1,679,627 ### 92.2 92.2 4.0
2008-Aug-15 Fri 54.5 54.71 53.51 54.2 ### ### ###
2008-Aug-14 Thu 53.5 55.79 ### 55.57 2,671,189 ### ### ### ###
2008-Aug-13 Wed ### ### 51 ### 87.7 87.7 0.0
2008-Aug-12 Tue 51.5 ### ### ### 77.6 77.6 0.0
2008-Aug-11 Mon 50.87 51.88 ### 51.5 ### ### 3.7
2008-Aug-08 Fri 51.75 52.8 ### 51.5 ### ### 3.7
2008-Aug-07 Thu 51 ### 51 51.2 72.5 72.5 3.7
2008-Aug-06 Wed ### ### ### 50.72 2,335,281 0 30.8 30.8 3.6
2008-Aug-05 Tue ### ### 50.8 51.2 3,296,259 83,724,978 41.9 41.9 3.7
2008-Aug-04 Mon 53.76 54.45 53.5 54 1,503,383 ### ### ### 3.9
2008-Aug-01 Fri ### ### ### 52.73 26.3 26.3 ###
2008-Jul-31 Thu 53.49 54.2 ### 53.8 73.0 73.0 3.8
2008-Jul-30 Wed 51.2 51.89 50.57 51.77 2,916,256 ### 74.2 74.2 3.7
2008-Jul-29 Tue 51 ### ### 51.77 3,221,689 0 84.0 84.0 3.7
2008-Jul-28 Mon ### 50.87 49.57 50.25 3,485,049 ### ### ### ###
2008-Jul-25 Fri 52.5 ### ### 52.21 5,908,453 0 38.3 38.3 ###
2008-Jul-24 Thu ### 54.26 52.54 52.54 28.1 28.1 3.8
2008-Jul-23 Wed 56 56.74 ### ### ### ### 0.0
2008-Jul-22 Tue 57.2 57.7 ### ### ### ### 0.0
2008-Jul-21 Mon 56.21 57.25 ### 56.4 68.7 68.7 4.0
2008-Jul-18 Fri 57.4 57.57 54.8 55.5 21.1 21.1 4.0
2008-Jul-17 Thu ### 59.74 ### 58.5 2,100,655 ### ### ### 4.2
2008-Jul-16 Wed 59.75 ### ### 59.55 2,238,649 0 ### ### ###
2008-Jul-15 Tue 61.5 62.59 ### 61.43 2,212,776 69,248,824 48.6 48.6 4.4
2008-Jul-14 Mon 60.7 61.49 59.85 60.7 78.0 78.0 4.3
2008-Jul-11 Fri 59.5 ### ### ### 1,180,576 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed 57.49 59.5 ### 59.22 2,525,953 ### ### ### 4.2
2008-Jul-08 Tue ### ### ### ### 2,456,147 0 47.6 47.6 0.0
2008-Jul-07 Mon ### ### ### ### 30.1 30.1 0.0
2008-Jul-04 Fri ### ### ### 61.75 ### ### ###
2008-Jul-03 Thu ### 65.7 61.7 ### 2,729,847 173,891,253 ### ### 0.0
2008-Jul-02 Wed ### ### 64.53 ### 2,070,921 ### ### ### 0.0
2008-Jul-01 Tue ### 66.55 ### 64.87 ### ### ###
2008-Jun-30 Mon 67.7 68.2 ### 67.5 2,883,756 98,336,079 41.4 41.4 ###
2008-Jun-27 Fri 67.4 ### ### 67.29 ### ### ###
2008-Jun-26 Thu 66.88 67.4 65.5 66.41 29.9 29.9 ###
2008-Jun-25 Wed 66.4 ### 65.74 ### 40.1 40.1 0.0
2008-Jun-24 Tue 65.75 66.85 ### ### 1,465,246 48,975,847 ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 85.5 85.5 0.0
2008-Jun-20 Fri ### 64.41 ### ### 28.9 28.9 0.0
2008-Jun-19 Thu ### 66.44 64.76 65.5 3,291,773 ### 74.9 74.9 4.7
2008-Jun-18 Wed 61.58 ### 61.5 63.75 2,527,650 ### 85.4 85.4 ###
2008-Jun-17 Tue 61.5 62.2 60.5 62.2 73.2 73.2 4.4
2008-Jun-16 Mon ### ### 60.43 61.27 ### ### ###
2008-Jun-13 Fri ### ### ### ### 80.8 80.8 0.0
2008-Jun-12 Thu ### ### ### 61.22 1,578,680 0 ### ### 4.4
2008-Jun-11 Wed 60.4 61.7 59.41 61.58 ### ### 4.4
2008-Jun-10 Tue 61.8 ### 60.75 61.2 ### ### ###
2008-Jun-06 Fri 61.45 ### 60.4 60.58 2,439,622 73,676,584 ### ### 4.3
2008-Jun-05 Thu 60.53 ### 58.53 ### 5,282,975 ### ### ### 0.0
2008-Jun-04 Wed 65.2 66.51 62.85 63.59 23.3 23.3 4.5
2008-Jun-03 Tue ### 67.88 ### 66.5 ### ### 4.8
2008-Jun-02 Mon 65.47 ### ### ### 75.7 75.7 0.0
2008-May-30 Fri ### 65.43 ### ### 4,387,323 143,531,271 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### 62.5 ### 44.1 44.1 0.0
2008-May-27 Tue 65.24 ### ### ### 1,209,355 0 37.2 37.2 0.0
2008-May-26 Mon 66.89 66.89 64.5 64.5 ### ### 4.6
2008-May-23 Fri 69.4 69.57 ### 67.45 1,613,229 56,116,170 16.2 16.2 4.8
2008-May-22 Thu ### 70.51 68.24 ### ### ### 0.0
2008-May-21 Wed ### ### ### 67.49 1,768,285 0 72.0 72.0 ###
2008-May-20 Tue 68.7 ### 66.5 67.84 2,312,429 ### ### ### 4.8
2008-May-19 Mon 64.5 70.2 64.46 69.5 3,533,673 ### ### ### 5.0
2008-May-16 Fri 63.5 ### ### 63.2 1,489,256 0 30.4 30.4 4.5
2008-May-15 Thu ### ### 60.28 ### 81.6 81.6 0.0
2008-May-14 Wed ### ### 59.8 61.4 1,990,124 ### ### ### 4.4
2008-May-13 Tue ### 61.56 ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 30.0 30.0 0.0
2008-May-09 Fri 59.25 60.41 ### 59.43 ### ### 4.2
2008-May-08 Thu 58.4 60.25 58.4 59.5 2,547,922 151,155,472 ### ### 4.3
2008-May-07 Wed ### 61.5 59 59.25 ### ### 4.2
2008-May-06 Tue 59.45 60.78 59.41 ### ### ### 0.0
2008-May-05 Mon 57.7 ### ### 59.22 1,967,643 0 82.0 82.0 4.2
2008-May-02 Fri ### ### ### 57 ### ### ###
2008-May-01 Thu ### 57.45 55.21 56.89 ### ### ###
2008-Apr-30 Wed ### 56.28 ### ### 2,337,883 65,788,027 ### ### 0.0
2008-Apr-29 Tue ### ### ### 56.88 ### ### 4.1
2008-Apr-28 Mon ### 60.42 ### ### ### ### 0.0
2008-Apr-24 Thu 59.79 60.49 58.5 60.49 78.0 78.0 ###
2008-Apr-23 Wed 58 60.4 58 60.21 1,737,321 ### 87.9 87.9 ###
2008-Apr-22 Tue ### 58.83 ### 58.59 1,455,579 42,815,856 ### ### 4.2
2008-Apr-21 Mon ### 58.83 57.8 ### 1,582,878 ### 67.4 67.4 0.0
2008-Apr-18 Fri 58.2 58.87 ### ### 24.4 24.4 0.0
2008-Apr-17 Thu 59 59.44 57.8 59.29 73.6 73.6 ###
2008-Apr-16 Wed 56.75 ### ### ### 84.2 84.2 0.0
2008-Apr-15 Tue 55.74 56.49 ### 55.77 2,480,056 70,049,181 65.7 65.7 ###
2008-Apr-14 Mon 54.43 ### ### ### 980,728 0 38.2 38.2 0.0
2008-Apr-11 Fri 56 ### ### ### ### ### 0.0
2008-Apr-10 Thu 56.5 ### 55.58 56.55 2,559,859 71,138,481 ### ### ###
2008-Apr-09 Wed ### 56.81 54.73 ### 1,993,052 ### ### ### 0.0
2008-Apr-08 Tue 56.8 ### 56.52 56.7 2,032,976 ### 38.5 38.5 ###
2008-Apr-07 Mon ### 57.23 56.25 56.25 24.6 24.6 4.0
2008-Apr-04 Fri ### ### ### ### 23.4 23.4 0.0
2008-Apr-03 Thu ### 56.7 ### ### 1,601,457 ### ### ### 0.0
2008-Apr-02 Wed ### 56.2 54.81 54.81 ### ### ###
2008-Apr-01 Tue 53.5 54.81 53.5 54.81 1,578,042 ### 85.2 85.2 ###
2008-Mar-31 Mon 52.87 54.5 52.7 54.5 ### ### 3.9
2008-Mar-28 Fri ### 53.88 ### 53.5 5,065,775 136,471,978 ### ### ###
2008-Mar-27 Thu 53.88 ### 53.26 53.47 ### ### ###
2008-Mar-26 Wed ### ### 50.87 ### 2,111,321 53,701,449 84.4 84.4 0.0
2008-Mar-25 Tue ### 52.45 ### ### ### ### 0.0
2008-Mar-20 Thu 53 53.5 50.72 51.26 6,128,073 319,333,884 ### ### ###
2008-Mar-19 Wed 54.74 55.59 ### ### 1,676,281 ### 71.6 71.6 0.0
2008-Mar-18 Tue 52.5 54 ### ### 84.7 84.7 0.0
2008-Mar-17 Mon ### 54.2 52.74 ### 1,997,545 ### 76.0 76.0 0.0
2008-Mar-14 Fri ### ### ### 53.58 ### ### 3.8
2008-Mar-13 Thu ### 54.52 ### ### 1,871,149 51,007,521 32.1 32.1 0.0
2008-Mar-12 Wed ### 55.89 ### 53.85 2,483,170 69,392,185 25.5 25.5 ###
2008-Mar-11 Tue ### ### 53.47 ### ### ### 0.0
2008-Mar-10 Mon 55.51 57 55.48 56.5 1,928,182 108,440,955 ### ### 4.0
2008-Mar-07 Fri 55.28 56.89 55.28 56.5 1,833,673 102,841,550 85.0 85.0 4.0
2008-Mar-06 Thu 56.5 56.89 56.28 56.83 1,587,377 89,821,727 71.1 71.1 ###
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue 56.88 ### ### ### 1,962,023 0 ### ### 0.0
2008-Mar-03 Mon 55.41 56.8 ### 56.75 2,351,725 ### ### ### ###
2008-Feb-29 Fri 56.53 ### ### 57 ### ### ###
2008-Feb-28 Thu 57 57 ### ### 2,084,159 ### ### ### 0.0
2008-Feb-27 Wed 57 ### 56.54 57.27 2,531,574 ### 67.6 67.6 ###
2008-Feb-26 Tue ### ### ### ### 2,671,850 0 ### ### 0.0
2008-Feb-25 Mon ### 55.78 54.44 55.78 5,454,645 300,605,485 81.0 81.0 4.0
2008-Feb-22 Fri ### 55 ### 55 ### ### 3.9
2008-Feb-21 Thu 54.2 ### 53.55 ### 3,570,155 ### ### ### 0.0
2008-Feb-20 Wed 52 ### ### 53.59 3,513,346 0 ### ### 3.8
2008-Feb-19 Tue 51.24 51.74 50.83 51.26 70.2 70.2 ###
2008-Feb-18 Mon 51 51.2 ### 50.75 ### ### 3.6
2008-Feb-15 Fri 48 ### 47.77 49.85 2,807,972 ### ### ### ###
2008-Feb-14 Thu ### ### 47.52 ### 79.9 79.9 0.0
2008-Feb-13 Wed 46.5 47.7 46.45 ### ### ### 0.0
2008-Feb-12 Tue 44.44 ### 44.44 ### 2,430,483 ### ### ### 0.0
2008-Feb-11 Mon ### ### 43.75 ### ### ### 0.0
2008-Feb-08 Fri ### ### 44.21 44.85 2,031,542 ### ### ### ###
2008-Feb-07 Thu ### ### 44.86 45.74 1,218,228 27,324,854 ### ### 3.3
2008-Feb-06 Wed ### 47.2 ### ### ### ### 0.0
2008-Feb-05 Tue ### 48.5 47.73 ### 1,121,250 53,948,943 75.9 75.9 0.0
2008-Feb-04 Mon ### ### ### ### ### ### 0.0
2008-Feb-01 Fri 47 ### 46.59 48.5 80.5 80.5 3.5
2008-Jan-31 Thu ### ### ### ### 80.5 80.5 0.0
2008-Jan-30 Wed 47 ### 45.28 45.75 30.4 30.4 3.3
2008-Jan-29 Tue 47.87 47.87 ### 45.85 18.0 18.0 3.3
2008-Jan-25 Fri 46 47.27 45.74 ### 62.2 62.2 0.0
2008-Jan-24 Thu 44.25 45.52 43.88 44.5 2,199,585 98,321,449 67.0 67.0 3.2
2008-Jan-23 Wed ### ### ### ### 68.1 68.1 0.0
2008-Jan-22 Tue ### ### 40.7 ### ### ### 0.0
2008-Jan-21 Mon ### 47.43 45.46 45.5 2,331,922 ### 27.8 27.8 3.3
2008-Jan-18 Fri 47.42 47.84 ### 47.56 2,647,629 63,331,285 72.3 72.3 3.4
2008-Jan-17 Thu 49.5 ### ### 48.88 2,467,925 0 30.1 30.1 ###
2008-Jan-16 Wed 49 49.4 48.75 ### 3,061,520 ### 80.8 80.8 0.0
2008-Jan-15 Tue 51.23 51.8 49.84 ### 1,861,927 ### 24.5 24.5 0.0
2008-Jan-14 Mon ### ### ### ### ### ### 0.0
2008-Jan-11 Fri 51.5 ### ### 50.85 42.1 42.1 3.6
2008-Jan-10 Thu 51.89 ### 51.26 51.52 2,491,971 ### 36.9 36.9 ###
2008-Jan-09 Wed ### ### 50.72 ### 2,280,141 57,824,375 82.9 82.9 0.0
2008-Jan-08 Tue ### ### 50.83 ### 1,391,077 35,354,221 81.6 81.6 0.0
2008-Jan-07 Mon ### ### 50.8 ### 1,214,449 ### ### ### 0.0
2008-Jan-04 Fri 52.4 52.4 51 ### 29.7 29.7 0.0
2008-Jan-03 Thu 51.5 ### ### 51.76 71.7 71.7 3.7
2008-Jan-02 Wed 50.21 ### ### ### 859,942 0 ### ### 0.0
2007-Dec-31 Mon 50.55 ### ### ### 24.9 24.9 0.0
2007-Dec-28 Fri ### 50.7 49.87 50.43 1,108,876 55,759,829 ### ### 3.6
2007-Dec-27 Thu ### ### ### ### ### ### 0.0
2007-Dec-24 Mon 47.75 48.2 ### 48 ### ### 3.4
2007-Dec-21 Fri ### 47.72 ### ### 7,220,756 ### ### ### 0.0
2007-Dec-20 Thu 46.55 46.78 46 46 30.1 30.1 3.3
2007-Dec-19 Wed 47 47.2 ### 46.4 3,006,123 ### ### ### 3.3
2007-Dec-18 Tue ### ### 45.8 ### 1,868,123 ### 85.3 85.3 0.0
2007-Dec-17 Mon 47.4 47.43 46.57 ### 2,034,128 ### ### ### 0.0
2007-Dec-14 Fri 47.8 ### 47.2 ### 1,615,989 38,137,340 ### ### 0.0
2007-Dec-13 Thu ### ### ### 47.85 ### ### 3.4
2007-Dec-12 Wed 46.85 47.8 46.75 47.51 ### ### ###
2007-Dec-11 Tue 47.5 ### 47.22 ### 2,392,553 56,488,176 35.8 35.8 0.0
2007-Dec-10 Mon 48.29 ### 47 ### ### ### 0.0
2007-Dec-07 Fri 48.2 48.55 ### ### 990,480 ### 64.1 64.1 0.0
2007-Dec-06 Thu 47.4 ### 47.4 47.7 ### ### 3.4
2007-Dec-05 Wed ### 47.59 ### ### 1,891,743 45,014,024 ### ### 0.0
2007-Dec-04 Tue 47.41 47.7 ### 47.7 ### ### 3.4
2007-Dec-03 Mon 48.45 ### 47.7 ### ### ### 0.0
2007-Nov-30 Fri 47.56 ### 47.29 48.49 3,401,681 80,432,747 ### ### ###
2007-Nov-29 Thu ### 48.55 47.2 47.49 24.4 24.4 3.4
2007-Nov-28 Wed ### 48.75 47.73 ### ### ### 0.0
2007-Nov-27 Tue 47.8 ### 47.5 48.85 82.9 82.9 ###
2007-Nov-26 Mon ### ### 48.5 48.79 1,508,376 ### ### ### 3.5
2007-Nov-23 Fri ### ### ### 47.7 ### ### 3.4
2007-Nov-22 Thu ### ### 46.5 ### 2,233,253 ### ### ### 0.0
2007-Nov-21 Wed 48.4 48.86 47.53 ### 2,227,087 107,334,457 ### ### 0.0
2007-Nov-20 Tue 48 ### 47.7 47.8 ### ### 3.4
2007-Nov-19 Mon ### 48.8 47.5 48.5 ### ### 3.5
2007-Nov-16 Fri 47.2 ### 46.8 46.87 5,789,071 ### ### ### 3.3
2007-Nov-15 Thu 49.4 50.4 ### 48.2 6,736,544 ### 17.1 17.1 3.4
2007-Nov-14 Wed ### 53.5 51.8 52 ### ### 3.7
2007-Nov-13 Tue 52 52.44 ### 52.43 73.8 73.8 3.7
2007-Nov-12 Mon ### ### 51.82 ### 2,725,829 70,626,229 ### ### 0.0
2007-Nov-09 Fri 55.41 55.55 54.51 ### ### ### 0.0
2007-Nov-08 Thu ### ### ### 53.8 ### ### 3.8
2007-Nov-07 Wed 53.49 54.45 ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### 52.59 78.4 78.4 ###
2007-Nov-05 Mon 52.44 52.47 51.75 ### 47.3 47.3 0.0
2007-Nov-02 Fri 51.72 ### 51.5 51.8 2,887,878 74,362,858 61.9 61.9 3.7
2007-Nov-01 Thu 53.5 53.57 ### 52.24 1,961,224 52,531,384 12.5 12.5 ###
2007-Oct-31 Wed 52.76 53 ### 52 3,966,255 105,105,757 19.6 19.6 3.7
2007-Oct-30 Tue 55.42 55.5 53.48 53.5 ### ### ###
2007-Oct-29 Mon 54.88 ### 54.2 55.21 1,108,846 30,049,726 73.3 73.3 ###
2007-Oct-26 Fri 53.23 ### 52.8 ### 4,030,286 106,399,550 ### ### 0.0
2007-Oct-25 Thu 52.5 ### 52 ### 1,122,972 29,197,272 70.5 70.5 0.0
2007-Oct-24 Wed ### 53.28 ### 52 40.3 40.3 3.7
2007-Oct-23 Tue 52 52.55 ### ### 1,649,729 43,346,629 64.5 64.5 0.0
2007-Oct-22 Mon ### ### ### ### 2,574,348 0 34.5 34.5 0.0
2007-Oct-19 Fri 55.48 ### ### ### ### ### 0.0
2007-Oct-18 Thu ### 55.5 52.58 55.5 85.9 85.9 4.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue 55 ### 54.21 55.49 1,905,787 51,656,356 ### ### ###
2007-Oct-15 Mon ### ### ### 54.5 41.1 41.1 3.9
2007-Oct-12 Fri 54.41 54.42 53.48 ### 1,432,058 77,259,529 ### ### 0.0
2007-Oct-11 Thu 52.41 54.48 52.27 54.41 2,199,247 ### ### ### ###
2007-Oct-10 Wed ### 52.83 51.82 ### 66.2 66.2 0.0
2007-Oct-09 Tue 50.7 ### 50.7 ### 2,195,621 ### ### ### 0.0
2007-Oct-08 Mon 52 ### ### 51.78 1,673,221 0 33.2 33.2 3.7
2007-Oct-05 Fri 51.51 51.88 ### 51.78 1,367,547 ### 68.0 68.0 3.7
2007-Oct-04 Thu 51 ### ### ### 36.1 36.1 0.0
2007-Oct-03 Wed ### 51.72 50.78 ### 1,988,580 101,914,725 ### ### 0.0
2007-Oct-02 Tue ### ### 51.59 ### 74.8 74.8 0.0
2007-Oct-01 Mon ### 51.25 ### ### ### ### 0.0
2007-Sep-28 Fri 50 ### ### 50.2 ### ### 3.6
2007-Sep-27 Thu 48.72 ### 48.56 ### 2,120,482 ### ### ### 0.0
2007-Sep-26 Wed 48.47 48.7 ### ### 3,157,822 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### ### ### 0.0
2007-Sep-24 Mon 49.57 50.4 ### ### 73.6 73.6 0.0
2007-Sep-21 Fri 48.75 49.22 48.56 49.22 4,471,457 ### ### ### 3.5
2007-Sep-20 Thu 48 48.73 47.8 ### ### ### 0.0
2007-Sep-19 Wed 46.8 47.46 46.78 ### 3,927,127 185,046,224 ### ### 0.0
2007-Sep-18 Tue ### ### 45.76 45.85 2,235,250 51,142,520 ### ### 3.3
2007-Sep-17 Mon 46.5 ### ### 46.4 ### ### 3.3
2007-Sep-14 Fri 46.8 47 ### 46.78 ### ### ###
2007-Sep-13 Thu 46.21 46.8 ### ### 2,661,357 62,275,753 ### ### 0.0
2007-Sep-12 Wed 46.7 46.77 45.8 45.82 2,438,941 112,886,384 24.7 24.7 3.3
2007-Sep-11 Tue ### ### 45.7 46 ### ### 3.3
2007-Sep-10 Mon 46 46.26 ### 45.76 1,730,343 ### 29.4 29.4 3.3
2007-Sep-07 Fri ### 46.77 ### ### 64.6 64.6 0.0
2007-Sep-06 Thu 45.21 46.46 ### ### 82.5 82.5 0.0
2007-Sep-05 Wed ### ### 45.2 45.2 1,208,529 27,312,755 ### ### 3.2
2007-Sep-04 Tue 45.45 ### ### 45.55 1,672,682 0 ### ### ###
2007-Sep-03 Mon 45.7 45.72 44.8 ### 25.9 25.9 0.0
2007-Aug-31 Fri 43.75 ### 43.75 ### 83.4 83.4 0.0
2007-Aug-30 Thu 43.75 ### 43.55 43.57 1,415,059 ### ### ### 3.1
2007-Aug-29 Wed ### ### ### ### 1,216,985 0 ### ### 0.0
2007-Aug-28 Tue 42.8 ### 42.45 43.7 ### ### ###
2007-Aug-27 Mon 43.4 43.4 42.55 42.8 ### ### 3.1
2007-Aug-24 Fri ### 42.4 41.44 ### 1,442,329 ### ### ### 0.0
2007-Aug-23 Thu ### ### 41.21 ### 1,476,456 30,422,375 ### ### 0.0
2007-Aug-22 Wed ### ### 40.27 ### 68.8 68.8 0.0
2007-Aug-21 Tue ### 41.46 40.24 41 63.5 63.5 2.9
2007-Aug-20 Mon ### 41.25 39.76 ### 2,107,671 ### ### ### 0.0
2007-Aug-17 Fri ### ### 38.28 38.75 ### ### 2.8
2007-Aug-16 Thu 39.85 40 ### 39.8 60.2 60.2 2.8
2007-Aug-15 Wed 40.44 40.7 ### ### ### ### 0.0
2007-Aug-14 Tue ### 41.42 40.5 41 1,425,455 ### ### ### 2.9
2007-Aug-13 Mon 41.8 ### ### ### 1,803,856 0 35.2 35.2 0.0
2007-Aug-10 Fri 42.47 ### 41.7 41.7 27.5 27.5 3.0
2007-Aug-09 Thu ### ### ### ### 1,698,786 0 71.0 71.0 0.0
2007-Aug-08 Wed 42.2 43 ### 42.73 ### ### 3.1
2007-Aug-07 Tue 42.42 42.42 41.53 41.79 ### ### 3.0
2007-Aug-06 Mon ### 42.42 41.53 ### 1,075,387 ### 79.5 79.5 0.0
2007-Aug-03 Fri ### ### ### 42.73 ### ### 3.1
2007-Aug-02 Thu ### ### 41.79 ### ### ### 0.0
2007-Aug-01 Wed ### ### 41.8 42.2 2,262,820 ### ### ### 3.0
2007-Jul-31 Tue ### ### ### 43.29 2,015,023 0 ### ### 3.1
2007-Jul-30 Mon ### ### ### ### 2,928,883 0 23.6 23.6 0.0
2007-Jul-27 Fri ### 43.75 ### ### 42.0 42.0 0.0
2007-Jul-26 Thu ### ### 44.4 44.44 24.5 24.5 3.2
2007-Jul-25 Wed 44.55 ### 44.4 ### 1,851,125 41,094,975 73.9 73.9 0.0
2007-Jul-24 Tue ### ### 45 ### 2,505,724 ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 964,454 0 30.2 30.2 0.0
2007-Jul-19 Thu ### 46.7 ### 46.42 1,716,256 40,074,577 65.1 65.1 3.3
2007-Jul-18 Wed ### 46.21 ### 45.71 ### ### ###
2007-Jul-17 Tue 46.46 ### ### 46.54 ### ### 3.3
2007-Jul-16 Mon ### ### 46.43 46.71 ### ### ###
2007-Jul-13 Fri ### 47.7 46.78 46.78 ### ### ###
2007-Jul-12 Thu ### 47.21 46.78 ### 927,948 ### ### ### 0.0
2007-Jul-11 Wed 46.75 ### 46.47 46.75 1,132,843 ### ### ### ###
2007-Jul-10 Tue 47.2 47.4 46.77 46.77 870,974 ### ### ### ###
2007-Jul-09 Mon 47.26 47.47 ### ### 40.7 40.7 0.0
2007-Jul-06 Fri ### ### 46.42 47 72.8 72.8 3.4
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed ### 46.5 ### ### 35.6 35.6 0.0
2007-Jul-03 Tue 46.5 ### ### ### 1,187,974 0 39.0 39.0 0.0
2007-Jul-02 Mon 46 46.55 45.7 45.7 1,686,344 ### ### ### 3.3
2007-Jun-29 Fri 46.5 46.5 45.5 45.75 9,710,259 ### 22.5 22.5 3.3
2007-Jun-28 Thu 45.25 45.75 ### 45.75 1,349,976 ### ### ### 3.3
2007-Jun-27 Wed ### ### 44.4 44.4 38.0 38.0 ###
2007-Jun-26 Tue 46 ### ### ### 1,918,685 0 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri ### ### ### 46.7 ### ### 3.3
2007-Jun-21 Thu 47.89 47.89 ### 46.83 16.2 16.2 3.3
2007-Jun-20 Wed 46.8 47.2 46.4 47.2 67.4 67.4 ###
2007-Jun-19 Tue 46 ### 46 46.85 ### ### ###
2007-Jun-18 Mon 45.42 ### 45.2 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### 45 66.6 66.6 3.2
2007-Jun-14 Thu 43.74 44.75 43.52 44.52 2,403,388 106,073,529 ### ### ###
2007-Jun-13 Wed ### ### 42.46 ### 35.3 35.3 0.0
2007-Jun-12 Tue ### ### 43 ### 31.8 31.8 0.0
2007-Jun-08 Fri 44 44 ### ### 1,295,452 28,499,944 ### ### 0.0
2007-Jun-07 Thu 43.53 44.44 ### ### 77.7 77.7 0.0
2007-Jun-06 Wed 44 44.26 43.75 ### 1,151,980 50,692,879 69.6 69.6 0.0
2007-Jun-05 Tue 44.4 44.46 44 44.22 1,071,182 47,378,379 40.7 40.7 3.2
2007-Jun-04 Mon ### 44.49 43.75 ### 1,143,221 ### ### ### 0.0
2007-Jun-01 Fri ### 43.81 ### 43.7 1,712,483 37,511,940 ### ### ###
2007-May-31 Thu ### ### 43 43 1,920,020 ### ### ### ###
2007-May-30 Wed ### ### ### ### 35.8 35.8 0.0
2007-May-29 Tue 44.25 44.54 ### 44.5 68.5 68.5 3.2
2007-May-28 Mon 44.8 ### ### ### 691,488 0 ### ### 0.0
2007-May-25 Fri 44.41 ### ### ### 33.1 33.1 0.0
2007-May-24 Thu 44.5 ### ### ### 74.7 74.7 0.0
2007-May-23 Wed 43.7 44.7 43.55 ### 82.8 82.8 0.0
2007-May-22 Tue 43.76 ### 43.48 43.7 2,017,285 43,855,775 ### ### ###
2007-May-21 Mon ### ### 43.2 ### ### ### 0.0
2007-May-18 Fri ### 43.44 43 ### 1,739,477 ### 40.8 40.8 0.0
2007-May-17 Thu 42.5 43.24 42.2 43.24 80.1 80.1 3.1
2007-May-16 Wed 43.22 43.52 ### ### 16.2 16.2 0.0
2007-May-15 Tue 43.4 43.4 42.5 42.8 26.3 26.3 3.1
2007-May-14 Mon ### 43.73 42.87 43.7 82.1 82.1 ###
2007-May-11 Fri 42.77 42.8 ### ### 26.8 26.8 0.0
2007-May-10 Thu ### ### 42.81 43.2 3,660,271 ### 20.5 20.5 3.1
2007-May-09 Wed 43 43.75 ### 43.41 2,154,452 ### ### ### ###
2007-May-08 Tue ### 43.27 42.58 42.83 3,797,386 ### 36.6 36.6 ###
2007-May-07 Mon ### ### 41.88 ### 4,914,489 ### ### ### 0.0
2007-May-04 Fri 41.44 41.84 ### 41.75 ### ### 3.0
2007-May-03 Thu 40.25 ### ### 41 80.7 80.7 2.9
2007-May-02 Wed 39.7 40.4 39.55 ### 2,179,385 ### 79.1 79.1 0.0
2007-May-01 Tue ### 39.74 39.45 39.5 1,877,925 74,356,440 ### ### ###
2007-Apr-30 Mon 39.5 ### ### 39.42 ### ### 2.8
2007-Apr-27 Fri 39.45 39.45 ### 39.25 3,317,751 ### ### ### ###
2007-Apr-26 Thu 39.5 39.71 39.22 ### ### ### 0.0
2007-Apr-24 Tue ### 39.46 ### 39.23 38.4 38.4 2.8
2007-Apr-23 Mon 39.5 39.53 ### ### 1,188,754 23,495,722 37.9 37.9 0.0
2007-Apr-20 Fri 38.72 39.2 38.48 ### ### ### 0.0
2007-Apr-19 Thu ### ### 38.47 38.55 ### ### ###
2007-Apr-18 Wed 38.74 39.29 38.7 ### 1,371,885 53,496,655 75.5 75.5 0.0
2007-Apr-17 Tue 39.55 39.79 38.78 ### 31.7 31.7 0.0
2007-Apr-16 Mon ### ### 39.55 39.55 1,987,721 39,307,182 24.9 24.9 2.8
2007-Apr-13 Fri 39.43 ### ### 39.8 2,231,750 0 75.9 75.9 2.8
2007-Apr-12 Thu 38.88 ### 38.85 ### 1,080,052 ### ### ### 0.0
2007-Apr-11 Wed ### 39.47 38.8 38.88 27.0 27.0 2.8
2007-Apr-10 Tue 38.76 ### 38.72 ### 1,513,644 29,304,147 69.7 69.7 0.0
2007-Apr-05 Thu 38.7 ### ### ### 891,381 0 75.1 75.1 0.0
2007-Apr-04 Wed 39.2 39.49 38.7 38.78 1,636,481 63,978,224 ### ### 2.8
2007-Apr-03 Tue ### ### ### 39.25 1,293,987 0 62.0 62.0 ###
2007-Apr-02 Mon 39.5 39.5 38.7 38.7 1,809,124 70,736,748 21.9 21.9 2.8
2007-Mar-30 Fri ### ### ### 39.49 7,222,274 0 21.0 21.0 ###
2007-Mar-29 Thu 39.44 39.58 39.21 39.55 63.9 63.9 2.8
2007-Mar-28 Wed 39.49 39.57 ### 39.22 ### ### ###
2007-Mar-27 Tue 38.78 39.29 ### ### 4,845,242 95,184,779 73.3 73.3 0.0
2007-Mar-26 Mon ### 38.23 ### 38.23 5,602,829 107,098,076 84.6 84.6 ###
2007-Mar-23 Fri ### 37.24 36.85 ### 34.3 34.3 0.0
2007-Mar-22 Thu 36.25 36.75 36.22 ### 3,665,845 133,748,354 ### ### 0.0
2007-Mar-21 Wed ### 36.25 35.86 ### 1,752,073 ### 37.7 37.7 0.0
2007-Mar-20 Tue 36.4 36.45 ### ### 1,427,057 ### 30.8 30.8 0.0
2007-Mar-19 Mon ### 36.26 ### ### 1,593,481 ### 68.3 68.3 0.0
2007-Mar-16 Fri ### ### 35.86 ### 1,387,055 ### 67.8 67.8 0.0
2007-Mar-15 Thu ### 36.47 35.81 ### 71.8 71.8 0.0
2007-Mar-14 Wed 35.7 35.7 35.25 35.46 36.9 36.9 2.5
2007-Mar-13 Tue 35.75 ### 35.75 ### 81.2 81.2 0.0
2007-Mar-12 Mon 35.5 ### 35.5 35.83 1,629,378 28,921,459 71.3 71.3 ###
2007-Mar-09 Fri ### ### ### 35.79 2,243,681 0 30.7 30.7 ###
2007-Mar-08 Thu ### ### 35.8 ### 36.1 36.1 0.0
2007-Mar-07 Wed ### ### ### 35.77 ### ### 2.6
2007-Mar-06 Tue ### 35.74 ### 35.55 2,677,050 47,838,883 ### ### ###
2007-Mar-05 Mon ### ### ### ### 4,607,843 0 32.4 32.4 0.0
2007-Mar-02 Fri ### ### 36.54 36.7 1,993,720 ### 35.3 35.3 ###
2007-Mar-01 Thu 37.42 37.49 ### ### 1,476,571 27,678,323 ### ### 0.0
2007-Feb-28 Wed ### 37.79 ### 37.26 3,180,640 ### ### ### ###
2007-Feb-27 Tue ### 38.46 ### ### ### ### 0.0
2007-Feb-26 Mon 37.76 ### ### ### 67.9 67.9 0.0
2007-Feb-23 Fri ### ### ### ### 6,037,355 0 35.3 35.3 0.0
2007-Feb-22 Thu ### ### ### ### 35.9 35.9 0.0
2007-Feb-21 Wed 37.21 ### 36.85 ### 2,717,453 50,069,071 ### ### 0.0
2007-Feb-20 Tue 37.5 37.5 ### ### ### ### 0.0
2007-Feb-19 Mon 37.25 37.57 37.24 ### 1,077,959 40,321,056 67.4 67.4 0.0
2007-Feb-16 Fri ### 37.4 36.75 ### 1,296,684 48,074,559 ### ### 0.0
2007-Feb-15 Thu 37.25 37.54 ### ### ### ### 0.0
2007-Feb-14 Wed ### ### 36.75 37.2 ### ### 2.7
2007-Feb-13 Tue 36.4 36.79 36.24 36.5 ### ### 2.6
