KECK SENG INVESTMENTS (HONG KONG) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00184  1973-02-24    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-01-13 0 2.090 2.090 2.140 2.080 2.110 62,000 130,280 2.1013 2.090 2.090 2.140 2.080 2.110 62,000 2.1013 -2.79%
2026-01-12 0 2.150 2.100 2.150 2.150 2.150 28,000 60,200 2.1500 2.150 2.100 2.150 2.150 2.150 28,000 2.1500 2.87%
2026-01-09 0 2.090 2.080 2.090 2.090 2.130 224,000 472,680 2.1102 2.090 2.080 2.090 2.090 2.130 224,000 2.1102 -1.42%
2026-01-08 0 2.120 2.080 2.120 2.130 2.150 76,000 163,100 2.1461 2.120 2.080 2.120 2.130 2.150 76,000 2.1461 -1.40%
2026-01-07 0 2.150 2.130 2.180 2.140 2.160 328,000 704,820 2.1488 2.150 2.130 2.180 2.140 2.160 328,000 2.1488 0.00%
2026-01-06 0 2.150 2.150 2.200 2.070 2.150 150,000 320,160 2.1344 2.150 2.150 2.200 2.070 2.150 150,000 2.1344 0.00%
2026-01-05 0 2.150 2.120 2.150 2.120 2.150 82,000 174,900 2.1329 2.150 2.120 2.150 2.120 2.150 82,000 2.1329 1.42%
2026-01-02 0 2.120 2.110 2.150 2.100 2.150 306,000 645,020 2.1079 2.120 2.110 2.150 2.100 2.150 306,000 2.1079 0.00%
2025-12-31 0 2.120 2.110 2.140 2.100 2.120 68,000 143,600 2.1118 2.120 2.110 2.140 2.100 2.120 68,000 2.1118 -0.47%
2025-12-30 0 2.130 2.100 2.140 2.070 2.190 350,000 750,700 2.1449 2.130 2.100 2.140 2.070 2.190 350,000 2.1449 -3.18%
2025-12-29 0 2.200 2.170 2.200 2.100 2.200 414,000 881,160 2.1284 2.200 2.170 2.200 2.100 2.200 414,000 2.1284 3.29%
2025-12-24 0 2.130 2.130 2.170 2.130 2.130 54,225 115,490 2.1298 2.130 2.130 2.170 2.130 2.130 54,225 2.1298 -0.47%
2025-12-23 0 2.140 2.140 2.170 2.130 2.150 64,000 137,560 2.1494 2.140 2.140 2.170 2.130 2.150 64,000 2.1494 0.47%
2025-12-22 0 2.130 2.130 2.170 2.120 2.150 54,000 115,480 2.1385 2.130 2.130 2.170 2.120 2.150 54,000 2.1385 -2.29%
2025-12-19 0 2.180 2.180 2.190 2.180 2.190 188,000 411,640 2.1896 2.180 2.180 2.190 2.180 2.190 188,000 2.1896 0.93%
2025-12-18 0 2.160 2.160 2.190 2.150 2.190 8,000 17,440 2.1800 2.160 2.160 2.190 2.150 2.190 8,000 2.1800 0.47%
2025-12-17 0 2.150 2.150 2.190 2.150 2.150 8,000 17,200 2.1500 2.150 2.150 2.190 2.150 2.150 8,000 2.1500 0.00%
2025-12-16 0 2.150 2.150 2.170 2.150 2.170 42,000 91,080 2.1686 2.150 2.150 2.170 2.150 2.170 42,000 2.1686 -2.27%
2025-12-15 0 2.200 2.150 2.200 2.140 2.200 102,000 222,760 2.1839 2.200 2.150 2.200 2.140 2.200 102,000 2.1839 0.00%
2025-12-12 0 2.200 2.160 2.200 2.160 2.200 48,000 105,500 2.1979 2.200 2.160 2.200 2.160 2.200 48,000 2.1979 0.00%
2025-12-11 0 2.200 2.160 2.200 2.160 2.200 56,000 122,960 2.1957 2.200 2.160 2.200 2.160 2.200 56,000 2.1957 0.00%
2025-12-10 0 2.200 2.170 2.240 2.150 2.200 58,000 127,300 2.1948 2.200 2.170 2.240 2.150 2.200 58,000 2.1948 0.00%
2025-12-09 0 2.200 2.180 2.200 2.180 2.200 86,000 189,140 2.1993 2.200 2.180 2.200 2.180 2.200 86,000 2.1993 1.85%
2025-12-08 0 2.160 2.160 2.180 2.150 2.200 72,000 155,220 2.1558 2.160 2.160 2.180 2.150 2.200 72,000 2.1558 0.47%
2025-12-05 0 2.150 2.150 2.200 2.150 2.200 10,000 21,720 2.1720 2.150 2.150 2.200 2.150 2.200 10,000 2.1720 -1.38%
2025-12-04 0 2.180 2.180 2.200 2.180 2.200 60,000 131,400 2.1900 2.180 2.180 2.200 2.180 2.200 60,000 2.1900 1.40%
2025-12-03 0 2.150 2.150 2.160 2.140 2.170 94,000 202,720 2.1566 2.150 2.150 2.160 2.140 2.170 94,000 2.1566 -2.27%
2025-12-02 0 2.200 2.170 2.200 2.200 2.200 36,000 79,200 2.2000 2.200 2.170 2.200 2.200 2.200 36,000 2.2000 0.00%
2025-12-01 0 2.200 2.170 2.400 2.170 2.200 28,000 61,460 2.1950 2.200 2.170 2.400 2.170 2.200 28,000 2.1950 0.92%
2025-11-28 0 2.180 2.180 2.190 - - 0 0 - 2.180 2.180 2.190 - - 0 - 0.46%
2025-11-27 0 2.170 2.170 2.200 2.170 2.200 50,000 109,200 2.1840 2.170 2.170 2.200 2.170 2.200 50,000 2.1840 0.00%
2025-11-26 0 2.170 2.120 2.180 2.170 2.170 26,000 56,420 2.1700 2.170 2.120 2.180 2.170 2.170 26,000 2.1700 0.00%
2025-11-25 0 2.170 2.170 2.190 2.160 2.180 32,000 69,540 2.1731 2.170 2.170 2.190 2.160 2.180 32,000 2.1731 1.40%
2025-11-24 0 2.140 2.120 2.160 2.140 2.150 28,000 59,960 2.1414 2.140 2.120 2.160 2.140 2.150 28,000 2.1414 -0.47%
2025-11-21 0 2.150 2.140 2.150 2.140 2.150 42,000 90,280 2.1495 2.150 2.140 2.150 2.140 2.150 42,000 2.1495 0.00%
2025-11-20 0 2.150 2.140 2.150 2.140 2.150 92,000 197,780 2.1498 2.150 2.140 2.150 2.140 2.150 92,000 2.1498 0.47%
2025-11-19 0 2.140 2.140 2.200 2.140 2.200 4,000 8,680 2.1700 2.140 2.140 2.200 2.140 2.200 4,000 2.1700 -1.83%
2025-11-18 0 2.180 2.140 2.180 2.150 2.200 116,000 251,700 2.1698 2.180 2.140 2.180 2.150 2.200 116,000 2.1698 0.00%
2025-11-17 0 2.180 2.160 2.180 - - 0 0 - 2.180 2.160 2.180 - - 0 - 0.00%
2025-11-14 0 2.180 2.160 2.180 2.160 2.200 320,000 702,600 2.1956 2.180 2.160 2.180 2.160 2.200 320,000 2.1956 -1.80%
2025-11-13 0 2.220 2.150 2.240 2.150 2.220 194,000 430,540 2.2193 2.220 2.150 2.240 2.150 2.220 194,000 2.2193 0.00%
2025-11-12 0 2.220 2.200 2.220 2.220 2.220 70,000 155,400 2.2200 2.220 2.200 2.220 2.220 2.220 70,000 2.2200 0.00%
2025-11-11 0 2.220 2.210 2.260 2.220 2.220 20,000 44,400 2.2200 2.220 2.210 2.260 2.220 2.220 20,000 2.2200 0.00%
2025-11-10 0 2.220 2.210 2.240 2.220 2.230 32,000 71,080 2.2213 2.220 2.210 2.240 2.220 2.230 32,000 2.2213 -1.33%
2025-11-07 0 2.250 2.250 2.260 2.200 2.250 100,000 224,900 2.2490 2.250 2.250 2.260 2.200 2.250 100,000 2.2490 0.00%
2025-11-06 0 2.250 2.210 2.250 2.200 2.250 140,000 310,180 2.2156 2.250 2.210 2.250 2.200 2.250 140,000 2.2156 0.45%
2025-11-05 0 2.240 2.210 2.240 2.210 2.240 172,000 382,660 2.2248 2.240 2.210 2.240 2.210 2.240 172,000 2.2248 -0.44%
2025-11-04 0 2.250 2.220 2.250 2.220 2.260 12,000 27,040 2.2533 2.250 2.220 2.250 2.220 2.260 12,000 2.2533 -0.44%
2025-11-03 0 2.260 2.230 2.260 2.230 2.260 126,000 282,300 2.2405 2.260 2.230 2.260 2.230 2.260 126,000 2.2405 0.89%
2025-10-31 0 2.240 2.220 2.240 2.240 2.270 190,000 429,500 2.2605 2.240 2.220 2.240 2.240 2.270 190,000 2.2605 -1.32%
2025-10-30 0 2.270 2.230 2.270 2.250 2.270 96,500 217,695 2.2559 2.270 2.230 2.270 2.250 2.270 96,500 2.2559 0.00%
2025-10-28 0 2.270 2.250 2.280 2.270 2.280 52,000 118,120 2.2715 2.270 2.250 2.280 2.270 2.280 52,000 2.2715 0.89%
2025-10-27 0 2.250 2.250 2.260 2.220 2.250 96,000 213,680 2.2258 2.250 2.250 2.260 2.220 2.250 96,000 2.2258 0.00%
2025-10-24 0 2.250 2.230 2.250 2.260 2.260 136,000 307,360 2.2600 2.250 2.230 2.250 2.260 2.260 136,000 2.2600 0.45%
2025-10-23 0 2.240 2.240 2.260 2.240 2.250 52,000 116,600 2.2423 2.240 2.240 2.260 2.240 2.250 52,000 2.2423 -0.44%
2025-10-22 0 2.250 2.250 2.320 2.250 2.250 4,000 9,000 2.2500 2.250 2.250 2.320 2.250 2.250 4,000 2.2500 -2.17%
2025-10-21 0 2.300 2.300 2.360 2.270 2.300 134,000 307,420 2.2942 2.300 2.300 2.360 2.270 2.300 134,000 2.2942 1.32%
2025-10-20 0 2.270 2.250 2.300 2.270 2.270 28,000 63,560 2.2700 2.270 2.250 2.300 2.270 2.270 28,000 2.2700 -0.44%
2025-10-17 0 2.280 2.270 2.360 2.260 2.330 74,000 167,580 2.2646 2.280 2.270 2.360 2.260 2.330 74,000 2.2646 0.88%
2025-10-16 0 2.260 2.230 2.260 2.230 2.260 232,000 522,380 2.2516 2.260 2.230 2.260 2.230 2.260 232,000 2.2516 1.35%
2025-10-15 0 2.230 2.220 2.300 2.200 2.300 145,522 326,583 2.2442 2.230 2.220 2.300 2.200 2.300 145,522 2.2442 -2.19%
2025-10-14 0 2.280 2.280 2.300 2.280 2.300 28,000 64,360 2.2986 2.280 2.280 2.300 2.280 2.300 28,000 2.2986 0.44%
2025-10-13 0 2.270 2.250 2.270 2.270 2.310 118,000 270,840 2.2953 2.270 2.250 2.270 2.270 2.310 118,000 2.2953 -1.73%
2025-10-10 0 2.310 2.300 2.340 2.310 2.380 154,000 362,120 2.3514 2.310 2.300 2.340 2.310 2.380 154,000 2.3514 -0.43%
2025-10-09 0 2.320 2.310 2.350 2.320 2.360 40,000 94,040 2.3510 2.320 2.310 2.350 2.320 2.360 40,000 2.3510 -1.69%
2025-10-08 0 2.360 2.360 2.390 2.360 2.360 8,000 18,880 2.3600 2.360 2.360 2.390 2.360 2.360 8,000 2.3600 -1.26%
2025-10-06 0 2.420 2.360 2.420 2.400 2.420 36,000 87,000 2.4167 2.390 2.331 2.390 2.370 2.390 36,452 2.3867 0.00%
2025-10-03 0 2.420 2.390 2.430 2.360 2.430 20,000 47,840 2.3920 2.390 2.360 2.400 2.331 2.400 20,251 2.3623 1.68%
2025-10-02 0 2.380 2.340 2.400 2.430 2.430 4,000 9,720 2.4300 2.350 2.311 2.370 2.400 2.400 4,050 2.3999 -1.65%
2025-09-30 0 2.420 2.400 2.420 2.350 2.420 172,000 406,740 2.3648 2.390 2.370 2.390 2.321 2.390 174,159 2.3355 1.26%
2025-09-29 0 2.390 2.380 2.410 2.390 2.420 28,000 67,500 2.4107 2.360 2.350 2.380 2.360 2.390 28,351 2.3808 -2.45%
2025-09-26 0 2.450 2.410 2.450 - - 0 0 - 2.420 2.380 2.420 - - 0 - -0.41%
2025-09-25 0 2.460 2.410 2.490 2.400 2.460 64,000 154,960 2.4213 2.430 2.380 2.459 2.370 2.430 64,803 2.3912 2.07%
2025-09-24 0 2.410 2.410 2.490 2.400 2.500 88,436 216,630 2.4496 2.380 2.380 2.459 2.370 2.469 89,546 2.4192 -1.63%
2025-09-23 0 2.450 2.450 2.500 2.450 2.450 20,000 49,000 2.4500 2.420 2.420 2.469 2.420 2.420 20,251 2.4196 -2.00%
2025-09-22 0 2.500 2.450 2.500 2.490 2.500 174,000 434,880 2.4993 2.469 2.420 2.469 2.459 2.469 176,184 2.4683 0.00%
2025-09-19 0 2.500 2.420 2.500 2.500 2.500 118,000 295,000 2.5000 2.469 2.390 2.469 2.469 2.469 119,481 2.4690 -0.79%
2025-09-18 0 2.520 2.500 2.520 2.500 2.520 92,000 231,480 2.5161 2.489 2.469 2.489 2.469 2.489 93,155 2.4849 0.80%
2025-09-17 0 2.500 2.500 2.580 - - 0 0 - 2.469 2.469 2.548 - - 0 - 0.00%
2025-09-16 0 2.500 2.450 2.580 2.500 2.500 16,000 40,000 2.5000 2.469 2.420 2.548 2.469 2.469 16,201 2.4690 0.00%
2025-09-15 0 2.500 2.500 2.580 2.500 2.520 54,000 136,000 2.5185 2.469 2.469 2.548 2.469 2.489 54,678 2.4873 -0.40%
2025-09-12 0 2.510 2.500 2.550 2.510 2.510 16,000 40,160 2.5100 2.479 2.469 2.518 2.479 2.479 16,201 2.4789 0.40%
2025-09-11 0 2.500 2.440 2.530 2.500 2.520 24,000 60,080 2.5033 2.469 2.410 2.499 2.469 2.489 24,301 2.4723 -1.96%
2025-09-10 0 2.550 2.390 2.560 2.500 2.550 30,000 75,500 2.5167 2.518 2.360 2.528 2.469 2.518 30,377 2.4855 2.00%
2025-09-09 0 2.500 2.400 2.500 2.500 2.500 37,600 94,000 2.5000 2.469 2.370 2.469 2.469 2.469 38,072 2.4690 0.00%
2025-09-08 0 2.500 2.480 2.580 2.500 2.570 126,400 316,300 2.5024 2.469 2.449 2.548 2.469 2.538 127,987 2.4714 0.00%
2025-09-05 0 2.500 2.500 2.600 2.500 2.500 60,000 150,000 2.5000 2.469 2.469 2.568 2.469 2.469 60,753 2.4690 0.00%
2025-09-04 0 2.500 2.470 2.550 2.360 2.500 434,000 1,084,720 2.4994 2.469 2.439 2.518 2.331 2.469 439,448 2.4684 -0.79%
2025-09-03 0 2.520 2.520 2.550 2.500 2.550 18,000 45,620 2.5344 2.489 2.489 2.518 2.469 2.518 18,226 2.5030 -1.18%
2025-09-02 0 2.550 2.500 2.550 2.570 2.570 28,000 71,840 2.5657 2.518 2.469 2.518 2.538 2.538 28,351 2.5339 -0.78%
2025-09-01 0 2.570 2.570 2.770 2.560 2.560 6,000 15,360 2.5600 2.538 2.538 2.736 2.528 2.528 6,075 2.5283 2.39%
2025-08-29 0 2.510 2.510 2.560 2.500 2.510 78,000 195,020 2.5003 2.479 2.479 2.528 2.469 2.479 78,979 2.4693 0.40%
2025-08-28 0 2.500 2.500 2.900 2.490 2.560 210,000 530,080 2.5242 2.469 2.469 2.864 2.459 2.528 212,636 2.4929 -2.34%
2025-08-27 0 2.560 2.590 2.600 2.510 2.620 516,000 1,325,820 2.5694 2.528 2.558 2.568 2.479 2.588 522,477 2.5376 -5.54%
2025-08-26 0 2.710 2.710 2.890 2.710 2.780 36,030 98,140 2.7238 2.676 2.676 2.854 2.676 2.746 36,482 2.6901 -3.21%
2025-08-25 0 2.800 2.780 2.800 2.800 2.810 80,000 224,860 2.8108 2.765 2.746 2.765 2.765 2.775 81,004 2.7759 0.00%
2025-08-22 0 2.800 2.800 2.890 2.750 2.760 6,000 16,540 2.7567 2.765 2.765 2.854 2.716 2.726 6,075 2.7225 -0.36%
2025-08-21 0 2.810 2.810 2.900 2.800 2.800 10,000 28,000 2.8000 2.775 2.775 2.864 2.765 2.765 10,126 2.7653 -3.10%
2025-08-20 0 2.900 2.890 2.900 2.880 2.940 162,000 469,120 2.8958 2.864 2.854 2.864 2.844 2.904 164,033 2.8599 1.75%
2025-08-19 0 2.850 2.800 2.890 2.800 2.900 114,000 323,080 2.8340 2.815 2.765 2.854 2.765 2.864 115,431 2.7989 -3.06%
2025-08-18 0 2.940 2.760 2.960 2.790 2.940 188,000 537,660 2.8599 2.904 2.726 2.923 2.755 2.904 190,360 2.8244 6.91%
2025-08-15 0 2.750 2.700 2.750 - - 0 0 - 2.716 2.667 2.716 - - 0 - 0.00%
2025-08-14 0 2.750 2.750 2.800 2.690 2.740 10,000 27,300 2.7300 2.716 2.716 2.765 2.657 2.706 10,126 2.6962 2.23%
2025-08-13 0 2.690 2.690 2.800 - - 0 0 - 2.657 2.657 2.765 - - 0 - 0.37%
2025-08-12 0 2.680 2.680 2.800 2.610 2.650 52,000 137,720 2.6485 2.647 2.647 2.765 2.578 2.617 52,653 2.6156 -0.74%
2025-08-11 0 2.700 2.680 2.800 2.700 2.700 6,000 16,200 2.7000 2.667 2.647 2.765 2.667 2.667 6,075 2.6665 1.89%
2025-08-08 0 2.650 2.600 2.700 2.650 2.650 8,000 21,200 2.6500 2.617 2.568 2.667 2.617 2.617 8,100 2.6171 -3.28%
2025-08-07 0 2.740 2.700 2.740 - - 0 0 - 2.706 2.667 2.706 - - 0 - -1.79%
2025-08-06 0 2.790 2.670 2.790 - - 0 0 - 2.755 2.637 2.755 - - 0 - -1.76%
2025-08-05 0 2.840 2.650 2.840 2.840 2.840 16,041 45,554 2.8398 2.805 2.617 2.805 2.805 2.805 16,242 2.8046 0.00%
2025-08-04 0 2.840 2.660 2.840 2.780 2.860 96,000 270,560 2.8183 2.805 2.627 2.805 2.746 2.825 97,205 2.7834 2.16%
2025-08-01 0 2.780 2.650 2.780 - - 0 0 - 2.746 2.617 2.746 - - 0 - 0.00%
2025-07-31 0 2.780 2.650 2.780 2.780 2.780 20,000 55,600 2.7800 2.746 2.617 2.746 2.746 2.746 20,251 2.7455 -0.36%
2025-07-30 0 2.790 2.780 2.790 2.790 2.790 40,000 111,600 2.7900 2.755 2.746 2.755 2.755 2.755 40,502 2.7554 -0.36%
2025-07-29 0 2.800 2.800 2.900 2.800 2.800 20,000 56,000 2.8000 2.765 2.765 2.864 2.765 2.765 20,251 2.7653 -0.36%
2025-07-28 0 2.810 2.800 2.820 2.810 2.840 18,000 50,860 2.8256 2.775 2.765 2.785 2.775 2.805 18,226 2.7905 0.36%
2025-07-25 0 2.800 2.800 2.850 2.800 2.800 22,000 61,600 2.8000 2.765 2.765 2.815 2.765 2.765 22,276 2.7653 1.82%
2025-07-24 0 2.750 2.750 2.940 2.740 2.740 4,000 10,960 2.7400 2.716 2.716 2.904 2.706 2.706 4,050 2.7060 0.00%
2025-07-23 0 2.750 2.750 2.820 2.720 2.750 26,000 71,440 2.7477 2.716 2.716 2.785 2.686 2.716 26,326 2.7136 2.23%
2025-07-22 0 2.690 2.620 2.790 2.600 2.690 46,000 120,560 2.6209 2.657 2.588 2.755 2.568 2.657 46,577 2.5884 0.00%
2025-07-21 0 2.690 2.550 2.690 - - 0 0 - 2.657 2.518 2.657 - - 0 - 0.00%
2025-07-18 0 2.690 2.500 2.690 - - 0 0 - 2.657 2.469 2.657 - - 0 - 0.00%
2025-07-17 0 2.690 2.590 2.690 - - 0 0 - 2.657 2.558 2.657 - - 0 - -0.37%
2025-07-16 0 2.700 2.580 2.700 2.600 2.730 28,000 74,980 2.6779 2.667 2.548 2.667 2.568 2.696 28,351 2.6447 4.65%
2025-07-15 0 2.580 2.540 2.600 2.580 2.580 10,000 25,800 2.5800 2.548 2.509 2.568 2.548 2.548 10,126 2.5480 -0.39%