2007-Feb-12 Mon ### ### 36.53 36.77 ### ### ###
2007-Feb-09 Fri 36.86 ### 36.76 36.81 ### ### ###
2007-Feb-08 Thu 36.7 36.8 ### 36.53 2,818,648 51,863,123 ### ### ###
2007-Feb-07 Wed ### 37.7 36.86 ### 2,799,047 104,348,472 20.5 20.5 0.0
2007-Feb-06 Tue ### ### 37.4 ### ### ### 0.0
2007-Feb-05 Mon 37.84 38.2 37.72 ### 1,623,584 61,631,248 ### ### 0.0
2007-Feb-02 Fri 37.56 37.77 37.45 37.48 2,043,286 76,847,986 35.1 35.1 2.7
2007-Feb-01 Thu 37.84 37.85 37.27 ### 2,731,145 ### 27.6 27.6 0.0
2007-Jan-31 Wed ### ### ### ### 1,839,376 0 ### ### 0.0
2007-Jan-30 Tue ### ### 36.72 ### 1,577,256 28,958,420 ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 1,472,542 0 ### ### 0.0
2007-Jan-25 Thu 37.52 37.72 37.24 37.27 3,903,624 146,307,827 ### ### 2.7
2007-Jan-24 Wed 37.25 ### ### 37.29 3,492,378 0 ### ### ###
2007-Jan-23 Tue ### 36.71 ### ### 1,377,981 25,292,841 35.0 35.0 0.0
2007-Jan-22 Mon 36.58 36.74 ### 36.72 69.0 69.0 2.6
2007-Jan-19 Fri ### 36.27 35.77 35.82 23.9 23.9 2.6
2007-Jan-18 Thu 36.21 ### ### ### 2,383,189 0 ### ### 0.0
2007-Jan-17 Wed 35.71 35.8 35.46 35.7 2,286,088 ### ### ### 2.6
2007-Jan-16 Tue 36.25 36.48 ### ### 30.0 30.0 0.0
2007-Jan-15 Mon ### 36.51 ### ### 1,216,872 ### ### ### 0.0
2007-Jan-12 Fri ### 35.8 34.88 35.8 82.8 82.8 2.6
2007-Jan-11 Thu ### 35.22 34.81 35.22 71.4 71.4 2.5
2007-Jan-10 Wed ### ### ### ### 25.8 25.8 0.0
2007-Jan-09 Tue 36.49 36.59 35.87 ### 2,296,476 83,201,325 ### ### 0.0
2007-Jan-08 Mon 35.8 36.7 35.8 36.22 2,146,459 ### ### ### 2.6
2007-Jan-05 Fri 36.47 36.47 35.87 ### 3,441,122 124,465,382 22.9 22.9 0.0
2007-Jan-04 Thu ### ### ### ### 2,621,642 0 ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 24.1 24.1 0.0
2007-Jan-02 Tue ### 38.4 ### ### ### ### 0.0
2006-Dec-29 Fri 37.89 38.23 37.89 ### 861,427 ### ### ### 0.0
2006-Dec-28 Thu 37.8 37.88 ### 37.81 405,550 ### ### ### ###
2006-Dec-27 Wed ### ### 37.53 37.88 527,649 ### 65.9 65.9 2.7
2006-Dec-22 Fri ### ### ### 37.74 6,891,659 0 ### ### 2.7
2006-Dec-21 Thu 38.49 ### ### 38.49 ### ### ###
2006-Dec-20 Wed ### 38.82 ### ### 26.1 26.1 0.0
2006-Dec-19 Tue 38.5 ### 38.22 38.28 34.0 34.0 2.7
2006-Dec-18 Mon 38.88 ### 38.55 ### ### ### 0.0
2006-Dec-15 Fri 38.24 ### ### ### 76.7 76.7 0.0
2006-Dec-14 Thu ### ### 37.2 ### 1,667,251 ### 68.1 68.1 0.0
2006-Dec-13 Wed ### 37.41 36.75 ### 1,369,640 50,786,251 74.0 74.0 0.0
2006-Dec-12 Tue 37.5 ### ### ### 27.3 27.3 0.0
2006-Dec-11 Mon ### ### ### 37.75 ### ### ###
2006-Dec-08 Fri ### ### 37.88 ### ### ### 0.0
2006-Dec-07 Thu ### ### 37.89 38.29 1,174,478 22,250,485 ### ### ###
2006-Dec-06 Wed 37.55 38.2 37.55 ### 2,184,553 82,739,944 83.0 83.0 0.0
2006-Dec-05 Tue 37.5 37.7 37.48 37.54 1,563,956 ### 71.9 71.9 ###
2006-Dec-04 Mon 37.8 ### 37.5 37.5 29.4 29.4 2.7
2006-Dec-01 Fri ### ### 37.5 37.5 ### ### 2.7
2006-Nov-30 Thu ### ### ### 37.56 4,031,086 0 ### ### 2.7
2006-Nov-29 Wed 36.57 ### ### 36.52 2,794,056 0 27.3 27.3 2.6
2006-Nov-28 Tue 36.26 36.5 ### ### 2,421,189 ### 36.2 36.2 0.0
2006-Nov-27 Mon 36.59 36.78 ### 36.47 ### ### ###
2006-Nov-24 Fri 36.5 36.5 ### ### 5,740,926 ### 23.1 23.1 0.0
2006-Nov-23 Thu ### ### 36.41 36.5 ### ### 2.6
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### 36.59 ### 36.52 1,996,889 36,533,084 75.8 75.8 2.6
2006-Nov-20 Mon ### 36.73 35.73 35.73 2,498,525 ### ### ### 2.6
2006-Nov-17 Fri 35.5 36.4 35.21 ### ### ### 0.0
2006-Nov-16 Thu 36.5 36.85 ### 36.28 5,650,623 104,112,728 ### ### ###
2006-Nov-15 Wed ### ### 37.4 37.43 5,216,077 ### 21.8 21.8 ###
2006-Nov-14 Tue ### 38.57 ### ### 3,932,549 ### 65.0 65.0 0.0
2006-Nov-13 Mon 38.4 38.52 ### ### 2,634,685 ### 37.8 37.8 0.0
2006-Nov-10 Fri ### 38.76 ### ### ### ### 0.0
2006-Nov-09 Thu ### ### 37.25 37.45 74.8 74.8 2.7
2006-Nov-08 Wed ### 37.29 ### ### 1,220,540 ### ### ### 0.0
2006-Nov-07 Tue 37.8 ### ### 37.44 1,665,524 0 ### ### 2.7
2006-Nov-06 Mon ### ### ### ### 2,182,543 0 ### ### 0.0
2006-Nov-03 Fri 36.8 36.86 ### ### 3,303,620 ### 31.2 31.2 0.0
2006-Nov-02 Thu ### 37.7 36.72 ### 21.2 21.2 0.0
2006-Nov-01 Wed 37.86 ### 37.51 ### 68.8 68.8 0.0
2006-Oct-31 Tue 37.76 ### 37.55 37.55 32.2 32.2 2.7
2006-Oct-30 Mon ### 38.7 37.83 38.55 2,034,355 ### ### ### ###
2006-Oct-27 Fri 38.5 38.5 37.75 37.78 17.2 17.2 2.7
2006-Oct-26 Thu 38.78 ### 38.45 38.7 ### ### 2.8
2006-Oct-25 Wed ### ### 37.75 38.21 ### ### ###
2006-Oct-24 Tue ### ### ### ### 26.9 26.9 0.0
2006-Oct-23 Mon ### ### ### ### 3,393,820 0 23.8 23.8 0.0
2006-Oct-20 Fri ### ### 38.5 38.5 ### ### 2.8
2006-Oct-19 Thu ### 39.75 ### ### 2,875,422 ### 22.0 22.0 0.0
2006-Oct-18 Wed 39.8 ### 39.59 ### 1,202,574 23,804,952 69.9 69.9 0.0
2006-Oct-17 Tue 40.5 ### 39.85 39.85 1,753,182 34,932,151 23.5 23.5 ###
2006-Oct-16 Mon ### ### 39.89 ### 1,397,453 ### ### ### 0.0
2006-Oct-13 Fri 39.5 39.88 39.47 ### ### ### 0.0
2006-Oct-12 Thu 39.52 39.77 ### ### 1,998,943 39,748,981 24.0 24.0 0.0
2006-Oct-11 Wed ### 39.89 39.45 39.89 ### ### ###
2006-Oct-10 Tue 39.45 39.71 39.25 39.71 1,247,640 49,256,827 68.4 68.4 ###
2006-Oct-09 Mon 39.25 39.48 ### ### 1,671,453 32,994,482 ### ### 0.0
2006-Oct-06 Fri ### 39.2 38.5 ### 68.0 68.0 0.0
2006-Oct-05 Thu ### 38.79 ### 38.7 1,647,588 ### ### ### 2.8
2006-Oct-04 Wed 37.42 37.79 ### 37.45 2,526,386 ### 69.4 69.4 2.7
2006-Oct-03 Tue ### ### 38.55 38.55 ### ### ###
2006-Oct-02 Mon 39.8 ### ### 39.7 23.4 23.4 2.8
2006-Sep-29 Fri 39.5 ### ### 39.25 4,236,473 0 20.7 20.7 ###
2006-Sep-28 Thu 39.5 39.8 ### 39.4 ### ### 2.8
2006-Sep-27 Wed 38.5 ### 38.5 ### 71.6 71.6 0.0
2006-Sep-26 Tue ### ### 37.75 ### 1,838,388 34,699,573 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### 37.42 ### ### 2.7
2006-Sep-22 Fri ### 37.5 ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 78.1 78.1 0.0
2006-Sep-20 Wed 36.7 ### 36.52 37.59 ### ### 2.7
2006-Sep-19 Tue 38.25 ### 37.76 37.77 2,093,957 ### 23.4 23.4 2.7
2006-Sep-18 Mon ### 37.78 ### 37.5 2,287,524 43,211,328 88.1 88.1 2.7
2006-Sep-15 Fri 37.28 ### ### ### 1,935,081 0 ### ### 0.0
2006-Sep-14 Thu 37.5 ### ### ### 64.3 64.3 0.0
2006-Sep-13 Wed ### ### 35.88 ### 5,156,288 ### 81.3 81.3 0.0
2006-Sep-12 Tue ### ### ### 35.87 44.7 44.7 2.6
2006-Sep-11 Mon 39.4 39.5 ### 38.54 ### ### 2.8
2006-Sep-08 Fri ### 40.4 ### ### 29.5 29.5 0.0
2006-Sep-07 Thu ### 40.89 40.41 ### 1,547,580 62,909,127 65.8 65.8 0.0
2006-Sep-06 Wed ### 41.5 ### ### 1,022,752 ### ### ### 0.0
2006-Sep-05 Tue ### ### 40.76 ### ### ### 0.0
2006-Sep-04 Mon 41.78 41.78 ### 41.5 ### ### 3.0
2006-Sep-01 Fri ### ### 41.42 41.8 1,139,445 ### ### ### 3.0
2006-Aug-31 Thu 41.2 42.45 41.2 42.26 2,299,870 ### ### ### 3.0
2006-Aug-30 Wed ### ### 40.8 ### 20.4 20.4 0.0
2006-Aug-29 Tue ### 41.84 41.51 41.78 2,091,846 87,177,682 ### ### 3.0
2006-Aug-28 Mon ### ### 41.72 ### 1,606,224 ### 32.2 32.2 0.0
2006-Aug-25 Fri ### 42.72 ### 42.21 ### ### ###
2006-Aug-24 Thu ### 43.2 42.78 42.78 34.1 34.1 3.1
2006-Aug-23 Wed 43.88 44 42.88 ### ### ### 0.0
2006-Aug-22 Tue ### 43.83 43.41 43.7 1,263,375 ### 69.0 69.0 ###
2006-Aug-21 Mon 42.7 43.29 42.7 ### 77.9 77.9 0.0
2006-Aug-18 Fri 42.4 42.4 41.75 ### 1,354,755 ### 28.0 28.0 0.0
2006-Aug-17 Thu 42 42.78 41.54 ### 2,563,982 108,097,481 ### ### 0.0
2006-Aug-16 Wed 40.75 41.57 40.44 41.41 ### ### 3.0
2006-Aug-15 Tue ### ### ### 40.2 20.0 20.0 ###
2006-Aug-14 Mon 41.45 ### 41.4 41.42 30.8 30.8 3.0
2006-Aug-11 Fri ### ### 41.47 41.7 ### ### 3.0
2006-Aug-10 Thu ### 42.48 41.49 42.23 1,121,347 47,079,753 ### ### ###
2006-Aug-09 Wed 42.5 42.5 ### ### 18.4 18.4 0.0
2006-Aug-08 Tue ### ### ### 42.8 1,544,528 0 ### ### 3.1
2006-Aug-07 Mon 41.75 42.52 ### 42.51 85.1 85.1 ###
2006-Aug-04 Fri 41.8 41.85 ### 41.7 ### ### 3.0
2006-Aug-03 Thu 42 42.5 ### ### 1,126,256 23,932,940 ### ### 0.0
2006-Aug-02 Wed ### ### ### 41.72 ### ### ###
2006-Aug-01 Tue ### ### ### ### 24.2 24.2 0.0
2006-Jul-31 Mon 43.25 43.25 42.5 42.79 24.9 24.9 ###
2006-Jul-28 Fri 43.4 43.7 42.71 43 2,384,183 103,008,626 27.5 27.5 ###
2006-Jul-27 Thu 42.79 ### 42.72 43.25 ### ### ###
2006-Jul-26 Wed 43.54 43.54 42.74 42.85 1,518,672 ### ### ### ###
2006-Jul-25 Tue ### ### 43.56 43.75 ### ### 3.1
2006-Jul-24 Mon 43.5 ### 42.71 43.25 1,159,286 24,756,552 35.9 35.9 ###
2006-Jul-21 Fri 43.59 ### 43.26 43.5 1,486,628 ### 34.9 34.9 3.1
2006-Jul-20 Thu 45.5 ### ### ### 9.5 9.5 0.0
2006-Jul-19 Wed ### ### ### 45.8 1,980,481 0 33.9 33.9 ###
2006-Jul-18 Tue ### 46.59 ### 46.23 ### ### 3.3
2006-Jul-17 Mon 46 46.54 45.7 46.5 81.3 81.3 ###
2006-Jul-14 Fri 47 ### 45.8 ### 21.8 21.8 0.0
2006-Jul-13 Thu 46.25 ### 46.2 46.82 2,127,558 49,146,589 ### ### 3.3
2006-Jul-12 Wed 46.25 46.53 46.25 ### 1,171,786 54,359,152 69.1 69.1 0.0
2006-Jul-11 Tue ### ### 45.45 ### 901,027 ### ### ### 0.0
2006-Jul-10 Mon 45.7 ### ### ### 75.2 75.2 0.0
2006-Jul-07 Fri ### ### 45.7 46 1,856,674 ### ### ### 3.3
2006-Jul-06 Thu ### 45.76 45.21 45.59 1,632,378 ### ### ### ###
2006-Jul-05 Wed ### ### ### 45.45 1,525,973 0 ### ### ###
2006-Jul-04 Tue 45 45.55 ### ### 1,729,888 ### 70.2 70.2 0.0
2006-Jul-03 Mon 44.4 44.8 ### 44.78 1,567,783 ### ### ### 3.2
2006-Jun-30 Fri 44.2 ### 44 44 33.9 33.9 3.1
2006-Jun-27 Tue 42.83 43.2 ### 43 ### ### ###
2006-Jun-26 Mon 41.81 42.28 ### ### ### ### 0.0
2006-Jun-23 Fri 41.85 ### ### ### ### ### 0.0
2006-Jun-22 Thu 42 ### 41.7 ### 1,550,225 ### ### ### 0.0
2006-Jun-21 Wed 41.2 ### ### ### 72.1 72.1 0.0
2006-Jun-20 Tue ### 41.51 40.7 ### 2,033,583 83,590,429 39.2 39.2 0.0
2006-Jun-19 Mon 42.2 42.5 41.7 ### 38.5 38.5 0.0
2006-Jun-16 Fri 41.7 43.2 41.55 ### 2,619,321 110,993,727 ### ### 0.0
2006-Jun-15 Thu ### ### 40.83 40.83 3,513,745 ### ### ### ###
2006-Jun-14 Wed ### 41 38.2 40.78 3,896,189 154,289,084 ### ### 2.9
2006-Jun-13 Tue ### 40.5 40 ### ### ### 0.0
2006-Jun-09 Fri ### 41.76 40.25 ### 2,280,381 93,507,022 ### ### 0.0
2006-Jun-08 Thu ### 42.49 41 ### 3,570,442 ### 25.8 25.8 0.0
2006-Jun-07 Wed 43.48 ### ### ### ### ### 0.0
2006-Jun-06 Tue 44.55 ### ### ### 1,452,843 0 ### ### 0.0
2006-Jun-05 Mon ### 45.25 ### 45.25 1,161,943 ### 80.3 80.3 3.2
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 44.44 44.55 ### ### ### ### 0.0
2006-May-31 Wed 45.29 45.55 44 44 2,457,883 ### ### ### 3.1
2006-May-30 Tue 45.48 45.7 ### 45.7 1,309,483 29,921,686 72.4 72.4 3.3
2006-May-29 Mon ### 45.71 ### ### 1,459,721 33,361,923 ### ### 0.0
2006-May-26 Fri ### 44.25 43.82 ### ### ### 0.0
2006-May-25 Thu 43.43 ### 42.5 43 31.0 31.0 ###
2006-May-24 Wed 43.7 44 43.25 43.82 64.7 64.7 ###
2006-May-23 Tue ### ### 41.51 42.4 ### ### 3.0
2006-May-22 Mon 42.8 ### 40.89 ### 2,028,546 41,473,622 39.5 39.5 0.0
2006-May-19 Fri 42.79 ### 42.79 ### 2,044,653 43,745,350 ### ### 0.0
2006-May-18 Thu 42.88 43.75 42.25 43 1,923,582 82,714,026 76.7 76.7 ###
2006-May-17 Wed 44 44.55 43.73 44 ### ### 3.1
2006-May-16 Tue 44.45 44.72 43.72 ### 2,715,522 120,080,382 40.3 40.3 0.0
2006-May-15 Mon 46.2 ### ### ### ### ### 0.0
2006-May-12 Fri 47.5 47.7 ### 47.2 977,347 23,309,725 30.9 30.9 ###
2006-May-11 Thu ### ### 47.45 47.57 27.4 27.4 3.4
2006-May-10 Wed 48 ### ### 47.8 ### ### 3.4
2006-May-09 Tue 47.45 ### ### 47.5 65.8 65.8 3.4
2006-May-08 Mon ### ### ### 47.5 ### ### 3.4
2006-May-05 Fri 47.26 47.59 46.5 ### 60.3 60.3 0.0
2006-May-04 Thu 47.85 ### ### ### ### ### 0.0
2006-May-03 Wed 48.89 ### 48.48 ### 31.5 31.5 0.0
2006-May-02 Tue ### ### 47.8 48.4 73.6 73.6 3.5
2006-May-01 Mon ### 48 47.45 ### ### ### 0.0
2006-Apr-28 Fri 47.4 47.4 ### 46.8 4,556,081 ### ### ### 3.3
2006-Apr-27 Thu ### 48.26 47.72 47.79 1,105,352 53,045,842 37.8 37.8 ###
2006-Apr-26 Wed ### ### 47 48.25 1,499,820 35,245,770 ### ### ###
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### 48.45 47.5 ### 2,263,459 108,589,445 71.7 71.7 0.0
2006-Apr-20 Thu ### 49.5 ### 48.8 ### ### 3.5
2006-Apr-19 Wed 49.8 49.8 48.7 ### 2,293,146 112,937,440 ### ### 0.0
2006-Apr-18 Tue 48 48.8 47.83 48.5 1,625,052 78,514,387 72.5 72.5 3.5
2006-Apr-13 Thu 46.8 46.88 46.51 46.8 71.4 71.4 3.3
2006-Apr-11 Tue 46 47.42 45.87 ### 1,699,272 79,262,542 ### ### 0.0
2006-Apr-10 Mon 45.45 45.49 44.76 45.26 809,948 ### ### ### 3.2
2006-Apr-07 Fri ### 45.7 ### 45.59 35.7 35.7 ###
2006-Apr-06 Thu 45.45 45.83 ### ### 1,134,953 26,007,447 30.9 30.9 0.0
2006-Apr-05 Wed 44.89 ### ### ### ### ### 0.0
2006-Apr-04 Tue 45.51 ### 44.85 44.85 1,431,450 ### ### ### ###
2006-Apr-03 Mon 45.48 45.48 44.7 ### 1,204,143 ### ### ### 0.0
2006-Mar-31 Fri 45.2 45.78 ### 45.48 ### ### 3.2
2006-Mar-30 Thu ### 45.49 ### ### 1,450,558 32,992,941 ### ### 0.0
2006-Mar-29 Wed 44.81 ### ### ### 63.8 63.8 0.0
2006-Mar-28 Tue 44 44.7 44 ### ### ### 0.0
2006-Mar-27 Mon 43.8 ### 43.4 43.85 ### ### 3.1
2006-Mar-24 Fri ### 44 ### ### 1,332,651 29,318,322 ### ### 0.0
2006-Mar-23 Thu 43.5 ### 43.25 ### 67.0 67.0 0.0
2006-Mar-22 Wed 42 ### 42 43 83.8 83.8 ###
2006-Mar-21 Tue ### ### 41.59 ### 860,671 17,897,653 ### ### 0.0
2006-Mar-20 Mon 42.44 42.52 ### ### 33.0 33.0 0.0
2006-Mar-17 Fri 42.7 ### ### 42.44 995,377 0 ### ### ###
2006-Mar-16 Thu 42 ### 41.58 ### ### ### 0.0
2006-Mar-15 Wed 42.25 42.5 41.75 41.85 ### ### ###
2006-Mar-14 Tue 41.5 41.79 41.48 ### ### ### 0.0
2006-Mar-13 Mon 40.48 40.75 ### 40.75 ### ### ###
2006-Mar-10 Fri ### ### ### 40.24 ### ### 2.9
2006-Mar-09 Thu 39.53 40 39.21 39.8 1,876,327 ### ### ### 2.8
2006-Mar-08 Wed 40 40.4 39.71 ### 1,875,524 ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 27.6 27.6 0.0
2006-Mar-06 Mon 42 ### 41.26 41.4 23.4 23.4 3.0
2006-Mar-03 Fri 41.5 ### 41.5 ### 73.6 73.6 0.0
2006-Mar-02 Thu 41.2 41.4 ### ### 2,069,524 42,839,146 ### ### 0.0
2006-Mar-01 Wed 40.4 ### 40.26 ### ### ### 0.0
2006-Feb-28 Tue 40.7 40.82 ### 40.49 ### ### 2.9
2006-Feb-27 Mon 42.2 42.46 ### ### 1,880,079 39,914,077 ### ### 0.0
2006-Feb-24 Fri ### 41.44 40.46 ### ### ### 0.0
2006-Feb-23 Thu 42.29 42.44 ### ### 8,929,142 ### ### ### 0.0
2006-Feb-22 Wed 43.25 ### 42.73 42.73 1,973,955 42,173,548 22.6 22.6 3.1
2006-Feb-21 Tue 42.7 ### 42.52 42.75 63.9 63.9 ###
2006-Feb-20 Mon ### ### ### 42.28 87.0 87.0 ###
2006-Feb-17 Fri 40.2 ### ### 40.21 70.2 70.2 2.9
2006-Feb-16 Thu ### 39.75 ### 39.7 2,694,584 53,554,857 91.6 91.6 2.8
2006-Feb-15 Wed ### ### ### 40.21 2,351,544 0 ### ### 2.9
2006-Feb-14 Tue ### 41.5 40.4 ### 83.3 83.3 0.0
2006-Feb-13 Mon ### ### ### 40.25 1,876,545 0 24.3 24.3 2.9
2006-Feb-10 Fri ### ### 41.5 41.59 2,020,380 41,922,885 17.9 17.9 ###
2006-Feb-09 Thu 41.21 ### ### ### 1,944,376 0 77.3 77.3 0.0
2006-Feb-08 Wed ### 41.4 40.76 ### 3,287,659 ### 80.4 80.4 0.0
2006-Feb-07 Tue ### ### 42.55 42.75 2,698,923 57,419,586 ### ### ###
2006-Feb-06 Mon ### ### 42.75 44 4,637,426 99,124,980 ### ### 3.1
2006-Feb-03 Fri 44.59 ### ### 43.85 3,081,282 0 ### ### 3.1
2006-Feb-02 Thu ### 46.85 45.2 ### 25.3 25.3 0.0
2006-Feb-01 Wed 45.23 ### ### ### 82.4 82.4 0.0
2006-Jan-31 Tue ### 47.87 ### 45.22 3,244,559 ### 13.3 13.3 3.2
2006-Jan-30 Mon 45.8 46.72 45.52 46.51 83.4 83.4 3.3
2006-Jan-27 Fri 44.5 44.8 ### 44.72 1,809,977 40,543,484 ### ### 3.2
2006-Jan-25 Wed 43.4 43.7 43.25 ### 4,103,029 178,379,185 ### ### 0.0
2006-Jan-24 Tue ### 43.7 ### ### 2,021,953 44,179,673 ### ### 0.0
2006-Jan-23 Mon ### ### ### 43 ### ### ###
2006-Jan-20 Fri 43 43.25 ### 42.52 ### ### 3.0
2006-Jan-19 Thu ### 42.89 41.54 42.49 ### ### ###
2006-Jan-18 Wed ### ### 41.75 41.8 ### ### 3.0
2006-Jan-17 Tue ### 43.4 ### 43.4 2,533,889 ### 88.4 88.4 ###
2006-Jan-16 Mon 42 ### 41.7 ### 1,237,826 25,808,672 36.1 36.1 0.0
2006-Jan-13 Fri ### 41.26 40.84 ### 66.2 66.2 0.0
2006-Jan-12 Thu ### 41.25 ### ### ### ### 0.0
2006-Jan-11 Wed 40.85 ### 40.74 ### ### ### 0.0
2006-Jan-10 Tue ### ### 40.25 ### ### ### 0.0
2006-Jan-09 Mon ### ### ### 40.73 67.1 67.1 ###
2006-Jan-06 Fri ### 40.29 ### ### ### ### 0.0
2006-Jan-05 Thu ### ### 40.23 ### 17.7 17.7 0.0
2006-Jan-04 Wed ### ### ### 40.8 1,754,549 0 ### ### 2.9
2006-Jan-03 Tue 39.25 ### 39.25 40 82.2 82.2 2.9
2005-Dec-30 Fri ### 39.25 ### ### ### ### 0.0
2005-Dec-29 Thu ### ### 38.83 ### 827,487 ### 23.7 23.7 0.0
2005-Dec-28 Wed ### 38.75 ### 38.59 622,671 12,064,250 79.0 79.0 ###
2005-Dec-27 Tue ### ### ### ### 9,449,478 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 9,449,478 0 ### ### 0.0
2005-Dec-22 Thu ### ### 38.51 38.51 2,057,179 39,610,981 14.3 14.3 ###
2005-Dec-21 Wed ### 38.78 ### 38.71 ### ### ###
2005-Dec-20 Tue 37.45 ### 37.42 37.75 1,503,220 28,125,246 78.4 78.4 ###
2005-Dec-19 Mon ### 37.79 ### ### 87.0 87.0 0.0
2005-Dec-16 Fri 36.88 37.48 36.53 ### 79.5 79.5 0.0
2005-Dec-15 Thu ### ### ### 36.58 25.1 25.1 2.6
2005-Dec-14 Wed ### ### ### 36.83 1,564,377 0 ### ### ###
2005-Dec-13 Tue 36.82 ### ### ### 1,130,383 0 25.4 25.4 0.0
2005-Dec-12 Mon 36.42 ### ### ### 74.2 74.2 0.0
2005-Dec-09 Fri 36.25 ### ### 36.42 72.9 72.9 ###
2005-Dec-08 Thu 36.78 36.8 35.58 35.8 12.3 12.3 2.6
2005-Dec-07 Wed 36.41 ### ### ### 1,862,325 0 ### ### 0.0
2005-Dec-06 Tue 36.52 36.54 ### ### 2,579,073 ### ### ### 0.0
2005-Dec-05 Mon 35.87 ### ### ### 1,824,449 0 71.6 71.6 0.0
2005-Dec-02 Fri 35.26 ### ### ### ### ### 0.0
2005-Dec-01 Thu ### ### 34.5 34.7 21.5 21.5 2.5
2005-Nov-30 Wed 34.54 ### 34.45 ### 2,622,983 45,180,882 78.7 78.7 0.0
2005-Nov-29 Tue 34.72 ### ### ### 39.4 39.4 0.0
2005-Nov-28 Mon 34.85 ### 34.8 ### 1,453,627 ### 76.9 76.9 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 33.7 ### ### ### 2,201,971 0 72.7 72.7 0.0
2005-Nov-23 Wed ### ### ### ### 17.0 17.0 0.0
2005-Nov-22 Tue ### ### 33.54 ### 1,848,683 ### ### ### 0.0
2005-Nov-21 Mon ### 33.51 ### 33.42 ### ### 2.4
2005-Nov-18 Fri ### 33.27 32.48 ### 2,885,576 ### ### ### 0.0
2005-Nov-17 Thu ### 32.88 ### 32.77 1,816,283 ### ### ### ###
2005-Nov-16 Wed ### ### 31.7 ### 1,412,978 ### 68.7 68.7 0.0
2005-Nov-15 Tue ### 32.57 ### 32.25 2,092,447 ### 76.5 76.5 ###
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri 32.84 ### 31.8 31.8 9.1 9.1 ###
2005-Nov-10 Thu 32.88 33.53 32.75 ### ### ### 0.0
2005-Nov-09 Wed 33.28 33.45 32.72 ### 598,086 19,787,675 23.3 23.3 0.0
2005-Nov-08 Tue 32.21 33.28 32.2 33.28 ### ### 2.4
2005-Nov-07 Mon ### ### ### 32.86 989,272 0 ### ### 2.3
2005-Nov-04 Fri ### 33.7 32.86 ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 1,151,088 0 ### ### 0.0
2005-Nov-02 Wed 31.58 ### 31.5 ### ### ### 0.0
2005-Nov-01 Tue 31.49 ### 31.28 31.4 639,741 10,005,549 30.7 30.7 2.2
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri ### 31.25 30.74 30.8 24.3 24.3 2.2
2005-Oct-27 Thu ### 31.85 ### 31.4 3,182,840 50,686,727 ### ### 2.2
2005-Oct-26 Wed 31.4 ### 31.4 ### 2,794,158 43,868,280 ### ### 0.0
2005-Oct-25 Tue 30.7 ### 30.5 ### 2,472,854 37,711,023 ### ### 0.0
2005-Oct-24 Mon 29.82 30.21 29.82 ### 2,989,474 ### 75.5 75.5 0.0
2005-Oct-21 Fri ### ### ### 29.88 3,662,951 0 33.1 33.1 2.1
2005-Oct-20 Thu 31.8 ### 30.49 30.83 3,312,742 50,502,751 16.5 16.5 2.2
2005-Oct-19 Wed 31.75 32.41 ### 31.71 ### ### ###
2005-Oct-18 Tue 32.2 32.58 ### 32.4 73.8 73.8 2.3
2005-Oct-17 Mon 31.85 ### 31.45 ### 1,311,085 ### 26.3 26.3 0.0
2005-Oct-14 Fri 31.82 ### ### ### 1,795,785 0 ### ### 0.0
2005-Oct-13 Thu 32.22 32.45 ### ### ### ### 0.0
2005-Oct-12 Wed ### 32.87 32.41 32.58 1,470,381 ### ### ### 2.3
2005-Oct-11 Tue ### 32.7 31.55 31.85 ### ### 2.3
2005-Oct-10 Mon ### 32.84 ### 32.84 ### ### 2.3
2005-Oct-07 Fri 31.84 32.44 31.77 ### ### ### 0.0
2005-Oct-06 Thu 32.5 ### 31.83 ### 3,430,848 54,601,945 35.3 35.3 0.0
2005-Oct-05 Wed 34.7 34.84 33.51 33.51 2,395,389 ### 16.3 16.3 ###
2005-Oct-04 Tue 35.24 ### ### ### 73.8 73.8 0.0
2005-Oct-03 Mon 35.52 35.85 35.28 35.55 616,929 21,941,079 69.0 69.0 ###
2005-Sep-30 Fri ### 36.25 ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### 2,299,275 0 80.7 80.7 0.0
2005-Sep-28 Wed 34.5 35.28 34.5 ### 1,461,542 ### 85.0 85.0 0.0
2005-Sep-27 Tue ### ### 34.57 ### 1,490,540 25,763,983 71.0 71.0 0.0
2005-Sep-26 Mon ### 34.51 33.76 ### 1,692,446 57,771,644 77.1 77.1 0.0
2005-Sep-23 Fri ### 34.57 33.7 34.28 74.6 74.6 2.4
2005-Sep-22 Thu 33.51 ### 33.51 ### 2,229,221 ### 81.8 81.8 0.0
2005-Sep-21 Wed ### ### 32.79 ### 1,224,077 20,068,742 76.2 76.2 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### 32.44 80.4 80.4 2.3
2005-Sep-16 Fri ### 32.7 32.25 ### ### ### 0.0
2005-Sep-15 Thu ### 32.71 ### 32.71 2,792,944 ### ### ### ###
2005-Sep-14 Wed 31.56 ### 31.56 ### 84.1 84.1 0.0
2005-Sep-13 Tue ### ### 31.46 ### 25.8 25.8 0.0
2005-Sep-12 Mon ### ### 31.86 ### 31.9 31.9 0.0
2005-Sep-09 Fri ### ### 31.7 31.8 1,509,129 ### 26.0 26.0 ###
2005-Sep-08 Thu ### 32.45 ### ### ### ### 0.0
2005-Sep-07 Wed 32.4 32.45 31.85 ### 23.3 23.3 0.0
2005-Sep-06 Tue 32.76 ### 32.25 32.42 1,271,058 ### ### ### 2.3
2005-Sep-05 Mon 33.45 33.45 32.73 32.76 17.7 17.7 ###
2005-Sep-02 Fri ### 33.75 ### ### 26.5 26.5 0.0
2005-Sep-01 Thu ### 33.45 32.72 ### 71.8 71.8 0.0
2005-Aug-31 Wed 33.26 33.53 32.89 ### 23.5 23.5 0.0
2005-Aug-30 Tue 33.26 ### 32.7 ### 1,894,073 ### 23.7 23.7 0.0
2005-Aug-29 Mon ### ### ### ### 7,867,555 0 ### ### 0.0
2005-Aug-26 Fri ### ### 32.84 ### 5,254,577 86,280,154 67.7 67.7 0.0
2005-Aug-25 Thu 32.8 ### ### 32.82 ### ### 2.3
2005-Aug-24 Wed ### ### ### ### 1,426,581 0 16.0 16.0 0.0
2005-Aug-23 Tue ### ### 32.5 32.8 ### ### 2.3
2005-Aug-22 Mon 32.75 ### 32.72 ### 75.8 75.8 0.0
2005-Aug-19 Fri 31.71 ### 31.71 ### ### ### 0.0
2005-Aug-18 Thu 31.7 ### 31.4 ### 3,269,757 51,335,184 ### ### 0.0
2005-Aug-17 Wed 33.2 ### ### ### 3,332,047 0 12.1 12.1 0.0
2005-Aug-16 Tue 33.4 33.59 ### ### 29.7 29.7 0.0
2005-Aug-15 Mon ### ### ### ### 72.2 72.2 0.0
2005-Aug-12 Fri ### ### ### ### 1,632,683 0 21.6 21.6 0.0
2005-Aug-11 Thu ### 33.45 32.7 33.24 2,557,526 84,590,172 70.8 70.8 2.4