2025-07-14 0 2.590 2.550 2.690 2.550 2.610 30,000 78,080 2.6027 2.558 2.518 2.657 2.518 2.578 30,377 2.5704 -4.07%
2025-07-11 0 2.700 2.600 2.700 2.610 2.700 22,000 57,600 2.6182 2.667 2.568 2.667 2.578 2.667 22,276 2.5857 3.85%
2025-07-10 0 2.600 2.540 2.880 2.600 2.600 62,000 161,000 2.5968 2.568 2.509 2.844 2.568 2.568 62,778 2.5646 0.00%
2025-07-09 0 2.600 2.550 2.650 2.500 2.600 592,000 1,489,520 2.5161 2.568 2.518 2.617 2.469 2.568 599,431 2.4849 6.12%
2025-07-08 0 2.450 2.400 2.600 2.400 2.450 64,000 156,600 2.4469 2.420 2.370 2.568 2.370 2.420 64,803 2.4165 2.08%
2025-07-07 0 2.400 2.300 2.420 2.280 2.400 92,000 215,720 2.3448 2.370 2.271 2.390 2.252 2.370 93,155 2.3157 6.19%
2025-07-04 0 2.260 2.250 2.350 2.260 2.260 24,000 54,240 2.2600 2.232 2.222 2.321 2.232 2.232 24,301 2.2320 0.44%
2025-07-03 0 2.250 2.200 2.350 2.250 2.300 586,000 1,333,760 2.2760 2.222 2.173 2.321 2.222 2.271 593,356 2.2478 -2.17%
2025-07-02 0 2.300 2.300 2.350 2.260 2.280 156,000 353,360 2.2651 2.271 2.271 2.321 2.232 2.252 157,958 2.2370 1.77%
2025-06-30 0 2.260 2.250 2.350 2.250 2.260 84,000 189,820 2.2598 2.232 2.222 2.321 2.222 2.232 85,054 2.2317 0.00%
2025-06-27 0 2.260 2.230 2.260 2.160 2.260 240,093 533,226 2.2209 2.232 2.202 2.232 2.133 2.232 243,107 2.1934 1.35%
2025-06-26 0 2.230 2.220 2.260 2.230 2.280 8,000 18,140 2.2675 2.202 2.192 2.232 2.202 2.252 8,100 2.2394 -2.19%
2025-06-25 0 2.280 2.260 2.350 2.250 2.280 6,000 13,600 2.2667 2.252 2.232 2.321 2.222 2.252 6,075 2.2386 -0.44%
2025-06-24 0 2.290 2.260 2.350 - - 0 0 - 2.262 2.232 2.321 - - 0 - 0.00%
2025-06-23 0 2.290 2.200 2.290 - - 0 0 - 2.262 2.173 2.262 - - 0 - -0.43%
2025-06-20 0 2.300 2.200 2.350 - - 0 0 - 2.271 2.173 2.321 - - 0 - 0.00%
2025-06-19 0 2.300 2.200 2.300 - - 0 0 - 2.271 2.173 2.271 - - 0 - 0.00%
2025-06-18 0 2.300 2.250 2.300 2.300 2.300 38,000 87,400 2.3000 2.271 2.222 2.271 2.271 2.271 38,477 2.2715 0.00%
2025-06-17 0 2.300 2.250 2.300 2.290 2.300 96,000 220,760 2.2996 2.271 2.222 2.271 2.262 2.271 97,205 2.2711 2.68%
2025-06-16 0 2.240 2.240 2.310 2.240 2.240 6,000 13,440 2.2400 2.212 2.212 2.281 2.212 2.212 6,075 2.2122 0.45%
2025-06-13 0 2.230 2.230 2.310 2.220 2.250 32,000 71,940 2.2481 2.202 2.202 2.281 2.192 2.222 32,402 2.2203 -3.46%
2025-06-12 0 2.310 2.300 2.340 2.310 2.330 22,000 51,220 2.3282 2.281 2.271 2.311 2.281 2.301 22,276 2.2993 -1.28%
2025-06-11 0 2.340 2.330 2.390 2.340 2.380 56,000 133,200 2.3786 2.311 2.301 2.360 2.311 2.350 56,703 2.3491 -2.09%
2025-06-10 0 2.390 2.330 2.400 - - 0 0 - 2.360 2.301 2.370 - - 0 - 0.00%
2025-06-09 0 2.390 2.330 2.390 - - 0 0 - 2.360 2.301 2.360 - - 0 - 0.00%
2025-06-06 0 2.390 2.310 2.390 2.360 2.390 250,000 597,160 2.3886 2.360 2.281 2.360 2.331 2.360 253,138 2.3590 2.14%
2025-06-05 0 2.410 2.390 2.460 - - 0 0 - 2.311 2.292 2.359 - - 0 - 0.00%
2025-06-04 0 2.410 2.390 2.410 2.390 2.410 42,000 101,120 2.4076 2.311 2.292 2.311 2.292 2.311 43,799 2.3087 0.84%
2025-06-03 0 2.390 2.380 2.430 2.390 2.400 52,000 124,440 2.3931 2.292 2.282 2.330 2.292 2.301 54,228 2.2948 -0.42%
2025-06-02 0 2.400 2.220 2.460 2.340 2.400 86,000 206,080 2.3963 2.301 2.129 2.359 2.244 2.301 89,684 2.2978 -1.23%
2025-05-30 0 2.430 2.410 2.500 2.400 2.500 188,000 469,020 2.4948 2.330 2.311 2.397 2.301 2.397 196,054 2.3923 0.83%
2025-05-29 0 2.410 2.410 2.470 2.410 2.410 8,000 19,280 2.4100 2.311 2.311 2.369 2.311 2.311 8,343 2.3110 -2.43%
2025-05-28 0 2.470 2.360 2.480 2.460 2.470 84,000 207,420 2.4693 2.369 2.263 2.378 2.359 2.369 87,599 2.3678 0.00%
2025-05-27 0 2.470 2.350 2.480 2.360 2.470 58,000 139,900 2.4121 2.369 2.253 2.378 2.263 2.369 60,485 2.3130 3.35%
2025-05-26 0 2.390 2.350 2.390 - - 0 0 - 2.292 2.253 2.292 - - 0 - 0.00%
2025-05-23 0 2.390 2.320 2.390 2.310 2.400 80,000 191,760 2.3970 2.292 2.225 2.292 2.215 2.301 83,427 2.2985 1.70%
2025-05-22 0 2.350 2.350 2.400 2.280 2.350 90,000 208,320 2.3147 2.253 2.253 2.301 2.186 2.253 93,856 2.2196 5.38%
2025-05-21 0 2.230 2.230 2.280 - - 0 0 - 2.138 2.138 2.186 - - 0 - 0.45%
2025-05-20 0 2.220 2.220 2.280 2.220 2.230 144,000 320,820 2.2279 2.129 2.129 2.186 2.129 2.138 150,169 2.1364 -0.45%
2025-05-19 0 2.230 2.220 2.290 2.220 2.230 14,000 31,200 2.2286 2.138 2.129 2.196 2.129 2.138 14,600 2.1370 0.45%
2025-05-16 0 2.220 2.220 2.280 2.220 2.230 30,500 67,980 2.2289 2.129 2.129 2.186 2.129 2.138 31,807 2.1373 0.45%
2025-05-15 0 2.210 2.210 2.260 2.200 2.230 330,000 730,060 2.2123 2.119 2.119 2.167 2.110 2.138 344,138 2.1214 -3.91%
2025-05-14 0 2.300 2.280 2.350 2.220 2.300 206,000 465,600 2.2602 2.206 2.186 2.253 2.129 2.206 214,826 2.1673 -1.29%
2025-05-13 0 2.330 2.210 2.350 2.250 2.350 28,000 65,000 2.3214 2.234 2.119 2.253 2.158 2.253 29,200 2.2261 -0.85%
2025-05-12 0 2.350 2.260 2.350 2.210 2.350 314,000 713,540 2.2724 2.253 2.167 2.253 2.119 2.253 327,452 2.1791 2.17%
2025-05-09 0 2.300 2.260 2.300 2.260 2.300 82,000 186,440 2.2737 2.206 2.167 2.206 2.167 2.206 85,513 2.1803 5.02%
2025-05-08 0 2.190 2.190 2.240 2.190 2.200 544,000 1,196,700 2.1998 2.100 2.100 2.148 2.100 2.110 567,306 2.1094 1.39%
2025-05-07 0 2.160 2.160 2.200 - - 0 0 - 2.071 2.071 2.110 - - 0 - 0.00%
2025-05-06 0 2.160 2.170 2.200 2.160 2.160 76,000 164,160 2.1600 2.071 2.081 2.110 2.071 2.071 79,256 2.0713 0.00%
2025-05-02 0 2.160 2.160 2.180 2.160 2.180 14,000 30,480 2.1771 2.071 2.071 2.090 2.071 2.090 14,600 2.0877 -1.37%
2025-04-30 0 2.190 2.160 2.200 2.150 2.200 64,000 138,660 2.1666 2.100 2.071 2.110 2.062 2.110 66,742 2.0776 1.39%
2025-04-29 0 2.160 2.160 2.180 - - 0 0 - 2.071 2.071 2.090 - - 0 - 0.00%
2025-04-28 0 2.160 2.160 2.250 2.130 2.200 182,000 400,260 2.1992 2.071 2.071 2.158 2.042 2.110 189,797 2.1089 -1.37%
2025-04-25 0 2.190 2.120 2.200 2.190 2.200 8,000 17,560 2.1950 2.100 2.033 2.110 2.100 2.110 8,343 2.1048 -0.45%
2025-04-24 0 2.200 2.200 2.300 - - 2,000 4,400 2.2000 2.110 2.110 2.206 - - 2,086 2.1096 0.00%
2025-04-23 0 2.200 2.200 2.250 2.200 2.200 8,000 17,600 2.2000 2.110 2.110 2.158 2.110 2.110 8,343 2.1096 2.33%
2025-04-22 0 2.150 2.150 2.240 2.120 2.150 24,000 51,240 2.1350 2.062 2.062 2.148 2.033 2.062 25,028 2.0473 1.90%
2025-04-17 0 2.110 2.110 2.250 - - 0 0 - 2.023 2.023 2.158 - - 0 - 0.00%
2025-04-16 0 2.110 2.100 2.260 - - 0 0 - 2.023 2.014 2.167 - - 0 - 0.00%
2025-04-15 0 2.110 2.090 2.180 2.110 2.180 24,000 52,180 2.1742 2.023 2.004 2.090 2.023 2.090 25,028 2.0848 -0.47%
2025-04-14 0 2.120 2.090 2.260 2.090 2.120 88,000 185,700 2.1102 2.033 2.004 2.167 2.004 2.033 91,770 2.0235 0.47%
2025-04-11 0 2.110 2.080 2.100 2.110 2.110 40,000 84,400 2.1100 2.023 1.995 2.014 2.023 2.023 41,714 2.0233 0.00%
2025-04-10 0 2.110 2.080 2.110 2.070 2.160 268,000 563,100 2.1011 2.023 1.995 2.023 1.985 2.071 279,482 2.0148 -2.31%
2025-04-09 0 2.160 2.100 2.160 2.080 2.220 60,000 127,160 2.1193 2.071 2.014 2.071 1.995 2.129 62,571 2.0323 -3.14%
2025-04-08 0 2.230 2.160 2.250 2.140 2.230 82,000 181,240 2.2102 2.138 2.071 2.158 2.052 2.138 85,513 2.1194 7.21%
2025-04-07 0 2.080 2.080 2.110 2.080 2.190 174,000 369,000 2.1207 1.995 1.995 2.023 1.995 2.100 181,455 2.0336 -7.56%
2025-04-03 0 2.250 2.230 2.280 2.230 2.300 258,000 592,380 2.2960 2.158 2.138 2.186 2.138 2.206 269,053 2.2017 -4.66%
2025-04-02 0 2.360 2.360 2.480 - - 0 0 - 2.263 2.263 2.378 - - 0 - 0.00%
2025-04-01 0 2.360 2.350 2.500 - - 0 0 - 2.263 2.253 2.397 - - 0 - 0.00%
2025-03-31 0 2.360 2.350 2.500 2.350 2.360 9,487 22,294 2.3500 2.263 2.253 2.397 2.253 2.263 9,893 2.2534 -1.67%
2025-03-28 0 2.400 2.390 2.490 - - 0 0 - 2.301 2.292 2.388 - - 0 - 0.00%
2025-03-27 0 2.400 2.350 2.430 - - 0 0 - 2.301 2.253 2.330 - - 0 - 0.00%
2025-03-26 0 2.400 2.370 2.500 2.400 2.400 24,000 57,480 2.3950 2.301 2.273 2.397 2.301 2.301 25,028 2.2966 1.69%
2025-03-25 0 2.360 2.250 2.370 2.350 2.370 212,000 500,860 2.3625 2.263 2.158 2.273 2.253 2.273 221,083 2.2655 0.00%
2025-03-24 0 2.360 2.310 2.370 2.300 2.370 62,000 146,700 2.3661 2.263 2.215 2.273 2.206 2.273 64,656 2.2689 0.00%
2025-03-21 0 2.360 2.300 2.410 2.360 2.380 32,000 75,720 2.3663 2.263 2.206 2.311 2.263 2.282 33,371 2.2690 0.00%
2025-03-20 0 2.360 2.360 2.380 2.360 2.370 14,000 33,160 2.3686 2.263 2.263 2.282 2.263 2.273 14,600 2.2713 0.00%
2025-03-19 0 2.360 2.320 2.360 2.360 2.500 22,000 52,880 2.4036 2.263 2.225 2.263 2.263 2.397 22,943 2.3049 -4.45%
2025-03-18 0 2.470 2.380 2.450 2.350 2.490 180,283 432,204 2.3974 2.369 2.282 2.349 2.253 2.388 188,007 2.2989 3.78%
2025-03-17 0 2.380 2.380 2.500 2.380 2.440 346,000 830,600 2.4006 2.282 2.282 2.397 2.282 2.340 360,823 2.3020 -1.24%
2025-03-14 0 2.410 2.400 2.480 2.310 2.410 166,000 395,860 2.3847 2.311 2.301 2.378 2.215 2.311 173,112 2.2867 0.84%
2025-03-13 0 2.390 2.350 2.500 2.390 2.420 237,000 569,220 2.4018 2.292 2.253 2.397 2.292 2.321 247,154 2.3031 -0.42%
2025-03-12 0 2.400 2.400 2.450 2.400 2.450 48,000 115,600 2.4083 2.301 2.301 2.349 2.301 2.349 50,056 2.3094 -2.83%
2025-03-11 0 2.470 2.440 2.470 2.400 2.500 60,000 146,580 2.4430 2.369 2.340 2.369 2.301 2.397 62,571 2.3426 -1.20%
2025-03-10 0 2.500 2.520 2.560 2.300 2.500 174,000 419,500 2.4109 2.397 2.416 2.455 2.206 2.397 181,455 2.3119 2.04%
2025-03-07 0 2.450 2.320 2.450 2.440 2.450 48,000 117,580 2.4496 2.349 2.225 2.349 2.340 2.349 50,056 2.3489 -0.81%
2025-03-06 0 2.470 2.470 2.500 2.450 2.540 348,000 858,060 2.4657 2.369 2.369 2.397 2.349 2.436 362,909 2.3644 0.82%
2025-03-05 0 2.450 2.420 2.530 2.400 2.540 108,000 269,260 2.4931 2.349 2.321 2.426 2.301 2.436 112,627 2.3907 2.08%
2025-03-04 0 2.400 2.400 2.450 2.400 2.400 2,000 4,800 2.4000 2.301 2.301 2.349 2.301 2.301 2,086 2.3014 0.00%
2025-03-03 0 2.400 2.400 2.520 2.390 2.410 182,000 436,320 2.3974 2.301 2.301 2.416 2.292 2.311 189,797 2.2989 2.56%
2025-02-28 0 2.340 2.340 2.400 - - 0 0 - 2.244 2.244 2.301 - - 0 - 2.18%
2025-02-27 0 2.290 2.280 2.400 2.290 2.400 58,000 137,720 2.3745 2.196 2.186 2.301 2.196 2.301 60,485 2.2769 -2.97%
2025-02-26 0 2.360 2.360 2.400 2.350 2.360 72,000 169,820 2.3586 2.263 2.263 2.301 2.253 2.263 75,085 2.2617 2.61%
2025-02-25 0 2.300 2.300 2.400 2.300 2.340 40,000 93,460 2.3365 2.206 2.206 2.301 2.206 2.244 41,714 2.2405 -3.77%
2025-02-24 0 2.390 2.340 2.400 2.340 2.400 86,000 206,180 2.3974 2.292 2.244 2.301 2.244 2.301 89,684 2.2989 -0.42%
2025-02-21 0 2.400 2.350 2.400 2.390 2.440 242,000 584,340 2.4146 2.301 2.253 2.301 2.292 2.340 252,368 2.3154 -3.23%
2025-02-20 0 2.480 2.480 2.560 2.420 2.510 408,000 1,017,280 2.4933 2.378 2.378 2.455 2.321 2.407 425,480 2.3909 0.00%
2025-02-19 0 2.480 2.480 2.550 2.410 2.510 97,500 239,490 2.4563 2.378 2.378 2.445 2.311 2.407 101,677 2.3554 -3.12%
2025-02-18 0 2.560 2.480 2.570 2.380 2.560 196,000 490,480 2.5024 2.455 2.378 2.464 2.282 2.455 204,397 2.3996 7.56%
2025-02-17 0 2.380 2.380 2.400 2.340 2.410 24,000 57,340 2.3892 2.282 2.282 2.301 2.244 2.311 25,028 2.2910 0.85%
2025-02-14 0 2.360 2.330 2.360 2.290 2.370 150,000 350,060 2.3337 2.263 2.234 2.263 2.196 2.273 156,426 2.2379 3.51%
2025-02-13 0 2.280 2.280 2.320 2.280 2.320 196,000 452,600 2.3092 2.186 2.186 2.225 2.186 2.225 204,397 2.2143 0.44%
2025-02-12 0 2.270 2.270 2.320 - - 0 0 - 2.177 2.177 2.225 - - 0 - 0.89%
2025-02-11 0 2.250 2.190 2.290 2.250 2.300 94,000 214,680 2.2838 2.158 2.100 2.196 2.158 2.206 98,027 2.1900 0.00%
2025-02-10 0 2.250 2.250 2.280 2.200 2.290 290,000 656,600 2.2641 2.158 2.158 2.186 2.110 2.196 302,424 2.1711 0.90%
2025-02-07 0 2.230 2.200 2.250 2.250 2.250 16,000 36,000 2.2500 2.138 2.110 2.158 2.158 2.158 16,685 2.1576 0.90%
2025-02-06 0 2.210 2.180 2.230 2.170 2.210 22,000 47,980 2.1809 2.119 2.090 2.138 2.081 2.119 22,943 2.0913 0.45%
2025-02-05 0 2.200 2.150 2.220 2.200 2.220 79,000 174,840 2.2132 2.110 2.062 2.129 2.110 2.129 82,385 2.1222 1.38%
2025-02-04 0 2.170 2.160 2.200 2.160 2.210 26,000 57,260 2.2023 2.081 2.071 2.110 2.071 2.119 27,114 2.1118 0.93%
2025-02-03 0 2.150 2.150 2.240 2.150 2.180 18,000 38,980 2.1656 2.062 2.062 2.148 2.062 2.090 18,771 2.0766 -5.29%
2025-01-28 0 2.270 2.150 2.320 2.270 2.270 2,000 4,540 2.2700 2.177 2.062 2.225 2.177 2.177 2,086 2.1767 2.71%
2025-01-27 0 2.210 2.210 2.320 - - 0 0 - 2.119 2.119 2.225 - - 0 - 2.79%
2025-01-24 0 2.150 2.150 2.320 2.090 2.090 10,273 21,478 2.0907 2.062 2.062 2.225 2.004 2.004 10,713 2.0048 -6.52%
2025-01-23 0 2.300 2.200 2.320 - - 0 0 - 2.206 2.110 2.225 - - 0 - 0.00%
2025-01-22 0 2.300 2.210 2.340 2.300 2.300 2,000 4,600 2.3000 2.206 2.119 2.244 2.206 2.206 2,086 2.2055 0.00%
2025-01-21 0 2.300 2.220 2.340 - - 0 0 - 2.206 2.129 2.244 - - 0 - 0.00%
2025-01-20 0 2.300 2.200 2.320 2.130 2.300 312,000 680,220 2.1802 2.206 2.110 2.225 2.042 2.206 325,367 2.0906 7.98%
2025-01-17 0 2.130 2.100 2.140 2.120 2.130 20,000 42,560 2.1280 2.042 2.014 2.052 2.033 2.042 20,857 2.0406 1.43%
2025-01-16 0 2.100 2.090 2.110 2.100 2.100 58,000 121,800 2.1000 2.014 2.004 2.023 2.014 2.014 60,485 2.0137 0.48%
2025-01-15 0 2.090 2.090 2.120 2.080 2.080 28,000 58,240 2.0800 2.004 2.004 2.033 1.995 1.995 29,200 1.9945 0.48%
2025-01-14 0 2.080 2.080 2.120 2.080 2.120 110,000 230,300 2.0936 1.995 1.995 2.033 1.995 2.033 114,713 2.0076 0.00%
2025-01-13 0 2.080 2.080 2.090 2.080 2.140 118,000 247,640 2.0986 1.995 1.995 2.004 1.995 2.052 123,055 2.0124 -2.80%
2025-01-10 0 2.140 2.140 2.190 2.140 2.190 46,000 99,940 2.1726 2.052 2.052 2.100 2.052 2.100 47,971 2.0834 -1.83%
2025-01-09 0 2.180 2.150 2.180 2.150 2.200 85,000 185,150 2.1782 2.090 2.062 2.090 2.062 2.110 88,642 2.0887 0.46%
2025-01-08 0 2.170 2.140 2.170 2.140 2.170 66,000 142,180 2.1542 2.081 2.052 2.081 2.052 2.081 68,828 2.0657 1.88%
2025-01-07 0 2.130 2.080 2.150 2.080 2.130 36,000 75,560 2.0989 2.042 1.995 2.062 1.995 2.042 37,542 2.0127 1.91%
2025-01-06 0 2.090 2.080 2.140 2.080 2.100 58,000 121,620 2.0969 2.004 1.995 2.052 1.995 2.014 60,485 2.0108 0.48%
2025-01-03 0 2.080 2.080 2.100 2.040 2.080 98,000 201,440 2.0555 1.995 1.995 2.014 1.956 1.995 102,199 1.9711 0.97%
2025-01-02 0 2.060 2.020 2.060 2.070 2.070 26,000 53,820 2.0700 1.975 1.937 1.975 1.985 1.985 27,114 1.9850 1.98%
2024-12-31 0 2.020 2.020 2.070 - - 0 0 - 1.937 1.937 1.985 - - 0 - 0.00%