2005-Aug-10 Wed 33.25 33.25 32.2 32.2 9.5 9.5 ###
2005-Aug-09 Tue ### ### 32.85 33.4 80.0 80.0 2.4
2005-Aug-08 Mon 31.25 ### ### ### 3,142,845 0 ### ### 0.0
2005-Aug-05 Fri ### 30.82 ### ### ### ### 0.0
2005-Aug-04 Thu ### ### 29.77 30.28 ### ### 2.2
2005-Aug-03 Wed 31.2 ### 30.5 30.5 1,782,920 ### 14.0 14.0 2.2
2005-Aug-02 Tue 30.74 31.21 30.74 ### 2,524,980 78,211,255 ### ### 0.0
2005-Aug-01 Mon 30.26 30.59 30.25 30.56 874,080 ### ### ### 2.2
2005-Jul-29 Fri 30.29 ### ### 30.25 ### ### ###
2005-Jul-28 Thu 30.58 30.58 ### ### ### ### 0.0
2005-Jul-27 Wed 30.51 30.84 ### 30.53 1,160,043 ### 68.1 68.1 ###
2005-Jul-26 Tue 30.56 30.8 ### ### 69.6 69.6 0.0
2005-Jul-25 Mon ### ### ### 30.55 1,317,773 0 ### ### 2.2
2005-Jul-22 Fri ### ### 29.8 ### 1,391,340 ### 24.2 24.2 0.0
2005-Jul-21 Thu ### ### 29.7 30.21 ### ### 2.2
2005-Jul-20 Wed 28.89 ### 28.89 ### 3,377,072 ### ### ### 0.0
2005-Jul-19 Tue 28.81 ### 28.81 28.84 70.1 70.1 ###
2005-Jul-18 Mon ### ### 28.55 ### 667,523 ### 84.1 84.1 0.0
2005-Jul-15 Fri 28.7 28.85 28.52 28.71 70.9 70.9 ###
2005-Jul-14 Thu ### ### 28.7 29 1,043,473 ### 69.4 69.4 ###
2005-Jul-13 Wed ### 29.25 28.84 ### 1,613,144 ### ### ### 0.0
2005-Jul-12 Tue 29.22 29.22 ### 29 28.2 28.2 ###
2005-Jul-11 Mon ### 29.53 29.25 ### 782,822 ### ### ### 0.0
2005-Jul-08 Fri 29.42 29.43 ### ### 30.4 30.4 0.0
2005-Jul-07 Thu 29.7 29.79 ### 29.55 1,321,583 19,684,978 ### ### ###
2005-Jul-06 Wed ### 30.49 29.55 29.55 11.7 11.7 ###
2005-Jul-05 Tue 29.42 ### ### ### ### ### 0.0
2005-Jul-04 Mon 29 ### ### ### 1,649,159 0 72.3 72.3 0.0
2005-Jul-01 Fri 28.77 ### 28.51 28.58 20.8 20.8 ###
2005-Jun-30 Thu 28.75 29.47 28.7 29.25 1,740,321 ### ### ### ###
2005-Jun-29 Wed 28.87 ### 28.51 ### 2,587,274 ### 73.8 73.8 0.0
2005-Jun-28 Tue ### ### ### 29.25 2,215,048 0 21.9 21.9 ###
2005-Jun-27 Mon 29.2 29.74 29.2 29.54 2,936,144 ### 80.2 80.2 ###
2005-Jun-24 Fri 28.85 29.25 28.85 29 11,746,352 341,231,525 ### ### ###
2005-Jun-23 Thu ### ### 28.48 28.49 1,330,858 ### ### ### ###
2005-Jun-22 Wed 29 ### 28.7 28.8 32.2 32.2 2.1
2005-Jun-21 Tue 29.45 29.5 ### 29.29 ### ### 2.1
2005-Jun-20 Mon ### 29.44 ### 29.4 ### ### ###
2005-Jun-17 Fri 27.7 28.29 27.7 28.25 ### ### 2.0
2005-Jun-16 Thu 27.7 28 27.52 27.53 ### ### ###
2005-Jun-15 Wed 27.75 27.75 ### 27.59 26.0 26.0 ###
2005-Jun-14 Tue ### ### ### 27.75 24.8 24.8 2.0
2005-Jun-10 Fri 27.45 27.78 27.2 27.78 78.5 78.5 2.0
2005-Jun-09 Thu ### ### ### 27 ### ### 1.9
2005-Jun-08 Wed 26.8 ### 26.57 26.57 1,947,777 ### ### ### 1.9
2005-Jun-07 Tue ### ### ### ### 75.9 75.9 0.0
2005-Jun-06 Mon ### 27.55 26.8 ### 2,079,249 ### ### ### 0.0
2005-Jun-03 Fri 26.4 26.83 26.26 26.75 1,703,285 ### 76.9 76.9 ###
2005-Jun-02 Thu ### ### ### ### 3,935,278 0 86.6 86.6 0.0
2005-Jun-01 Wed 24.85 ### 24.85 25.41 2,385,647 ### ### ### ###
2005-May-31 Tue ### ### 24.75 24.75 29.6 29.6 1.8
2005-May-30 Mon ### ### ### 24.88 76.4 76.4 1.8
2005-May-27 Fri 24.75 ### 24.53 24.54 20.9 20.9 1.8
2005-May-26 Thu 24.52 24.72 24.5 24.71 1,414,986 ### 75.9 75.9 ###
2005-May-25 Wed 24.45 24.48 ### 24.22 1,110,684 13,594,772 27.4 27.4 1.7
2005-May-24 Tue 23.55 24.24 23.55 24.24 ### ### ###
2005-May-23 Mon 23.59 23.73 23.26 ### ### ### 0.0
2005-May-20 Fri ### ### ### 23.45 3,081,943 0 ### ### 1.7
2005-May-19 Thu 23.24 23.27 ### ### 2,493,575 29,012,745 23.9 23.9 0.0
2005-May-18 Wed ### 23.44 ### ### 79.7 79.7 0.0
2005-May-17 Tue ### ### ### 22.88 85.3 85.3 1.6
2005-May-16 Mon 23 ### 22.52 22.59 ### ### ###
2005-May-13 Fri 23.48 ### ### ### 2,234,070 0 18.9 18.9 0.0
2005-May-12 Thu 23.88 ### 23.74 ### 2,323,385 27,578,579 ### ### 0.0
2005-May-11 Wed ### ### 23.7 ### 1,664,554 ### 27.0 27.0 0.0
2005-May-10 Tue 23.73 ### 23.7 ### 2,118,088 25,099,342 ### ### 0.0
2005-May-09 Mon ### ### ### 23.55 2,039,351 0 86.1 86.1 1.7
2005-May-06 Fri ### ### 22.86 ### 63.5 63.5 0.0
2005-May-05 Thu 23 ### 22.74 23 2,688,845 ### ### ### 1.6
2005-May-04 Wed ### 23.43 22.89 ### 34.3 34.3 0.0
2005-May-03 Tue 23.7 23.87 23.22 23.52 990,728 ### ### ### ###
2005-May-02 Mon 23.4 23.75 23.21 23.59 1,093,823 ### ### ### 1.7
2005-Apr-29 Fri ### ### 23.22 23.5 4,879,325 ### ### ### 1.7
2005-Apr-28 Thu ### ### ### 23.75 ### ### ###
2005-Apr-27 Wed 24.8 ### ### ### 1,371,452 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### 24.7 24.29 24.5 ### ### 1.8
2005-Apr-21 Thu 24.25 ### ### ### ### ### 0.0
2005-Apr-20 Wed 25 ### 24.51 ### ### ### 0.0
2005-Apr-19 Tue 23.84 ### ### 24.5 ### ### 1.8
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### 24.28 23.82 ### ### ### 0.0
2005-Apr-14 Thu 24.74 24.74 ### ### 3,203,221 39,623,843 20.6 20.6 0.0
2005-Apr-13 Wed 25.52 25.52 ### ### 2,429,479 31,000,152 22.8 22.8 0.0
2005-Apr-12 Tue 25.44 25.72 ### 25.59 77.8 77.8 1.8
2005-Apr-11 Mon ### ### ### 25.22 ### ### ###
2005-Apr-08 Fri 25.45 25.45 ### 25.43 1,616,346 ### 31.1 31.1 ###
2005-Apr-07 Thu 25.79 ### 25.43 25.46 ### ### 1.8
2005-Apr-06 Wed 25.74 ### 25.49 ### 3,127,121 39,855,157 35.8 35.8 0.0
2005-Apr-05 Tue 25.29 ### ### 25.85 ### ### ###
2005-Apr-04 Mon 25.4 25.4 ### 25.26 ### ### 1.8
2005-Apr-01 Fri 24.82 25 ### ### 2,387,921 ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 2,897,651 0 11.2 11.2 0.0
2005-Mar-30 Wed 25 ### 24.51 25 1,598,021 19,583,747 ### ### 1.8
2005-Mar-29 Tue 24.4 24.85 24.4 24.8 ### ### ###
2005-Mar-24 Thu ### ### 24.21 ### 38.9 38.9 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### 25.5 25 ### 1,790,757 ### ### ### 0.0
2005-Mar-21 Mon 25.25 25.45 ### ### 1,646,647 20,953,583 ### ### 0.0
2005-Mar-18 Fri 24.28 ### 24.28 ### 1,834,929 ### ### ### 0.0
2005-Mar-17 Thu ### ### ### 24.27 2,604,323 0 ### ### ###
2005-Mar-16 Wed 24.29 24.4 ### 23.85 2,132,440 ### 19.6 19.6 ###
2005-Mar-15 Tue 24.45 24.45 ### ### 24.8 24.8 0.0
2005-Mar-14 Mon 24 ### ### 24.28 1,345,344 0 79.1 79.1 1.7
2005-Mar-11 Fri 23.7 23.86 23.4 ### 972,323 ### ### ### 0.0
2005-Mar-10 Thu ### ### 23.51 ### 17.9 17.9 0.0
2005-Mar-09 Wed 23.86 ### 23.78 ### ### ### 0.0
2005-Mar-08 Tue ### ### ### 23.55 2,496,756 0 ### ### 1.7
2005-Mar-07 Mon ### ### 22.75 ### 68.4 68.4 0.0
2005-Mar-04 Fri ### 22.76 ### ### 32.4 32.4 0.0
2005-Mar-03 Thu ### 22.75 22.22 22.42 1,383,121 31,099,475 ### ### ###
2005-Mar-02 Wed 22.7 22.83 22.25 22.4 1,602,928 ### 23.2 23.2 ###
2005-Mar-01 Tue 22 22.71 ### 22.58 ### ### 1.6
2005-Feb-28 Mon 21.75 21.86 ### 21.78 ### ### 1.6
2005-Feb-25 Fri 21.25 ### 21.25 21.58 79.6 79.6 ###
2005-Feb-24 Thu 21.5 21.82 21.5 21.54 1,596,526 34,580,753 ### ### 1.5
2005-Feb-23 Wed ### ### 21.54 21.55 1,695,172 ### 25.8 25.8 ###
2005-Feb-22 Tue 21.83 21.89 21.7 21.7 882,542 ### 37.0 37.0 1.6
2005-Feb-21 Mon 21.81 21.83 ### 21.77 ### ### 1.6
2005-Feb-18 Fri ### ### 21.4 21.5 1,346,253 ### ### ### 1.5
2005-Feb-17 Thu ### ### ### 21.8 3,606,982 0 ### ### 1.6
2005-Feb-16 Wed 21.85 ### ### 21.58 ### ### ###
2005-Feb-15 Tue 21.2 21.79 21.2 21.72 ### ### ###
2005-Feb-14 Mon 20.88 ### 20.8 ### 75.2 75.2 0.0
2005-Feb-11 Fri ### 20.7 ### 20.7 ### ### 1.5
2005-Feb-10 Thu 20.25 20.42 ### ### 33.6 33.6 0.0
2005-Feb-09 Wed 20.27 20.44 20.26 ### 74.4 74.4 0.0
2005-Feb-08 Tue 20.43 20.51 ### ### ### ### 0.0
2005-Feb-07 Mon 20.72 20.72 20.5 20.51 28.9 28.9 ###
2005-Feb-04 Fri ### ### 20.24 20.5 ### ### 1.5
2005-Feb-03 Thu ### 20.7 ### ### 21.9 21.9 0.0
2005-Feb-02 Wed ### ### ### 20.75 1,428,759 0 ### ### 1.5
2005-Feb-01 Tue 20.87 ### 20.71 ### ### ### 0.0
2005-Jan-31 Mon 20.54 ### 20.53 ### 1,143,770 ### ### ### 0.0
2005-Jan-28 Fri 20.5 20.77 20.5 ### ### ### 0.0
2005-Jan-27 Thu ### 20.86 20.48 20.49 1,926,945 39,829,953 27.7 27.7 ###
2005-Jan-25 Tue 20.72 ### 20.48 20.58 2,074,677 ### 30.2 30.2 1.5
2005-Jan-24 Mon 20.46 20.78 20.46 20.71 80.4 80.4 ###
2005-Jan-21 Fri 20.29 20.48 20.2 ### 879,984 17,898,874 70.5 70.5 0.0
2005-Jan-20 Thu ### 20.5 20.22 ### 1,823,788 37,132,323 ### ### 0.0
2005-Jan-19 Wed ### ### 20.46 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 2,419,852 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 888,543 0 77.3 77.3 0.0
2005-Jan-14 Fri ### ### ### 21 ### ### 1.5
2005-Jan-13 Thu ### 20.71 20.47 20.71 1,115,059 ### 71.4 71.4 ###
2005-Jan-12 Wed 20.5 ### ### 20.43 728,359 0 ### ### ###
2005-Jan-11 Tue 20.49 ### 20.49 20.56 ### ### 1.5
2005-Jan-10 Mon 20.52 20.59 20.41 20.41 24.4 24.4 1.5
2005-Jan-07 Fri ### 20.5 ### 20.5 ### ### 1.5
2005-Jan-06 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-05 Wed ### 20 19.87 ### ### ### 0.0
2005-Jan-04 Tue 20 20 ### ### 579,479 ### ### ### 0.0
2004-Dec-31 Fri 20 ### 20 ### ### ### 0.0
2004-Dec-30 Thu 20 ### ### 20 67.9 67.9 1.4
2004-Dec-29 Wed ### ### 19.85 ### 22.1 22.1 0.0
2004-Dec-24 Fri ### ### 20 ### 7,539,645 75,396,450 73.8 73.8 0.0
2004-Dec-23 Thu ### ### 19.88 ### 2,759,587 ### 70.0 70.0 0.0
2004-Dec-22 Wed 20 ### ### ### 1,600,475 0 ### ### 0.0
2004-Dec-21 Tue ### ### 19.81 19.81 ### ### ###
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri 19.81 20 19.81 ### 1,241,821 24,718,447 73.9 73.9 0.0
2004-Dec-16 Thu 19.8 ### 19.8 ### ### ### 0.0
2004-Dec-15 Wed 20 ### ### ### 1,824,026 0 17.3 17.3 0.0
2004-Dec-14 Tue ### 19.85 ### 19.85 968,189 9,609,275 82.1 82.1 1.4
2004-Dec-13 Mon ### 19.46 19.21 19.46 ### ### ###
2004-Dec-10 Fri ### 19.7 ### 19.47 1,086,686 10,703,857 28.4 28.4 ###
2004-Dec-09 Thu 19.25 19.47 ### 19.41 1,484,028 ### 80.0 80.0 ###
2004-Dec-08 Wed 19.48 19.55 ### ### ### ### 0.0
2004-Dec-07 Tue ### 20.25 19.74 19.74 1,403,557 28,064,122 ### ### 1.4
2004-Dec-06 Mon ### 20 19.86 20 1,456,487 29,027,785 76.8 76.8 1.4
2004-Dec-03 Fri ### 20 19.8 ### 2,031,356 40,423,984 38.0 38.0 0.0
2004-Dec-02 Thu 19.8 ### 19.76 20 3,662,158 36,182,121 ### ### 1.4
2004-Dec-01 Wed 20.85 ### ### ### ### ### 0.0
2004-Nov-30 Tue 21.22 21.46 20.85 20.85 ### ### ###
2004-Nov-29 Mon 20.82 21.48 20.7 21.44 1,911,944 ### 89.8 89.8 ###
2004-Nov-26 Fri ### ### 20.27 ### ### ### 0.0
2004-Nov-25 Thu ### 20.4 ### ### 1,478,129 ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 1,156,885 0 29.7 29.7 0.0
2004-Nov-23 Tue ### 20 19.87 ### 974,229 19,421,255 30.8 30.8 0.0
2004-Nov-22 Mon ### ### 19.75 19.75 36.1 36.1 ###
2004-Nov-19 Fri ### 19.73 19.4 19.7 1,426,554 27,910,529 ### ### 1.4
2004-Nov-18 Thu 19.2 19.55 19.2 19.5 1,847,158 35,788,686 ### ### 1.4
2004-Nov-17 Wed 18.8 ### 18.71 ### ### ### 0.0
2004-Nov-16 Tue ### 18.72 18.56 18.57 2,130,982 ### ### ### ###
2004-Nov-15 Mon ### ### ### 18.75 679,386 0 ### ### ###
2004-Nov-12 Fri ### ### 18.78 18.82 1,005,989 ### 24.1 24.1 1.3
2004-Nov-11 Thu 18.74 ### 18.71 18.89 1,729,048 16,175,244 74.5 74.5 ###
2004-Nov-10 Wed 18.5 ### 18.41 ### 2,666,980 24,549,550 ### ### 0.0
2004-Nov-09 Tue 18.85 18.85 ### 18.74 ### ### 1.3
2004-Nov-08 Mon ### ### 18.77 18.77 1,341,851 12,593,271 15.7 15.7 ###
2004-Nov-05 Fri 19.52 19.55 ### ### 13.4 13.4 0.0
2004-Nov-04 Thu 19.43 19.55 19.41 19.46 1,579,342 30,765,582 67.2 67.2 ###
2004-Nov-03 Wed ### 19.4 ### ### 2,950,078 28,615,756 28.3 28.3 0.0
2004-Nov-02 Tue 19.8 19.8 19.42 19.49 417,072 8,178,781 ### ### 1.4
2004-Nov-01 Mon ### 19.84 19.51 19.84 ### ### 1.4
2004-Oct-29 Fri ### 19.5 19.23 19.47 ### ### ###
2004-Oct-28 Thu 19.75 19.8 19.5 19.55 2,448,385 ### ### ### ###
2004-Oct-27 Wed ### ### ### ### 65.8 65.8 0.0
2004-Oct-26 Tue 19.71 19.88 ### 19.82 1,662,627 ### 74.0 74.0 1.4
2004-Oct-25 Mon 19.47 ### 19.44 ### 77.2 77.2 0.0
2004-Oct-22 Fri ### 19.48 19.23 ### 68.6 68.6 0.0
2004-Oct-21 Thu 19.25 ### ### 19.26 ### ### 1.4
2004-Oct-20 Wed ### ### ### 19.45 10.9 10.9 ###
2004-Oct-19 Tue 20 ### ### ### ### ### 0.0
2004-Oct-18 Mon 20.2 20.23 ### ### 27.1 27.1 0.0
2004-Oct-15 Fri 20 ### 20 ### 717,889 ### ### ### 0.0
2004-Oct-14 Thu 19.8 ### ### ### ### ### 0.0
2004-Oct-13 Wed 20.2 20.24 19.8 19.83 14.7 14.7 ###
2004-Oct-12 Tue 20.25 20.45 20.25 ### 1,103,029 22,446,640 66.4 66.4 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri 20.26 ### ### ### 1,419,675 0 ### ### 0.0
2004-Oct-07 Thu 20.4 20.42 20.2 20.2 1,150,429 ### ### ### 1.4
2004-Oct-06 Wed ### 20.4 ### 20.22 1,596,943 ### ### ### 1.4
2004-Oct-05 Tue 19.87 20 19.57 ### ### ### 0.0
2004-Oct-04 Mon 19.58 19.85 19.56 19.76 466,445 ### ### ### ###
2004-Oct-01 Fri ### 19.49 ### ### 462,071 4,502,881 71.9 71.9 0.0
2004-Sep-30 Thu 19.75 19.83 19.5 19.5 ### ### 1.4
2004-Sep-29 Wed 19.8 19.83 ### 19.7 ### ### 1.4
2004-Sep-28 Tue 19.8 ### 19.79 19.83 ### ### ###
2004-Sep-27 Mon 19.4 19.77 19.4 19.75 1,383,081 27,087,641 86.5 86.5 ###
2004-Sep-24 Fri 19.25 ### ### ### 75.9 75.9 0.0
2004-Sep-23 Thu 19.47 19.5 ### 19.41 1,473,427 ### ### ### ###
2004-Sep-22 Wed 19.24 19.57 19.24 19.5 1,751,028 ### ### ### 1.4
2004-Sep-21 Tue ### 19.23 ### ### 1,358,657 13,063,487 72.2 72.2 0.0
2004-Sep-20 Mon ### ### 18.81 ### ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 65.0 65.0 0.0
2004-Sep-16 Thu 18.58 18.89 18.58 18.86 2,666,543 49,957,683 79.8 79.8 1.3
2004-Sep-15 Wed 18.46 18.76 18.46 18.7 1,726,140 ### ### ### 1.3
2004-Sep-14 Tue ### 18.4 ### ### 1,507,026 ### ### ### 0.0
2004-Sep-13 Mon ### ### ### 18.27 1,054,480 0 ### ### ###
2004-Sep-10 Fri 18.25 ### ### ### 765,422 0 69.7 69.7 0.0
2004-Sep-09 Thu ### 18.2 ### ### 1,343,642 12,227,142 ### ### 0.0
2004-Sep-08 Wed ### ### 17.75 ### ### ### 0.0
2004-Sep-07 Tue 18.45 18.49 ### ### 656,354 ### ### ### 0.0
2004-Sep-06 Mon ### 18.44 18.29 ### 35.3 35.3 0.0
2004-Sep-03 Fri 18.58 18.58 18.29 18.42 1,142,527 21,062,485 ### ### 1.3
2004-Sep-02 Thu ### ### ### 18.45 861,726 0 27.9 27.9 1.3
2004-Sep-01 Wed ### 18.42 ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 71.7 71.7 0.0
2004-Aug-30 Mon ### ### 17.8 ### 6,402,485 ### 34.1 34.1 0.0
2004-Aug-27 Fri ### ### ### ### 2,388,270 0 70.8 70.8 0.0
2004-Aug-26 Thu 17.8 ### 17.7 ### ### ### 0.0
2004-Aug-25 Wed 18.4 18.4 ### ### 2,843,383 26,159,123 ### ### 0.0
2004-Aug-24 Tue 18.57 ### 18.51 18.57 ### ### ###
2004-Aug-23 Mon 18.54 18.79 18.53 18.74 76.7 76.7 1.3
2004-Aug-20 Fri 18.55 ### 18.47 18.55 2,628,440 24,273,643 ### ### 1.3
2004-Aug-19 Thu 18.45 ### ### 18.45 ### ### 1.3
2004-Aug-18 Wed ### ### ### ### 2,423,683 0 ### ### 0.0
2004-Aug-17 Tue 18.78 18.78 18.54 ### ### ### 0.0
2004-Aug-16 Mon ### ### 18.71 18.8 30.8 30.8 1.3
2004-Aug-13 Fri 18.79 18.79 ### 18.7 1,132,479 10,639,640 30.8 30.8 1.3
2004-Aug-12 Thu 18.5 ### 18.48 ### ### ### 0.0
2004-Aug-11 Wed 18.7 18.85 18.48 18.55 3,242,278 ### 27.6 27.6 1.3
2004-Aug-10 Tue ### ### ### ### 2,519,587 0 21.9 21.9 0.0
2004-Aug-09 Mon ### ### ### ### 1,176,542 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 2,136,743 0 ### ### 0.0
2004-Aug-05 Thu 18.71 18.8 ### 18.7 ### ### 1.3
2004-Aug-04 Wed 18.75 ### 18.72 ### ### ### 0.0
2004-Aug-03 Tue ### 18.8 18.5 ### 2,290,876 ### ### ### 0.0
2004-Aug-02 Mon ### 18.84 ### 18.7 3,292,680 31,017,045 93.7 93.7 1.3
2004-Jul-30 Fri ### ### 17.84 ### 3,634,976 32,423,985 63.0 63.0 0.0
2004-Jul-29 Thu 17.75 ### 17.75 ### 2,183,020 ### 83.6 83.6 0.0
2004-Jul-28 Wed ### 17.73 ### 17.73 1,012,526 8,976,042 76.1 76.1 ###
2004-Jul-27 Tue ### ### 17.57 ### ### ### 0.0
2004-Jul-26 Mon 17.7 17.7 17.53 ### 1,173,481 ### ### ### 0.0
2004-Jul-23 Fri 17.45 ### 17.45 17.59 79.1 79.1 ###
2004-Jul-22 Thu 17.2 17.54 17.2 ### 1,249,779 ### ### ### 0.0
2004-Jul-21 Wed 17.5 ### 17.27 17.27 2,144,944 ### 18.5 18.5 ###
2004-Jul-20 Tue ### 17.72 17.48 17.57 ### ### 1.3
2004-Jul-19 Mon 17.7 17.75 17.58 17.58 686,042 ### 23.9 23.9 1.3
2004-Jul-16 Fri 17.45 17.7 17.45 ### 80.1 80.1 0.0
2004-Jul-15 Thu 17.45 17.54 17.42 17.54 1,024,380 ### ### ### 1.3
2004-Jul-14 Wed 17.45 17.46 ### ### ### ### 0.0
2004-Jul-13 Tue ### 17.49 ### 17.4 1,402,820 ### 73.9 73.9 1.2
2004-Jul-12 Mon 17.48 17.49 ### ### 725,370 ### ### ### 0.0
2004-Jul-09 Fri 17.5 17.55 17.4 17.43 985,785 ### ### ### 1.2
2004-Jul-08 Thu ### 17.47 ### 17.4 69.4 69.4 1.2
2004-Jul-07 Wed 17.25 17.51 17.23 17.42 ### ### 1.2
2004-Jul-06 Tue ### 17.23 ### ### ### ### 0.0
2004-Jul-05 Mon 16.86 ### 16.86 16.86 1,626,428 13,710,788 66.4 66.4 1.2
2004-Jul-02 Fri ### ### 16.73 16.86 ### ### 1.2
2004-Jul-01 Thu 16.73 16.84 16.73 16.78 ### ### 1.2
2004-Jun-30 Wed ### 16.77 ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### 16.7 3,556,386 0 17.4 17.4 1.2
2004-Jun-28 Mon ### 17.25 ### 17.25 78.2 78.2 1.2
2004-Jun-25 Fri ### 17.22 ### ### 4,776,320 ### 77.6 77.6 0.0
2004-Jun-24 Thu ### ### ### ### 73.7 73.7 0.0
2004-Jun-23 Wed ### ### ### ### 29.1 29.1 0.0
2004-Jun-22 Tue ### ### ### ### 17.2 17.2 0.0
2004-Jun-21 Mon ### ### ### ### 1,987,055 0 ### ### 0.0
2004-Jun-18 Fri ### ### 16.85 ### 73.3 73.3 0.0
2004-Jun-17 Thu ### 16.74 16.58 16.72 ### ### 1.2
2004-Jun-16 Wed 16.5 ### 16.5 ### ### ### 0.0
2004-Jun-15 Tue 16.22 16.42 16.22 16.4 ### ### ###
2004-Jun-14 Mon ### 16.45 16.27 ### ### ### 0.0
2004-Jun-11 Fri ### 16.45 16.27 ### 72.7 72.7 0.0
2004-Jun-10 Thu 16.28 16.4 16.2 16.25 989,450 ### ### ### ###
2004-Jun-09 Wed 16.48 16.5 16.23 ### ### ### 0.0
2004-Jun-08 Tue ### 16.72 16.58 ### 796,544 13,262,457 74.8 74.8 0.0
2004-Jun-07 Mon 16.54 16.54 ### 16.48 31.9 31.9 1.2
2004-Jun-04 Fri 16.54 16.55 16.41 16.47 918,482 15,136,583 ### ### ###
2004-Jun-03 Thu 16.49 16.59 16.43 16.55 ### ### 1.2
2004-Jun-02 Wed 16.7 16.72 16.52 ### 1,685,127 ### 24.3 24.3 0.0
2004-Jun-01 Tue 16.47 ### ### 16.49 ### ### 1.2
2004-May-31 Mon 16.2 16.27 ### 16.26 3,161,247 25,716,744 ### ### ###
2004-May-28 Fri 15.87 16.2 15.85 15.87 3,593,642 ### ### ### ###
2004-May-27 Thu 16.2 16.2 ### ### 3,486,455 28,240,285 ### ### 0.0
2004-May-26 Wed 16.2 ### ### 16.22 ### ### 1.2
2004-May-25 Tue 16.5 16.53 16.28 ### ### ### 0.0
2004-May-24 Mon 16.41 16.41 16.25 ### 1,537,326 ### 30.7 30.7 0.0
2004-May-21 Fri 16.5 16.7 16.42 16.42 22.9 22.9 1.2
2004-May-20 Thu 16.59 16.75 16.5 16.52 30.1 30.1 ###
2004-May-19 Wed 16.79 16.79 16.47 ### 22.6 22.6 0.0
2004-May-18 Tue 16.84 ### 16.77 16.82 1,898,245 15,916,784 ### ### ###
2004-May-17 Mon 16.71 ### 16.71 16.75 78.8 78.8 ###
2004-May-14 Fri 16.5 16.59 16.5 16.56 815,645 13,494,846 77.2 77.2 1.2
2004-May-13 Thu 16.45 16.55 ### 16.4 1,843,850 15,257,858 ### ### ###
2004-May-12 Wed 16.5 ### ### ### 20.1 20.1 0.0
2004-May-11 Tue 16.5 ### ### ### 28.4 28.4 0.0
2004-May-10 Mon ### ### ### 16.75 31.8 31.8 ###
2004-May-07 Fri ### ### 16.82 ### 74.4 74.4 0.0
2004-May-06 Thu ### ### 16.88 ### 1,385,127 11,690,471 ### ### 0.0
2004-May-05 Wed 16.84 ### 16.84 ### 70.1 70.1 0.0
2004-May-04 Tue 16.8 16.88 ### 16.8 ### ### 1.2
2004-May-03 Mon 16.5 16.59 ### 16.57 ### ### ###
2004-Apr-30 Fri 16.7 16.73 16.5 16.54 3,813,150 63,355,487 25.4 25.4 ###
2004-Apr-29 Thu ### ### 16.78 16.79 2,402,482 20,156,823 42.5 42.5 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 16.74 ### 16.7 16.88 737,183 6,155,478 ### ### 1.2
2004-Apr-26 Mon 16.76 16.8 16.7 16.75 29.3 29.3 ###
2004-Apr-23 Fri ### 16.85 ### 16.79 2,252,152 18,974,380 72.1 72.1 ###
2004-Apr-22 Thu 16.78 16.89 16.58 ### 1,870,951 ### ### ### 0.0
2004-Apr-21 Wed 16.75 16.79 ### 16.75 ### ### ###
2004-Apr-20 Tue 16.85 16.85 ### 16.7 1,145,685 ### 24.8 24.8 1.2
2004-Apr-19 Mon 16.7 ### 16.7 16.82 ### ### ###
2004-Apr-16 Fri 16.5 16.76 16.5 16.7 2,003,182 ### 82.3 82.3 1.2
2004-Apr-15 Thu 16.75 16.75 16.49 16.49 2,070,049 ### 23.4 23.4 1.2
2004-Apr-14 Wed 16.59 16.85 16.5 16.75 ### ### ###
2004-Apr-13 Tue 16.53 ### 16.53 ### ### ### 0.0
2004-Apr-08 Thu 16.43 16.44 ### ### 1,036,424 ### ### ### 0.0
2004-Apr-07 Wed 16.24 ### 16.22 ### 834,047 6,764,121 ### ### 0.0
2004-Apr-06 Tue 16.2 16.24 ### ### 2,310,924 ### 32.7 32.7 0.0
2004-Apr-05 Mon ### ### ### ### 73.9 73.9 0.0
2004-Apr-02 Fri ### ### 15.83 ### 2,260,850 17,894,627 ### ### 0.0
2004-Apr-01 Thu 15.75 ### 15.74 ### 87.8 87.8 0.0
2004-Mar-31 Wed ### 15.8 ### 15.7 1,496,342 ### ### ### ###
2004-Mar-30 Tue 15.58 ### 15.45 15.5 28.7 28.7 1.1
2004-Mar-29 Mon 15.81 15.85 15.57 15.59 913,345 14,348,649 21.3 21.3 ###
2004-Mar-26 Fri 15.8 ### 15.8 15.8 66.8 66.8 1.1
2004-Mar-25 Thu 15.85 ### 15.8 15.85 ### ### 1.1
2004-Mar-24 Wed 15.7 15.87 ### 15.87 80.6 80.6 ###
2004-Mar-23 Tue ### ### 15.78 15.79 4,000,481 ### 23.2 23.2 1.1
2004-Mar-22 Mon 16.23 16.23 ### ### 1,058,471 ### 28.0 28.0 0.0
2004-Mar-19 Fri ### 16.26 ### 16.21 ### ### 1.2
2004-Mar-18 Thu ### ### ### ### 33.8 33.8 0.0
2004-Mar-17 Wed ### ### ### ### 931,720 0 ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 980,029 0 87.3 87.3 0.0
2004-Mar-15 Mon 15.55 15.7 15.52 ### 971,028 15,157,747 78.1 78.1 0.0
2004-Mar-12 Fri 15.56 15.74 15.42 15.51 ### ### 1.1
2004-Mar-11 Thu 15.53 ### 15.53 ### 1,100,147 8,542,641 ### ### 0.0
2004-Mar-10 Wed 15.7 15.76 15.52 ### 35.2 35.2 0.0
2004-Mar-09 Tue ### 15.74 ### 15.7 71.2 71.2 ###
2004-Mar-08 Mon ### ### ### ### 719,646 0 85.9 85.9 0.0
2004-Mar-05 Fri ### 22.76 ### ### 32.4 32.4 0.0
2004-Mar-04 Thu 15.41 15.45 15.28 15.28 1,474,324 22,652,988 ### ### ###
2004-Mar-03 Wed 15.4 15.45 ### 15.4 1,647,778 12,729,085 71.3 71.3 ###
2004-Mar-02 Tue ### ### 15.29 ### 74.0 74.0 0.0
2004-Mar-01 Mon ### 15.28 ### 15.23 72.5 72.5 1.1
2004-Feb-27 Fri ### 15.4 ### 15.22 ### ### 1.1
2004-Feb-26 Thu 15.21 15.41 15.21 15.25 1,751,889 26,821,420 74.5 74.5 ###
2004-Feb-25 Wed 15.22 ### 15.2 15.23 ### ### 1.1
2004-Feb-24 Tue 15.25 ### 15.23 ### ### ### 0.0
2004-Feb-23 Mon ### ### ### 15.25 76.5 76.5 ###
2004-Feb-20 Fri ### ### ### ### 74.8 74.8 0.0
2004-Feb-19 Thu ### ### ### ### 33.5 33.5 0.0
2004-Feb-18 Wed ### ### ### ### 694,677 0 67.8 67.8 0.0
2004-Feb-17 Tue ### ### 14.82 ### 25.8 25.8 0.0
2004-Feb-16 Mon 14.78 14.88 14.75 14.84 779,388 ### 73.4 73.4 ###
2004-Feb-13 Fri 14.83 14.86 14.75 14.76 28.9 28.9 1.1
2004-Feb-12 Thu 14.79 ### 14.7 14.83 1,757,473 12,917,426 ### ### ###