2024-12-30 0 2.020 2.010 2.070 2.020 2.040 200,000 404,500 2.0225 1.937 1.927 1.985 1.937 1.956 208,568 1.9394 -1.94%
2024-12-27 0 2.060 2.040 2.060 2.030 2.060 114,000 234,120 2.0537 1.975 1.956 1.975 1.947 1.975 118,884 1.9693 2.49%
2024-12-24 0 2.010 2.010 2.030 2.010 2.010 2,000 4,020 2.0100 1.927 1.927 1.947 1.927 1.927 2,086 1.9274 -0.99%
2024-12-23 0 2.030 2.020 2.060 2.010 2.040 60,000 122,140 2.0357 1.947 1.937 1.975 1.927 1.956 62,571 1.9520 -0.49%
2024-12-20 0 2.040 2.010 2.040 2.000 2.040 126,000 255,740 2.0297 1.956 1.927 1.956 1.918 1.956 131,398 1.9463 0.00%
2024-12-19 0 2.040 2.040 2.060 2.030 2.050 54,000 110,240 2.0415 1.956 1.956 1.975 1.947 1.966 56,313 1.9576 0.00%
2024-12-18 0 2.040 2.040 2.100 2.030 2.100 130,000 269,200 2.0708 1.956 1.956 2.014 1.947 2.014 135,570 1.9857 0.49%
2024-12-17 0 2.030 2.030 2.100 2.030 2.050 104,000 212,100 2.0394 1.947 1.947 2.014 1.947 1.966 108,456 1.9556 -0.98%
2024-12-16 0 2.050 2.040 2.050 2.040 2.050 112,000 228,900 2.0438 1.966 1.956 1.966 1.956 1.966 116,798 1.9598 -2.38%
2024-12-13 0 2.100 2.050 2.100 2.020 2.100 38,000 78,180 2.0574 2.014 1.966 2.014 1.937 2.014 39,628 1.9728 2.94%
2024-12-12 0 2.040 2.030 2.040 2.020 2.050 94,000 192,240 2.0451 1.956 1.947 1.956 1.937 1.966 98,027 1.9611 -0.97%
2024-12-11 0 2.060 2.060 2.100 2.060 2.070 42,000 86,680 2.0638 1.975 1.975 2.014 1.975 1.985 43,799 1.9790 -0.48%
2024-12-10 0 2.070 2.070 2.100 2.040 2.060 148,463 304,315 2.0498 1.985 1.985 2.014 1.956 1.975 154,824 1.9656 1.47%
2024-12-09 0 2.040 2.040 2.050 2.020 2.040 48,189 97,934 2.0323 1.956 1.956 1.966 1.937 1.956 50,254 1.9488 0.00%
2024-12-06 0 2.040 2.040 2.050 - - 0 0 - 1.956 1.956 1.966 - - 0 - 0.00%
2024-12-05 0 2.040 2.030 2.050 2.020 2.040 38,000 76,840 2.0221 1.956 1.947 1.966 1.937 1.956 39,628 1.9390 0.49%
2024-12-04 0 2.030 2.020 2.030 2.000 2.040 116,000 235,480 2.0300 1.947 1.937 1.947 1.918 1.956 120,970 1.9466 0.50%
2024-12-03 0 2.020 2.020 2.030 2.020 2.030 50,000 101,400 2.0280 1.937 1.937 1.947 1.937 1.947 52,142 1.9447 -0.49%
2024-12-02 0 2.030 2.020 2.030 2.030 2.050 138,100 282,440 2.0452 1.947 1.937 1.947 1.947 1.966 144,017 1.9612 -0.49%
2024-11-29 0 2.040 2.040 2.050 2.020 2.050 260,000 532,840 2.0494 1.956 1.956 1.966 1.937 1.966 271,139 1.9652 -0.49%
2024-11-28 0 2.050 2.040 2.050 2.040 2.050 184,000 377,120 2.0496 1.966 1.956 1.966 1.956 1.966 191,883 1.9654 1.49%
2024-11-27 0 2.020 2.020 2.040 - - 16,000 32,640 2.0400 1.937 1.937 1.956 - - 16,685 1.9562 0.00%
2024-11-26 0 2.020 2.020 2.040 2.000 2.070 292,000 601,260 2.0591 1.937 1.937 1.956 1.918 1.985 304,510 1.9745 -1.94%
2024-11-25 0 2.060 2.060 2.100 2.060 2.100 26,000 54,520 2.0969 1.975 1.975 2.014 1.975 2.014 27,114 2.0108 -1.90%
2024-11-22 0 2.100 2.080 2.100 2.100 2.100 4,000 8,400 2.1000 2.014 1.995 2.014 2.014 2.014 4,171 2.0137 0.00%
2024-11-21 0 2.100 2.100 2.120 - - 0 0 - 2.014 2.014 2.033 - - 0 - 0.00%
2024-11-20 0 2.100 2.100 2.120 2.100 2.100 4,000 8,400 2.1000 2.014 2.014 2.033 2.014 2.014 4,171 2.0137 0.00%
2024-11-19 0 2.100 2.100 2.120 2.050 2.120 42,000 87,020 2.0719 2.014 2.014 2.033 1.966 2.033 43,799 1.9868 2.44%
2024-11-18 0 2.050 2.020 2.060 2.050 2.050 72,000 147,600 2.0500 1.966 1.937 1.975 1.966 1.966 75,085 1.9658 0.00%
2024-11-15 0 2.050 2.050 2.120 2.050 2.050 22,000 45,100 2.0500 1.966 1.966 2.033 1.966 1.966 22,943 1.9658 -3.30%
2024-11-14 0 2.120 2.120 2.190 2.120 2.120 8,000 16,960 2.1200 2.033 2.033 2.100 2.033 2.033 8,343 2.0329 -3.20%
2024-11-13 0 2.190 2.100 2.190 2.110 2.190 8,546 18,397 2.1527 2.100 2.014 2.100 2.023 2.100 8,912 2.0643 3.79%
2024-11-12 0 2.110 2.100 2.200 2.100 2.110 28,000 58,820 2.1007 2.023 2.014 2.110 2.014 2.023 29,200 2.0144 0.48%
2024-11-11 0 2.100 2.100 2.200 2.100 2.100 10,000 21,000 2.1000 2.014 2.014 2.110 2.014 2.014 10,428 2.0137 -1.41%
2024-11-08 0 2.130 2.130 2.150 2.100 2.200 158,000 333,880 2.1132 2.042 2.042 2.062 2.014 2.110 164,769 2.0264 -1.84%
2024-11-07 0 2.170 2.150 2.230 2.150 2.170 28,000 60,420 2.1579 2.081 2.062 2.138 2.062 2.081 29,200 2.0692 0.93%
2024-11-06 0 2.150 2.150 2.180 2.150 2.160 4,000 8,620 2.1550 2.062 2.062 2.090 2.062 2.071 4,171 2.0665 0.47%
2024-11-05 0 2.140 2.140 2.150 2.140 2.150 14,582 31,360 2.1506 2.052 2.052 2.062 2.052 2.062 15,207 2.0622 -0.47%
2024-11-04 0 2.150 2.150 2.180 2.150 2.150 26,000 55,900 2.1500 2.062 2.062 2.090 2.062 2.062 27,114 2.0617 0.00%
2024-11-01 0 2.150 2.140 2.170 2.150 2.150 2,000 4,300 2.1500 2.062 2.052 2.081 2.062 2.062 2,086 2.0617 0.94%
2024-10-31 0 2.130 2.110 2.130 2.140 2.140 6,000 12,840 2.1400 2.042 2.023 2.042 2.052 2.052 6,257 2.0521 0.47%
2024-10-30 0 2.120 2.120 2.170 2.110 2.120 6,000 12,680 2.1133 2.033 2.033 2.081 2.023 2.033 6,257 2.0265 -2.75%
2024-10-29 0 2.180 2.180 2.190 2.140 2.180 8,000 17,280 2.1600 2.090 2.090 2.100 2.052 2.090 8,343 2.0713 -0.46%
2024-10-28 0 2.190 2.120 2.190 2.190 2.190 6,000 13,140 2.1900 2.100 2.033 2.100 2.100 2.100 6,257 2.1000 1.86%
2024-10-25 0 2.150 2.120 2.180 2.150 2.190 22,001 48,102 2.1864 2.062 2.033 2.090 2.062 2.100 22,944 2.0965 -5.29%
2024-10-24 0 2.270 2.200 2.270 2.270 2.270 2,000 4,540 2.2700 2.177 2.110 2.177 2.177 2.177 2,086 2.1767 3.18%
2024-10-23 0 2.200 2.200 2.270 2.200 2.200 2,000 4,400 2.2000 2.110 2.110 2.177 2.110 2.110 2,086 2.1096 1.38%
2024-10-22 0 2.170 2.160 2.270 2.170 2.250 10,000 22,240 2.2240 2.081 2.071 2.177 2.081 2.158 10,428 2.1326 -4.41%
2024-10-21 0 2.270 2.200 2.280 2.200 2.300 54,000 119,700 2.2167 2.177 2.110 2.186 2.110 2.206 56,313 2.1256 -1.30%
2024-10-18 0 2.300 2.150 2.300 2.300 2.300 6,000 13,800 2.3000 2.206 2.062 2.206 2.206 2.206 6,257 2.2055 4.55%
2024-10-17 0 2.200 2.080 2.200 2.200 2.200 2,000 4,400 2.2000 2.110 1.995 2.110 2.110 2.110 2,086 2.1096 0.00%
2024-10-16 0 2.200 2.200 2.320 2.200 2.200 10,000 22,000 2.2000 2.110 2.110 2.225 2.110 2.110 10,428 2.1096 0.00%
2024-10-15 0 2.200 2.080 2.200 2.200 2.200 10,000 22,000 2.2000 2.110 1.995 2.110 2.110 2.110 10,428 2.1096 -1.35%
2024-10-14 0 2.230 2.090 2.230 2.210 2.230 60,000 133,520 2.2253 2.138 2.004 2.138 2.119 2.138 62,571 2.1339 0.90%
2024-10-10 0 2.210 2.160 2.220 2.200 2.240 78,000 172,980 2.2177 2.119 2.071 2.129 2.110 2.148 81,342 2.1266 -1.78%
2024-10-09 0 2.250 2.250 2.300 2.250 2.300 30,000 68,220 2.2740 2.158 2.158 2.206 2.158 2.206 31,285 2.1806 -1.32%
2024-10-08 0 2.280 2.250 2.280 2.280 2.400 80,000 190,000 2.3750 2.186 2.158 2.186 2.186 2.301 83,427 2.2774 -0.87%
2024-10-07 0 2.350 2.350 2.380 2.380 2.410 104,000 248,140 2.3860 2.206 2.206 2.234 2.234 2.262 110,813 2.2393 0.43%
2024-10-04 0 2.340 2.280 2.350 2.340 2.400 48,000 114,600 2.3875 2.196 2.140 2.206 2.196 2.252 51,145 2.2407 4.00%
2024-10-03 0 2.250 2.250 2.400 2.250 2.290 74,000 167,260 2.2603 2.112 2.112 2.252 2.112 2.149 78,848 2.1213 -5.86%
2024-10-02 0 2.390 2.260 2.400 2.250 2.390 90,000 206,100 2.2900 2.243 2.121 2.252 2.112 2.243 95,896 2.1492 6.70%
2024-09-30 0 2.240 2.220 2.240 2.170 2.240 102,000 227,840 2.2337 2.102 2.084 2.102 2.037 2.102 108,682 2.0964 -0.44%
2024-09-27 0 2.250 2.240 2.250 2.230 2.280 40,000 90,160 2.2540 2.112 2.102 2.112 2.093 2.140 42,621 2.1154 0.90%
2024-09-26 0 2.230 2.230 2.250 2.180 2.230 20,000 44,420 2.2210 2.093 2.093 2.112 2.046 2.093 21,310 2.0844 2.29%
2024-09-25 0 2.180 2.180 2.210 2.180 2.230 6,000 13,280 2.2133 2.046 2.046 2.074 2.046 2.093 6,393 2.0772 -1.80%
2024-09-24 0 2.220 2.160 2.230 2.160 2.220 52,000 113,540 2.1835 2.084 2.027 2.093 2.027 2.084 55,407 2.0492 4.23%
2024-09-23 0 2.130 2.130 2.250 - - 0 0 - 1.999 1.999 2.112 - - 0 - 0.47%
2024-09-20 0 2.120 2.120 2.280 - - 0 0 - 1.990 1.990 2.140 - - 0 - 0.95%
2024-09-19 0 2.100 2.080 2.250 2.080 2.080 30,000 62,800 2.0933 1.971 1.952 2.112 1.952 1.952 31,965 1.9646 0.96%
2024-09-17 0 2.080 2.080 2.280 - - 0 0 - 1.952 1.952 2.140 - - 0 - 0.00%
2024-09-16 0 2.080 2.080 2.250 2.080 2.090 46,000 96,540 2.0987 1.952 1.952 2.112 1.952 1.961 49,014 1.9697 -0.95%
2024-09-13 0 2.100 2.060 2.100 2.100 2.100 4,000 8,400 2.1000 1.971 1.933 1.971 1.971 1.971 4,262 1.9709 0.48%
2024-09-12 0 2.090 2.080 2.100 2.090 2.090 12,000 25,080 2.0900 1.961 1.952 1.971 1.961 1.961 12,786 1.9615 0.00%
2024-09-11 0 2.090 2.090 2.100 2.090 2.090 8,000 16,720 2.0900 1.961 1.961 1.971 1.961 1.961 8,524 1.9615 0.00%
2024-09-10 0 2.090 2.060 2.100 2.090 2.090 22,000 46,000 2.0909 1.961 1.933 1.971 1.961 1.961 23,441 1.9624 0.97%
2024-09-09 0 2.070 2.070 2.100 2.070 2.080 26,000 54,060 2.0792 1.943 1.943 1.971 1.943 1.952 27,703 1.9514 -3.27%
2024-09-05 0 2.140 2.110 2.140 2.050 2.140 44,000 91,880 2.0882 2.008 1.980 2.008 1.924 2.008 46,883 1.9598 1.90%
2024-09-04 0 2.100 2.100 2.140 2.070 2.070 2,000 4,140 2.0700 1.971 1.971 2.008 1.943 1.943 2,131 1.9427 -0.94%
2024-09-03 0 2.120 2.120 2.140 2.120 2.120 25,000 52,960 2.1184 1.990 1.990 2.008 1.990 1.990 26,638 1.9882 0.95%
2024-09-02 0 2.100 2.100 2.150 2.090 2.130 24,000 50,680 2.1117 1.971 1.971 2.018 1.961 1.999 25,572 1.9818 -0.94%
2024-08-30 0 2.120 2.100 2.150 2.100 2.120 6,000 12,640 2.1067 1.990 1.971 2.018 1.971 1.990 6,393 1.9771 2.91%
2024-08-29 0 2.060 2.050 2.100 - - 0 0 - 1.933 1.924 1.971 - - 0 - 0.00%
2024-08-28 0 2.060 2.060 2.100 2.050 2.100 28,000 58,700 2.0964 1.933 1.933 1.971 1.924 1.971 29,834 1.9675 -1.90%
2024-08-27 0 2.100 2.100 2.150 2.040 2.220 118,000 247,660 2.0988 1.971 1.971 2.018 1.915 2.084 125,731 1.9698 -6.25%
2024-08-26 0 2.240 2.200 2.240 2.250 2.250 20,000 45,000 2.2500 2.102 2.065 2.102 2.112 2.112 21,310 2.1117 -0.44%
2024-08-23 0 2.250 2.200 2.250 2.100 2.250 92,000 203,280 2.2096 2.112 2.065 2.112 1.971 2.112 98,027 2.0737 5.63%
2024-08-22 0 2.130 2.130 2.200 2.130 2.150 8,000 17,120 2.1400 1.999 1.999 2.065 1.999 2.018 8,524 2.0084 -0.93%
2024-08-21 0 2.150 2.150 2.180 2.150 2.180 62,000 134,180 2.1642 2.018 2.018 2.046 2.018 2.046 66,062 2.0311 -2.27%
2024-08-20 0 2.200 2.170 2.220 2.200 2.200 80,000 176,320 2.2040 2.065 2.037 2.084 2.065 2.065 85,241 2.0685 0.00%
2024-08-19 0 2.200 2.200 2.220 - - 0 0 - 2.065 2.065 2.084 - - 0 - 2.33%
2024-08-16 0 2.150 2.150 2.250 2.150 2.230 8,000 17,680 2.2100 2.018 2.018 2.112 2.018 2.093 8,524 2.0741 -3.59%
2024-08-15 0 2.230 2.150 2.240 - - 0 0 - 2.093 2.018 2.102 - - 0 - 0.00%
2024-08-14 0 2.230 2.170 2.250 2.230 2.230 20,000 44,600 2.2300 2.093 2.037 2.112 2.093 2.093 21,310 2.0929 4.69%
2024-08-13 0 2.130 2.120 2.190 2.130 2.200 46,000 98,400 2.1391 1.999 1.990 2.055 1.999 2.065 49,014 2.0076 -3.62%
2024-08-12 0 2.210 2.140 2.250 - - 0 0 - 2.074 2.008 2.112 - - 0 - 0.00%
2024-08-09 0 2.210 2.210 2.250 - - 0 0 - 2.074 2.074 2.112 - - 0 - 0.00%
2024-08-08 0 2.210 2.210 2.280 - - 0 0 - 2.074 2.074 2.140 - - 0 - 2.31%
2024-08-07 0 2.160 2.160 2.200 2.120 2.160 16,000 34,440 2.1525 2.027 2.027 2.065 1.990 2.027 17,048 2.0202 0.47%
2024-08-06 0 2.150 2.120 2.160 2.140 2.150 48,000 102,900 2.1438 2.018 1.990 2.027 2.008 2.018 51,145 2.0119 0.00%
2024-08-05 0 2.150 2.140 2.160 2.150 2.160 124,000 267,300 2.1556 2.018 2.008 2.027 2.018 2.027 132,124 2.0231 -4.02%
2024-08-02 0 2.240 2.190 2.250 2.230 2.240 11,667 26,054 2.2331 2.102 2.055 2.112 2.093 2.102 12,431 2.0958 0.00%
2024-08-01 0 2.240 2.170 2.250 2.240 2.250 46,000 103,420 2.2483 2.102 2.037 2.112 2.102 2.112 49,014 2.1100 -0.44%
2024-07-31 0 2.250 2.190 2.250 2.240 2.250 10,000 22,460 2.2460 2.112 2.055 2.112 2.102 2.112 10,655 2.1079 0.45%
2024-07-30 0 2.240 2.240 2.300 2.240 2.240 16,000 35,840 2.2400 2.102 2.102 2.159 2.102 2.102 17,048 2.1023 2.28%
2024-07-29 0 2.190 2.160 2.240 2.150 2.320 136,000 298,600 2.1956 2.055 2.027 2.102 2.018 2.177 144,910 2.0606 -3.10%
2024-07-26 0 2.260 2.250 2.330 - - 0 0 - 2.121 2.112 2.187 - - 0 - 0.44%
2024-07-25 0 2.250 2.250 2.330 - - 0 0 - 2.112 2.112 2.187 - - 0 - 0.00%
2024-07-24 0 2.250 2.250 2.330 2.250 2.260 66,000 148,680 2.2527 2.112 2.112 2.187 2.112 2.121 70,324 2.1142 -0.44%
2024-07-23 0 2.260 2.250 2.330 2.260 2.260 14,000 31,920 2.2800 2.121 2.112 2.187 2.121 2.121 14,917 2.1398 0.44%
2024-07-22 0 2.250 2.210 2.330 2.250 2.250 10,000 22,500 2.2500 2.112 2.074 2.187 2.112 2.112 10,655 2.1117 0.00%
2024-07-19 0 2.250 2.210 2.250 2.250 2.250 8,000 18,000 2.2500 2.112 2.074 2.112 2.112 2.112 8,524 2.1117 -1.32%
2024-07-18 0 2.280 2.260 2.330 2.280 2.280 8,000 18,240 2.2800 2.140 2.121 2.187 2.140 2.140 8,524 2.1398 -0.87%
2024-07-17 0 2.300 2.260 2.330 - - 0 0 - 2.159 2.121 2.187 - - 0 - 0.00%
2024-07-16 0 2.300 2.220 2.330 2.300 2.300 20,000 46,000 2.3000 2.159 2.084 2.187 2.159 2.159 21,310 2.1586 -0.86%
2024-07-15 0 2.320 2.220 2.320 - - 0 0 - 2.177 2.084 2.177 - - 0 - -0.43%
2024-07-12 0 2.330 2.230 2.330 2.300 2.330 40,000 92,440 2.3110 2.187 2.093 2.187 2.159 2.187 42,621 2.1689 3.56%
2024-07-11 0 2.250 2.250 2.280 2.240 2.300 102,000 230,820 2.2629 2.112 2.112 2.140 2.102 2.159 108,682 2.1238 -1.75%
2024-07-10 0 2.290 2.240 2.290 - - 0 0 - 2.149 2.102 2.149 - - 0 - 0.00%
2024-07-09 0 2.290 2.240 2.290 2.260 2.300 94,000 213,860 2.2751 2.149 2.102 2.149 2.121 2.159 100,158 2.1352 4.09%
2024-07-08 0 2.200 2.190 2.280 2.200 2.220 94,000 208,300 2.2160 2.065 2.055 2.140 2.065 2.084 100,158 2.0797 -1.79%
2024-07-05 0 2.240 2.240 2.300 2.240 2.240 4,000 8,960 2.2400 2.102 2.102 2.159 2.102 2.102 4,262 2.1023 -2.61%
2024-07-04 0 2.300 2.220 2.300 2.220 2.300 160,000 361,580 2.2599 2.159 2.084 2.159 2.084 2.159 170,482 2.1209 2.68%
2024-07-03 0 2.240 2.230 2.250 2.240 2.250 58,000 130,040 2.2421 2.102 2.093 2.112 2.102 2.112 61,800 2.1042 -0.44%
2024-07-02 0 2.250 2.240 2.300 2.240 2.300 30,000 68,360 2.2787 2.112 2.102 2.159 2.102 2.159 31,965 2.1386 -3.02%
2024-06-28 0 2.320 2.300 2.320 2.320 2.330 106,000 246,540 2.3258 2.177 2.159 2.177 2.177 2.187 112,944 2.1828 1.75%
2024-06-27 0 2.280 2.260 2.280 2.280 2.280 2,000 4,560 2.2800 2.140 2.121 2.140 2.140 2.140 2,131 2.1398 0.00%
2024-06-26 0 2.280 2.280 2.300 2.280 2.280 30,000 68,600 2.2867 2.140 2.140 2.159 2.140 2.140 31,965 2.1461 0.44%
2024-06-25 0 2.270 2.270 2.300 2.270 2.270 10,000 22,700 2.2700 2.130 2.130 2.159 2.130 2.130 10,655 2.1304 -2.58%