2004-Feb-11 Wed 14.51 14.72 14.51 ### 1,942,478 ### ### ### 0.0
2004-Feb-10 Tue 14.48 14.56 ### 14.44 871,354 6,343,457 ### ### ###
2004-Feb-09 Mon ### 14.46 14.25 14.46 75.5 75.5 1.0
2004-Feb-06 Fri 14.4 14.48 ### ### 1,723,059 12,474,947 29.3 29.3 0.0
2004-Feb-05 Thu 14.4 14.4 ### ### 31.6 31.6 0.0
2004-Feb-04 Wed 14.7 14.7 14.51 14.51 909,952 13,289,848 25.6 25.6 ###
2004-Feb-03 Tue ### 14.77 14.55 ### 970,987 ### ### ### 0.0
2004-Feb-02 Mon ### ### 14.42 14.5 1,082,956 ### 30.6 30.6 1.0
2004-Jan-30 Fri ### 14.7 14.54 14.59 2,488,072 ### ### ### 1.0
2004-Jan-29 Thu ### 14.79 14.53 ### ### ### 0.0
2004-Jan-28 Wed 14.85 14.85 14.71 14.75 1,207,355 ### 34.9 34.9 ###
2004-Jan-27 Tue ### ### ### ### 1,181,229 0 ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 1,349,372 0 ### ### 0.0
2004-Jan-22 Thu 15.24 ### ### ### ### ### 0.0
2004-Jan-21 Wed ### 15.55 ### 15.46 3,366,357 26,173,425 ### ### 1.1
2004-Jan-20 Tue ### ### ### ### 1,305,041 0 71.8 71.8 0.0
2004-Jan-19 Mon ### 15.2 ### ### 1,428,621 ### ### ### 0.0
2004-Jan-16 Fri ### ### 14.86 ### 1,745,770 12,971,071 ### ### 0.0
2004-Jan-15 Thu 15.28 ### ### ### 20.1 20.1 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 74.5 74.5 0.0
2004-Jan-12 Mon 14.85 ### 14.76 14.85 1,444,320 10,659,081 69.5 69.5 ###
2004-Jan-09 Fri ### ### 14.82 14.89 ### ### ###
2004-Jan-08 Thu ### ### 14.88 ### 1,679,477 ### 30.9 30.9 0.0
2004-Jan-07 Wed 15.4 15.4 ### 15.22 1,353,584 ### 27.5 27.5 1.1
2004-Jan-06 Tue ### 15.54 ### 15.49 3,825,084 ### ### ### ###
2004-Jan-05 Mon ### 14.88 ### 14.87 ### ### 1.1
2004-Jan-02 Fri 14.8 14.8 ### 14.74 144,421 ### ### ### 1.1
2003-Dec-31 Wed 14.84 14.86 14.72 14.8 186,177 2,753,557 23.5 23.5 1.1
2003-Dec-30 Tue 14.8 14.85 14.73 14.76 338,173 5,001,578 ### ### 1.1
2003-Dec-29 Mon 14.75 14.75 ### 14.7 246,222 1,815,887 23.3 23.3 ###
2003-Dec-24 Wed 14.72 14.74 14.46 14.57 15.1 15.1 ###
2003-Dec-23 Tue 14.45 14.78 14.45 14.7 940,941 13,751,852 82.5 82.5 ###
2003-Dec-22 Mon 14.56 14.72 14.45 ### 74.9 74.9 0.0
2003-Dec-19 Fri 14.55 ### 14.4 14.48 10,017,154 ### 29.3 29.3 1.0
2003-Dec-18 Thu 14.89 14.89 14.4 14.4 ### ### 1.0
2003-Dec-17 Wed 14.56 ### 14.56 14.81 4,529,644 ### 84.4 84.4 1.1
2003-Dec-16 Tue ### 14.5 ### 14.41 2,307,759 16,731,252 75.7 75.7 ###
2003-Dec-15 Mon 14.49 14.49 14.2 ### ### ### 0.0
2003-Dec-12 Fri ### 14.57 ### 14.5 ### ### 1.0
2003-Dec-11 Thu 13.8 ### 13.76 13.84 1,800,783 12,389,387 77.1 77.1 1.0
2003-Dec-10 Wed ### 13.76 ### 13.76 1,257,853 8,654,028 80.8 80.8 1.0
2003-Dec-09 Tue ### 13.72 ### 13.7 ### ### 1.0
2003-Dec-08 Mon 13.7 13.72 13.56 ### 1,418,079 ### 27.7 27.7 0.0
2003-Dec-05 Fri 13.58 13.7 13.51 ### 77.2 77.2 0.0
2003-Dec-04 Thu ### ### 13.58 ### 1,270,526 8,626,871 71.5 71.5 0.0
2003-Dec-03 Wed 13.59 ### 13.54 13.59 1,193,279 ### ### ### ###
2003-Dec-02 Tue 13.5 ### 13.49 13.58 1,399,324 9,438,440 77.4 77.4 ###
2003-Dec-01 Mon 13.7 13.7 13.47 13.5 2,288,979 31,095,779 23.8 23.8 1.0
2003-Nov-28 Fri ### 13.79 ### 13.74 1,492,150 10,288,374 72.4 72.4 ###
2003-Nov-27 Thu 13.58 13.78 13.54 13.71 74.0 74.0 ###
2003-Nov-26 Wed 13.57 13.57 13.5 13.53 29.1 29.1 ###
2003-Nov-25 Tue ### ### 13.52 13.56 ### ### 1.0
2003-Nov-24 Mon 13.73 13.83 13.51 13.56 990,374 ### ### ### 1.0
2003-Nov-21 Fri ### 13.75 ### 13.7 1,703,475 ### 74.0 74.0 1.0
2003-Nov-20 Thu ### 13.7 13.48 ### 73.2 73.2 0.0
2003-Nov-19 Wed 13.26 ### 13.26 ### 1,768,246 11,723,470 90.4 90.4 0.0
2003-Nov-18 Tue ### ### ### 13.23 43.3 43.3 0.9
2003-Nov-17 Mon 13.47 13.53 ### ### 951,781 ### 37.7 37.7 0.0
2003-Nov-14 Fri ### ### 13.48 ### 1,592,651 ### ### ### 0.0
2003-Nov-13 Thu 13.56 ### 13.4 13.49 1,151,484 7,714,942 ### ### ###
2003-Nov-12 Wed 13.76 13.8 13.56 13.56 1,480,942 20,259,286 24.9 24.9 1.0
2003-Nov-11 Tue 13.73 13.81 ### 13.73 2,240,951 ### ### ### ###
2003-Nov-10 Mon ### ### 13.47 13.59 962,089 ### 36.4 36.4 ###
2003-Nov-07 Fri 13.7 13.72 13.52 ### 32.7 32.7 0.0
2003-Nov-06 Thu 13.57 13.71 13.5 13.7 ### ### 1.0
2003-Nov-05 Wed 13.59 ### 13.42 13.57 2,110,280 14,159,978 43.4 43.4 ###
2003-Nov-04 Tue ### 13.84 ### 13.45 81.3 81.3 ###
2003-Nov-03 Mon 13.29 13.29 ### 13.22 1,279,477 8,502,124 35.2 35.2 0.9
2003-Oct-31 Fri ### 13.28 ### 13.23 3,984,377 ### 82.0 82.0 0.9
2003-Oct-30 Thu ### ### ### ### 973,555 0 ### ### 0.0
2003-Oct-29 Wed 13.21 ### ### ### 1,319,347 0 ### ### 0.0
2003-Oct-28 Tue 13.25 13.28 ### ### ### ### 0.0
2003-Oct-27 Mon ### 13.4 13.21 13.21 ### ### ###
2003-Oct-24 Fri 13.47 13.59 ### 13.25 1,834,755 ### ### ### ###
2003-Oct-23 Thu ### ### 13.24 13.27 2,357,046 15,603,644 ### ### 0.9
2003-Oct-22 Wed 13.7 13.74 ### 13.52 ### ### 1.0
2003-Oct-21 Tue 13.5 13.7 13.5 ### 1,070,142 ### 75.4 75.4 0.0
2003-Oct-20 Mon 13.79 13.89 13.43 13.44 1,622,945 22,169,428 ### ### ###
2003-Oct-17 Fri ### ### 13.75 13.8 ### ### 1.0
2003-Oct-16 Thu ### ### ### ### 1,725,940 0 70.7 70.7 0.0
2003-Oct-15 Wed ### ### ### ### 71.6 71.6 0.0
2003-Oct-14 Tue 13.85 ### 13.8 ### 2,517,846 ### 74.2 74.2 0.0
2003-Oct-13 Mon 13.85 13.85 13.72 13.75 1,268,783 17,490,173 ### ### 1.0
2003-Oct-10 Fri 13.72 ### ### 13.76 ### ### 1.0
2003-Oct-09 Thu ### 13.73 13.59 ### 2,254,658 30,798,628 30.3 30.3 0.0
2003-Oct-08 Wed 13.59 13.74 13.59 13.73 1,833,381 25,053,151 ### ### ###
2003-Oct-07 Tue 13.44 13.58 13.44 13.55 73.8 73.8 1.0
2003-Oct-06 Mon 13.4 13.45 13.27 ### 570,383 ### ### ### 0.0
2003-Oct-03 Fri 13.41 13.41 13.24 13.25 20.0 20.0 ###
2003-Oct-02 Thu ### 13.45 13.28 13.43 2,011,552 ### ### ### ###
2003-Oct-01 Wed 13.5 13.5 13.2 ### 2,184,523 29,163,382 24.6 24.6 0.0
2003-Sep-30 Tue ### 13.45 13.28 13.4 938,057 ### ### ### 1.0
2003-Sep-29 Mon ### ### ### ### 907,378 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 25.2 25.2 0.0
2003-Sep-25 Thu 13.45 13.5 13.23 13.28 28.2 28.2 0.9
2003-Sep-24 Wed 13.45 13.47 13.27 ### 27.6 27.6 0.0
2003-Sep-23 Tue 13.71 13.76 ### 13.42 2,019,323 13,892,942 ### ### 1.0
2003-Sep-22 Mon ### 13.75 13.56 13.7 1,794,653 24,505,986 76.4 76.4 1.0
2003-Sep-19 Fri ### 13.71 13.4 13.4 21.1 21.1 1.0
2003-Sep-18 Thu ### 13.55 13.29 13.43 73.9 73.9 ###
2003-Sep-17 Wed 13.2 ### ### 13.29 ### ### ###
2003-Sep-16 Tue ### 13.23 ### ### 1,257,880 8,320,876 ### ### 0.0
2003-Sep-15 Mon 13.24 13.24 ### ### 774,259 ### 32.2 32.2 0.0
2003-Sep-12 Fri ### 13.2 ### ### 1,226,271 8,093,388 73.3 73.3 0.0
2003-Sep-11 Thu ### ### ### ### 17.3 17.3 0.0
2003-Sep-10 Wed 13.4 13.45 13.25 ### 32.3 32.3 0.0
2003-Sep-09 Tue 13.56 13.58 ### 13.42 ### ### 1.0
2003-Sep-08 Mon ### 13.55 ### 13.5 78.1 78.1 1.0
2003-Sep-05 Fri 13.5 13.51 ### ### 21.9 21.9 0.0
2003-Sep-04 Thu 13.52 13.58 13.45 13.5 28.6 28.6 1.0
2003-Sep-03 Wed ### 13.55 ### 13.5 ### ### 1.0
2003-Sep-02 Tue ### 13.4 13.2 13.4 1,048,341 ### ### ### 1.0
2003-Sep-01 Mon 13.27 ### 13.2 13.26 5,195,752 ### ### ### 0.9
2003-Aug-29 Fri ### 13.41 ### ### 3,101,546 ### 68.6 68.6 0.0
2003-Aug-28 Thu ### ### ### ### 1,371,942 0 ### ### 0.0
2003-Aug-27 Wed ### 13.43 13.2 ### 1,266,028 ### ### ### 0.0
2003-Aug-26 Tue 13.54 13.54 13.25 ### ### ### 0.0
2003-Aug-25 Mon 13.5 13.53 13.46 13.51 744,521 ### 67.9 67.9 ###
2003-Aug-22 Fri 13.5 13.55 13.44 13.49 1,873,557 25,283,651 30.8 30.8 ###
2003-Aug-21 Thu ### 13.85 ### 13.42 26.3 26.3 1.0
2003-Aug-20 Wed 13.72 13.77 13.52 13.59 29.3 29.3 ###
2003-Aug-19 Tue 13.59 13.73 13.58 ### 2,179,024 29,754,572 72.4 72.4 0.0
2003-Aug-18 Mon 13.54 13.58 13.5 13.52 716,522 ### ### ### 1.0
2003-Aug-15 Fri 13.58 13.59 13.45 13.45 726,282 ### 23.7 23.7 ###
2003-Aug-14 Thu ### 13.57 ### 13.55 ### ### 1.0
2003-Aug-13 Wed ### 13.4 ### ### 785,747 ### ### ### 0.0
2003-Aug-12 Tue 13.46 13.48 ### ### 756,553 ### 25.9 25.9 0.0
2003-Aug-11 Mon ### ### ### 13.47 ### ### 1.0
2003-Aug-08 Fri 13.5 ### 13.5 ### 3,041,883 ### ### ### 0.0
2003-Aug-07 Thu ### 13.26 ### 13.2 1,470,141 ### 82.7 82.7 0.9
2003-Aug-06 Wed ### ### 12.85 ### 2,015,775 12,951,354 ### ### 0.0
2003-Aug-05 Tue 13.28 13.28 ### ### 24.4 24.4 0.0
2003-Aug-04 Mon 13.2 ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### 13.2 13.2 1,468,655 9,693,123 ### ### 0.9
2003-Jul-31 Thu ### 13.42 ### 13.29 24.6 24.6 ###
2003-Jul-30 Wed ### ### 13.29 ### ### ### 0.0
2003-Jul-29 Tue 13.53 13.84 13.51 13.8 ### ### 1.0
2003-Jul-28 Mon 13.41 ### 13.25 13.59 78.2 78.2 ###
2003-Jul-25 Fri ### 13.28 ### 13.25 3,797,587 25,215,977 ### ### ###
2003-Jul-24 Thu ### 13.2 ### ### 1,563,429 ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 3,240,086 0 23.4 23.4 0.0
2003-Jul-22 Tue ### ### ### 13.2 801,544 0 ### ### 0.9
2003-Jul-21 Mon 13.4 13.48 13.24 ### 812,628 ### 30.5 30.5 0.0
2003-Jul-18 Fri ### ### ### 13.24 2,049,622 0 72.1 72.1 0.9
2003-Jul-17 Thu ### ### 12.86 ### 85.7 85.7 0.0
2003-Jul-16 Wed ### ### ### ### 3,303,724 0 22.7 22.7 0.0
2003-Jul-15 Tue ### ### ### ### 70.4 70.4 0.0
2003-Jul-14 Mon 12.8 ### 12.8 ### ### ### 0.0
2003-Jul-11 Fri 12.72 12.74 ### 12.72 66.9 66.9 0.9
2003-Jul-10 Thu ### 12.89 ### 12.81 1,801,483 11,610,557 76.8 76.8 ###
2003-Jul-09 Wed 12.45 12.72 12.45 12.7 ### ### 0.9
2003-Jul-08 Tue ### ### 12.41 12.5 ### ### 0.9
2003-Jul-07 Mon ### ### 12.47 12.5 ### ### 0.9
2003-Jul-04 Fri 12.58 12.75 12.55 12.57 ### ### 0.9
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed 12.51 12.51 12.22 ### ### ### 0.0
2003-Jul-01 Tue 12.47 12.54 ### 12.5 3,908,880 24,508,677 69.8 69.8 0.9
2003-Jun-30 Mon ### 12.46 ### ### 1,879,373 ### ### ### 0.0
2003-Jun-25 Wed ### ### 11.86 11.88 2,004,388 11,886,020 28.6 28.6 0.8
2003-Jun-24 Tue ### ### ### ### 1,528,042 0 20.6 20.6 0.0
2003-Jun-23 Mon 12.2 ### 12.2 12.21 ### ### 0.9
2003-Jun-20 Fri ### 12.25 ### ### 2,130,420 13,048,822 77.1 77.1 0.0
2003-Jun-19 Thu 12.27 ### 12.2 12.23 4,236,557 ### 25.2 25.2 ###
2003-Jun-18 Wed 12.2 ### ### ### 78.1 78.1 0.0
2003-Jun-17 Tue 12.4 12.4 ### ### ### ### 0.0
2003-Jun-16 Mon 12.26 12.47 12.26 ### 73.3 73.3 0.0
2003-Jun-13 Fri ### ### ### 12.2 ### ### ###
2003-Jun-12 Thu ### ### ### ### 3,482,547 0 ### ### 0.0
2003-Jun-11 Wed 11.45 ### 11.45 11.56 2,947,955 16,877,042 81.5 81.5 0.8
2003-Jun-10 Tue 11.58 ### ### 11.4 2,240,020 0 20.3 20.3 0.8
2003-Jun-06 Fri 11.53 ### 11.5 11.58 ### ### 0.8
2003-Jun-05 Thu 11.57 11.57 11.44 11.48 26.3 26.3 0.8
2003-Jun-04 Wed 11.4 11.53 11.4 11.43 ### ### ###
2003-Jun-03 Tue 11.55 ### ### ### 1,520,754 0 21.8 21.8 0.0
2003-Jun-02 Mon 11.55 ### 11.47 11.47 ### ### ###
2003-May-30 Fri 11.48 11.51 11.43 11.45 ### ### 0.8
2003-May-29 Thu 11.5 11.56 11.45 11.5 1,645,975 18,936,942 ### ### ###
2003-May-28 Wed ### 11.7 11.57 11.58 30.1 30.1 0.8
2003-May-27 Tue 11.85 11.86 11.57 ### ### ### 0.0
2003-May-26 Mon ### ### 11.8 11.85 ### ### ###
2003-May-23 Fri ### ### 11.8 ### 1,975,484 11,655,355 ### ### 0.0
2003-May-22 Thu 11.89 11.89 11.72 11.87 1,839,655 21,717,127 ### ### 0.8
2003-May-21 Wed 11.56 11.73 11.54 11.72 3,424,481 ### 81.7 81.7 0.8
2003-May-20 Tue 11.49 11.52 ### 11.44 1,392,459 ### 29.2 29.2 0.8
2003-May-19 Mon 11.2 11.4 11.2 11.4 2,317,847 26,191,671 ### ### 0.8
2003-May-16 Fri 11.4 11.4 ### 11.24 16.8 16.8 0.8
2003-May-15 Thu 11.44 11.44 ### ### 1,010,541 ### ### ### 0.0
2003-May-14 Wed 11.58 ### 11.45 11.45 848,287 4,856,443 21.8 21.8 0.8
2003-May-13 Tue 11.59 ### 11.52 11.57 1,235,343 7,115,575 29.3 29.3 ###
2003-May-12 Mon 11.48 ### 11.47 11.5 ### ### ###
2003-May-09 Fri 11.4 11.51 ### 11.48 674,144 ### ### ### 0.8
2003-May-08 Thu 11.45 11.47 ### ### ### ### 0.0
2003-May-07 Wed ### 11.57 ### 11.45 ### ### 0.8
2003-May-06 Tue 11.42 11.45 11.27 ### 1,306,880 14,846,156 26.6 26.6 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### 11.29 ### ### 2,817,877 ### 34.8 34.8 0.0
2003-May-01 Thu ### 11.4 ### 11.29 2,029,680 11,569,176 ### ### ###
2003-Apr-30 Wed 11.45 11.55 ### 11.46 1,923,558 11,108,547 ### ### 0.8
2003-Apr-29 Tue 11.76 11.76 11.4 11.56 ### ### 0.8
2003-Apr-28 Mon ### ### 11.72 11.77 23.4 23.4 ###
2003-Apr-24 Thu 11.49 ### 11.45 ### 3,342,154 ### 90.9 90.9 0.0
2003-Apr-23 Wed 11.7 11.7 11.42 11.45 697,240 ### ### ### 0.8
2003-Apr-22 Tue 11.44 11.75 ### 11.56 1,633,087 9,594,386 78.7 78.7 0.8
2003-Apr-17 Thu ### ### ### 11.48 1,605,358 0 ### ### 0.8
2003-Apr-16 Wed ### ### ### ### 4,952,677 0 94.3 94.3 0.0
2003-Apr-15 Tue ### ### 10.86 ### 2,906,073 15,779,976 ### ### 0.0
2003-Apr-14 Mon 10.85 10.89 10.8 10.85 75.0 75.0 0.8
2003-Apr-11 Fri ### ### 10.82 10.85 3,017,745 ### 20.3 20.3 0.8
2003-Apr-10 Thu 10.85 ### 10.83 ### 752,224 ### 71.4 71.4 0.0
2003-Apr-09 Wed ### ### 10.85 ### 25.5 25.5 0.0
2003-Apr-08 Tue ### ### 10.81 ### 1,261,377 6,817,742 ### ### 0.0
2003-Apr-07 Mon ### ### 10.89 ### ### ### 0.0
2003-Apr-04 Fri ### 10.89 ### 10.89 ### ### 0.8
2003-Apr-03 Thu ### ### 10.53 ### 1,331,853 ### 29.1 29.1 0.0
2003-Apr-02 Wed ### 10.76 10.54 10.56 31.9 31.9 0.8
2003-Apr-01 Tue ### ### 10.55 ### 2,636,682 ### ### ### 0.0
2003-Mar-31 Mon ### ### 10.82 ### ### ### 0.0
2003-Mar-28 Fri ### ### 10.86 ### 3,546,543 19,257,728 ### ### 0.0
2003-Mar-27 Thu ### 11.28 10.83 11.28 ### ### 0.8
2003-Mar-26 Wed 10.82 ### ### ### 1,496,740 0 82.7 82.7 0.0
2003-Mar-25 Tue ### ### 10.74 10.75 1,935,175 10,391,889 15.0 15.0 0.8
2003-Mar-24 Mon ### ### 10.79 ### 2,025,421 10,927,146 18.1 18.1 0.0
2003-Mar-21 Fri 10.84 11.29 10.84 ### 89.8 89.8 0.0
2003-Mar-20 Thu ### 10.86 ### 10.82 84.1 84.1 0.8
2003-Mar-19 Wed 10.5 ### ### ### 1,047,970 0 79.3 79.3 0.0
2003-Mar-18 Tue 10.43 10.54 ### 10.4 ### ### 0.7
2003-Mar-17 Mon 10.29 10.42 10.25 ### ### ### 0.0
2003-Mar-14 Fri ### ### 10.2 10.21 22.9 22.9 ###
2003-Mar-13 Thu ### ### ### ### 22.1 22.1 0.0
2003-Mar-12 Wed ### ### ### ### 89.1 89.1 0.0
2003-Mar-11 Tue ### ### ### ### 23.8 23.8 0.0
2003-Mar-10 Mon 10.26 ### 10.26 ### ### ### 0.0
2003-Mar-07 Fri ### 10.2 ### ### 80.2 80.2 0.0
2003-Mar-06 Thu 10.5 10.5 ### ### 12.2 12.2 0.0
2003-Mar-05 Wed ### ### 10.47 10.47 20.3 20.3 0.7
2003-Mar-04 Tue 10.5 10.75 10.48 10.75 90.0 90.0 0.8
2003-Mar-03 Mon 10.49 ### ### 10.53 2,033,587 0 ### ### 0.8
2003-Feb-28 Fri 10.89 ### 10.77 10.85 31.2 31.2 0.8
2003-Feb-27 Thu 10.87 10.88 ### 10.7 ### ### 0.8
2003-Feb-26 Wed 10.79 ### 10.76 10.86 75.8 75.8 0.8
2003-Feb-25 Tue ### ### ### ### 1,937,670 0 16.1 16.1 0.0
2003-Feb-24 Mon ### ### 10.8 10.85 1,852,075 ### 17.4 17.4 0.8
2003-Feb-21 Fri ### ### 10.82 10.87 2,887,189 ### ### ### ###
2003-Feb-20 Thu ### ### ### ### 1,649,221 0 16.9 16.9 0.0
2003-Feb-19 Wed 11.75 11.8 11.52 ### ### ### 0.0
2003-Feb-18 Tue 11.75 11.8 11.45 ### ### ### 0.0
2003-Feb-17 Mon 11.42 11.77 11.4 11.7 1,013,179 11,737,678 88.2 88.2 0.8
2003-Feb-14 Fri ### 11.45 ### 11.4 85.8 85.8 0.8
2003-Feb-13 Thu ### 11.2 ### ### 1,110,373 6,218,088 85.9 85.9 0.0
2003-Feb-12 Wed 11.2 11.2 10.89 ### 1,124,778 12,423,173 24.3 24.3 0.0
2003-Feb-11 Tue ### 11.25 ### 11.2 981,583 ### ### ### 0.8
2003-Feb-10 Mon 10.84 ### ### ### 1,677,245 0 ### ### 0.0
2003-Feb-07 Fri ### ### 10.83 10.86 1,974,682 ### 27.6 27.6 0.8
2003-Feb-06 Thu ### ### 10.85 10.85 ### ### 0.8
2003-Feb-05 Wed 11.2 ### ### 11.2 ### ### 0.8
2003-Feb-04 Tue 11.5 11.51 11.21 11.27 1,110,282 ### ### ### ###
2003-Feb-03 Mon 11.59 11.59 ### 11.4 21.7 21.7 0.8
2003-Jan-31 Fri 11.4 ### ### ### 2,262,575 0 85.4 85.4 0.0
2003-Jan-30 Thu 11.51 ### 11.45 11.49 1,506,443 8,624,386 ### ### ###
2003-Jan-29 Wed ### ### 11.45 11.48 26.8 26.8 0.8
2003-Jan-28 Tue 11.88 11.88 11.5 11.5 17.1 17.1 ###
2003-Jan-24 Fri ### ### 11.84 ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 934,373 0 74.6 74.6 0.0
2003-Jan-22 Wed 12.2 12.2 ### ### 1,904,027 ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### 12.2 ### ### 21.4 21.4 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu 12.27 12.45 ### 12.25 ### ### 0.9
2003-Jan-15 Wed ### 12.52 ### ### 1,356,552 ### 31.4 31.4 0.0
2003-Jan-14 Tue ### ### ### 12.28 ### ### 0.9
2003-Jan-13 Mon ### ### ### ### 26.3 26.3 0.0
2003-Jan-10 Fri ### 12.21 ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 26.8 26.8 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 12.5 12.51 ### ### 1,301,950 ### 25.8 25.8 0.0
2003-Jan-06 Mon 12.48 12.49 ### 12.47 887,375 5,541,656 26.9 26.9 ###
2003-Jan-03 Fri 12.43 12.43 12.24 12.28 16.6 16.6 0.9
2003-Jan-02 Thu 12.4 12.43 12.23 12.4 ### ### 0.9
2002-Dec-31 Tue 12.24 12.4 12.24 ### 250,488 ### ### ### 0.0
2002-Dec-30 Mon ### ### 12.21 12.25 296,340 1,809,155 ### ### 0.9
2002-Dec-27 Fri ### ### ### 12.23 14.6 14.6 ###
2002-Dec-24 Tue ### ### ### ### 232,679 0 86.1 86.1 0.0
2002-Dec-23 Mon ### 12.2 ### ### 79.3 79.3 0.0
2002-Dec-20 Fri 11.87 12.24 11.87 ### 3,212,242 38,723,577 ### ### 0.0
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 26.5 26.5 0.0
2002-Dec-17 Tue ### ### ### ### 1,757,645 0 73.8 73.8 0.0
2002-Dec-16 Mon 11.8 11.88 11.78 11.84 440,077 ### ### ### 0.8
2002-Dec-13 Fri 11.8 11.86 11.7 11.86 1,154,824 13,603,826 ### ### 0.8
2002-Dec-12 Thu ### ### 11.75 11.8 ### ### 0.8
2002-Dec-11 Wed ### ### ### ### ### ### 0.0
2002-Dec-10 Tue 12.4 12.43 12.26 12.42 1,254,442 15,486,086 76.2 76.2 0.9
2002-Dec-09 Mon ### 12.51 ### 12.44 ### ### 0.9
2002-Dec-06 Fri ### 12.29 ### 12.26 ### ### 0.9
2002-Dec-05 Thu 12.4 12.4 11.78 ### 7.9 7.9 0.0
2002-Dec-04 Wed ### 12.4 ### ### 1,515,625 9,396,875 ### ### 0.0
2002-Dec-03 Tue ### ### ### ### 83.6 83.6 0.0
2002-Dec-02 Mon ### ### 11.87 ### 1,257,324 ### 28.5 28.5 0.0
2002-Nov-29 Fri ### ### 11.76 ### 1,955,280 11,497,046 22.0 22.0 0.0
2002-Nov-28 Thu ### ### 11.84 ### 1,941,142 ### ### ### 0.0
2002-Nov-27 Wed 11.78 11.89 11.78 11.84 1,742,951 20,627,825 ### ### 0.8
2002-Nov-26 Tue ### ### 11.78 11.78 18.3 18.3 ###
2002-Nov-25 Mon ### ### ### ### 993,128 0 72.8 72.8 0.0
2002-Nov-22 Fri ### ### 11.88 ### 72.9 72.9 0.0
2002-Nov-21 Thu ### ### 11.86 ### 1,890,525 ### ### ### 0.0
2002-Nov-20 Wed 11.75 ### ### ### 1,188,540 0 ### ### 0.0
2002-Nov-19 Tue 11.71 11.77 ### 11.76 ### ### 0.8
2002-Nov-18 Mon 11.77 11.77 ### ### ### ### 0.0
2002-Nov-15 Fri 11.71 11.79 11.71 11.75 1,279,184 ### 70.7 70.7 ###
2002-Nov-14 Thu ### 11.74 ### ### 2,168,023 ### 75.1 75.1 0.0
2002-Nov-13 Wed 11.7 11.74 11.57 ### 854,443 ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 11.8 11.84 ### ### 1,677,372 9,930,042 ### ### 0.0
2002-Nov-08 Fri 11.85 ### 11.78 11.82 1,967,544 ### 35.4 35.4 0.8
2002-Nov-07 Thu 11.76 ### 11.74 11.85 1,816,885 ### ### ### ###
2002-Nov-06 Wed ### ### 11.72 11.8 ### ### 0.8
2002-Nov-05 Tue ### ### 11.79 ### ### ### 0.0
2002-Nov-04 Mon 11.85 ### 11.85 ### 1,105,388 6,549,423 80.9 80.9 0.0
2002-Nov-01 Fri ### ### 11.73 11.73 648,878 ### ### ### 0.8
2002-Oct-31 Thu ### ### 11.82 ### ### ### 0.0
2002-Oct-30 Wed 11.82 ### ### 11.8 30.9 30.9 0.8
2002-Oct-29 Tue ### ### 11.82 11.83 1,501,570 8,874,278 ### ### 0.8
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri 11.53 11.87 11.53 11.87 2,324,646 27,198,358 ### ### 0.8
2002-Oct-24 Thu 11.79 11.79 11.5 11.56 15.2 15.2 0.8
2002-Oct-23 Wed 11.85 11.85 11.72 11.77 1,909,142 ### ### ### ###
2002-Oct-22 Tue 12.2 ### 11.75 11.78 2,257,546 13,263,082 ### ### ###
2002-Oct-21 Mon ### ### ### ### 16.3 16.3 0.0
2002-Oct-18 Fri 12.28 12.28 ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 78.6 78.6 0.0
2002-Oct-16 Wed ### ### 11.82 ### 26.9 26.9 0.0
2002-Oct-15 Tue ### ### ### ### 1,636,055 0 77.2 77.2 0.0
2002-Oct-14 Mon ### ### ### ### 2,202,522 0 ### ### 0.0
2002-Oct-11 Fri 12.53 12.53 ### ### ### ### 0.0
2002-Oct-10 Thu ### 12.55 12.26 12.5 2,283,328 28,324,683 ### ### 0.9
2002-Oct-09 Wed ### ### 12.26 12.28 1,507,320 9,239,871 17.8 17.8 0.9
2002-Oct-08 Tue 12.48 ### 12.48 ### 1,595,927 9,958,584 81.8 81.8 0.0
2002-Oct-07 Mon 12.55 ### 12.49 12.49 766,941 4,789,546 ### ### 0.9
2002-Oct-04 Fri 12.7 12.7 12.51 12.58 1,783,173 ### 21.1 21.1 0.9
2002-Oct-03 Thu 12.54 ### 12.46 ### 83.4 83.4 0.0
2002-Oct-02 Wed 12.41 12.49 12.28 12.42 2,167,676 ### ### ### 0.9
2002-Oct-01 Tue ### ### ### ### 73.5 73.5 0.0
2002-Sep-30 Mon ### 12.4 ### 12.4 8,331,671 ### 96.3 96.3 0.9
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed 12.55 12.59 ### 12.49 ### ### 0.9
2002-Sep-24 Tue ### 12.78 12.59 ### 82.4 82.4 0.0
2002-Sep-23 Mon ### 12.79 12.51 12.59 31.8 31.8 ###
2002-Sep-20 Fri ### ### 12.73 12.73 2,354,170 ### ### ### ###
2002-Sep-19 Thu ### ### ### ### 2,348,148 0 ### ### 0.0
2002-Sep-18 Wed 13.22 13.22 ### ### 26.8 26.8 0.0
2002-Sep-17 Tue 13.2 13.27 ### ### 28.9 28.9 0.0
2002-Sep-16 Mon 13.23 13.42 13.23 13.42 ### ### 1.0
2002-Sep-13 Fri 13.25 13.27 ### 13.2 ### ### 0.9
2002-Sep-12 Thu ### ### ### ### 82.5 82.5 0.0
2002-Sep-11 Wed ### ### ### 13.2 1,035,587 0 ### ### 0.9
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon 13.25 13.48 13.25 ### ### ### 0.0
2002-Sep-06 Fri 13.2 13.28 ### 13.2 ### ### 0.9
2002-Sep-05 Thu 13.25 13.25 ### ### 21.0 21.0 0.0
2002-Sep-04 Wed ### ### ### ### 1,042,847 0 ### ### 0.0
2002-Sep-03 Tue ### 13.22 ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 13.22 ### ### 24.8 24.8 0.0
2002-Aug-29 Thu ### ### ### ### 28.4 28.4 0.0
2002-Aug-28 Wed 13.2 ### ### ### 2,208,643 0 ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 1,219,554 0 ### ### 0.0
2002-Aug-26 Mon ### ### 13.29 13.29 902,450 5,996,780 ### ### ###
2002-Aug-23 Fri 13.7 13.78 13.46 13.47 1,237,628 ### 17.4 17.4 1.0
2002-Aug-22 Thu ### 13.79 ### 13.73 977,628 6,740,745 ### ### ###
2002-Aug-21 Wed 13.7 13.7 13.46 ### 25.5 25.5 0.0
2002-Aug-20 Tue ### ### 13.71 13.84 2,482,244 17,015,782 ### ### 1.0
2002-Aug-19 Mon ### 13.88 ### 13.72 809,226 5,616,028 72.6 72.6 ###
2002-Aug-16 Fri 13.79 13.8 13.56 13.56 ### ### 1.0
2002-Aug-15 Thu 13.84 13.84 13.57 13.71 1,488,441 20,399,083 21.1 21.1 ###