2024-06-24 0 2.330 2.280 2.330 2.300 2.330 42,000 97,800 2.3286 2.187 2.140 2.187 2.159 2.187 44,752 2.1854 2.19%
2024-06-21 0 2.280 2.280 2.300 - - 0 0 - 2.140 2.140 2.159 - - 0 - 0.00%
2024-06-20 0 2.280 2.280 2.320 2.280 2.280 10,000 22,800 2.2800 2.140 2.140 2.177 2.140 2.140 10,655 2.1398 -0.44%
2024-06-19 0 2.290 2.290 2.320 2.280 2.280 24,000 54,720 2.2800 2.149 2.149 2.177 2.140 2.140 25,572 2.1398 0.00%
2024-06-18 0 2.290 2.270 2.300 2.300 2.300 9,511 21,930 2.3058 2.149 2.130 2.159 2.159 2.159 10,134 2.1640 -0.43%
2024-06-17 0 2.300 2.270 2.300 2.300 2.320 60,000 138,620 2.3103 2.159 2.130 2.159 2.159 2.177 63,931 2.1683 -0.43%
2024-06-14 0 2.310 2.310 2.330 2.310 2.370 172,000 407,400 2.3686 2.168 2.168 2.187 2.168 2.224 183,268 2.2230 -2.53%
2024-06-13 0 2.370 2.370 2.380 2.370 2.370 32,000 75,840 2.3700 2.224 2.224 2.234 2.224 2.224 34,096 2.2243 0.00%
2024-06-12 0 2.370 2.310 2.380 2.370 2.380 12,000 28,480 2.3733 2.224 2.168 2.234 2.224 2.234 12,786 2.2274 -0.42%
2024-06-11 0 2.380 2.380 2.400 2.380 2.380 16,000 38,080 2.3800 2.234 2.234 2.252 2.234 2.234 17,048 2.2337 0.00%
2024-06-07 0 2.380 2.310 2.390 2.300 2.390 74,000 174,560 2.3589 2.234 2.168 2.243 2.159 2.243 78,848 2.2139 1.71%
2024-06-06 0 2.340 2.270 2.340 2.300 2.350 174,000 406,200 2.3345 2.196 2.130 2.196 2.159 2.206 185,399 2.1909 3.08%
2024-06-05 0 2.350 2.280 2.350 2.350 2.350 10,000 23,340 2.3340 2.130 2.067 2.130 2.130 2.130 11,031 2.1159 -0.42%
2024-06-04 0 2.360 2.350 2.400 2.360 2.360 12,000 28,320 2.3600 2.139 2.130 2.176 2.139 2.139 13,237 2.1395 -2.88%
2024-06-03 0 2.430 2.350 2.450 2.350 2.460 98,000 231,620 2.3635 2.203 2.130 2.221 2.130 2.230 108,100 2.1426 2.97%
2024-05-31 0 2.360 2.350 2.450 2.360 2.450 209,472 497,915 2.3770 2.139 2.130 2.221 2.139 2.221 231,061 2.1549 -3.67%
2024-05-30 0 2.450 2.380 2.460 - - 0 0 - 2.221 2.158 2.230 - - 0 - 0.00%
2024-05-29 0 2.450 2.380 2.450 2.400 2.450 120,000 289,220 2.4102 2.221 2.158 2.221 2.176 2.221 132,368 2.1850 -0.41%
2024-05-28 0 2.460 2.420 2.500 2.460 2.570 34,000 84,580 2.4876 2.230 2.194 2.266 2.230 2.330 37,504 2.2552 -3.91%
2024-05-27 0 2.560 2.450 2.560 2.570 2.570 4,000 10,280 2.5700 2.321 2.221 2.321 2.330 2.330 4,412 2.3299 2.40%
2024-05-24 0 2.500 2.450 2.500 2.480 2.500 66,000 164,540 2.4930 2.266 2.221 2.266 2.248 2.266 72,802 2.2601 -3.85%
2024-05-23 0 2.600 2.520 2.600 2.580 2.600 178,000 460,580 2.5875 2.357 2.285 2.357 2.339 2.357 196,345 2.3458 3.17%
2024-05-22 0 2.520 2.500 2.520 2.520 2.590 35,000 88,340 2.5240 2.285 2.266 2.285 2.285 2.348 38,607 2.2882 -1.95%
2024-05-21 0 2.570 2.450 2.580 2.450 2.600 126,000 318,320 2.5263 2.330 2.221 2.339 2.221 2.357 138,986 2.2903 -1.15%
2024-05-20 0 2.600 2.550 2.600 2.550 2.610 138,000 359,180 2.6028 2.357 2.312 2.357 2.312 2.366 152,223 2.3596 1.96%
2024-05-17 0 2.550 2.550 2.560 2.450 2.540 33,200 82,360 2.4807 2.312 2.312 2.321 2.221 2.303 36,622 2.2489 0.39%
2024-05-16 0 2.540 2.440 2.550 2.430 2.540 38,000 95,340 2.5089 2.303 2.212 2.312 2.203 2.303 41,916 2.2745 1.60%
2024-05-14 0 2.500 2.420 2.500 2.500 2.500 26,000 65,000 2.5000 2.266 2.194 2.266 2.266 2.266 28,680 2.2664 -2.72%
2024-05-13 0 2.570 2.500 2.570 2.570 2.600 22,000 56,820 2.5827 2.330 2.266 2.330 2.330 2.357 24,267 2.3414 -0.39%
2024-05-10 0 2.580 2.560 2.580 2.570 2.580 66,000 169,980 2.5755 2.339 2.321 2.339 2.330 2.339 72,802 2.3348 1.18%
2024-05-09 0 2.550 2.490 2.560 2.490 2.560 28,000 70,420 2.5150 2.312 2.257 2.321 2.257 2.321 30,886 2.2800 4.08%
2024-05-08 0 2.450 2.410 2.450 2.450 2.460 44,000 107,880 2.4518 2.221 2.185 2.221 2.221 2.230 48,535 2.2227 0.41%
2024-05-07 0 2.440 2.400 2.440 2.440 2.480 34,000 83,400 2.4529 2.212 2.176 2.212 2.212 2.248 37,504 2.2238 1.67%
2024-05-06 0 2.400 2.400 2.480 2.400 2.400 2,000 4,800 2.4000 2.176 2.176 2.248 2.176 2.176 2,206 2.1758 0.42%
2024-05-03 0 2.390 2.350 2.410 2.390 2.390 100,000 239,000 2.3900 2.167 2.130 2.185 2.167 2.167 110,306 2.1667 0.00%
2024-05-02 0 2.390 2.350 2.390 2.390 2.450 15,000 35,990 2.3993 2.167 2.130 2.167 2.167 2.221 16,546 2.1752 -0.42%
2024-04-30 0 2.400 2.400 2.410 2.400 2.400 92,000 220,860 2.4007 2.176 2.176 2.185 2.176 2.176 101,482 2.1763 0.42%
2024-04-29 0 2.390 2.320 2.390 - - 0 0 - 2.167 2.103 2.167 - - 0 - 0.00%
2024-04-26 0 2.390 2.320 2.390 - - 0 0 - 2.167 2.103 2.167 - - 0 - 0.00%
2024-04-25 0 2.390 2.320 2.390 - - 0 0 - 2.167 2.103 2.167 - - 0 - 0.00%
2024-04-24 0 2.390 2.340 2.390 2.390 2.390 2,000 4,780 2.3900 2.167 2.121 2.167 2.167 2.167 2,206 2.1667 2.58%
2024-04-23 0 2.330 2.320 2.330 2.330 2.400 8,000 19,060 2.3825 2.112 2.103 2.112 2.112 2.176 8,825 2.1599 0.43%
2024-04-22 0 2.320 2.320 2.410 2.320 2.320 5,000 11,600 2.3200 2.103 2.103 2.185 2.103 2.103 5,515 2.1032 -2.93%
2024-04-19 0 2.390 2.330 2.390 2.400 2.400 22,000 52,800 2.4000 2.167 2.112 2.167 2.176 2.176 24,267 2.1758 2.58%
2024-04-18 0 2.330 2.320 2.460 2.330 2.340 20,000 46,660 2.3330 2.112 2.103 2.230 2.112 2.121 22,061 2.1150 -0.43%
2024-04-17 0 2.340 2.320 2.400 2.340 2.340 4,000 9,360 2.3400 2.121 2.103 2.176 2.121 2.121 4,412 2.1214 -2.90%
2024-04-16 0 2.410 2.320 2.410 2.400 2.410 8,000 19,240 2.4050 2.185 2.103 2.185 2.176 2.185 8,825 2.1803 0.00%
2024-04-15 0 2.410 2.410 2.460 - - 0 0 - 2.185 2.185 2.230 - - 0 - 0.84%
2024-04-12 0 2.390 2.320 2.390 2.360 2.390 87,000 205,580 2.3630 2.167 2.103 2.167 2.139 2.167 95,967 2.1422 2.14%
2024-04-11 0 2.340 2.340 2.450 2.340 2.350 10,000 23,480 2.3480 2.121 2.121 2.221 2.121 2.130 11,031 2.1286 -0.43%
2024-04-10 0 2.350 2.340 2.460 - - 0 0 - 2.130 2.121 2.230 - - 0 - 0.00%
2024-04-09 0 2.350 2.340 2.460 2.340 2.340 2,000 4,680 2.3400 2.130 2.121 2.230 2.121 2.121 2,206 2.1214 -4.47%
2024-04-08 0 2.460 2.320 2.470 2.400 2.480 10,000 24,520 2.4520 2.230 2.103 2.239 2.176 2.248 11,031 2.2229 0.41%
2024-04-05 0 2.450 2.450 2.490 2.350 2.430 43,000 102,560 2.3851 2.221 2.221 2.257 2.130 2.203 47,432 2.1623 -3.54%
2024-04-03 0 2.540 2.320 2.540 2.540 2.540 78,000 198,120 2.5400 2.303 2.103 2.303 2.303 2.303 86,039 2.3027 0.00%
2024-04-02 0 2.540 2.540 2.570 2.540 2.540 46,000 116,840 2.5400 2.303 2.303 2.330 2.303 2.303 50,741 2.3027 -1.17%
2024-03-28 0 2.570 2.460 2.570 2.570 2.570 46,000 118,220 2.5700 2.330 2.230 2.330 2.330 2.330 50,741 2.3299 0.78%
2024-03-27 0 2.550 2.550 2.640 2.460 2.530 44,000 110,620 2.5141 2.312 2.312 2.393 2.230 2.294 48,535 2.2792 3.66%
2024-03-26 0 2.460 2.420 2.500 2.360 2.460 396,000 949,980 2.3989 2.230 2.194 2.266 2.139 2.230 436,813 2.1748 4.68%
2024-03-25 0 2.350 2.200 2.350 2.360 2.360 4,000 9,440 2.3600 2.130 1.994 2.130 2.139 2.139 4,412 2.1395 0.43%
2024-03-22 0 2.340 2.340 2.360 2.250 2.340 92,000 214,580 2.3324 2.121 2.121 2.139 2.040 2.121 101,482 2.1145 4.46%
2024-03-21 0 2.240 2.130 2.280 2.200 2.250 48,000 107,200 2.2333 2.031 1.931 2.067 1.994 2.040 52,947 2.0247 7.69%
2024-03-20 0 2.080 2.080 2.200 2.020 2.070 20,546 42,386 2.0630 1.886 1.886 1.994 1.831 1.877 22,664 1.8702 0.48%
2024-03-19 0 2.070 2.070 2.140 2.060 2.140 44,000 93,420 2.1232 1.877 1.877 1.940 1.868 1.940 48,535 1.9248 1.97%