2002-Aug-14 Wed ### ### 13.79 13.84 14.6 14.6 1.0
2002-Aug-13 Tue ### 14.23 ### ### 1,492,974 ### 83.2 83.2 0.0
2002-Aug-12 Mon 13.85 13.89 13.78 13.85 74.2 74.2 ###
2002-Aug-09 Fri ### ### ### ### 2,021,524 0 12.3 12.3 0.0
2002-Aug-08 Thu ### ### ### ### 4,582,455 0 92.4 92.4 0.0
2002-Aug-07 Wed ### ### 12.87 ### 1,074,171 ### ### ### 0.0
2002-Aug-06 Tue 12.79 ### ### ### ### ### 0.0
2002-Aug-05 Mon 13.25 13.25 ### ### 389,257 2,578,827 25.7 25.7 0.0
2002-Aug-02 Fri ### 13.28 ### 13.28 ### ### 0.9
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed 13.21 ### ### 13.28 2,127,845 0 ### ### 0.9
2002-Jul-30 Tue ### ### ### ### 71.7 71.7 0.0
2002-Jul-29 Mon 12.8 ### 12.8 ### 82.1 82.1 0.0
2002-Jul-26 Fri 12.7 12.82 ### 12.78 ### ### 0.9
2002-Jul-25 Thu ### ### 12.5 ### 2,214,687 ### 72.6 72.6 0.0
2002-Jul-24 Wed 12.5 12.58 ### 12.43 2,532,570 ### ### ### 0.9
2002-Jul-23 Tue 12.73 12.78 12.51 12.52 1,716,589 ### ### ### 0.9
2002-Jul-22 Mon 12.8 ### 12.73 12.83 1,736,853 ### ### ### ###
2002-Jul-19 Fri ### ### ### ### 20.6 20.6 0.0
2002-Jul-18 Thu 13.45 13.54 13.45 13.47 1,414,273 ### 72.2 72.2 1.0
2002-Jul-17 Wed 13.22 13.41 ### ### 90.0 90.0 0.0
2002-Jul-16 Tue 13.4 13.5 ### 13.22 1,505,681 10,163,346 27.6 27.6 0.9
2002-Jul-15 Mon 13.46 13.5 13.42 13.48 460,621 6,199,958 79.0 79.0 1.0
2002-Jul-12 Fri 13.47 ### 13.42 13.46 899,185 ### ### ### ###
2002-Jul-11 Thu 13.43 13.46 ### 13.4 835,747 5,624,577 ### ### 1.0
2002-Jul-10 Wed ### ### 13.43 13.5 759,044 5,096,980 26.6 26.6 1.0
2002-Jul-09 Tue 13.5 13.7 13.47 ### 78.9 78.9 0.0
2002-Jul-08 Mon 13.43 13.48 ### 13.44 720,845 ### ### ### ###
2002-Jul-05 Fri 13.5 13.5 13.26 13.29 1,252,375 16,756,777 ### ### ###
2002-Jul-04 Thu ### ### ### 13.48 952,553 0 81.5 81.5 1.0
2002-Jul-03 Wed 13.28 13.42 13.22 13.29 1,131,822 ### 75.9 75.9 ###
2002-Jul-02 Tue 13.57 ### 13.2 13.25 1,211,078 ### 15.0 15.0 ###
2002-Jul-01 Mon 13.57 ### ### ### ### ### 0.0
2002-Jun-28 Fri ### 13.7 13.55 13.57 6,080,642 82,848,747 30.3 30.3 ###
2002-Jun-27 Thu ### 13.58 ### 13.57 1,813,185 12,311,526 ### ### ###
2002-Jun-26 Wed 13.29 ### ### 13.28 ### ### 0.9
2002-Jun-25 Tue 13.22 ### 13.2 13.29 2,143,386 14,146,347 81.2 81.2 ###
2002-Jun-24 Mon ### ### ### 13.25 1,862,941 0 35.8 35.8 ###
2002-Jun-21 Fri 13.28 ### ### ### 1,265,353 0 72.5 72.5 0.0
2002-Jun-20 Thu ### ### 13.2 13.28 32.3 32.3 0.9
2002-Jun-19 Wed 13.59 ### 13.28 13.28 1,170,775 7,773,946 ### ### 0.9
2002-Jun-18 Tue ### ### 13.52 13.55 2,128,384 14,387,875 36.2 36.2 1.0
2002-Jun-17 Mon ### 13.52 ### 13.52 1,477,923 9,990,759 82.5 82.5 1.0
2002-Jun-14 Fri 13.27 13.43 13.25 ### ### ### 0.0
2002-Jun-13 Thu ### ### ### 13.22 1,747,072 0 30.9 30.9 0.9
2002-Jun-12 Wed ### ### ### 13.2 1,453,771 0 29.7 29.7 0.9
2002-Jun-11 Tue ### ### ### ### 1,803,021 0 ### ### 0.0
2002-Jun-07 Fri 13.25 13.52 13.2 13.45 1,321,658 17,657,350 ### ### ###
2002-Jun-06 Thu 13.45 13.45 ### 13.22 2,211,284 14,870,884 ### ### 0.9
2002-Jun-05 Wed 13.71 13.71 13.5 13.5 22.6 22.6 1.0
2002-Jun-04 Tue ### ### 13.71 13.71 ### ### ###
2002-Jun-03 Mon ### ### ### ### 30.4 30.4 0.0
2002-May-31 Fri ### ### ### ### 25.5 25.5 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 1,881,080 0 22.6 22.6 0.0
2002-May-28 Tue ### ### ### ### 791,228 0 ### ### 0.0
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri 14.24 ### ### 14.27 66.2 66.2 ###
2002-May-23 Thu 14.21 14.29 ### ### 1,201,573 ### ### ### 0.0
2002-May-22 Wed ### 14.25 ### 14.23 73.4 73.4 ###
2002-May-21 Tue ### ### ### ### 881,825 0 ### ### 0.0
2002-May-20 Mon ### ### ### ### 560,221 0 20.9 20.9 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu 13.88 ### 13.75 ### 79.6 79.6 0.0
2002-May-15 Wed ### ### 13.89 ### 27.4 27.4 0.0
2002-May-14 Tue ### ### 13.87 ### 29.4 29.4 0.0
2002-May-13 Mon ### ### 13.85 13.88 21.7 21.7 ###
2002-May-10 Fri ### 14.24 ### ### ### ### 0.0
2002-May-09 Thu ### ### ### ### 2,232,325 0 ### ### 0.0
2002-May-08 Wed 13.75 ### 13.75 ### ### ### 0.0
2002-May-07 Tue 13.86 13.87 ### 13.7 1,728,055 ### ### ### 1.0
2002-May-06 Mon 13.51 13.8 13.51 13.8 ### ### 1.0
2002-May-03 Fri ### 13.52 13.25 13.52 ### ### 1.0
2002-May-02 Thu 13.44 13.55 ### ### 30.7 30.7 0.0
2002-May-01 Wed 13.53 13.55 ### 13.44 ### ### ###
2002-Apr-30 Tue 13.7 13.7 13.51 13.53 2,423,672 32,974,057 29.4 29.4 ###
2002-Apr-29 Mon 13.54 13.79 13.53 ### 83.1 83.1 0.0
2002-Apr-26 Fri ### ### 13.49 13.59 ### ### ###
2002-Apr-24 Wed ### ### 13.47 13.57 35.0 35.0 ###
2002-Apr-23 Tue 13.77 13.77 13.59 ### ### ### 0.0
2002-Apr-22 Mon 13.85 13.85 ### 13.7 ### ### 1.0
2002-Apr-19 Fri 13.8 ### 13.73 13.8 70.0 70.0 1.0
2002-Apr-18 Thu ### ### 13.85 ### 19.2 19.2 0.0
2002-Apr-17 Wed ### ### ### ### 788,450 0 30.7 30.7 0.0
2002-Apr-16 Tue ### ### ### ### 1,863,988 0 73.1 73.1 0.0
2002-Apr-15 Mon ### ### 13.87 ### 1,371,042 9,508,176 23.1 23.1 0.0
2002-Apr-12 Fri ### ### ### ### 1,406,584 0 27.6 27.6 0.0
2002-Apr-11 Thu ### 14.42 ### 14.2 1,220,554 ### 24.5 24.5 1.0
2002-Apr-10 Wed ### 14.45 14.25 ### 1,973,556 28,320,528 ### ### 0.0
2002-Apr-09 Tue 14.25 14.43 14.25 ### 2,385,621 ### 81.0 81.0 0.0
2002-Apr-08 Mon 14.2 14.26 ### ### 1,860,575 ### ### ### 0.0
2002-Apr-05 Fri 14.55 14.55 ### ### 19.0 19.0 0.0
2002-Apr-04 Thu 14.7 14.7 ### 14.51 2,290,671 ### ### ### ###
2002-Apr-03 Wed 14.8 14.87 14.74 14.76 34.6 34.6 1.1
2002-Apr-02 Tue ### ### ### 14.77 1,694,385 0 34.3 34.3 1.1
2002-Mar-28 Thu 14.74 14.74 ### ### ### ### 0.0
2002-Mar-27 Wed ### 14.7 14.57 14.58 1,444,579 ### ### ### ###
2002-Mar-26 Tue 14.79 14.79 14.5 14.5 2,236,051 ### ### ### 1.0
2002-Mar-25 Mon ### ### 14.84 ### ### ### 0.0
2002-Mar-22 Fri 14.81 ### 14.77 ### ### ### 0.0
2002-Mar-21 Thu 14.89 ### 14.8 14.81 1,389,670 10,283,558 ### ### 1.1
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue 14.47 ### 14.47 ### 3,752,284 27,147,774 90.4 90.4 0.0
2002-Mar-18 Mon 14.5 14.51 ### 14.41 882,275 ### 33.0 33.0 ###
2002-Mar-15 Fri 14.482 14.54 14.4 ### 835,088 12,083,723 38.4 38.4 0.0
2002-Mar-14 Thu 14.5 14.58 14.45 14.54 ### ### 1.0
2002-Mar-13 Wed 14.48 ### 14.45 14.559 ### ### ###
2002-Mar-12 Tue ### 14.53 ### ### 1,416,340 ### 74.1 74.1 0.0
2002-Mar-11 Mon 14.55 14.55 14.21 14.23 14.7 14.7 ###
2002-Mar-08 Fri ### 14.54 ### 14.51 ### ### ###
2002-Mar-07 Thu 14.5 14.54 14.26 14.4 1,976,374 28,459,785 24.5 24.5 1.0
2002-Mar-06 Wed ### 14.54 ### 14.54 4,553,528 33,104,148 ### ### 1.0
2002-Mar-05 Tue ### ### ### ### 87.2 87.2 0.0
2002-Mar-04 Mon 13.728 13.728 13.55 ### 2,713,449 ### ### ### 0.0
2002-Mar-01 Fri ### ### 13.86 ### ### ### 0.0
2002-Feb-28 Thu 13.84 ### 13.78 ### ### ### 0.0
2002-Feb-27 Wed 13.8 13.81 13.59 13.772 1,482,284 ### ### ### ###
2002-Feb-26 Tue 13.842 13.85 13.73 13.73 1,721,689 ### ### ### ###
2002-Feb-25 Mon 13.8 ### 13.76 ### 1,511,357 ### 35.9 35.9 0.0
2002-Feb-22 Fri 13.572 13.75 13.48 13.75 ### ### 1.0
2002-Feb-21 Thu 13.8 13.85 13.41 13.43 2,548,789 ### 13.8 13.8 ###
2002-Feb-20 Wed ### 13.75 ### 13.73 89.9 89.9 ###
2002-Feb-19 Tue ### 13.49 ### 13.45 ### ### ###
2002-Feb-18 Mon 13.4 13.4 ### ### 565,252 3,787,188 36.3 36.3 0.0
2002-Feb-15 Fri 13.45 13.45 ### 13.4 958,184 6,443,787 33.0 33.0 1.0
2002-Feb-14 Thu ### 13.45 ### 13.41 847,529 ### 74.9 74.9 1.0
2002-Feb-13 Wed 13.28 ### 13.21 ### ### ### 0.0
2002-Feb-12 Tue 13.383 13.4 ### 13.22 1,380,958 ### 27.2 27.2 0.9
2002-Feb-11 Mon 13.2 ### ### ### 70.9 70.9 0.0
2002-Feb-08 Fri ### ### ### ### 23.4 23.4 0.0
2002-Feb-07 Thu 13.24 ### ### 13.227 34.9 34.9 0.9
2002-Feb-06 Wed ### ### ### 13.21 30.8 30.8 ###
2002-Feb-05 Tue ### 13.26 ### 13.25 ### ### ###
2002-Feb-04 Mon ### 13.28 ### ### ### ### 0.0
2002-Feb-01 Fri ### ### 12.87 ### 5,018,948 ### 28.8 28.8 0.0
2002-Jan-31 Thu 13.25 ### ### ### 25.9 25.9 0.0
2002-Jan-30 Wed 13.458 13.58 13.241 13.241 2,289,554 ### 21.8 21.8 0.9
2002-Jan-29 Tue 13.578 ### 13.45 13.45 2,487,389 ### ### ### ###
2002-Jan-28 Mon 13.5 13.5 13.5 13.5 0 1.0
2002-Jan-25 Fri 13.7 13.7 13.43 13.5 3,190,184 43,274,845 ### ### 1.0
2002-Jan-24 Thu 13.8 ### ### ### 24.3 24.3 0.0
2002-Jan-23 Wed ### ### 13.73 13.77 1,256,023 ### ### ### ###
2002-Jan-22 Tue ### ### 13.7 13.87 2,094,127 ### ### ### ###
2002-Jan-21 Mon ### 13.89 ### ### 787,950 ### ### ### 0.0
2002-Jan-18 Fri 13.55 13.88 13.47 ### 2,165,755 ### ### ### 0.0
2002-Jan-17 Thu 13.4 ### ### 13.583 1,689,627 0 ### ### ###
2002-Jan-16 Wed ### ### ### ### 1,319,720 0 ### ### 0.0
2002-Jan-15 Tue 13.4 13.49 ### ### 1,688,722 11,390,429 ### ### 0.0
2002-Jan-14 Mon 13.55 13.55 13.46 13.5 36.1 36.1 1.0
2002-Jan-11 Fri ### ### 13.55 13.58 957,941 6,490,050 ### ### ###
2002-Jan-10 Thu ### 13.77 13.59 ### 2,225,087 ### 67.9 67.9 0.0
2002-Jan-09 Wed ### 13.79 ### ### ### ### 0.0
2002-Jan-08 Tue ### ### ### ### 2,465,024 0 ### ### 0.0
2002-Jan-07 Mon ### ### 13.76 13.76 1,815,840 12,492,979 23.3 23.3 1.0
2002-Jan-04 Fri ### 13.88 ### 13.7 72.4 72.4 1.0
2002-Jan-03 Thu ### ### 13.42 ### ### ### 0.0
2002-Jan-02 Wed 13.4 13.48 ### 13.43 62.8 62.8 ###
2001-Dec-31 Mon 13.29 13.42 13.29 ### 1,286,889 ### 79.2 79.2 0.0
2001-Dec-28 Fri 13.44 13.44 ### ### 609,224 4,093,985 ### ### 0.0
2001-Dec-27 Thu ### 13.47 ### 13.43 67.9 67.9 ###
2001-Dec-24 Mon ### 13.23 ### 13.23 444,328 2,939,229 ### ### 0.9
2001-Dec-21 Fri 12.874 ### 12.76 ### 5,709,852 36,428,855 ### ### 0.0
2001-Dec-20 Thu ### ### 12.87 ### 29.5 29.5 0.0
2001-Dec-19 Wed ### ### 12.85 ### 1,763,544 11,330,770 31.7 31.7 0.0
2001-Dec-18 Tue ### ### ### ### 1,995,859 0 70.2 70.2 0.0
2001-Dec-17 Mon 12.78 ### 12.77 12.87 ### ### ###
2001-Dec-14 Fri ### 12.89 ### 12.72 28.7 28.7 0.9
2001-Dec-13 Thu ### ### 12.82 12.82 2,230,556 ### 27.3 27.3 0.9
2001-Dec-12 Wed ### ### 12.77 12.8 24.9 24.9 0.9
2001-Dec-11 Tue ### ### ### ### 755,144 0 ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 697,629 0 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 2,604,124 0 24.6 24.6 0.0
2001-Dec-06 Thu ### 13.25 ### ### 2,738,754 18,144,245 37.3 37.3 0.0
2001-Dec-05 Wed ### 13.22 ### 13.077 ### ### 0.9
2001-Dec-04 Tue 13.25 13.25 ### ### 31.5 31.5 0.0
2001-Dec-03 Mon ### ### ### ### 1,933,141 0 30.0 30.0 0.0
2001-Nov-30 Fri 13.25 ### ### ### 4,762,921 0 67.3 67.3 0.0
2001-Nov-29 Thu ### 13.4 ### ### 1,613,426 10,809,954 22.1 22.1 0.0
2001-Nov-28 Wed 13.48 13.49 ### 13.445 1,245,845 8,403,224 ### ### ###
2001-Nov-27 Tue 13.51 13.53 ### ### ### ### 0.0
2001-Nov-26 Mon 13.4 13.55 ### 13.47 1,222,524 ### ### ### 1.0
2001-Nov-23 Fri ### 13.4 ### 13.4 2,034,972 ### ### ### 1.0
2001-Nov-22 Thu ### 13.2 ### ### 923,626 ### ### ### 0.0
2001-Nov-21 Wed ### 13.25 ### ### ### ### 0.0
2001-Nov-20 Tue 13.2 13.23 ### 12.956 18.3 18.3 0.9
2001-Nov-19 Mon ### 13.25 ### ### ### ### 0.0
2001-Nov-16 Fri ### ### 12.85 12.88 4,543,955 ### ### ### ###
2001-Nov-15 Thu ### 13.42 13.22 13.242 30.6 30.6 0.9
2001-Nov-14 Wed 13.443 ### ### ### 1,531,874 0 78.2 78.2 0.0
2001-Nov-13 Tue 13.46 13.47 13.2 ### 1,381,743 18,425,542 ### ### 0.0
2001-Nov-12 Mon ### ### 13.44 13.5 ### ### 1.0
2001-Nov-09 Fri 13.5 13.53 ### ### 2,819,527 ### ### ### 0.0
2001-Nov-08 Thu 13.2 13.55 13.2 ### 2,255,749 30,170,642 73.1 73.1 0.0
2001-Nov-07 Wed 13.5 13.5 13.149 13.149 15.9 15.9 ###
2001-Nov-06 Tue ### 13.41 ### 13.4 ### ### 1.0
2001-Nov-05 Mon 13.454 13.454 ### ### ### ### 0.0
2001-Nov-02 Fri 13.75 13.76 ### 13.42 13.7 13.7 1.0
2001-Nov-01 Thu 13.8 13.89 13.72 13.75 1,198,951 ### ### ### 1.0
2001-Oct-31 Wed ### ### 13.82 13.845 32.5 32.5 1.0
2001-Oct-30 Tue 13.84 ### 13.78 13.929 74.6 74.6 1.0
2001-Oct-29 Mon 13.78 13.88 ### 13.84 72.6 72.6 1.0
2001-Oct-26 Fri 13.88 13.89 13.56 ### 2,173,846 ### ### ### 0.0
2001-Oct-25 Thu 13.71 13.75 13.45 13.75 68.2 68.2 1.0
2001-Oct-24 Wed ### ### 13.7 13.7 ### ### 1.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### 13.7 13.75 1,311,351 8,982,754 ### ### 1.0
2001-Oct-19 Fri ### ### 13.77 ### 1,596,728 10,993,472 74.0 74.0 0.0
2001-Oct-18 Thu ### ### 13.89 13.89 ### ### 1.0
2001-Oct-17 Wed 14.159 ### ### ### ### ### 0.0
2001-Oct-16 Tue 14.41 14.41 ### ### 640,024 4,611,372 ### ### 0.0
2001-Oct-15 Mon 14.386 14.45 ### 14.324 ### ### ###
2001-Oct-12 Fri 14.5 14.5 14.28 14.42 30.9 30.9 ###
2001-Oct-11 Thu 13.876 14.26 13.876 14.25 1,537,253 21,626,075 87.0 87.0 1.0
2001-Oct-10 Wed 13.848 ### 13.7 ### 794,843 5,444,674 26.7 26.7 0.0
2001-Oct-09 Tue 13.956 13.956 13.81 13.871 1,483,147 20,590,529 ### ### ###
2001-Oct-08 Mon 13.773 ### 13.773 13.85 73.8 73.8 ###
2001-Oct-05 Fri ### 13.8 ### 13.75 82.4 82.4 1.0
2001-Oct-04 Thu ### 13.82 ### ### 1,396,271 ### ### ### 0.0
2001-Oct-03 Wed ### ### 13.73 13.78 1,822,548 ### 22.7 22.7 1.0
2001-Oct-02 Tue ### ### 13.75 ### ### ### 0.0
2001-Oct-01 Mon ### ### 13.85 13.929 749,549 5,190,626 ### ### 1.0
2001-Sep-28 Fri ### ### 13.5 13.81 ### ### ###
2001-Sep-27 Thu ### 13.5 13.341 13.341 1,996,922 ### ### ### 1.0
2001-Sep-26 Wed ### 13.5 12.85 ### 3,145,670 ### ### ### 0.0
2001-Sep-25 Tue 12.853 ### 12.5 ### 1,914,172 11,963,575 28.3 28.3 0.0
2001-Sep-24 Mon ### ### ### ### 1,237,946 0 79.2 79.2 0.0
2001-Sep-21 Fri 12.952 ### 12.7 13.25 3,030,486 19,243,586 83.0 83.0 ###
2001-Sep-20 Thu ### ### 13.21 ### 2,804,671 18,524,851 21.5 21.5 0.0
2001-Sep-19 Wed ### ### 13.88 ### 24.3 24.3 0.0
2001-Sep-18 Tue 14.2 14.27 ### ### 1,647,359 ### ### ### 0.0
2001-Sep-17 Mon ### 14.54 ### ### 5,561,583 ### 59.1 59.1 0.0
2001-Sep-14 Fri 13.8 ### 13.8 ### ### ### 0.0
2001-Sep-13 Thu ### ### ### 13.7 1,833,045 0 20.9 20.9 1.0
2001-Sep-12 Wed 14.25 14.25 13.56 ### 1,940,182 ### ### ### 0.0
2001-Sep-11 Tue 13.758 ### 13.56 13.56 ### ### 1.0
2001-Sep-10 Mon 13.7 13.74 13.55 ### 830,722 ### 35.8 35.8 0.0
2001-Sep-07 Fri 13.74 13.89 13.74 ### ### ### 0.0
2001-Sep-06 Thu 13.448 ### 13.448 ### ### ### 0.0
2001-Sep-05 Wed ### 13.58 ### 13.43 1,518,424 ### 30.7 30.7 ###
2001-Sep-04 Tue ### 13.74 13.57 13.58 ### ### ###
2001-Sep-03 Mon ### ### 13.55 ### 1,294,821 ### 15.9 15.9 0.0
2001-Aug-31 Fri ### ### ### 13.74 ### ### ###
2001-Aug-30 Thu ### ### ### ### 2,349,541 0 ### ### 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### 14.22 ### ### 892,245 ### 75.1 75.1 0.0
2001-Aug-27 Mon 14.2 14.25 ### ### 1,277,486 9,102,087 ### ### 0.0
2001-Aug-24 Fri 14.129 ### ### ### 726,320 0 ### ### 0.0
2001-Aug-23 Thu ### 14.25 ### ### 844,542 ### ### ### 0.0
2001-Aug-22 Wed 13.679 ### 13.56 ### ### ### 0.0
2001-Aug-21 Tue 13.7 13.8 ### ### 1,444,429 ### 30.8 30.8 0.0
2001-Aug-20 Mon ### ### 13.46 ### 17.3 17.3 0.0
2001-Aug-17 Fri 14.5 14.55 ### 14.027 2,348,252 ### ### ### ###
2001-Aug-16 Thu 14.55 14.56 14.28 ### 1,107,186 15,965,622 ### ### 0.0
2001-Aug-15 Wed ### 14.54 14.29 14.49 85.4 85.4 ###
2001-Aug-14 Tue 14.45 14.5 14.28 14.28 657,748 ### 24.7 24.7 ###
2001-Aug-13 Mon 14.473 14.54 ### ### ### ### 0.0
2001-Aug-10 Fri 14.644 14.644 14.4 14.4 1,446,975 21,012,970 22.5 22.5 1.0
2001-Aug-09 Thu 14.4 ### ### 14.54 ### ### 1.0
2001-Aug-08 Wed 14.773 ### 14.43 14.45 18.3 18.3 1.0
2001-Aug-07 Tue 14.75 ### 14.73 14.74 ### ### 1.1
2001-Aug-06 Mon ### 14.77 ### 14.74 76.7 76.7 1.1
2001-Aug-03 Fri ### 14.78 14.55 ### 1,608,274 ### 29.6 29.6 0.0
2001-Aug-02 Thu 14.56 14.75 14.51 ### 1,009,881 14,774,559 ### ### 0.0
2001-Aug-01 Wed ### ### ### 14.54 1,427,884 0 ### ### 1.0
2001-Jul-31 Tue 14.489 14.489 ### ### 1,823,982 ### ### ### 0.0
2001-Jul-30 Mon 14.75 14.79 ### 14.42 1,409,829 10,425,685 ### ### ###
2001-Jul-27 Fri ### 14.89 ### 14.78 66.9 66.9 1.1
2001-Jul-26 Thu 14.2 14.75 14.2 14.7 1,492,382 21,602,229 ### ### ###
2001-Jul-25 Wed ### 14.2 ### ### 2,152,158 15,280,321 40.1 40.1 0.0
2001-Jul-24 Tue ### ### ### 14.28 1,508,247 0 ### ### ###
2001-Jul-23 Mon 14.7 14.87 ### 14.373 ### ### ###
2001-Jul-20 Fri ### 14.75 14.48 14.54 75.6 75.6 1.0
2001-Jul-19 Thu 14.85 ### 14.42 14.427 16.8 16.8 ###
2001-Jul-18 Wed ### ### ### ### 1,278,974 0 ### ### 0.0
2001-Jul-17 Tue 15.5 15.58 15.22 ### 27.1 27.1 0.0
2001-Jul-16 Mon 15.58 ### 15.47 15.54 898,472 6,949,680 34.2 34.2 ###
2001-Jul-13 Fri ### 15.643 ### 15.643 749,878 5,865,170 72.4 72.4 1.1
2001-Jul-12 Thu 15.55 ### ### ### 69.3 69.3 0.0
2001-Jul-11 Wed ### ### ### 15.54 1,780,727 0 88.5 88.5 ###
2001-Jul-10 Tue 14.85 ### 14.85 ### 1,573,272 11,681,544 ### ### 0.0
2001-Jul-09 Mon ### ### 14.81 14.888 ### ### ###
2001-Jul-06 Fri 15.28 ### ### ### ### ### 0.0
2001-Jul-05 Thu 15.153 ### 14.82 ### 74.9 74.9 0.0
2001-Jul-04 Wed ### ### ### ### 2,702,976 0 ### ### 0.0
2001-Jul-03 Tue 15.857 ### 15.53 ### 1,063,971 ### 19.6 19.6 0.0
2001-Jul-02 Mon 15.76 15.85 15.7 15.79 69.1 69.1 1.1
2001-Jun-29 Fri ### 16.42 ### 16.42 6,637,986 ### 84.3 84.3 1.2
2001-Jun-28 Thu 15.85 15.85 15.51 ### 1,650,681 25,882,678 21.9 21.9 0.0
2001-Jun-27 Wed 15.75 15.82 15.56 15.82 1,063,580 16,687,570 72.3 72.3 ###
2001-Jun-26 Tue ### ### 15.79 15.82 33.0 33.0 ###
2001-Jun-25 Mon ### ### ### ### 74.8 74.8 0.0
2001-Jun-22 Fri 15.759 ### 15.73 ### 941,553 ### 70.5 70.5 0.0
2001-Jun-21 Thu 15.75 15.75 15.57 ### 1,996,628 ### ### ### 0.0
2001-Jun-20 Wed 15.858 15.87 ### 15.75 30.6 30.6 1.1
2001-Jun-19 Tue ### ### 15.74 15.76 1,649,979 ### ### ### 1.1
2001-Jun-18 Mon 15.876 16.2 15.876 16.075 ### ### 1.1
2001-Jun-15 Fri 16.4 16.41 15.82 ### 3,642,971 58,706,477 14.7 14.7 0.0
2001-Jun-14 Thu ### 16.45 ### ### 3,914,152 ### 86.0 86.0 0.0
2001-Jun-13 Wed 15.83 ### 15.83 15.955 ### ### ###
2001-Jun-12 Tue 15.7 ### 15.7 15.83 2,006,324 15,749,643 79.6 79.6 ###
2001-Jun-11 Mon 15.71 15.71 15.71 15.71 0 1.1
2001-Jun-08 Fri 15.53 ### 15.53 15.71 ### ### 1.1
2001-Jun-07 Thu ### 15.7 ### 15.527 ### ### ###
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue 14.7 ### 14.7 ### 1,121,459 8,242,723 87.0 87.0 0.0
2001-Jun-04 Mon ### ### 14.56 ### 77.6 77.6 0.0
2001-Jun-01 Fri 14.78 14.8 14.57 ### 28.0 28.0 0.0
2001-May-31 Thu 14.8 14.8 ### 14.74 2,566,975 ### ### ### 1.1
2001-May-30 Wed ### ### 14.85 14.86 ### ### ###
2001-May-29 Tue 14.946 ### 14.81 ### ### ### 0.0
2001-May-28 Mon ### ### 14.72 14.88 32.6 32.6 1.1
2001-May-25 Fri 15.156 ### ### ### 4,361,486 0 29.6 29.6 0.0
2001-May-24 Thu ### ### ### ### 78.3 78.3 0.0
2001-May-23 Wed 15.2 15.21 ### ### 4,043,824 30,753,281 26.7 26.7 0.0
2001-May-22 Tue ### 15.22 14.71 15.2 4,796,841 71,784,725 ### ### 1.1
2001-May-21 Mon ### ### ### 14.89 3,020,621 0 ### ### ###
2001-May-18 Fri 14.75 14.82 ### ### ### ### 0.0
2001-May-17 Thu 14.649 14.75 14.45 ### 71.6 71.6 0.0
2001-May-16 Wed ### 14.257 ### 14.257 5,484,488 39,096,172 83.8 83.8 1.0
2001-May-15 Tue 14.055 ### ### ### ### ### 0.0
2001-May-14 Mon ### ### 13.88 ### 78.2 78.2 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu 13.85 ### 13.82 ### 72.3 72.3 0.0
2001-May-09 Wed 13.8 13.86 13.78 13.85 1,683,948 ### ### ### ###
2001-May-08 Tue 13.75 13.82 13.72 13.8 1,141,045 15,712,189 ### ### 1.0
2001-May-07 Mon 13.85 13.85 ### ### 24.8 24.8 0.0
2001-May-04 Fri 13.658 13.89 ### ### 1,477,150 ### 77.7 77.7 0.0
2001-May-03 Thu ### ### 13.51 ### 2,494,524 ### 72.2 72.2 0.0
2001-May-02 Wed 13.4 ### 13.4 ### 2,295,048 15,376,821 80.2 80.2 0.0
2001-May-01 Tue ### 13.4 ### ### 78.0 78.0 0.0
2001-Apr-30 Mon 13.2 13.4 ### ### 1,481,252 9,924,388 78.6 78.6 0.0
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### ### ### 5,304,445 0 29.5 29.5 0.0
2001-Apr-25 Wed 13.4 13.4 13.4 13.4 0 1.0
2001-Apr-24 Tue 12.85 13.4 12.85 13.4 92.8 92.8 1.0
2001-Apr-23 Mon ### ### 12.29 12.49 11,862,325 72,893,987 1.2 1.2 0.9
2001-Apr-20 Fri ### ### ### ### 76.7 76.7 0.0
2001-Apr-19 Thu ### 13.85 13.73 13.77 1,244,677 ### ### ### ###
2001-Apr-18 Wed ### 13.77 13.73 13.756 720,821 9,911,288 ### ### 1.0
2001-Apr-17 Tue ### ### ### 13.72 622,774 0 34.5 34.5 ###
2001-Apr-16 Mon 13.71 13.71 13.71 13.71 0 ###
2001-Apr-13 Fri 13.71 13.71 13.71 13.71 0 ###
2001-Apr-12 Thu 13.681 13.8 ### 13.71 67.1 67.1 ###
2001-Apr-11 Wed 13.5 13.76 13.5 ### ### ### 0.0
2001-Apr-10 Tue 13.589 ### 13.5 13.5 32.4 32.4 1.0
2001-Apr-09 Mon 13.7 13.7 13.5 13.54 ### ### 1.0
2001-Apr-06 Fri 13.788 13.788 ### ### ### ### 0.0
2001-Apr-05 Thu ### 13.77 ### 13.7 1,471,853 ### ### ### 1.0
2001-Apr-04 Wed 13.651 13.7 13.48 ### 30.7 30.7 0.0
2001-Apr-03 Tue 13.51 13.7 13.51 13.7 ### ### 1.0
2001-Apr-02 Mon ### ### 13.51 13.51 1,631,323 11,019,586 ### ### ###
2001-Mar-30 Fri ### ### ### ### 4,812,547 0 37.8 37.8 0.0
2001-Mar-29 Thu ### 13.76 13.58 13.59 2,527,845 34,555,641 ### ### ###
2001-Mar-28 Wed 13.45 13.78 13.28 13.647 79.7 79.7 1.0
2001-Mar-27 Tue 13.51 13.51 13.41 13.42 1,852,847 24,939,320 ### ### 1.0
2001-Mar-26 Mon 13.526 13.55 13.41 13.5 1,391,844 18,762,057 ### ### 1.0
2001-Mar-23 Fri ### 13.75 13.43 13.45 32.5 32.5 ###
2001-Mar-22 Thu 13.75 13.75 ### 13.5 25.9 25.9 1.0
2001-Mar-21 Wed 13.7 ### 13.7 13.8 3,179,124 ### 76.3 76.3 1.0
2001-Mar-20 Tue ### 13.72 ### ### ### ### 0.0
2001-Mar-19 Mon 13.7 13.7 13.55 13.59 2,257,853 30,763,247 37.0 37.0 ###
2001-Mar-16 Fri ### 13.8 ### 13.79 ### ### 1.0
2001-Mar-15 Thu 13.59 ### 13.53 ### ### ### 0.0
2001-Mar-14 Wed 13.8 13.8 13.52 13.57 1,297,471 17,723,453 ### ### ###
2001-Mar-13 Tue 13.5 13.75 13.5 13.71 2,356,241 32,103,783 86.0 86.0 ###
2001-Mar-12 Mon 14.2 14.2 ### ### 4,611,544 ### ### ### 0.0
2001-Mar-09 Fri ### ### ### ### 25.9 25.9 0.0
2001-Mar-08 Thu 14.2 14.2 ### ### 2,212,671 ### ### ### 0.0
2001-Mar-07 Wed 14.4 14.4 14.25 14.25 1,968,321 ### 26.4 26.4 1.0
2001-Mar-06 Tue 14.348 14.47 14.348 14.46 3,279,271 ### ### ### 1.0
2001-Mar-05 Mon 14.25 ### ### ### ### ### 0.0
2001-Mar-02 Fri ### ### ### ### 75.2 75.2 0.0
2001-Mar-01 Thu ### ### 13.83 ### 2,690,078 18,601,889 ### ### 0.0
2001-Feb-28 Wed ### ### ### ### 3,387,444 0 26.7 26.7 0.0
2001-Feb-27 Tue 14.2 14.2 ### ### 32.3 32.3 0.0
2001-Feb-26 Mon ### 14.2 ### 14.2 1,665,727 ### ### ### 1.0
2001-Feb-23 Fri 14.2 14.2 ### ### 3,094,978 21,974,343 27.0 27.0 0.0
2001-Feb-22 Thu ### 14.24 ### ### ### ### 0.0
2001-Feb-21 Wed 14.084 ### ### ### 2,294,350 0 ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 1,179,743 0 ### ### 0.0
2001-Feb-19 Mon ### ### 13.8 ### 39.5 39.5 0.0
2001-Feb-16 Fri 13.86 ### 13.86 ### ### ### 0.0
2001-Feb-15 Thu ### ### 13.8 13.8 3,398,385 23,448,856 25.4 25.4 1.0
2001-Feb-14 Wed ### ### 13.81 ### 75.5 75.5 0.0
2001-Feb-13 Tue ### ### 13.72 13.8 ### ### 1.0
2001-Feb-12 Mon 14.43 14.43 13.49 ### 10.8 10.8 0.0
2001-Feb-09 Fri 14.544 14.544 14.47 14.5 1,884,128 27,333,044 ### ### 1.0
2001-Feb-08 Thu 14.54 14.55 14.47 14.53 35.7 35.7 1.0
2001-Feb-07 Wed 14.58 14.59 14.52 14.548 2,861,675 41,651,679 40.3 40.3 ###
2001-Feb-06 Tue ### ### 14.57 14.582 2,164,970 ### 31.7 31.7 ###
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu ### ### ### ### 2,811,027 0 68.8 68.8 0.0
2001-Jan-31 Wed 14.73 14.74 ### ### 5,386,489 39,698,423 ### ### 0.0
2001-Jan-30 Tue ### 14.72 14.7 14.7 37.2 37.2 ###
2001-Jan-29 Mon ### 14.73 ### 14.71 ### ### ###
2001-Jan-25 Thu ### ### ### ### 2,154,282 0 ### ### 0.0
2001-Jan-24 Wed ### 14.7 ### ### 31.3 31.3 0.0
2001-Jan-23 Tue ### ### 14.58 ### 2,866,188 ### 68.6 68.6 0.0
2001-Jan-22 Mon 14.59 ### 14.55 14.57 30.6 30.6 ###
2001-Jan-19 Fri 14.629 ### 14.55 14.55 ### ### ###
2001-Jan-18 Thu ### ### 14.55 14.59 3,101,387 ### 24.3 24.3 1.0
2001-Jan-17 Wed ### ### ### ### 26.1 26.1 0.0
2001-Jan-16 Tue 14.56 ### 14.56 ### 1,568,044 ### 77.0 77.0 0.0
2001-Jan-15 Mon ### ### 14.55 14.56 42.4 42.4 ###
2001-Jan-12 Fri ### ### ### 14.58 1,089,971 0 ### ### ###
2001-Jan-11 Thu 14.55 14.55 14.45 14.5 34.7 34.7 1.0
2001-Jan-10 Wed ### ### 14.54 14.55 3,130,548 22,759,083 ### ### ###
2001-Jan-09 Tue 14.73 14.75 14.55 ### 32.5 32.5 0.0
2001-Jan-08 Mon 14.73 14.8 14.73 14.77 330,352 4,877,647 ### ### 1.1
2001-Jan-05 Fri 14.7 14.73 14.7 14.72 71.2 71.2 ###
2001-Jan-04 Thu 14.76 14.76 14.7 14.7 35.0 35.0 ###
2001-Jan-03 Wed ### 14.72 ### 14.7 1,855,881 13,659,284 ### ### ###
2001-Jan-02 Tue 14.72 14.72 ### ### 29.1 29.1 0.0
2001-Jan-01 Mon 14.72 14.81 14.71 14.747 2,669,158 39,396,772 68.0 68.0 ###
2000-Dec-29 Fri 14.72 14.81 14.71 14.747 2,669,158 39,396,772 68.0 68.0 ###
2000-Dec-28 Thu 14.742 14.77 ### ### 804,270 ### 29.2 29.2 0.0
2000-Dec-27 Wed ### 14.7 ### 14.7 652,488 4,795,786 68.8 68.8 ###
2000-Dec-26 Tue ### 14.7 ### ### ### ### 0.0
2000-Dec-25 Mon ### 14.7 ### ### ### ### 0.0
2000-Dec-22 Fri ### 14.7 ### ### ### ### 0.0
2000-Dec-21 Thu ### 14.73 ### 14.659 75.1 75.1 1.0
2000-Dec-20 Wed ### ### ### ### 1,305,246 0 78.4 78.4 0.0
2000-Dec-19 Tue ### ### 14.56 ### 3,511,454 25,563,385 74.0 74.0 0.0
2000-Dec-18 Mon 14.7 14.7 ### ### 1,168,882 8,591,282 33.8 33.8 0.0
2000-Dec-15 Fri 14.76 14.76 ### ### 39.6 39.6 0.0
2000-Dec-14 Thu 14.729 14.8 ### 14.76 1,242,383 ### 71.2 71.2 1.1
2000-Dec-13 Wed 14.84 ### 14.72 14.74 29.6 29.6 1.1
2000-Dec-12 Tue ### ### 14.8 14.844 ### ### ###
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 1,810,220 0 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 69.4 69.4 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 67.8 67.8 0.0
2000-Dec-04 Mon ### ### ### ### ### ### 0.0
2000-Dec-01 Fri ### ### ### ### ### ### 0.0
2000-Nov-30 Thu ### ### ### ### 35.9 35.9 0.0
2000-Nov-29 Wed ### ### ### ### 4,742,582 0 72.7 72.7 0.0
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon 15.2 15.2 ### ### 35.9 35.9 0.0
2000-Nov-24 Fri ### ### ### 15.25 4,540,845 0 ### ### ###
2000-Nov-23 Thu 14.045 14.5 ### 14.5 2,311,344 16,757,244 ### ### 1.0
2000-Nov-22 Wed ### 14.28 ### ### ### ### 0.0
2000-Nov-21 Tue ### 14.2 ### ### 76.3 76.3 0.0
2000-Nov-20 Mon 13.85 ### 13.85 ### ### ### 0.0
2000-Nov-17 Fri ### ### ### ### 1,859,643 0 84.9 84.9 0.0
2000-Nov-16 Thu ### ### ### 13.54 72.2 72.2 1.0
2000-Nov-15 Wed 13.627 ### 13.55 13.57 28.3 28.3 ###
2000-Nov-13 Mon 13.581 ### 13.49 13.55 34.7 34.7 1.0
2000-Nov-10 Fri ### 13.8 ### ### 1,539,178 10,620,328 ### ### 0.0
2000-Nov-09 Thu ### 13.7 13.57 ### 25.6 25.6 0.0
2000-Nov-08 Wed ### 13.73 13.56 ### ### ### 0.0
2000-Nov-07 Tue ### 13.79 ### ### 927,274 6,393,554 25.8 25.8 0.0
2000-Nov-06 Mon 13.85 ### ### ### 607,049 0 24.3 24.3 0.0
2000-Nov-03 Fri ### ### 13.73 13.82 618,072 ### ### ### 1.0
2000-Nov-02 Thu ### ### ### ### ### ### 0.0
2000-Nov-01 Wed ### 14.25 ### ### 1,067,678 ### ### ### 0.0
2000-Oct-31 Tue 13.843 ### 13.8 ### 1,451,856 ### 82.8 82.8 0.0
2000-Oct-30 Mon 13.89 ### 13.85 ### 38.8 38.8 0.0
2000-Oct-27 Fri ### ### 13.86 13.886 420,079 2,911,147 28.6 28.6 ###
2000-Oct-26 Thu ### ### 13.88 ### 574,883 3,989,688 ### ### 0.0
2000-Oct-25 Wed ### ### 13.86 ### 908,926 6,298,857 ### ### 0.0
2000-Oct-24 Tue ### ### 13.85 ### 30.7 30.7 0.0
2000-Oct-23 Mon ### ### 13.85 ### 895,579 6,201,884 ### ### 0.0
2000-Oct-20 Fri 13.8 13.84 ### 13.77 602,056 4,166,227 26.7 26.7 ###
2000-Oct-19 Thu 13.844 13.844 ### ### 777,642 ### 27.1 27.1 0.0
2000-Oct-18 Wed 13.82 13.86 13.77 13.85 74.3 74.3 ###
2000-Oct-17 Tue 13.8 ### 13.75 13.88 582,576 ### 77.6 77.6 ###
2000-Oct-16 Mon ### ### 13.7 ### 1,076,645 ### ### ### 0.0
2000-Oct-13 Fri ### ### 13.86 ### 30.3 30.3 0.0
2000-Oct-12 Thu 13.51 13.86 13.51 13.83 88.3 88.3 1.0
2000-Oct-11 Wed 13.59 ### 13.4 13.54 ### ### 1.0
2000-Oct-10 Tue 13.78 13.88 13.51 ### 1,762,684 24,139,957 26.2 26.2 0.0
2000-Oct-09 Mon 13.75 ### ### ### ### ### 0.0
2000-Oct-06 Fri ### 13.85 ### 13.85 73.7 73.7 ###
2000-Oct-05 Thu 13.7 13.8 ### 13.75 434,175 ### ### ### 1.0
2000-Oct-04 Wed 13.681 13.77 ### 13.7 1,223,271 8,422,220 ### ### 1.0
2000-Oct-03 Tue ### 13.85 ### ### 1,051,244 ### ### ### 0.0
2000-Oct-02 Mon ### ### ### ### 25.8 25.8 0.0
2000-Sep-29 Fri ### ### 13.45 ### ### ### 0.0
2000-Sep-28 Thu ### 13.8 13.5 13.645 66.3 66.3 1.0
2000-Sep-27 Wed ### 13.7 13.5 13.55 ### ### 1.0
2000-Sep-26 Tue ### 13.72 13.5 ### 1,287,840 ### ### ### 0.0
2000-Sep-25 Mon ### ### ### 13.75 523,181 0 22.7 22.7 1.0
2000-Sep-22 Fri ### ### 13.86 13.87 913,273 6,328,981 44.0 44.0 ###
2000-Sep-21 Thu 13.958 ### ### ### ### ### 0.0
2000-Sep-20 Wed ### ### 13.87 13.952 ### ### ###
2000-Sep-19 Tue ### ### 13.88 ### 83.1 83.1 0.0
2000-Sep-18 Mon ### ### 13.85 ### ### ### 0.0
2000-Sep-15 Fri 13.957 ### 13.73 ### 654,955 ### ### ### 0.0
2000-Sep-14 Thu 14.156 14.2 ### ### ### ### 0.0
2000-Sep-13 Wed ### ### ### 14.187 1,559,744 0 75.9 75.9 ###
2000-Sep-12 Tue ### ### ### 14.121 80.8 80.8 1.0
2000-Sep-11 Mon ### ### 13.85 ### 885,882 ### 22.4 22.4 0.0
2000-Sep-08 Fri 14.4 14.55 14.22 14.25 984,721 ### ### ### 1.0
2000-Sep-07 Thu ### 14.43 14.28 ### 78.1 78.1 0.0
2000-Sep-06 Wed ### 14.29 ### 14.21 81.7 81.7 ###
2000-Sep-05 Tue 13.955 14.155 13.82 14.155 1,225,981 ### ### ### ###
2000-Sep-04 Mon ### ### 13.82 13.87 ### ### ###
2000-Sep-01 Fri 14.371 14.371 ### 14.159 896,543 ### 23.8 23.8 ###
2000-Aug-31 Thu ### 14.4 14.29 ### 960,459 13,777,784 ### ### 0.0
2000-Aug-30 Wed 14.2 ### 14.2 ### 1,093,789 ### 78.4 78.4 0.0
2000-Aug-29 Tue ### ### ### ### 820,629 0 39.5 39.5 0.0
2000-Aug-28 Mon 14.027 14.28 ### ### 77.3 77.3 0.0
2000-Aug-25 Fri 14.141 14.141 ### ### 1,380,729 9,762,444 ### ### 0.0
2000-Aug-24 Thu 14.25 ### ### ### 1,380,557 0 ### ### 0.0
2000-Aug-23 Wed 14.278 14.7 ### ### 37.5 37.5 0.0
2000-Aug-22 Tue 13.8 14.4 13.8 ### ### ### 0.0
2000-Aug-21 Mon 13.7 13.75 ### ### ### ### 0.0
2000-Aug-18 Fri ### ### 13.22 13.59 86.1 86.1 ###
2000-Aug-17 Thu 13.2 13.45 13.2 13.25 1,423,752 ### ### ### ###
2000-Aug-16 Wed 13.555 13.555 ### ### 1,868,441 12,663,358 7.7 7.7 0.0
2000-Aug-15 Tue ### 13.75 13.46 ### 815,085 ### 35.9 35.9 0.0
2000-Aug-14 Mon ### 13.7 13.58 13.643 76.8 76.8 1.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### 13.28 966,449 0 ### ### 0.9
2000-Aug-09 Wed ### 13.45 ### ### ### ### 0.0
2000-Aug-08 Tue ### 13.5 ### ### 1,878,987 ### 78.5 78.5 0.0
2000-Aug-07 Mon ### 13.29 ### 13.141 6,170,928 ### ### ### 0.9
2000-Aug-04 Fri ### ### ### ### 31.3 31.3 0.0
2000-Aug-03 Thu ### ### 12.85 ### ### ### 0.0
2000-Aug-02 Wed ### 12.87 ### 12.86 ### ### 0.9
2000-Aug-01 Tue 12.7 12.78 12.55 12.743 1,155,478 14,634,128 69.5 69.5 ###
2000-Jul-31 Mon 12.4 ### 12.4 ### 84.8 84.8 0.0
2000-Jul-28 Fri ### ### ### ### 1,479,450 0 ### ### 0.0
2000-Jul-27 Thu ### 12.8 12.54 12.56 1,735,477 ### 27.3 27.3 0.9
2000-Jul-26 Wed ### ### 12.85 12.85 34.6 34.6 0.9
2000-Jul-25 Tue 12.81 ### 12.81 ### 80.1 80.1 0.0
2000-Jul-24 Mon 12.8 ### 12.77 12.86 ### ### 0.9
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 1,047,782 0 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 12.76 ### 12.76 ### 797,978 ### ### ### 0.0
2000-Jul-17 Mon ### 12.85 12.57 12.76 528,979 6,723,323 73.9 73.9 ###
2000-Jul-14 Fri 12.759 12.79 ### ### ### ### 0.0
2000-Jul-13 Thu ### ### 12.75 12.75 30.0 30.0 ###
2000-Jul-12 Wed 12.942 12.942 12.84 12.85 28.9 28.9 0.9
2000-Jul-11 Tue 12.85 ### 12.75 ### 303,620 1,935,577 ### ### 0.0
2000-Jul-10 Mon ### ### 12.82 12.85 25.6 25.6 0.9
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 4,006,224 0 81.1 81.1 0.0
2000-Jul-05 Wed 12.581 12.72 12.47 ### 55.4 55.4 0.0
2000-Jul-04 Tue 12.75 12.75 12.48 ### ### ### 0.0
2000-Jul-03 Mon ### ### ### ### 1,566,753 0 15.8 15.8 0.0
2000-Jun-30 Fri 13.021 ### ### ### ### ### 0.0
2000-Jun-29 Thu ### ### ### ### 1,692,227 0 ### ### 0.0
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### 12.88 ### 66.2 66.2 0.0
2000-Jun-26 Mon ### ### 12.84 ### 37.5 37.5 0.0
2000-Jun-23 Fri 12.7 ### 12.7 ### 80.0 80.0 0.0
2000-Jun-22 Thu 12.625 ### 12.625 12.8 ### ### 0.9
2000-Jun-21 Wed ### 12.88 12.55 12.72 1,237,176 ### 73.4 73.4 0.9
2000-Jun-20 Tue ### ### 12.55 ### 2,956,854 18,554,258 ### ### 0.0
2000-Jun-19 Mon 12.75 ### 12.74 ### ### ### 0.0
2000-Jun-16 Fri 12.85 ### 12.8 12.874 637,923 ### 67.1 67.1 ###
2000-Jun-15 Thu ### ### 12.75 12.86 1,201,879 7,661,978 26.0 26.0 0.9
2000-Jun-14 Wed ### ### ### ### 2,284,342 0 77.1 77.1 0.0
2000-Jun-13 Tue ### ### 12.82 ### 2,284,852 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 12.886 ### 12.85 ### 68.1 68.1 0.0
2000-Jun-07 Wed 12.82 ### 12.8 ### 661,547 ### 77.4 77.4 0.0
2000-Jun-06 Tue 13.248 13.25 12.75 ### 1,125,053 14,625,689 ### ### 0.0
2000-Jun-05 Mon ### 13.4 ### ### 557,253 ### ### ### 0.0
2000-Jun-02 Fri ### ### ### ### 75.6 75.6 0.0
2000-Jun-01 Thu 13.077 13.4 ### ### 74.6 74.6 0.0
2000-May-31 Wed ### ### 12.78 13.24 88.4 88.4 0.9
2000-May-30 Tue ### 12.89 ### ### 80.1 80.1 0.0
2000-May-29 Mon ### 12.75 ### ### 486,928 ### ### ### 0.0
2000-May-26 Fri 12.7 12.86 ### ### 30.5 30.5 0.0
2000-May-25 Thu 12.85 ### 12.7 12.85 2,431,480 ### ### ### 0.9
2000-May-24 Wed ### ### ### 12.843 ### ### 0.9
2000-May-23 Tue 12.257 12.56 12.257 12.481 1,159,785 ### ### ### ###
2000-May-22 Mon 12.7 12.75 12.4 12.58 ### ### 0.9
2000-May-19 Fri ### ### 12.7 12.845 ### ### 0.9
2000-May-18 Thu 12.75 13.2 12.55 ### ### ### 0.0
2000-May-17 Wed 11.859 ### 11.859 ### ### ### 0.0
2000-May-16 Tue 11.55 11.7 11.45 ### 905,441 10,480,479 ### ### 0.0
2000-May-15 Mon ### ### ### 11.57 1,140,120 0 ### ### ###
2000-May-12 Fri ### 11.4 ### ### 84.6 84.6 0.0
2000-May-11 Thu 10.776 ### 10.71 ### 80.1 80.1 0.0
2000-May-10 Wed ### ### 10.76 ### 825,445 ### ### ### 0.0
2000-May-09 Tue ### ### 10.79 10.884 1,045,558 5,640,785 ### ### 0.8
2000-May-08 Mon 10.8 ### ### 10.75 647,640 0 ### ### 0.8
2000-May-05 Fri 10.676 10.85 ### ### 676,829 ### ### ### 0.0
2000-May-04 Thu 10.781 10.84 ### 10.674 1,259,129 6,824,479 33.3 33.3 0.8
2000-May-03 Wed 10.88 ### 10.85 ### 859,558 ### ### ### 0.0
2000-May-02 Tue ### ### ### 10.85 954,787 0 ### ### 0.8
2000-May-01 Mon ### ### 10.41 10.55 760,680 ### 83.1 83.1 ###
2000-Apr-28 Fri ### ### ### 10.59 79.7 79.7 ###
2000-Apr-27 Thu 10.2 10.5 10.2 ### 80.1 80.1 0.0
2000-Apr-26 Wed ### 10.55 10.2 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 10.451 10.451 ### ### 1,576,252 ### 17.1 17.1 0.0
2000-Apr-19 Wed ### ### ### ### 1,297,529 0 ### ### 0.0
2000-Apr-18 Tue ### 10.27 ### 10.27 1,223,287 6,281,578 ### ### ###
2000-Apr-17 Mon 9.7 ### ### 9.7 1,028,548 0 73.4 73.4 0.7
2000-Apr-14 Fri 9.85 ### 9.79 9.85 57.7 57.7 ###
2000-Apr-13 Thu 9.85 9.85 9.75 ### 538,558 ### 43.4 43.4 0.0
2000-Apr-12 Wed 9.87 ### 9.7 9.74 642,751 3,117,342 27.5 27.5 0.7
2000-Apr-11 Tue ### ### 9.79 9.85 ### ### ###
2000-Apr-07 Fri 10.4 10.4 ### 10.27 30.7 30.7 ###
2000-Apr-06 Thu ### ### 10.2 10.4 14.3 14.3 0.7
2000-Apr-05 Wed 10.2 ### 10.2 ### 95.7 95.7 0.0
2000-Apr-04 Tue 10.2 ### ### 10.24 75.3 75.3 ###
2000-Apr-03 Mon 9.987 10.2 9.987 10.2 741,472 7,484,047 ### ### 0.7
2000-Mar-31 Fri ### ### 9.72 ### 69.6 69.6 0.0
2000-Mar-30 Thu ### 10.24 ### ### 986,787 5,052,349 ### ### 0.0
2000-Mar-29 Wed 9.975 ### 9.975 ### ### ### 0.0
2000-Mar-28 Tue 10.029 ### 9.88 9.989 ### ### ###
2000-Mar-24 Fri 10.55 10.55 10.26 ### 607,246 ### ### ### 0.0
2000-Mar-23 Thu ### 10.5 10.2 ### ### ### 0.0
2000-Mar-22 Wed 10.5 10.7 10.4 ### 657,080 ### 75.8 75.8 0.0
2000-Mar-21 Tue 10.5 10.74 ### ### 1,519,627 ### ### ### 0.0
2000-Mar-20 Mon ### 10.73 10.45 10.56 1,108,770 11,741,874 ### ### 0.8
2000-Mar-17 Fri 10.4 10.55 ### 10.55 1,067,150 ### ### ### ###
2000-Mar-16 Thu ### 10.25 ### ### 694,026 3,556,883 74.0 74.0 0.0
2000-Mar-15 Wed ### ### 9.85 ### 1,811,974 8,923,971 41.4 41.4 0.0
2000-Mar-14 Tue 10.272 10.272 ### ### 880,643 4,522,982 29.3 29.3 0.0
2000-Mar-13 Mon ### ### ### 10.24 571,549 0 78.4 78.4 ###
2000-Mar-10 Fri ### ### ### ### 63.7 63.7 0.0
2000-Mar-09 Thu ### 10.2 ### ### ### ### 0.0
2000-Mar-08 Wed ### 10.48 ### 10.351 1,602,129 8,395,155 92.1 92.1 ###
2000-Mar-07 Tue 9.741 9.741 9.51 ### ### ### 0.0
2000-Mar-06 Mon ### ### 9.7 9.8 ### ### 0.7
2000-Mar-03 Fri ### ### 9.76 9.823 1,097,179 ### 9.8 9.8 ###
2000-Mar-02 Thu ### ### ### ### 87.3 87.3 0.0
2000-Mar-01 Wed 9.458 ### ### ### 82.9 82.9 0.0
2000-Feb-29 Tue ### ### 9.27 ### 1,027,027 4,760,270 ### ### 0.0
2000-Feb-28 Mon ### ### ### 9.48 553,054 0 38.8 38.8 0.7
2000-Feb-25 Fri 9.59 9.7 9.47 ### 1,494,678 14,326,488 72.8 72.8 0.0
2000-Feb-24 Thu ### ### 9.4 9.45 2,162,355 ### ### ### 0.7
2000-Feb-23 Wed 10.249 10.249 9.8 9.8 949,728 9,520,548 ### ### 0.7
2000-Feb-22 Tue ### 10.2 ### ### 38.4 38.4 0.0
2000-Feb-21 Mon ### ### 9.85 ### 490,840 2,417,387 85.6 85.6 0.0
2000-Feb-18 Fri 10.276 ### ### ### 1,424,978 0 ### ### 0.0
2000-Feb-17 Thu ### ### ### ### 2,794,624 0 9.7 9.7 0.0
2000-Feb-16 Wed ### ### ### 10.655 770,489 0 16.7 16.7 ###
2000-Feb-15 Tue ### ### ### ### 65.0 65.0 0.0
2000-Feb-14 Mon ### ### 10.85 10.85 ### ### 0.8
2000-Feb-11 Fri ### ### ### ### 30.9 30.9 0.0
2000-Feb-10 Thu 11.27 ### ### 11.2 33.5 33.5 0.8
2000-Feb-09 Wed ### 11.55 ### 11.371 ### ### 0.8
2000-Feb-08 Tue ### 11.5 ### 11.45 78.4 78.4 0.8
2000-Feb-07 Mon 11.59 ### ### ### 364,828 0 ### ### 0.0
2000-Feb-04 Fri 11.5 11.58 11.45 11.45 403,389 4,645,024 ### ### 0.8
2000-Feb-03 Thu 11.556 11.7 11.4 11.44 608,584 7,029,145 ### ### 0.8
2000-Feb-02 Wed 11.641 ### 11.52 11.56 639,024 3,680,778 36.1 36.1 0.8
2000-Feb-01 Tue 11.656 11.8 11.52 11.79 ### ### 0.8
2000-Jan-31 Mon 11.53 11.7 11.45 ### 354,845 ### 67.8 67.8 0.0
2000-Jan-28 Fri ### 11.85 ### 11.7 ### ### 0.8
2000-Jan-27 Thu ### 11.82 ### ### 1,188,051 7,021,381 21.8 21.8 0.0
2000-Jan-25 Tue ### ### 11.81 11.82 1,282,122 ### ### ### 0.8
2000-Jan-24 Mon ### ### ### ### 639,222 0 38.8 38.8 0.0
2000-Jan-21 Fri ### ### ### 12.2 1,994,487 0 ### ### ###
2000-Jan-20 Thu ### 12.56 ### 12.49 5,265,573 ### 93.8 93.8 0.9
2000-Jan-19 Wed ### 11.75 11.54 11.579 952,853 11,095,973 ### ### 0.8
2000-Jan-18 Tue 11.5 11.72 11.5 ### 530,957 ### ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 1,195,742 0 38.0 38.0 0.0
2000-Jan-14 Fri ### ### ### ### ### ### 0.0
2000-Jan-13 Thu 11.223 ### ### 11.28 74.1 74.1 0.8
2000-Jan-12 Wed ### ### ### 11.2 ### ### 0.8
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-10 Mon 11.25 11.45 11.25 11.4 ### ### 0.8
2000-Jan-07 Fri ### ### ### 11.278 83.9 83.9 0.8
2000-Jan-06 Thu 11.4 11.4 ### ### ### ### 0.0
2000-Jan-05 Wed ### 11.45 ### ### 91.4 91.4 0.0
2000-Jan-04 Tue ### 11.45 ### 11.45 659,854 ### ### ### 0.8
1999-Dec-31 Fri ### ### ### 11.25 120,229 0 ### ### ###
1999-Dec-30 Thu ### ### ### 11.25 120,229 0 ### ### ###
1999-Dec-29 Wed 11.174 ### ### ### 455,147 0 26.0 26.0 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### ### 10.983 10.983 523,646 ### 23.7 23.7 0.8
1999-Dec-22 Wed ### 11.44 ### 11.26 ### ### 0.8
1999-Dec-21 Tue 11.175 11.175 ### ### 612,555 3,422,651 29.7 29.7 0.0
1999-Dec-20 Mon 11.45 11.48 ### 11.22 525,156 ### 20.5 20.5 ###
1999-Dec-17 Fri ### ### ### 11.45 74.2 74.2 0.8
1999-Dec-16 Thu ### 11.4 ### 11.259 ### ### 0.8
1999-Dec-15 Wed ### ### 10.86 10.989 ### ### 0.8
1999-Dec-14 Tue 10.8 ### 10.8 ### ### ### 0.0
1999-Dec-13 Mon ### 10.8 ### 10.8 77.2 77.2 ###
1999-Dec-10 Fri 10.8 ### ### 10.75 3,003,987 0 34.1 34.1 0.8
1999-Dec-09 Thu ### 11.27 10.8 ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### ### ### 0.0
1999-Dec-07 Tue ### ### 11.45 ### 38.6 38.6 0.0
1999-Dec-06 Mon 11.952 11.952 11.55 11.658 ### ### 0.8
1999-Dec-03 Fri 11.657 ### ### 11.84 81.8 81.8 0.8
1999-Dec-02 Thu 11.385 ### 11.385 11.51 75.7 75.7 0.8
1999-Dec-01 Wed ### 11.4 ### ### 526,357 ### ### ### 0.0
1999-Nov-30 Tue ### 11.21 ### 11.2 76.5 76.5 0.8
1999-Nov-29 Mon 11.47 11.47 11.2 11.28 ### ### 0.8
1999-Nov-26 Fri ### ### 11.43 ### ### ### 0.0
1999-Nov-25 Thu 11.58 11.7 11.55 ### 67.6 67.6 0.0
1999-Nov-24 Wed 11.4 11.54 11.4 11.5 844,554 ### ### ### ###
1999-Nov-23 Tue 11.55 11.56 ### 11.5 1,605,250 9,278,345 ### ### ###
1999-Nov-22 Mon 11.57 ### 11.45 11.48 ### ### 0.8
1999-Nov-19 Fri ### 11.7 ### 11.55 ### ### 0.8
1999-Nov-18 Thu 11.25 11.4 ### ### 75.7 75.7 0.0
1999-Nov-17 Wed 11.226 ### ### ### 1,082,683 0 21.8 21.8 0.0
1999-Nov-16 Tue ### 11.48 ### ### ### ### 0.0
1999-Nov-15 Mon ### ### ### 11.23 4,562,621 0 ### ### 0.8
1999-Nov-12 Fri ### ### 10.88 ### 70.4 70.4 0.0
1999-Nov-11 Thu ### ### ### 10.829 ### ### ###
1999-Nov-10 Wed 10.375 10.45 ### 10.45 1,505,020 7,863,729 ### ### ###
1999-Nov-09 Tue ### 10.25 ### ### 948,524 4,861,185 ### ### 0.0
1999-Nov-08 Mon ### ### 9.89 ### ### ### 0.0
1999-Nov-05 Fri ### ### 9.89 ### ### ### 0.0
1999-Nov-04 Thu ### ### ### 9.8 84.9 84.9 0.7
1999-Nov-03 Wed 9.55 ### 9.52 9.58 70.9 70.9 0.7
1999-Nov-02 Tue ### 9.55 9.29 9.55 968,950 ### ### ### 0.7
1999-Nov-01 Mon 9.55 9.55 ### ### 1,535,742 ### ### ### 0.0
1999-Oct-29 Fri ### ### ### 9.45 2,443,177 0 ### ### 0.7
1999-Oct-28 Thu 9.8 9.81 9.59 9.626 14.8 14.8 0.7
1999-Oct-27 Wed 9.78 9.8 ### 9.743 30.1 30.1 0.7
1999-Oct-26 Tue 9.756 9.8 ### 9.76 71.8 71.8 0.7
1999-Oct-25 Mon ### ### 9.78 9.84 22.7 22.7 0.7
1999-Oct-22 Fri 9.73 ### 9.7 ### 84.5 84.5 0.0
1999-Oct-21 Thu ### ### ### 9.72 15.4 15.4 0.7
1999-Oct-20 Wed 9.789 ### 9.78 9.85 961,851 4,703,451 68.8 68.8 ###
1999-Oct-19 Tue 10.153 10.153 9.75 9.78 916,524 9,120,788 10.2 10.2 0.7
1999-Oct-18 Mon ### 10.22 ### ### 1,264,089 ### ### ### 0.0
1999-Oct-15 Fri ### 10.25 ### ### 1,542,683 7,906,250 76.0 76.0 0.0
1999-Oct-14 Thu ### 10.22 ### 10.2 80.4 80.4 0.7
1999-Oct-13 Wed ### ### ### ### 69.4 69.4 0.0
1999-Oct-12 Tue ### ### ### ### 24.8 24.8 0.0
1999-Oct-11 Mon 9.85 ### 9.85 ### 1,473,671 7,257,829 ### ### 0.0
1999-Oct-08 Fri 10.085 ### ### ### ### ### 0.0
1999-Oct-07 Thu ### 10.45 ### ### 1,015,778 5,307,440 ### ### 0.0
1999-Oct-06 Wed 10.4 10.4 10.22 10.28 1,127,521 11,624,741 28.9 28.9 0.7
1999-Oct-05 Tue ### ### 10.28 10.373 17.6 17.6 ###
1999-Oct-04 Mon 10.8 10.8 10.55 10.55 ### ### ###
1999-Oct-01 Fri ### ### ### 10.82 79.2 79.2 0.8
1999-Sep-30 Thu 10.5 10.79 10.5 ### 2,698,079 28,721,050 77.9 77.9 0.0
1999-Sep-29 Wed 10.545 10.72 10.48 ### ### ### 0.0
1999-Sep-28 Tue ### ### 10.56 10.57 1,730,353 ### 15.2 15.2 0.8
1999-Sep-27 Mon ### 11.2 ### ### 20.4 20.4 0.0
1999-Sep-24 Fri ### ### ### ### 3,597,788 0 21.2 21.2 0.0
1999-Sep-23 Thu ### ### ### ### 916,089 0 ### ### 0.0
1999-Sep-22 Wed ### ### 10.87 ### 74.9 74.9 0.0
1999-Sep-21 Tue 10.986 ### ### ### ### ### 0.0
1999-Sep-20 Mon 11.22 11.22 ### ### 785,356 4,405,847 37.3 37.3 0.0
1999-Sep-17 Fri 11.2 ### ### 11.22 ### ### ###
1999-Sep-16 Thu 11.356 ### ### ### 1,199,042 0 ### ### 0.0
1999-Sep-15 Wed 11.55 11.55 11.26 ### 1,173,850 13,387,759 19.2 19.2 0.0
1999-Sep-14 Tue 11.541 11.7 11.541 ### 1,874,941 21,787,751 73.1 73.1 0.0
1999-Sep-13 Mon 11.426 11.59 11.4 ### 75.8 75.8 0.0
1999-Sep-10 Fri ### ### 11.42 11.42 3,461,072 19,762,721 ### ### 0.8
1999-Sep-09 Thu ### 11.47 ### ### ### ### 0.0
1999-Sep-08 Wed ### 11.2 ### 11.083 29.5 29.5 ###
1999-Sep-07 Tue ### ### ### ### 76.7 76.7 0.0
1999-Sep-06 Mon ### 11.25 ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 10.2 10.2 0.0
1999-Sep-02 Thu 11.43 11.5 ### ### 29.7 29.7 0.0
1999-Sep-01 Wed ### 11.44 ### 11.4 ### ### 0.8
1999-Aug-31 Tue ### ### ### 10.955 33.8 33.8 0.8
1999-Aug-30 Mon ### ### 10.84 ### ### ### 0.0
1999-Aug-27 Fri 11.284 11.41 11.25 11.326 1,203,970 13,640,980 ### ### ###
1999-Aug-26 Thu ### 11.45 ### 11.45 685,754 3,925,941 ### ### 0.8
1999-Aug-25 Wed 11.4 11.55 11.25 11.28 24.7 24.7 0.8
1999-Aug-24 Tue 11.545 ### 11.45 11.51 1,041,456 ### ### ### 0.8
1999-Aug-23 Mon ### ### ### 11.53 ### ### ###
1999-Aug-20 Fri ### 11.47 ### ### 1,240,785 ### ### ### 0.0
1999-Aug-19 Thu ### 11.7 11.42 11.427 1,814,781 ### ### ### ###
1999-Aug-18 Wed ### ### 11.78 11.78 1,006,982 5,931,123 17.7 17.7 ###
1999-Aug-17 Tue 11.988 11.988 ### ### 1,258,071 7,540,877 ### ### 0.0
1999-Aug-16 Mon 11.941 12.2 11.941 12.2 1,599,676 19,308,889 84.0 84.0 ###
1999-Aug-13 Fri ### ### ### ### 96.2 96.2 0.0
1999-Aug-12 Thu ### ### ### 11.47 91.5 91.5 ###
1999-Aug-11 Wed ### ### ### 11.027 83.2 83.2 0.8
1999-Aug-10 Tue ### ### ### ### 1,147,275 0 ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### 37.5 37.5 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 2,468,371 0 ### ### 0.0
1999-Aug-03 Tue ### ### 10.83 ### 1,669,227 ### ### ### 0.0
1999-Aug-02 Mon 10.945 ### 10.7 10.88 748,685 ### ### ### 0.8
1999-Jul-30 Fri ### ### ### 11.044 ### ### 0.8
1999-Jul-29 Thu ### 11.2 ### ### 76.2 76.2 0.0
1999-Jul-28 Wed 11.048 ### ### ### ### ### 0.0
1999-Jul-27 Tue ### ### 10.86 ### ### ### 0.0
1999-Jul-26 Mon ### ### 10.82 ### 23.3 23.3 0.0
1999-Jul-23 Fri ### ### ### ### 1,203,785 0 26.1 26.1 0.0
1999-Jul-22 Thu ### ### ### ### 8.7 8.7 0.0
1999-Jul-21 Wed ### ### 11.42 11.5 ### ### ###
1999-Jul-20 Tue 11.8 ### 11.73 11.82 ### ### 0.8
1999-Jul-19 Mon ### 11.85 11.55 11.8 571,685 ### ### ### 0.8
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### 11.82 ### 4,291,153 ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### 12.25 ### ### 0.9
1999-Jul-13 Tue ### 12.2 11.88 ### 3,137,189 37,771,755 ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 1,595,255 0 ### ### 0.0
1999-Jul-09 Fri 11.5 11.71 11.5 11.7 83.9 83.9 0.8
1999-Jul-08 Thu ### ### ### 11.58 2,115,785 0 ### ### 0.8
1999-Jul-07 Wed 11.2 11.42 11.2 ### 1,038,086 11,740,752 80.8 80.8 0.0
1999-Jul-06 Tue 11.341 ### 11.24 ### 2,157,348 ### 73.0 73.0 0.0
1999-Jul-05 Mon 10.81 11.4 10.81 11.25 89.1 89.1 ###
1999-Jul-02 Fri 10.42 10.8 10.42 10.74 2,069,927 21,961,925 84.8 84.8 0.8
1999-Jul-01 Thu 10.355 10.5 10.25 ### ### ### 0.0
1999-Jun-30 Wed 10.2 10.28 ### 10.23 1,380,625 ### 69.2 69.2 ###
1999-Jun-29 Tue 10.5 10.5 ### ### 12.8 12.8 0.0
1999-Jun-28 Mon 10.5 10.55 10.4 10.44 ### ### 0.7
1999-Jun-25 Fri 10.5 10.5 ### 10.44 4,179,144 ### 28.1 28.1 0.7
1999-Jun-24 Thu ### ### 10.5 10.56 2,972,829 15,607,352 ### ### 0.8
1999-Jun-23 Wed 10.2 ### 10.2 10.53 90.1 90.1 0.8
1999-Jun-22 Tue ### 10.4 10.28 ### 71.3 71.3 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri 10.7 10.74 10.57 ### 1,990,280 ### ### ### 0.0
1999-Jun-17 Thu 10.75 10.77 10.51 ### ### ### 0.0
1999-Jun-16 Wed ### ### 10.7 10.77 ### ### ###
1999-Jun-15 Tue 10.84 ### 10.84 ### ### ### 0.0
1999-Jun-11 Fri ### ### 10.78 10.925 ### ### ###
1999-Jun-10 Thu 10.924 ### 10.83 10.85 29.0 29.0 0.8
1999-Jun-09 Wed ### 10.89 ### 10.87 789,858 4,300,776 86.5 86.5 ###
1999-Jun-08 Tue ### ### ### ### 1,308,420 0 ### ### 0.0
1999-Jun-07 Mon 10.25 10.56 10.25 10.45 ### ### ###
1999-Jun-04 Fri ### 10.26 ### 10.24 351,244 1,801,881 71.8 71.8 ###
1999-Jun-03 Thu 10.048 10.27 ### 10.21 384,171 ### ### ### ###
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue 9.75 10.28 ### 10.2 884,845 ### 93.8 93.8 0.7
1999-May-31 Mon 9.56 9.86 9.45 9.75 ### ### ###
1999-May-28 Fri ### ### 9.51 9.55 ### ### 0.7
1999-May-27 Thu 9.75 9.81 ### 9.76 1,091,673 5,354,656 ### ### 0.7
1999-May-26 Wed 9.76 9.79 ### ### 28.8 28.8 0.0
1999-May-25 Tue 9.8 9.85 9.75 9.78 1,997,024 ### ### ### 0.7
1999-May-24 Mon 9.75 ### 9.7 ### ### ### 0.0
1999-May-21 Fri ### ### ### 9.75 1,663,184 0 15.8 15.8 ###
1999-May-20 Thu 10.286 10.48 ### ### 1,415,455 7,416,984 ### ### 0.0
1999-May-19 Wed ### 10.55 ### 10.52 78.6 78.6 ###
1999-May-18 Tue 10.556 ### 10.45 ### 450,150 ### ### ### 0.0
1999-May-17 Mon ### 10.58 ### 10.5 ### ### 0.8
1999-May-14 Fri ### ### ### 10.48 1,199,254 0 89.8 89.8 0.7
1999-May-13 Thu ### ### ### ### 68.3 68.3 0.0
1999-May-12 Wed ### ### ### ### 944,686 0 ### ### 0.0
1999-May-11 Tue ### ### 9.8 10.082 728,171 ### ### ### ###
1999-May-10 Mon 9.982 ### ### ### ### ### 0.0
1999-May-07 Fri ### ### 9.85 10.121 ### ### 0.7
1999-May-06 Thu 10.559 10.559 ### 10.253 12.6 12.6 0.7
1999-May-05 Wed ### 10.7 ### 10.56 971,940 5,199,879 31.3 31.3 0.8
1999-May-04 Tue ### 10.75 ### ### ### ### 0.0
1999-May-03 Mon ### 10.53 10.25 10.45 ### ### ###
1999-Apr-30 Fri 10.156 ### ### ### 1,683,048 0 ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 5,279,741 0 77.6 77.6 0.0
1999-Apr-28 Wed 9.958 ### ### ### 42.0 42.0 0.0
1999-Apr-27 Tue ### ### 9.82 ### 657,054 ### 32.1 32.1 0.0
1999-Apr-26 Mon 9.75 ### 9.75 ### ### ### 0.0
1999-Apr-23 Fri ### ### 9.7 9.81 695,585 3,373,587 24.5 24.5 ###
1999-Apr-22 Thu ### ### ### 9.85 2,098,282 0 ### ### ###
1999-Apr-21 Wed ### ### ### 9.7 ### ### 0.7
1999-Apr-20 Tue 10.076 10.46 ### ### 1,381,274 ### 32.6 32.6 0.0
1999-Apr-19 Mon 9.84 ### 9.84 ### 84.0 84.0 0.0
1999-Apr-16 Fri ### 9.85 ### ### ### ### 0.0
1999-Apr-15 Thu 9.2 ### ### 9.5 1,192,545 0 87.3 87.3 0.7
1999-Apr-14 Wed 9.53 9.53 ### 9.225 ### ### 0.7
1999-Apr-13 Tue 9.356 9.53 9.356 9.53 935,746 8,836,249 ### ### ###
1999-Apr-12 Mon ### 9.47 ### 9.4 34.1 34.1 ###
1999-Apr-09 Fri 9.4 9.45 ### 9.42 1,128,474 ### 69.3 69.3 0.7
1999-Apr-08 Thu 9.4 9.42 9.29 ### 1,502,748 ### ### ### 0.0
1999-Apr-07 Wed ### ### 9.41 9.41 1,874,554 8,819,776 ### ### 0.7
1999-Apr-06 Tue 9.5 ### 9.47 ### 1,089,482 ### 78.8 78.8 0.0
1999-Apr-01 Thu 9.5 9.5 ### ### 356,784 1,694,724 ### ### 0.0
1999-Mar-31 Wed 9.74 9.75 9.5 9.541 1,680,442 16,174,254 16.6 16.6 ###
1999-Mar-30 Tue 9.75 9.78 9.7 9.75 2,132,376 20,769,342 ### ### ###
1999-Mar-29 Mon 9.549 9.72 9.549 9.627 ### ### 0.7
1999-Mar-26 Fri ### 9.57 ### ### 6,455,783 30,890,921 ### ### 0.0
1999-Mar-25 Thu 9 9.24 9 9.2 1,816,243 ### ### ### 0.7
1999-Mar-24 Wed 9 ### ### ### 1,196,649 0 33.8 33.8 0.0
1999-Mar-23 Tue 9.257 ### ### ### 22.5 22.5 0.0
1999-Mar-22 Mon ### 9.2 ### 9.2 3,489,856 ### 83.9 83.9 0.7
1999-Mar-19 Fri 9 ### 9 ### 75.1 75.1 0.0
1999-Mar-18 Thu 8.877 ### 8.877 ### 1,569,151 6,964,676 ### ### 0.0
1999-Mar-17 Wed ### ### 8.72 8.83 1,667,329 7,269,554 22.2 22.2 ###
1999-Mar-16 Tue ### ### ### ### 1,899,479 0 35.7 35.7 0.0
1999-Mar-15 Mon 8.85 ### 8.85 ### ### ### 0.0
1999-Mar-12 Fri 8.85 ### 8.8 8.85 3,496,847 15,386,126 ### ### 0.6
1999-Mar-11 Thu 8.5 8.88 ### 8.855 3,883,057 17,240,773 92.8 92.8 0.6
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue 8.41 8.45 ### ### 10.8 10.8 0.0
1999-Mar-08 Mon ### 8.46 ### 8.41 1,130,745 4,783,051 82.7 82.7 ###
1999-Mar-05 Fri ### 8.25 ### 8.25 1,007,785 ### ### ### ###
1999-Mar-04 Thu ### ### ### ### 1,180,653 0 26.4 26.4 0.0
1999-Mar-03 Wed ### ### ### ### 76.4 76.4 0.0
1999-Mar-02 Tue ### ### ### 8 18.3 18.3 ###
1999-Mar-01 Mon 7.872 ### 7.87 ### 92.0 92.0 0.0
1999-Feb-26 Fri 7.78 7.87 7.72 7.87 ### ### 0.6
1999-Feb-25 Thu ### ### 7.71 7.77 ### ### 0.6
1999-Feb-24 Wed ### ### ### ### ### ### 0.0
1999-Feb-23 Tue ### ### 8 ### 17.9 17.9 0.0
1999-Feb-22 Mon ### ### ### ### 84.9 84.9 0.0
1999-Feb-19 Fri ### ### 7.82 7.88 793,178 3,101,325 24.6 24.6 0.6
1999-Feb-18 Thu 7.45 7.83 7.45 7.8 94.1 94.1 0.6
1999-Feb-17 Wed ### 7.5 ### 7.45 1,245,488 4,670,580 81.0 81.0 0.5
1999-Feb-16 Tue ### 7.43 ### ### 884,189 ### ### ### 0.0
1999-Feb-15 Mon 7.28 ### 7.25 ### 592,558 2,148,022 ### ### 0.0
1999-Feb-12 Fri ### ### 7.26 7.26 25.5 25.5 0.5
1999-Feb-11 Thu ### ### 7.24 7.25 26.0 26.0 0.5
1999-Feb-10 Wed 7.282 ### 7.23 7.26 ### ### 0.5
1999-Feb-09 Tue 7.27 ### 7.23 ### ### ### 0.0
1999-Feb-08 Mon 7.25 ### 7.25 7.27 73.7 73.7 ###
1999-Feb-05 Fri 7.325 ### 7.23 7.23 23.6 23.6 ###
1999-Feb-04 Thu 7.4 7.46 ### ### 1,559,786 ### 22.9 22.9 0.0
1999-Feb-03 Wed 7.275 7.4 7.27 ### 543,581 ### 82.3 82.3 0.0
1999-Feb-02 Tue 7.22 7.29 7.21 7.277 596,629 ### ### ### ###
1999-Feb-01 Mon 7.22 ### 7.2 7.23 74.4 74.4 ###
1999-Jan-29 Fri ### 7.22 ### ### 76.6 76.6 0.0
1999-Jan-28 Thu ### ### ### ### 23.5 23.5 0.0
1999-Jan-27 Wed 7.22 7.28 ### ### 22.0 22.0 0.0
1999-Jan-25 Mon 7.26 7.29 ### 7.2 25.4 25.4 0.5
1999-Jan-22 Fri 7.4 7.4 7.23 7.27 1,094,145 8,003,670 14.6 14.6 ###
1999-Jan-21 Thu ### 7.47 ### ### 29.5 29.5 0.0
1999-Jan-20 Wed 7.52 7.55 7.45 7.45 ### ### 0.5
1999-Jan-19 Tue ### ### 7.52 7.52 1,193,383 4,487,120 15.5 15.5 0.5
1999-Jan-18 Mon 7.658 ### 7.58 7.59 25.5 25.5 0.5
1999-Jan-15 Fri 7.48 ### 7.45 ### 1,544,977 ### 78.6 78.6 0.0
1999-Jan-14 Thu 7.5 7.52 ### 7.51 76.3 76.3 ###
1999-Jan-13 Wed ### 7.55 7.4 7.53 85.0 85.0 0.5
1999-Jan-12 Tue ### 7.46 ### 7.46 3,023,255 11,276,741 ### ### 0.5
1999-Jan-11 Mon 7.443 7.443 7.29 7.29 ### ### ###
1999-Jan-08 Fri 7.48 7.48 ### 7.41 1,633,588 ### 24.7 24.7 ###
1999-Jan-07 Thu ### 7.48 ### 7.45 ### ### 0.5
1999-Jan-06 Wed 7.22 7.24 ### 7.23 ### ### ###
1999-Jan-05 Tue ### ### ### ### ### ### 0.0
1999-Jan-04 Mon ### ### 7.24 7.244 ### ### 0.5
1998-Dec-31 Thu ### ### 7.2 ### 397,885 1,432,386 14.4 14.4 0.0
1998-Dec-30 Wed ### ### ### ### 80.6 80.6 0.0
1998-Dec-29 Tue ### ### ### 7.125 80.6 80.6 0.5
1998-Dec-24 Thu ### ### 7 7 404,786 1,416,751 21.5 21.5 0.5
1998-Dec-23 Wed ### ### ### 7 840,753 0 23.3 23.3 0.5
1998-Dec-22 Tue ### ### ### ### 16.7 16.7 0.0
1998-Dec-21 Mon ### ### ### ### 1,009,174 0 ### ### 0.0
1998-Dec-18 Fri 7.184 7.2 ### ### 25.5 25.5 0.0
1998-Dec-17 Thu 7.55 7.56 ### ### ### ### 0.0
1998-Dec-16 Wed ### ### 6.86 ### 1,236,253 4,240,347 93.9 93.9 0.0
1998-Dec-15 Tue ### ### 6.75 6.8 ### ### 0.5
1998-Dec-14 Mon ### ### 6.82 ### 3,159,451 10,773,727 ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 2,383,980 0 ### ### 0.0
1998-Dec-10 Thu ### ### 7.41 7.42 ### ### 0.5
1998-Dec-09 Wed 7.86 7.86 7.7 7.71 16.5 16.5 ###
1998-Dec-08 Tue ### ### ### ### 1,811,228 0 ### ### 0.0
1998-Dec-07 Mon 7.771 ### 7.7 7.85 1,142,076 ### 81.1 81.1 ###
1998-Dec-04 Fri ### 7.89 ### 7.78 1,998,275 ### ### ### 0.6
1998-Dec-03 Thu 7.85 7.85 ### ### 13.3 13.3 0.0
1998-Dec-02 Wed ### ### 7.88 ### 15.7 15.7 0.0
1998-Dec-01 Tue ### ### ### 8 1,277,489 0 ### ### ###
1998-Nov-30 Mon 8.2 8.23 ### ### 22.1 22.1 0.0
1998-Nov-27 Fri 8.4 8.4 ### 8.25 13.5 13.5 ###
1998-Nov-26 Thu ### 8.45 8.2 ### 29.5 29.5 0.0
1998-Nov-25 Wed 8.48 8.48 8.29 ### ### ### 0.0
1998-Nov-24 Tue 8.51 8.51 8.46 8.47 26.8 26.8 ###
1998-Nov-23 Mon 8.44 8.55 8.4 8.48 71.8 71.8 0.6
1998-Nov-20 Fri 8.4 8.4 ### 8.4 589,873 ### 70.7 70.7 ###
1998-Nov-19 Thu ### 8.44 ### ### 884,676 ### ### ### 0.0
1998-Nov-18 Wed ### ### 8.2 ### ### ### 0.0
1998-Nov-17 Tue 8.55 8.55 ### ### 1,270,925 ### 14.4 14.4 0.0
1998-Nov-16 Mon 8.7 8.76 ### ### ### ### 0.0
1998-Nov-13 Fri ### 8.76 ### ### 524,342 ### ### ### 0.0
1998-Nov-12 Thu 8.74 8.74 ### ### 1,378,487 6,023,988 21.0 21.0 0.0
1998-Nov-11 Wed 8.747 8.8 8.52 8.76 1,615,945 13,994,083 68.1 68.1 0.6
1998-Nov-10 Tue 8.8 8.8 8.7 8.72 899,876 ### ### ### 0.6
1998-Nov-09 Mon ### ### 8.83 8.83 1,277,147 ### 28.9 28.9 ###
1998-Nov-06 Fri ### 8.81 8.55 8.81 882,058 ### ### ### ###
1998-Nov-05 Thu 8.42 8.55 ### 8.55 ### ### ###
1998-Nov-04 Wed 8.342 8.41 8.28 ### 74.3 74.3 0.0
1998-Nov-03 Tue 8.53 8.58 ### ### 10.4 10.4 0.0
1998-Nov-02 Mon ### ### ### 8.54 73.0 73.0 ###
1998-Oct-30 Fri 8.554 8.7 8.42 8.455 14.8 14.8 ###
1998-Oct-29 Thu 8.624 ### 8.46 8.53 1,221,825 ### ### ### ###
1998-Oct-28 Wed 8.57 ### 8.52 ### ### ### 0.0
1998-Oct-27 Tue 8.52 ### 8.5 8.58 76.6 76.6 0.6
1998-Oct-26 Mon 8.54 ### 8.48 8.52 900,042 3,816,178 22.2 22.2 0.6
1998-Oct-23 Fri 8.74 8.74 8.48 8.5 2,911,386 ### ### ### 0.6
1998-Oct-22 Thu 8.89 8.89 8.72 8.74 ### ### 0.6
1998-Oct-21 Wed ### ### 8.84 8.89 ### ### ###
1998-Oct-20 Tue 8.87 ### 8.85 ### 79.9 79.9 0.0
1998-Oct-19 Mon 9 ### ### ### ### ### 0.0
1998-Oct-16 Fri 9.129 ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 8.85 ### 1,931,623 ### 79.3 79.3 0.0
1998-Oct-14 Wed 8.989 ### ### ### 30.9 30.9 0.0
1998-Oct-13 Tue ### ### ### ### 1,656,455 0 83.8 83.8 0.0
1998-Oct-12 Mon 9 9.2 9 ### 86.4 86.4 0.0
1998-Oct-09 Fri ### ### ### ### ### ### 0.0
1998-Oct-08 Thu 8.926 ### 8.78 8.941 1,740,943 ### 80.5 80.5 0.6
1998-Oct-07 Wed ### ### 8.8 ### 79.9 79.9 0.0
1998-Oct-06 Tue 8.7 8.88 8.7 8.82 1,707,526 15,009,153 85.1 85.1 ###
1998-Oct-05 Mon 8.742 8.8 ### 8.8 84.6 84.6 0.6
1998-Oct-02 Fri ### 8.75 ### ### 22.9 22.9 0.0
1998-Oct-01 Thu 8.82 8.89 8.75 8.87 ### ### ###
1998-Sep-30 Wed 8.82 ### 8.78 8.82 ### ### ###
1998-Sep-29 Tue 8.85 8.85 8.75 8.82 20.8 20.8 ###
1998-Sep-28 Mon 8.75 ### ### 8.85 ### ### 0.6
1998-Sep-25 Fri 8.8 8.86 8.75 8.8 2,601,623 ### 76.8 76.8 0.6
1998-Sep-24 Thu 9.088 ### 8.87 ### 15.8 15.8 0.0
1998-Sep-23 Wed 8.7 ### ### ### 2,049,271 0 ### ### 0.0
1998-Sep-22 Tue ### 8.72 ### 8.7 1,667,271 ### 79.4 79.4 ###
1998-Sep-21 Mon ### ### ### ### 1,290,080 0 87.2 87.2 0.0
1998-Sep-18 Fri ### 8.55 ### 8.51 84.2 84.2 0.6
1998-Sep-17 Thu 8.351 8.42 ### 8.4 ### ### ###
1998-Sep-16 Wed 8.4 8.4 8.25 ### ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 1,110,356 0 ### ### 0.0
1998-Sep-14 Mon 8.047 8.2 8.047 ### 81.9 81.9 0.0
1998-Sep-11 Fri 8.041 8.041 ### ### 1,008,671 ### ### ### 0.0
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### 2,019,488 0 ### ### 0.0
1998-Sep-08 Tue ### 8.21 ### ### ### ### 0.0
1998-Sep-07 Mon 7.8 ### 7.8 ### 1,135,426 ### 74.7 74.7 0.0
1998-Sep-04 Fri 7.86 7.87 7.72 7.74 13.5 13.5 0.6
1998-Sep-03 Thu 8 8 7.73 7.73 9.3 9.3 0.6
1998-Sep-02 Wed ### ### 7.89 ### 76.3 76.3 0.0
1998-Sep-01 Tue ### ### 7.51 7.85 1,996,670 ### 75.9 75.9 ###
1998-Aug-31 Mon 7.75 ### 7.7 ### ### ### 0.0
1998-Aug-28 Fri 7.5 7.8 7.5 7.76 2,258,652 17,278,687 86.1 86.1 0.6
1998-Aug-27 Thu 7.8 7.8 ### 7.776 1,088,977 ### ### ### 0.6
1998-Aug-26 Wed ### ### 7.76 7.82 1,355,929 ### 28.4 28.4 0.6
1998-Aug-25 Tue 8 ### 7.85 7.88 1,592,957 6,252,356 17.0 17.0 0.6
1998-Aug-24 Mon ### ### ### ### 2,128,441 0 ### ### 0.0
1998-Aug-21 Fri 8.154 8.2 ### 8.2 1,511,440 ### 75.5 75.5 0.6
1998-Aug-20 Thu ### 8.2 ### 8.2 ### ### 0.6
1998-Aug-19 Wed ### 8.2 ### ### 75.4 75.4 0.0
1998-Aug-18 Tue 7.85 ### 7.78 7.86 2,727,758 10,610,978 73.5 73.5 ###
1998-Aug-17 Mon ### ### 7.5 ### 12.1 12.1 0.0
1998-Aug-14 Fri ### 8 ### ### 97.3 97.3 0.0
1998-Aug-13 Thu ### ### 7.24 ### ### ### 0.0
1998-Aug-12 Wed 7.4 7.4 7.26 ### 1,629,821 11,946,587 ### ### 0.0
1998-Aug-11 Tue ### ### 7.4 7.42 1,521,240 5,628,588 ### ### 0.5
1998-Aug-10 Mon 7.55 ### 7.52 ### 1,118,341 ### 84.1 84.1 0.0
1998-Aug-07 Fri ### ### 7.52 7.52 830,889 3,124,142 ### ### 0.5
1998-Aug-06 Thu 7.75 7.75 7.5 7.58 ### ### ###
1998-Aug-05 Wed ### ### 7.42 ### ### ### 0.0
1998-Aug-04 Tue 7.75 7.84 ### 7.74 725,745 2,844,920 ### ### 0.6
1998-Aug-03 Mon ### 8 7.75 7.782 573,575 ### ### ### 0.6
1998-Jul-31 Fri 8 8 ### ### 1,519,728 ### 24.1 24.1 0.0
1998-Jul-30 Thu 7.88 ### 7.78 ### 900,140 3,501,544 76.0 76.0 0.0
1998-Jul-29 Wed ### ### 7.8 7.83 ### ### ###
1998-Jul-28 Tue 7.975 8 ### 8 ### ### ###
1998-Jul-27 Mon 8 8 7.86 7.87 23.7 23.7 0.6
1998-Jul-24 Fri ### 8 7.85 ### 2,283,954 ### ### ### 0.0
1998-Jul-23 Thu ### ### ### ### 2,504,547 0 ### ### 0.0
1998-Jul-22 Wed ### ### ### 8.055 1,587,688 0 13.2 13.2 0.6
1998-Jul-21 Tue ### 8.2 ### ### ### ### 0.0
1998-Jul-20 Mon 8.44 8.44 ### ### ### ### 0.0
1998-Jul-17 Fri 8.5 8.5 8.44 8.44 1,173,624 ### 28.0 28.0 0.6
1998-Jul-16 Thu 8.54 8.58 8.45 8.5 1,674,574 ### 19.6 19.6 0.6
1998-Jul-15 Wed 8.4 8.55 ### 8.5 87.7 87.7 0.6
1998-Jul-14 Tue ### ### 8 ### ### ### 0.0
1998-Jul-13 Mon ### ### ### 8 3,615,451 0 27.3 27.3 ###
1998-Jul-10 Fri 8.23 8.25 ### ### 956,550 ### ### ### 0.0
1998-Jul-09 Thu ### 8.42 8.2 8.25 25.7 25.7 ###
1998-Jul-08 Wed 8.44 8.45 8.27 8.27 2,777,627 ### ### ### ###
1998-Jul-07 Tue ### 8.52 ### 8.46 2,249,558 ### 80.5 80.5 0.6
1998-Jul-06 Mon ### 8.42 ### ### 1,294,472 5,449,727 71.2 71.2 0.0
1998-Jul-03 Fri 8.4 8.4 ### ### 1,137,884 ### 23.4 23.4 0.0
1998-Jul-02 Thu ### 8.42 8.27 8.4 2,045,746 17,071,750 ### ### ###
1998-Jul-01 Wed ### 8.22 ### ### 67.8 67.8 0.0
1998-Jun-30 Tue ### 8.2 ### ### 64.1 64.1 0.0
1998-Jun-29 Mon 8.071 8.21 8 ### ### ### 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### ### ### ### 12.5 12.5 0.0
1998-Jun-23 Tue 8.4 8.4 ### 8.2 921,751 3,871,354 16.2 16.2 0.6
1998-Jun-22 Mon 8.245 8.25 ### 8.25 988,984 4,079,559 ### ### ###
1998-Jun-19 Fri ### ### ### ### ### ### 0.0
1998-Jun-18 Thu 8.4 8.42 8.27 ### 3,291,626 ### ### ### 0.0
1998-Jun-17 Wed 8.2 8.2 ### ### 2,825,653 11,585,177 25.8 25.8 0.0
1998-Jun-16 Tue ### ### 7.8 7.8 2,346,727 ### ### ### 0.6
1998-Jun-15 Mon 8.78 8.78 ### ### ### ### 0.0
1998-Jun-12 Fri ### 8.7 8.5 ### 67.8 67.8 0.0
1998-Jun-11 Thu 8.84 8.84 ### ### 1,215,786 5,373,774 23.7 23.7 0.0
1998-Jun-10 Wed 8.85 8.88 8.82 8.84 ### ### ###
1998-Jun-09 Tue 8.87 ### 8.85 8.87 1,191,079 5,270,524 ### ### ###
1998-Jun-05 Fri ### ### 8.8 8.871 ### ### ###
1998-Jun-04 Thu ### ### 8.84 8.89 ### ### ###
1998-Jun-03 Wed 9 ### ### ### 1,349,377 0 84.1 84.1 0.0
1998-Jun-02 Tue ### ### ### 9 1,243,476 0 ### ### 0.6
1998-Jun-01 Mon 9.158 9.158 ### ### ### ### 0.0
1998-May-29 Fri 9.29 ### ### ### 1,749,878 0 17.3 17.3 0.0
1998-May-28 Thu ### ### ### 9.28 928,451 0 ### ### 0.7
1998-May-27 Wed 9.155 ### ### ### 991,173 0 38.4 38.4 0.0
1998-May-26 Tue 9.249 9.25 ### 9.22 ### ### 0.7
1998-May-25 Mon 9.2 ### ### 9.22 545,258 0 ### ### 0.7
1998-May-22 Fri 9.258 9.27 9.2 9.2 1,404,784 12,973,180 ### ### 0.7
1998-May-21 Thu 9.24 ### ### 9.2 30.7 30.7 0.7
1998-May-20 Wed 9.24 9.25 ### ### ### ### 0.0
1998-May-19 Tue ### 9.344 9.23 9.24 1,312,828 ### 21.2 21.2 ###
1998-May-18 Mon 9.55 9.55 ### ### 16.0 16.0 0.0
1998-May-15 Fri 9.55 ### 9.54 9.59 73.2 73.2 0.7
1998-May-14 Thu ### ### 9.54 ### ### ### 0.0
1998-May-13 Wed ### ### 9.55 ### 1,529,973 7,305,621 ### ### 0.0
1998-May-12 Tue 9.557 9.75 9.55 9.71 85.1 85.1 ###
1998-May-11 Mon 9.671 ### 9.54 9.56 17.2 17.2 0.7
1998-May-08 Fri 9.752 9.752 ### ### ### ### 0.0
1998-May-07 Thu 9.83 9.85 9.7 9.75 19.1 19.1 ###
1998-May-06 Wed ### ### 9.85 9.87 862,556 4,248,088 25.0 25.0 ###
1998-May-05 Tue ### ### ### ### 36.8 36.8 0.0
1998-May-04 Mon 10.127 ### ### ### 801,570 0 ### ### 0.0
1998-May-01 Fri 10.084 ### ### ### 1,106,154 0 ### ### 0.0
1998-Apr-30 Thu 10.053 ### ### ### 908,856 0 26.0 26.0 0.0
1998-Apr-29 Wed 10.143 10.147 ### ### 20.6 20.6 0.0
1998-Apr-28 Tue ### ### ### ### ### ### 0.0
1998-Apr-27 Mon 10.277 10.45 10.26 ### ### ### 0.0
1998-Apr-24 Fri ### ### ### ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### 73.5 73.5 0.0
1998-Apr-22 Wed 10.159 10.22 ### ### ### ### 0.0
1998-Apr-21 Tue ### 10.21 ### ### ### ### 0.0
1998-Apr-20 Mon ### 10.29 ### 10.27 868,140 4,466,580 ### ### ###
1998-Apr-17 Fri ### 10.26 ### 10.21 1,019,756 5,231,348 88.1 88.1 ###
1998-Apr-16 Thu ### 10.22 ### ### 1,215,889 ### 92.4 92.4 0.0
1998-Apr-15 Wed ### 9.89 9.74 9.76 558,445 ### 28.4 28.4 0.7
1998-Apr-14 Tue ### 9.83 ### 9.8 1,078,681 ### 82.0 82.0 0.7
1998-Apr-09 Thu 9.759 9.8 ### ### ### ### 0.0
1998-Apr-08 Wed ### 9.8 9.59 9.775 853,029 ### 86.0 86.0 0.7
1998-Apr-07 Tue ### 9.77 ### ### 1,018,955 ### 31.2 31.2 0.0
1998-Apr-06 Mon 9.848 ### 9.8 9.8 638,650 3,129,385 24.9 24.9 0.7
1998-Apr-03 Fri ### ### 9.82 9.85 ### ### ###
1998-Apr-02 Thu ### ### 9.8 9.86 ### ### 0.7
1998-Apr-01 Wed ### ### 9.86 9.89 ### ### ###
1998-Mar-31 Tue ### 10.224 ### ### ### ### 0.0
1998-Mar-30 Mon ### 10.28 ### 10.26 ### ### 0.7
1998-Mar-27 Fri ### ### ### ### 83.2 83.2 0.0
1998-Mar-26 Thu 9.679 ### 9.641 ### ### ### 0.0
1998-Mar-25 Wed 9.623 ### 9.51 ### ### ### 0.0
1998-Mar-24 Tue ### ### 9.451 ### 1,689,340 7,982,976 71.3 71.3 0.0
1998-Mar-23 Mon ### ### ### ### 3,209,545 0 ### ### 0.0
1998-Mar-20 Fri 9.2 9.2 ### ### 3,294,685 15,155,550 11.2 11.2 0.0
1998-Mar-19 Thu ### 9.22 ### ### ### ### 0.0
1998-Mar-18 Wed ### ### 9.183 9.185 1,263,653 ### ### ### ###
1998-Mar-17 Tue 9.145 9.2 ### ### 1,641,686 7,551,755 77.3 77.3 0.0
1998-Mar-16 Mon ### ### ### ### 979,025 0 ### ### 0.0
1998-Mar-13 Fri 9.155 ### ### ### 3,020,029 0 ### ### 0.0
1998-Mar-12 Thu 9.183 ### ### ### 1,362,384 0 ### ### 0.0
1998-Mar-11 Wed ### 9.4 ### ### 13.6 13.6 0.0
1998-Mar-10 Tue ### ### ### 9.29 933,487 0 ### ### ###
1998-Mar-09 Mon ### 9.22 ### 9.2 ### ### 0.7
1998-Mar-06 Fri ### ### ### ### 1,819,650 0 81.9 81.9 0.0
1998-Mar-05 Thu 8.983 ### ### ### ### ### 0.0
1998-Mar-04 Wed 8.989 ### ### 9 1,488,771 0 ### ### 0.6
1998-Mar-03 Tue ### ### 8.85 ### ### ### 0.0
1998-Mar-02 Mon 9.152 9.2 9 ### 1,627,449 14,809,785 ### ### 0.0
1998-Feb-27 Fri 9.24 9.28 ### ### 11.4 11.4 0.0
1998-Feb-26 Thu ### ### ### 9.24 23.1 23.1 ###
1998-Feb-25 Wed ### ### ### 9.28 1,756,283 0 78.9 78.9 0.7
1998-Feb-24 Tue 9.077 9.2 ### 9.2 1,476,352 ### ### ### 0.7
1998-Feb-23 Mon 9.087 ### 9.087 ### 81.0 81.0 0.0
1998-Feb-20 Fri ### 9.188 ### ### 2,887,046 13,263,089 13.8 13.8 0.0
1998-Feb-19 Thu ### 9.446 ### ### 10.7 10.7 0.0
1998-Feb-18 Wed ### ### 9.28 9.5 1,516,959 7,038,689 88.9 88.9 0.7
1998-Feb-17 Tue ### ### ### 9.26 1,440,882 0 ### ### ###
1998-Feb-16 Mon ### 9.21 ### ### 1,349,978 6,216,648 ### ### 0.0
1998-Feb-13 Fri ### ### ### ### 1,411,748 0 14.9 14.9 0.0
1998-Feb-12 Thu 9.25 ### 9.22 9.28 76.0 76.0 0.7
1998-Feb-11 Wed 9.353 9.353 ### ### ### ### 0.0
1998-Feb-10 Tue 9.323 9.343 ### 9.23 ### ### ###
1998-Feb-09 Mon ### 9.54 9.2 ### 79.5 79.5 0.0
1998-Feb-06 Fri 9.254 ### ### ### 4,062,229 0 ### ### 0.0
1998-Feb-05 Thu ### ### ### 9.2 ### ### 0.7
1998-Feb-04 Wed ### ### ### 9.25 ### ### ###
1998-Feb-03 Tue 9.526 ### ### ### 10.3 10.3 0.0
1998-Feb-02 Mon ### ### 9.55 9.57 3.3 3.3 ###
1998-Jan-30 Fri ### ### ### ### ### ### 0.0
1998-Jan-29 Thu ### ### 9.78 ### 1,246,470 ### ### ### 0.0
1998-Jan-28 Wed ### ### ### 9.72 ### ### 0.7
1998-Jan-27 Tue 9.8 ### 9.71 9.75 33.0 33.0 ###
1998-Jan-23 Fri ### 9.85 9.55 9.8 1,490,384 14,456,724 85.9 85.9 0.7
1998-Jan-22 Thu 9.843 9.88 9.54 ### 1,754,854 ### ### ### 0.0
1998-Jan-21 Wed 10.259 ### 9.84 ### 971,823 ### ### ### 0.0
1998-Jan-20 Tue ### 10.22 ### ### 87.5 87.5 0.0
1998-Jan-19 Mon 9.957 ### ### ### 71.2 71.2 0.0
1998-Jan-16 Fri ### ### ### 9.89 2,638,253 0 89.4 89.4 ###
1998-Jan-15 Thu ### 9.788 9.55 9.55 1,955,083 ### 14.2 14.2 0.7
1998-Jan-14 Wed 9.855 ### ### 9.726 2,246,283 0 15.2 15.2 0.7
1998-Jan-13 Tue 10.056 ### 9.75 9.76 13.2 13.2 0.7
1998-Jan-12 Mon ### ### ### ### 29.5 29.5 0.0
1998-Jan-09 Fri 10.522 10.522 ### ### 1,764,782 ### 19.1 19.1 0.0
1998-Jan-08 Thu 10.5 10.7 10.5 10.55 ### ### ###
1998-Jan-07 Wed ### ### 10.51 10.543 ### ### ###
1998-Jan-06 Tue 10.857 10.857 10.75 10.79 1,254,943 13,557,776 23.4 23.4 ###
1998-Jan-05 Mon 10.81 ### 10.8 10.86 734,641 ### ### ### 0.8
1998-Jan-02 Fri 10.79 10.8 10.75 10.8 75,747 816,173 75.6 75.6 ###
1997-Dec-31 Wed ### ### 10.8 10.82 19.3 19.3 0.8
1997-Dec-30 Tue ### 10.88 ### 10.88 88.5 88.5 0.8
1997-Dec-29 Mon ### ### 10.54 ### 69.8 69.8 0.0
1997-Dec-24 Wed 10.55 ### 10.5 ### ### ### 0.0
1997-Dec-23 Tue ### 10.8 10.57 ### ### ### 0.0
1997-Dec-22 Mon ### ### ### ### 80.1 80.1 0.0
1997-Dec-19 Fri 10.7 10.74 ### 10.648 8,735,580 ### ### ### ###
1997-Dec-18 Thu ### ### 10.85 10.881 1,888,683 ### ### ### 0.8
1997-Dec-17 Wed 10.548 ### 10.548 ### 2,099,246 11,071,423 ### ### 0.0
1997-Dec-16 Tue ### 10.71 10.5 10.5 2,487,047 ### 19.8 19.8 0.8
1997-Dec-15 Mon ### ### 10.5 10.54 23.8 23.8 0.8
1997-Dec-12 Fri 10.751 10.751 10.5 10.5 10.3 10.3 0.8
1997-Dec-11 Thu ### ### 10.85 ### ### ### 0.0
1997-Dec-10 Wed ### ### ### ### ### ### 0.0
1997-Dec-09 Tue 11.28 ### ### 11.2 ### ### 0.8
1997-Dec-08 Mon 11.24 ### ### 11.25 1,277,885 0 ### ### ###
1997-Dec-05 Fri ### 11.2 ### ### 86.0 86.0 0.0
1997-Dec-04 Thu ### ### ### ### 778,146 0 ### ### 0.0
1997-Dec-03 Wed 10.8 ### 10.8 ### 749,858 ### ### ### 0.0
1997-Dec-02 Tue 10.845 ### 10.75 10.75 1,527,189 8,208,640 ### ### 0.8
1997-Dec-01 Mon 10.426 10.8 ### 10.71 2,097,050 11,324,070 87.5 87.5 ###
1997-Nov-28 Fri 10.557 10.58 10.4 ### 3,109,359 32,617,175 ### ### 0.0
1997-Nov-27 Thu ### 10.7 10.43 10.54 20.5 20.5 0.8
1997-Nov-26 Wed ### ### 10.73 10.8 ### ### ###
1997-Nov-25 Tue ### ### 10.86 ### 1,304,580 ### 32.9 32.9 0.0
1997-Nov-24 Mon ### 11.2 ### ### 81.5 81.5 0.0
1997-Nov-21 Fri ### ### ### ### 1,265,788 0 ### ### 0.0
1997-Nov-20 Thu ### ### 10.943 10.943 ### ### ###
1997-Nov-19 Wed ### ### ### ### 30.8 30.8 0.0
1997-Nov-18 Tue ### ### ### ### 1,141,582 0 ### ### 0.0
1997-Nov-17 Mon ### 11.4 11.25 11.27 537,742 6,089,928 27.3 27.3 ###
1997-Nov-14 Fri ### ### 11.2 11.21 10.4 10.4 ###
1997-Nov-13 Thu ### 11.55 11.23 11.5 791,184 9,011,585 ### ### ###
1997-Nov-12 Wed 11.579 11.58 ### 11.45 902,226 5,223,888 22.6 22.6 0.8
1997-Nov-11 Tue 11.673 11.8 11.55 11.57 17.6 17.6 ###
1997-Nov-10 Mon ### 11.75 11.45 11.7 ### ### 0.8
1997-Nov-07 Fri ### ### ### ### ### ### 0.0
1997-Nov-06 Thu ### ### ### ### 20.1 20.1 0.0
1997-Nov-05 Wed ### 12.25 ### 12.2 1,160,277 ### 27.3 27.3 ###
1997-Nov-04 Tue ### 12.57 12.24 12.25 16.4 16.4 0.9
1997-Nov-03 Mon ### 12.381 ### 12.381 ### ### 0.9
1997-Oct-31 Fri ### ### 11.43 ### ### ### 0.0
1997-Oct-30 Thu ### ### ### ### 446,149 0 ### ### 0.0
1997-Oct-29 Wed 11.522 11.86 ### 11.5 1,641,840 ### ### ### ###
1997-Oct-28 Tue 10.943 ### ### ### 2,533,653 0 73.2 73.2 0.0
1997-Oct-27 Mon ### ### 11.75 ### 1,149,747 ### ### ### 0.0
1997-Oct-24 Fri ### ### ### ### 69.5 69.5 0.0
1997-Oct-23 Thu 12.7 12.88 12.52 ### ### ### 0.0
1997-Oct-22 Wed 12.522 12.82 12.5 12.75 87.1 87.1 ###
1997-Oct-21 Tue ### ### ### 12.47 ### ### ###
1997-Oct-20 Mon ### ### 12.4 12.41 312,088 1,934,945 ### ### ###
1997-Oct-17 Fri 12.45 ### 12.45 ### 88.9 88.9 0.0
1997-Oct-16 Thu ### 12.5 ### 12.5 2,690,544 ### ### ### 0.9
1997-Oct-15 Wed ### ### ### ### 782,229 0 ### ### 0.0
1997-Oct-14 Tue 12.5 12.5 ### ### 1,046,524 6,540,775 25.1 25.1 0.0
1997-Oct-13 Mon 12.524 12.7 12.4 12.5 3,154,542 ### 39.1 39.1 0.9
1997-Oct-10 Fri 12.7 12.75 ### ### 939,229 5,987,584 ### ### 0.0
1997-Oct-09 Thu 12.924 12.924 12.7 12.8 1,247,671 ### 27.1 27.1 0.9
1997-Oct-08 Wed 12.85 ### 12.85 ### 1,073,822 ### 85.6 85.6 0.0
1997-Oct-07 Tue ### 13.074 12.8 12.85 652,983 8,447,641 ### ### 0.9
1997-Oct-06 Mon ### ### ### ### ### ### 0.0
1997-Oct-03 Fri ### ### ### ### 977,256 0 21.0 21.0 0.0
1997-Oct-02 Thu 13.357 ### ### ### ### ### 0.0
1997-Oct-01 Wed ### 13.4 ### 13.355 81.2 81.2 ###
1997-Sep-30 Tue ### 13.25 ### 13.172 1,373,824 9,101,584 76.6 76.6 ###
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-26 Fri 12.4 ### 12.4 ### 5,696,921 ### ### ### 0.0
1997-Sep-25 Thu 12.384 ### ### 12.42 65.7 65.7 0.9
1997-Sep-24 Wed 12.581 12.581 ### 12.44 16.6 16.6 0.9
1997-Sep-23 Tue ### 12.82 ### ### ### ### 0.0
1997-Sep-22 Mon ### 12.5 ### 12.5 70.0 70.0 0.9
1997-Sep-19 Fri ### 12.5 12.2 ### ### ### 0.0
1997-Sep-18 Thu ### 12.2 11.86 12.2 2,313,048 ### 85.0 85.0 ###
1997-Sep-17 Wed ### ### ### 12.048 ### ### ###
1997-Sep-16 Tue 11.959 12.24 11.944 ### 1,633,427 ### ### ### 0.0
1997-Sep-15 Mon 11.729 ### 11.729 ### 88.2 88.2 0.0
1997-Sep-12 Fri ### 11.76 ### 11.724 647,847 3,809,340 81.8 81.8 0.8
1997-Sep-11 Thu 11.54 11.77 11.526 11.71 82.0 82.0 ###
1997-Sep-10 Wed ### ### ### ### 873,827 0 72.2 72.2 0.0
1997-Sep-09 Tue 11.686 11.74 ### ### 746,178 ### 70.2 70.2 0.0
1997-Sep-08 Mon 11.671 11.75 ### ### 1,419,283 8,338,287 ### ### 0.0
1997-Sep-05 Fri 11.547 11.8 11.53 ### 2,066,150 ### ### ### 0.0
1997-Sep-04 Thu 11.29 11.55 11.29 11.55 1,653,856 ### 88.4 88.4 0.8
1997-Sep-03 Wed 11.184 ### ### ### 932,326 0 ### ### 0.0
1997-Sep-02 Tue ### ### ### ### 619,343 0 ### ### 0.0
1997-Sep-01 Mon 10.859 ### 10.859 ### 211,344 ### 88.6 88.6 0.0
1997-Aug-29 Fri ### ### 10.79 ### ### ### 0.0
1997-Aug-28 Thu ### ### ### ### 1,049,285 0 ### ### 0.0
1997-Aug-27 Wed ### ### ### ### 1,543,350 0 23.6 23.6 0.0
1997-Aug-26 Tue ### 11.2 ### ### 25.4 25.4 0.0
1997-Aug-25 Mon ### 11.23 ### 11.21 ### ### ###
1997-Aug-22 Fri 11.2 11.2 ### ### 520,523 2,914,928 35.4 35.4 0.0
1997-Aug-21 Thu 11.25 11.4 11.25 ### 75.1 75.1 0.0
1997-Aug-20 Wed ### 11.25 ### 11.25 655,881 ### 83.4 83.4 ###
1997-Aug-19 Tue 11.045 ### ### ### 32.2 32.2 0.0
1997-Aug-18 Mon 10.824 ### 10.824 10.88 ### ### 0.8
1997-Aug-15 Fri ### ### ### ### 351,020 0 ### ### 0.0
1997-Aug-14 Thu ### ### ### ### 371,383 0 21.6 21.6 0.0
1997-Aug-13 Wed 10.952 ### 10.85 ### 984,823 ### 84.3 84.3 0.0
1997-Aug-12 Tue 11.2 11.2 ### ### 578,449 ### 23.6 23.6 0.0
1997-Aug-11 Mon 11.2 ### ### 11.2 852,948 0 80.6 80.6 0.8
1997-Aug-08 Fri 11.4 11.4 11.2 11.22 ### ### ###
1997-Aug-07 Thu ### ### ### 11.45 1,827,589 0 ### ### 0.8
1997-Aug-06 Wed ### 11.45 ### ### ### ### 0.0
1997-Aug-05 Tue 11.129 ### ### 11.25 ### ### ###
1997-Aug-04 Mon ### ### ### ### ### ### 0.0
1997-Aug-01 Fri 11.351 11.352 ### 11.22 16.6 16.6 ###
1997-Jul-31 Thu 11.49 11.49 11.25 11.381 22.4 22.4 0.8
1997-Jul-30 Wed 11.525 11.57 11.41 11.44 723,083 8,308,223 ### ### 0.8
1997-Jul-29 Tue 11.49 11.51 ### 11.47 ### ### ###
1997-Jul-28 Mon 11.159 11.47 11.156 11.46 ### ### 0.8
1997-Jul-25 Fri ### ### ### ### 228,528 0 ### ### 0.0
1997-Jul-24 Thu ### ### ### ### ### ### 0.0
1997-Jul-23 Wed 11.2 11.2 ### ### ### ### 0.0
1997-Jul-22 Tue ### 11.142 ### ### 556,729 ### ### ### 0.0
1997-Jul-21 Mon ### 11.2 ### ### 1,087,621 6,090,677 39.5 39.5 0.0
1997-Jul-18 Fri 11.26 11.26 ### ### 584,640 3,291,523 19.3 19.3 0.0
1997-Jul-17 Thu ### 11.4 ### 11.21 ### ### ###
1997-Jul-16 Wed ### ### 11.156 ### 84.7 84.7 0.0
1997-Jul-15 Tue ### ### ### ### 477,124 0 ### ### 0.0
1997-Jul-14 Mon ### 11.51 11.2 11.249 ### ### ###
1997-Jul-11 Fri ### 11.49 ### 11.475 ### ### ###
1997-Jul-10 Thu 10.85 ### 10.8 ### 825,678 ### ### ### 0.0
1997-Jul-09 Wed 11.029 ### ### ### 11.6 11.6 0.0
1997-Jul-08 Tue ### 11.25 ### ### ### ### 0.0
1997-Jul-07 Mon ### 11.4 11.24 11.24 229,240 ### 37.5 37.5 0.8
1997-Jul-04 Fri 11.345 11.5 ### ### 238,959 ### ### ### 0.0
1997-Jul-03 Thu ### 11.4 11.24 ### 884,322 10,010,525 30.8 30.8 0.0
1997-Jul-02 Wed 11.457 11.5 ### ### 804,957 ### ### ### 0.0
1997-Jul-01 Tue ### 11.48 ### 11.4 846,443 4,858,582 71.5 71.5 0.8
1997-Jun-30 Mon 11.344 ### 11.344 11.4 2,169,920 12,307,786 ### ### 0.8
1997-Jun-27 Fri 11.4 11.77 ### ### 7,814,657 45,989,256 ### ### 0.0
1997-Jun-26 Thu ### 11.71 ### 11.4 89.1 89.1 0.8
1997-Jun-25 Wed 10.673 ### ### ### 4,236,383 0 ### ### 0.0
1997-Jun-24 Tue ### 10.82 10.45 10.47 9.7 9.7 0.7
1997-Jun-23 Mon ### 11.2 10.86 10.872 774,726 8,545,227 ### ### ###
1997-Jun-20 Fri 11.24 ### ### ### 808,788 0 ### ### 0.0
1997-Jun-19 Thu ### 11.25 ### 11.2 1,315,020 7,396,987 86.7 86.7 0.8
1997-Jun-18 Wed ### ### ### ### 78.4 78.4 0.0
1997-Jun-17 Tue 11.021 ### ### ### ### ### 0.0
1997-Jun-16 Mon 10.86 ### 10.86 ### 1,173,657 6,372,957 ### ### 0.0
1997-Jun-13 Fri ### 10.89 10.82 10.87 1,299,249 14,103,347 ### ### ###
1997-Jun-12 Thu ### 10.81 10.7 10.78 854,726 9,192,578 30.8 30.8 0.8
1997-Jun-11 Wed ### ### 10.8 10.8 1,570,041 8,478,221 ### ### ###
1997-Jun-10 Tue ### 11.2 ### 11.184 ### ### 0.8
1997-Jun-06 Fri 10.84 ### 10.8 ### 86.9 86.9 0.0
1997-Jun-05 Thu ### ### 10.75 ### 524,342 ### ### ### 0.0
1997-Jun-04 Wed ### ### ### ### 1,638,785 0 25.7 25.7 0.0
1997-Jun-03 Tue ### 11.2 ### ### 24.4 24.4 0.0
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri 11.255 11.255 ### 11.085 4,832,789 27,196,520 13.6 13.6 ###
1997-May-29 Thu ### 11.28 ### 11.23 ### ### 0.8
1997-May-28 Wed ### ### ### ### 669,777 0 ### ### 0.0
1997-May-27 Tue 11.453 11.49 11.342 11.342 14.7 14.7 ###
1997-May-26 Mon ### 11.55 11.4 11.45 656,789 7,536,653 24.6 24.6 0.8
1997-May-23 Fri ### ### ### 11.45 1,507,783 0 76.5 76.5 0.8
1997-May-22 Thu ### 11.279 ### 11.279 ### ### 0.8
1997-May-21 Wed 10.921 ### 10.75 10.85 1,509,426 ### ### ### 0.8
1997-May-20 Tue 11.186 11.2 10.8 ### ### ### 0.0
1997-May-19 Mon ### ### ### ### 76.0 76.0 0.0
1997-May-16 Fri ### 11.2 ### 11.2 78.2 78.2 0.8
1997-May-15 Thu ### ### ### ### 1,160,956 0 ### ### 0.0
1997-May-14 Wed 10.84 ### 10.81 ### ### ### 0.0
1997-May-13 Tue 10.75 10.89 10.75 10.86 ### ### 0.8
1997-May-12 Mon ### ### 10.7 10.7 12.4 12.4 0.8
1997-May-09 Fri 10.82 11.082 ### ### 640,450 ### ### ### 0.0
1997-May-08 Thu ### ### 10.79 ### ### ### 0.0
1997-May-07 Wed 10.556 ### 10.544 10.82 1,310,329 6,908,054 91.5 91.5 0.8
1997-May-06 Tue 10.45 ### 10.44 10.59 1,494,375 ### ### ### ###
1997-May-05 Mon 10.358 10.42 ### ### 1,102,154 5,742,222 ### ### 0.0
1997-May-02 Fri 10.256 10.4 10.256 ### 1,512,046 ### ### ### 0.0
1997-May-01 Thu ### 10.29 10.23 10.27 74.2 74.2 ###
1997-Apr-30 Wed 10.41 ### ### 10.2 1,576,023 0 ### ### 0.7
1997-Apr-29 Tue ### ### ### 10.28 1,661,283 0 91.0 91.0 0.7
1997-Apr-28 Mon 9.878 ### 9.85 ### 759,272 ### ### ### 0.0
1997-Apr-24 Thu ### ### 9.86 9.89 ### ### ###
1997-Apr-23 Wed 10.075 10.2 ### ### ### ### 0.0
1997-Apr-22 Tue ### ### ### ### 2,429,555 0 77.4 77.4 0.0
1997-Apr-21 Mon 9.8 ### 9.8 9.89 ### ### ###
1997-Apr-18 Fri 9.57 9.82 9.57 9.82 1,609,620 ### ### ### ###
1997-Apr-17 Thu ### 9.87 9.5 9.55 4,193,251 ### ### ### 0.7
1997-Apr-16 Wed ### ### ### 9.87 89.6 89.6 ###
1997-Apr-15 Tue 9.42 ### 9.4 ### 84.5 84.5 0.0
1997-Apr-14 Mon 9.344 9.4 9.28 ### 1,981,046 ### ### ### 0.0
1997-Apr-11 Fri 9.286 9.52 9.286 9.45 ### ### 0.7
1997-Apr-10 Thu 9.23 ### 9.23 9.25 ### ### ###
1997-Apr-09 Wed ### 9.29 ### 9.22 2,255,481 ### ### ### 0.7
1997-Apr-08 Tue ### 9.21 ### ### 719,540 3,313,481 ### ### 0.0
1997-Apr-07 Mon ### 9.2 ### ### ### ### 0.0
1997-Apr-04 Fri ### 9.21 ### ### 1,532,922 ### 24.6 24.6 0.0
1997-Apr-03 Thu ### 9.2 ### 9.2 1,167,227 5,369,244 78.7 78.7 0.7
1997-Apr-02 Wed ### 9.22 ### ### 74.0 74.0 0.0
1997-Apr-01 Tue 9.271 9.283 ### ### 1,201,021 ### ### ### 0.0
1997-Mar-27 Thu ### 9.45 ### ### ### ### 0.0
1997-Mar-26 Wed 9.22 ### 9.22 9.28 72.1 72.1 0.7
1997-Mar-25 Tue 9.153 9.27 ### 9.21 76.9 76.9 0.7
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri 9 ### ### ### 72.0 72.0 0.0
1997-Mar-20 Thu ### ### 8.88 ### ### ### 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue 9.124 ### ### ### 882,372 0 32.4 32.4 0.0
1997-Mar-17 Mon ### ### ### ### 343,747 0 79.4 79.4 0.0
1997-Mar-14 Fri ### ### 9 ### ### ### 0.0
1997-Mar-13 Thu 9.2 ### ### 9.2 1,502,679 0 69.5 69.5 0.7
1997-Mar-12 Wed 9.188 9.2 ### 9.2 1,358,458 ### ### ### 0.7
1997-Mar-11 Tue 9.253 9.29 ### 9.2 935,575 4,345,745 29.4 29.4 0.7
1997-Mar-10 Mon 9.21 9.23 ### 9.22 ### ### 0.7
1997-Mar-07 Fri 9.23 ### ### ### ### ### 0.0
1997-Mar-06 Thu ### 9.23 ### 9.22 1,764,281 8,142,156 85.9 85.9 0.7
1997-Mar-05 Wed 8.647 8.977 8.643 8.977 1,340,074 11,806,051 93.8 93.8 ###
1997-Mar-04 Tue 8.7 8.71 8.55 ### 956,347 8,253,274 ### ### 0.0
1997-Mar-03 Mon ### 8.74 ### 8.7 1,556,126 6,800,270 ### ### ###
1997-Feb-28 Fri ### ### ### ### 905,940 0 13.3 13.3 0.0
1997-Feb-27 Thu ### ### 8.88 8.88 ### ### 0.6
1997-Feb-26 Wed 8.822 ### 8.7 8.87 2,589,843 ### 74.9 74.9 ###
1997-Feb-25 Tue ### 9.047 8.7 8.745 ### ### 0.6
1997-Feb-24 Mon ### 9.22 ### ### ### ### 0.0
1997-Feb-21 Fri 9.2 9.4 9 9.24 67.8 67.8 ###
1997-Feb-20 Thu ### 9.25 ### 9.2 ### ### 0.7
1997-Feb-19 Wed ### ### ### 9.24 1,355,853 0 ### ### ###
1997-Feb-18 Tue ### 9.4 ### 9.4 806,551 3,790,789 79.5 79.5 ###
1997-Feb-17 Mon ### ### ### ### 78.5 78.5 0.0
1997-Feb-14 Fri ### ### ### ### 13.9 13.9 0.0
1997-Feb-13 Thu 9.48 9.5 ### ### ### ### 0.0
1997-Feb-12 Wed 9.41 9.44 ### ### 22.6 22.6 0.0
1997-Feb-11 Tue 9.41 9.5 ### 9.4 2,018,187 9,586,388 29.1 29.1 ###
1997-Feb-10 Mon 9.682 9.687 ### 9.4 ### ### ###
1997-Feb-07 Fri ### 9.7 ### ### 1,124,173 ### ### ### 0.0
1997-Feb-06 Thu 9.59 9.7 9.58 ### 1,188,779 11,459,829 ### ### 0.0
1997-Feb-05 Wed ### ### 9.49 ### 2,512,326 11,920,986 80.4 80.4 0.0
1997-Feb-04 Tue 9.44 9.53 ### 9.48 78.9 78.9 0.7
1997-Feb-03 Mon 9.253 9.45 9.25 9.44 1,693,676 15,835,870 86.9 86.9 0.7
1997-Jan-31 Fri 9.389 ### 9.25 9.26 1,888,041 8,732,189 ### ### ###
1997-Jan-30 Thu ### 9.42 ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### 27.9 27.9 0.0
1997-Jan-28 Tue 9.28 9.28 ### ### 19.7 19.7 0.0
1997-Jan-24 Fri ### ### 9.25 ### 976,383 4,515,771 ### ### 0.0
1997-Jan-23 Thu ### 9.42 9.22 9.42 81.4 81.4 0.7
1997-Jan-22 Wed ### ### ### ### 28.2 28.2 0.0
1997-Jan-21 Tue 9.42 9.42 9.26 ### ### ### 0.0
1997-Jan-20 Mon 9.354 9.43 ### 9.42 ### ### 0.7
1997-Jan-17 Fri ### 9.41 ### ### ### ### 0.0
1997-Jan-16 Thu ### 9.42 ### ### 1,304,073 6,142,183 ### ### 0.0
1997-Jan-15 Wed 9.5 9.51 ### ### 1,810,529 ### 17.5 17.5 0.0
1997-Jan-14 Tue ### ### 9.4 9.45 ### ### 0.7
1997-Jan-13 Mon ### 9.85 ### 9.72 598,448 2,947,356 ### ### 0.7
1997-Jan-10 Fri 9.856 ### ### 9.72 688,276 0 ### ### 0.7
1997-Jan-09 Thu 9.57 9.85 9.53 9.83 89.3 89.3 0.7
1997-Jan-08 Wed 9.54 ### 9.52 ### 587,078 ### 71.8 71.8 0.0
1997-Jan-07 Tue 9.4 9.55 9.4 9.5 83.9 83.9 0.7
1997-Jan-06 Mon ### 9.4 ### 9.4 91.3 91.3 ###
1997-Jan-03 Fri ### ### ### ### 734,142 0 ### ### 0.0
1997-Jan-02 Thu 9.047 ### 9.047 ### 170,153 769,687 76.6 76.6 0.0
1996-Dec-31 Tue ### 9.2 ### ### ### ### 0.0
1996-Dec-30 Mon ### 9.2 ### ### 79.5 79.5 0.0
1996-Dec-27 Fri 8.983 ### ### ### 157,349 0 ### ### 0.0
1996-Dec-24 Tue ### ### ### ### 67.6 67.6 0.0
1996-Dec-23 Mon 8.88 9 8.87 ### 78.5 78.5 0.0
1996-Dec-20 Fri 8.657 ### 8.657 8.88 9,122,057 39,484,823 ### ### 0.6
1996-Dec-19 Thu ### ### 8.55 ### 2,294,050 ### ### ### 0.0
1996-Dec-18 Wed 8.48 8.55 8.477 8.55 2,020,440 ### ### ### ###
1996-Dec-17 Tue 8.47 8.48 8.42 8.44 1,183,651 10,001,850 30.5 30.5 0.6
1996-Dec-16 Mon 8.358 8.51 ### 8.48 507,154 2,157,940 79.0 79.0 0.6
1996-Dec-13 Fri 8.4 8.42 8.29 ### 1,773,426 14,816,974 28.6 28.6 0.0
1996-Dec-12 Thu 8.571 ### ### 8.42 ### ### ###
1996-Dec-11 Wed 8.78 8.78 ### ### 17.9 17.9 0.0
1996-Dec-10 Tue 8.671 8.8 ### 8.76 75.9 75.9 0.6
1996-Dec-09 Mon ### 8.74 8.58 ### 458,825 3,973,424 ### ### 0.0
1996-Dec-06 Fri 8.751 8.8 8.54 8.58 1,384,970 12,007,689 ### ### 0.6
1996-Dec-05 Thu ### 8.8 ### 8.77 549,778 2,419,023 ### ### ###
1996-Dec-04 Wed ### 8.8 ### 8.7 638,926 2,811,274 ### ### ###
1996-Dec-03 Tue ### 8.7 8.58 ### 367,052 3,171,329 25.9 25.9 0.0
1996-Dec-02 Mon ### 8.7 8.5 8.7 80.9 80.9 ###
1996-Nov-29 Fri ### 8.71 8.58 ### 1,066,124 9,216,641 ### ### 0.0
1996-Nov-28 Thu 8.8 8.8 ### 8.7 19.1 19.1 ###
1996-Nov-27 Wed 8.874 ### 8.77 8.78 20.5 20.5 0.6
1996-Nov-26 Tue 8.87 9 8.84 ### 766,322 ### 83.4 83.4 0.0
1996-Nov-25 Mon 8.77 ### 8.77 8.86 548,753 2,406,281 80.3 80.3 0.6
1996-Nov-22 Fri ### 8.89 8.72 8.75 22.7 22.7 0.6
1996-Nov-21 Thu 8.85 ### 8.81 8.85 393,381 1,732,843 ### ### 0.6
1996-Nov-20 Wed 8.8 8.87 8.8 8.84 579,440 5,119,352 67.9 67.9 ###
1996-Nov-19 Tue 8.85 8.85 8.75 8.76 ### ### 0.6
1996-Nov-18 Mon ### ### 8.85 8.85 23.9 23.9 0.6
1996-Nov-15 Fri 8.843 ### 8.843 ### 901,422 ### 72.2 72.2 0.0
1996-Nov-14 Thu 8.79 ### 8.77 8.82 818,876 3,590,771 67.3 67.3 ###
1996-Nov-13 Wed ### ### 8.75 8.78 17.2 17.2 0.6
1996-Nov-12 Tue ### ### 8.88 ### 412,320 ### ### ### 0.0
1996-Nov-11 Mon ### ### ### ### 96,722 0 ### ### 0.0
1996-Nov-07 Thu 8.85 8.86 8.74 8.75 25.3 25.3 0.6
1996-Nov-06 Wed 8.82 8.82 8.72 8.8 1,794,959 ### ### ### 0.6
1996-Nov-05 Tue 8.84 ### 8.75 8.81 ### ### ###
1996-Nov-04 Mon 8.76 8.85 8.72 8.85 350,029 ### 74.2 74.2 0.6
1996-Nov-01 Fri 8.877 8.877 8.7 8.76 18.0 18.0 0.6
1996-Oct-31 Thu 8.752 ### 8.74 ### ### ### 0.0
1996-Oct-30 Wed ### 8.8 ### 8.75 575,281 ### ### ### 0.6
1996-Oct-29 Tue 8.621 8.77 ### 8.75 1,101,645 ### ### ### 0.6
1996-Oct-28 Mon 8.56 8.7 8.55 8.7 84.2 84.2 ###
1996-Oct-25 Fri ### ### 8.5 8.57 34.8 34.8 0.6
1996-Oct-24 Thu 8.683 8.76 ### ### ### ### 0.0
1996-Oct-23 Wed ### 8.89 ### ### 10.9 10.9 0.0
1996-Oct-22 Tue ### ### 8.83 8.86 18.9 18.9 0.6
1996-Oct-21 Mon 9 ### ### ### 25.3 25.3 0.0
1996-Oct-18 Fri 8.977 ### ### ### 23.7 23.7 0.0
1996-Oct-17 Thu 8.685 ### ### 8.85 85.1 85.1 0.6
1996-Oct-16 Wed 8.579 8.75 8.57 8.75 87.5 87.5 0.6
1996-Oct-15 Tue 8.59 ### 8.56 8.58 ### ### 0.6
1996-Oct-14 Mon 8.59 8.59 8.52 8.56 22.8 22.8 ###
1996-Oct-11 Fri 8.576 8.59 8.53 8.55 ### ### ###
1996-Oct-10 Thu 8.478 ### 8.47 8.57 74.1 74.1 0.6
1996-Oct-09 Wed 8.56 8.7 8.47 8.47 24.5 24.5 ###
1996-Oct-08 Tue ### ### 8.55 ### ### ### 0.0
1996-Oct-07 Mon 8.51 ### 8.51 8.58 ### ### 0.6
1996-Oct-04 Fri ### 8.5 ### 8.49 ### ### ###
1996-Oct-03 Thu 8.357 8.48 ### 8.46 81.3 81.3 0.6
1996-Oct-02 Wed ### ### ### 8.26 ### ### 0.6
1996-Oct-01 Tue ### ### 8 ### ### ### 0.0
1996-Sep-30 Mon ### 8.44 8.25 ### ### ### 0.0
1996-Sep-27 Fri ### 8.5 8.25 ### 21.1 21.1 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### 8.2 ### ### 74.0 74.0 0.0
1996-Sep-24 Tue 7.953 ### ### ### 84.6 84.6 0.0
1996-Sep-23 Mon 8.082 8.084 ### ### ### ### 0.0
1996-Sep-20 Fri ### ### ### ### 74.4 74.4 0.0
1996-Sep-19 Thu ### ### ### ### 82.8 82.8 0.0
1996-Sep-18 Wed ### ### ### ### 35.2 35.2 0.0
1996-Sep-17 Tue ### ### ### ### 25.0 25.0 0.0
1996-Sep-16 Mon ### ### ### ### ### ### 0.0
1996-Sep-13 Fri ### ### ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### 29.7 29.7 0.0
1996-Sep-11 Wed 7.951 8 ### ### 74.1 74.1 0.0
1996-Sep-10 Tue ### ### 7.87 ### ### ### 0.0
1996-Sep-09 Mon 8 8 7.83 7.87 ### ### 0.6
1996-Sep-06 Fri ### 7.85 ### 7.85 ### ### ###
1996-Sep-05 Thu ### 7.82 7.7 7.76 ### ### 0.6
1996-Sep-04 Wed 7.8 7.85 ### 7.74 21.4 21.4 0.6
1996-Sep-03 Tue ### ### ### ### ### ### 0.0
1996-Sep-02 Mon ### 7.52 7.4 7.45 21.5 21.5 0.5
1996-Aug-30 Fri ### ### 7.51 7.51 ### ### ###
1996-Aug-29 Thu ### ### ### ### 23.6 23.6 0.0
1996-Aug-28 Wed ### ### ### ### 69.9 69.9 0.0
1996-Aug-27 Tue ### ### 7.59 7.59 ### ### 0.5
1996-Aug-26 Mon 7.74 7.75 ### ### 19.9 19.9 0.0
1996-Aug-23 Fri 7.72 7.75 ### 7.74 ### ### 0.6
1996-Aug-22 Thu 7.71 7.73 ### 7.7 ### ### 0.6
1996-Aug-21 Wed ### 7.75 ### 7.72 ### ### ###
1996-Aug-20 Tue 7.689 7.82 7.689 7.7 ### ### 0.6
1996-Aug-19 Mon ### 7.72 ### ### ### ### 0.0
1996-Aug-16 Fri 7.55 ### 7.52 7.58 ### ### ###
1996-Aug-15 Thu ### ### 7.55 7.55 17.1 17.1 ###
1996-Aug-14 Wed 7.544 ### 7.5 ### 78.8 78.8 0.0
1996-Aug-13 Tue 7.582 ### 7.56 7.57 ### ### ###
1996-Aug-12 Mon ### ### 7.57 7.57 ### ### ###
1996-Aug-09 Fri 7.75 7.75 ### ### 14.0 14.0 0.0
1996-Aug-08 Thu 7.8 7.82 7.73 7.73 19.7 19.7 0.6
1996-Aug-07 Wed 7.84 7.84 7.78 7.8 24.1 24.1 0.6
1996-Aug-06 Tue 7.8 7.85 7.8 7.82 ### ### 0.6
1996-Aug-05 Mon 7.79 ### 7.79 7.8 69.9 69.9 0.6
1996-Aug-02 Fri 7.827 7.88 7.78 7.79 ### ### ###
1996-Aug-01 Thu ### 7.82 7.76 7.8 ### ### 0.6
1996-Jul-31 Wed ### 7.85 7.76 7.77 12.7 12.7 0.6
1996-Jul-30 Tue 7.78 7.8 7.75 7.75 25.6 25.6 ###
1996-Jul-29 Mon ### ### 7.81 7.85 ### ### ###
1996-Jul-26 Fri 7.75 7.88 7.74 7.85 ### ### ###
1996-Jul-25 Thu 7.7 7.71 ### 7.7 ### ### 0.6
1996-Jul-24 Wed 7.675 7.75 ### ### ### ### 0.0
1996-Jul-23 Tue 7.72 7.72 ### 7.7 31.0 31.0 0.6
1996-Jul-22 Mon ### 7.72 ### 7.72 81.6 81.6 ###
1996-Jul-19 Fri ### 7.7 ### ### ### ### 0.0
1996-Jul-18 Thu 7.51 ### 7.51 7.57 73.8 73.8 ###
1996-Jul-17 Wed 7.443 7.56 7.443 7.51 83.7 83.7 ###
1996-Jul-16 Tue ### 7.44 ### 7.42 ### ### 0.5
1996-Jul-15 Mon ### ### 7.5 7.52 23.8 23.8 0.5
1996-Jul-12 Fri 7.646 7.7 ### ### ### ### 0.0
1996-Jul-11 Thu ### 7.73 ### 7.73 84.6 84.6 0.6
1996-Jul-10 Wed 7.652 ### ### ### 73.8 73.8 0.0
1996-Jul-09 Tue ### ### ### ### 26.2 26.2 0.0
1996-Jul-08 Mon ### ### ### ### 84.9 84.9 0.0
1996-Jul-05 Fri 7.74 7.8 7.7 7.7 ### ### 0.6
1996-Jul-04 Thu 7.83 7.83 7.74 7.74 19.4 19.4 0.6
1996-Jul-03 Wed 7.77 7.85 7.75 7.84 ### ### 0.6
1996-Jul-02 Tue 7.72 7.72 ### 7.72 ### ### ###
1996-Jul-01 Mon ### 7.8 ### ### 72.1 72.1 0.0


Server processing from 2024-05-04 10:35:27 thru 2024-05-04 10:35:30 for 0 hrs 0 min 3 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000