2024-03-18 0 2.030 2.030 2.100 - - 0 0 - 1.840 1.840 1.904 - - 0 - 1.50%
2024-03-15 0 2.000 2.000 2.100 2.000 2.000 26,000 52,000 2.0000 1.813 1.813 1.904 1.813 1.813 28,680 1.8131 0.00%
2024-03-14 0 2.000 1.990 2.000 1.990 2.000 342,000 683,900 1.9997 1.813 1.804 1.813 1.804 1.813 377,248 1.8129 0.50%
2024-03-13 0 1.990 1.990 2.000 - - 0 0 - 1.804 1.804 1.813 - - 0 - 0.00%
2024-03-12 0 1.990 1.990 2.000 1.990 1.990 20,000 39,800 1.9900 1.804 1.804 1.813 1.804 1.804 22,061 1.8041 -0.50%
2024-03-11 0 2.000 1.990 2.000 2.000 2.000 13,094 26,116 1.9945 1.813 1.804 1.813 1.813 1.813 14,444 1.8081 0.50%
2024-03-08 0 1.990 1.990 2.000 1.990 2.000 152,000 303,480 1.9966 1.804 1.804 1.813 1.804 1.813 167,666 1.8100 -0.50%
2024-03-07 0 2.000 1.990 2.000 2.000 2.000 74,000 148,000 2.0000 1.813 1.804 1.813 1.813 1.813 81,627 1.8131 0.50%
2024-03-06 0 1.990 1.990 2.000 1.990 2.000 110,000 219,900 1.9991 1.804 1.804 1.813 1.804 1.813 121,337 1.8123 0.00%
2024-03-05 0 1.990 1.960 1.990 1.990 1.990 100,000 199,000 1.9900 1.804 1.777 1.804 1.804 1.804 110,306 1.8041 1.53%
2024-03-04 0 1.960 1.960 1.990 1.960 1.960 12,000 23,520 1.9600 1.777 1.777 1.804 1.777 1.777 13,237 1.7769 0.00%
2024-03-01 0 1.960 1.960 1.990 1.950 1.950 4,000 7,800 1.9500 1.777 1.777 1.804 1.768 1.768 4,412 1.7678 0.51%
2024-02-29 0 1.950 1.950 1.990 1.950 1.950 4,000 7,800 1.9500 1.768 1.768 1.804 1.768 1.768 4,412 1.7678 0.00%
2024-02-28 0 1.950 1.950 1.990 1.940 1.940 16,000 31,040 1.9400 1.768 1.768 1.804 1.759 1.759 17,649 1.7587 0.52%
2024-02-27 0 1.940 1.940 1.990 - - 0 0 - 1.759 1.759 1.804 - - 0 - 0.00%
2024-02-26 0 1.940 1.940 1.990 - - 0 0 - 1.759 1.759 1.804 - - 0 - 0.00%
2024-02-23 0 1.940 1.940 2.000 1.940 1.940 2,000 3,880 1.9400 1.759 1.759 1.813 1.759 1.759 2,206 1.7587 0.00%
2024-02-22 0 1.940 1.940 2.000 - - 0 0 - 1.759 1.759 1.813 - - 0 - 0.00%
2024-02-21 0 1.940 1.940 2.000 1.940 1.940 2,000 3,880 1.9400 1.759 1.759 1.813 1.759 1.759 2,206 1.7587 0.00%
2024-02-20 0 1.940 1.940 2.000 1.940 1.980 124,000 243,160 1.9610 1.759 1.759 1.813 1.759 1.795 136,780 1.7777 -1.02%
2024-02-19 0 1.960 1.960 2.000 1.940 1.960 94,000 184,160 1.9591 1.777 1.777 1.813 1.759 1.777 103,688 1.7761 1.03%
2024-02-16 0 1.940 1.940 1.960 - - 0 0 - 1.759 1.759 1.777 - - 0 - 0.00%
2024-02-15 0 1.940 1.940 1.960 - - 2,000 3,880 1.9400 1.759 1.759 1.777 - - 2,206 1.7587 0.00%
2024-02-14 0 1.940 1.940 1.960 1.940 1.960 140,000 273,560 1.9540 1.759 1.759 1.777 1.759 1.777 154,429 1.7714 -1.02%
2024-02-09 0 1.960 1.960 2.000 - - 8,000 15,600 1.9500 1.777 1.777 1.813 - - 8,825 1.7678 0.51%
2024-02-08 0 1.950 1.950 2.000 - - 0 0 - 1.768 1.768 1.813 - - 0 - 0.00%
2024-02-07 0 1.950 1.950 2.000 - - 0 0 - 1.768 1.768 1.813 - - 0 - 0.00%
2024-02-06 0 1.950 1.950 2.000 1.950 1.950 18,000 35,100 1.9500 1.768 1.768 1.813 1.768 1.768 19,855 1.7678 0.00%
2024-02-05 0 1.950 1.950 2.000 1.950 1.950 6,000 11,700 1.9500 1.768 1.768 1.813 1.768 1.768 6,618 1.7678 0.00%
2024-02-02 0 1.950 1.940 1.950 1.950 1.950 86,000 167,700 1.9500 1.768 1.759 1.768 1.768 1.768 94,863 1.7678 0.52%
2024-02-01 0 1.940 1.940 1.950 1.940 1.950 56,000 109,140 1.9489 1.759 1.759 1.768 1.759 1.768 61,772 1.7668 -0.51%
2024-01-31 0 1.950 1.940 1.980 - - 0 0 - 1.768 1.759 1.795 - - 0 - 0.00%
2024-01-30 0 1.950 1.950 1.980 - - 0 0 - 1.768 1.768 1.795 - - 0 - 0.00%
2024-01-29 0 1.950 1.920 1.980 1.950 1.950 12,000 23,400 1.9500 1.768 1.741 1.795 1.768 1.768 13,237 1.7678 0.00%
2024-01-26 0 1.950 1.900 1.970 - - 0 0 - 1.768 1.722 1.786 - - 0 - 0.00%
2024-01-25 0 1.950 1.900 1.970 1.950 1.950 34,000 66,300 1.9500 1.768 1.722 1.786 1.768 1.768 37,504 1.7678 0.00%
2024-01-24 0 1.950 1.950 2.000 - - 0 0 - 1.768 1.768 1.813 - - 0 - 0.00%
2024-01-23 0 1.950 1.950 2.000 - - 0 0 - 1.768 1.768 1.813 - - 0 - 1.04%
2024-01-22 0 1.930 1.930 2.000 - - 0 0 - 1.750 1.750 1.813 - - 0 - 0.00%
2024-01-19 0 1.930 1.930 2.000 - - 0 0 - 1.750 1.750 1.813 - - 0 - 1.05%
2024-01-18 0 1.910 1.910 2.000 - - 0 0 - 1.732 1.732 1.813 - - 0 - 0.53%
2024-01-17 0 1.900 1.890 1.900 1.900 1.960 96,000 185,520 1.9325 1.722 1.713 1.722 1.722 1.777 105,894 1.7519 -3.06%
2024-01-16 0 1.960 1.960 2.000 - - 0 0 - 1.777 1.777 1.813 - - 0 - 0.00%
2024-01-15 0 1.960 1.960 2.000 1.950 2.000 156,000 307,040 1.9682 1.777 1.777 1.813 1.768 1.813 172,078 1.7843 0.00%
2024-01-12 0 1.960 1.960 2.000 1.950 1.960 36,000 70,500 1.9583 1.777 1.777 1.813 1.768 1.777 39,710 1.7754 -1.51%
2024-01-11 0 1.990 1.960 2.000 - - 0 0 - 1.804 1.777 1.813 - - 0 - 0.00%
2024-01-10 0 1.990 1.990 2.000 - - 0 0 - 1.804 1.804 1.813 - - 0 - 2.05%
2024-01-09 0 1.950 1.950 2.000 1.950 2.000 156,000 308,860 1.9799 1.768 1.768 1.813 1.768 1.813 172,078 1.7949 0.00%
2024-01-08 0 1.950 1.940 1.950 - - 0 0 - 1.768 1.759 1.768 - - 0 - -2.50%
2024-01-05 0 2.000 1.940 2.000 - - 0 0 - 1.813 1.759 1.813 - - 0 - 0.00%
2024-01-04 0 2.000 1.940 2.000 1.970 2.000 78,000 153,720 1.9708 1.813 1.759 1.813 1.786 1.813 86,039 1.7866 1.52%
2024-01-03 0 1.970 1.910 1.970 1.940 1.980 98,000 192,520 1.9645 1.786 1.732 1.786 1.759 1.795 108,100 1.7809 1.03%
2024-01-02 0 1.950 1.940 2.000 1.950 1.980 54,000 106,860 1.9789 1.768 1.759 1.813 1.768 1.795 59,565 1.7940 -2.01%
2023-12-29 0 1.990 1.990 2.000 1.990 1.990 16,000 31,840 1.9900 1.804 1.804 1.813 1.804 1.804 17,649 1.8041 -0.50%
2023-12-28 0 2.000 1.980 2.000 1.980 2.000 26,000 51,840 1.9938 1.813 1.795 1.813 1.795 1.813 28,680 1.8076 2.04%
2023-12-27 0 1.960 1.960 1.980 1.920 1.960 70,000 135,120 1.9303 1.777 1.777 1.795 1.741 1.777 77,214 1.7499 0.51%
2023-12-22 0 1.950 1.930 1.950 - - 0 0 - 1.768 1.750 1.768 - - 0 - -0.51%
2023-12-21 0 1.960 1.930 1.960 1.960 1.960 10,000 19,600 1.9600 1.777 1.750 1.777 1.777 1.777 11,031 1.7769 0.00%
2023-12-20 0 1.960 1.950 1.960 1.930 1.960 23,280 45,186 1.9410 1.777 1.768 1.777 1.750 1.777 25,679 1.7596 0.51%
2023-12-19 0 1.950 1.940 1.960 1.950 1.960 54,000 105,400 1.9519 1.768 1.759 1.777 1.768 1.777 59,565 1.7695 0.00%
2023-12-18 0 1.950 1.950 1.960 1.950 1.960 108,000 211,620 1.9594 1.768 1.768 1.777 1.768 1.777 119,131 1.7764 -0.51%
2023-12-15 0 1.960 1.950 1.960 1.960 1.960 98,000 192,060 1.9598 1.777 1.768 1.777 1.777 1.777 108,100 1.7767 -1.01%
2023-12-14 0 1.980 1.960 1.980 1.960 1.980 84,000 165,720 1.9729 1.795 1.777 1.795 1.777 1.795 92,657 1.7885 0.00%
2023-12-13 0 1.980 1.960 2.000 1.980 2.000 82,000 162,760 1.9849 1.795 1.777 1.813 1.795 1.813 90,451 1.7994 0.00%
2023-12-12 0 1.980 1.980 2.000 1.980 1.980 4,000 7,920 1.9800 1.795 1.795 1.813 1.795 1.795 4,412 1.7950 -1.00%
2023-12-11 0 2.000 1.980 2.000 - - 100 195 1.9500 1.813 1.795 1.813 - - 110 1.7678 0.00%
2023-12-08 0 2.000 1.950 2.000 2.000 2.000 4,000 8,000 2.0000 1.813 1.768 1.813 1.813 1.813 4,412 1.8131 0.00%
2023-12-07 0 2.000 1.930 2.000 2.000 2.000 50,000 100,000 2.0000 1.813 1.750 1.813 1.813 1.813 55,153 1.8131 0.00%
2023-12-06 0 2.000 1.980 2.000 1.980 2.000 232,000 463,960 1.9998 1.813 1.795 1.813 1.795 1.813 255,911 1.8130 1.52%
2023-12-05 0 1.970 1.970 2.000 1.970 2.000 112,000 223,940 1.9995 1.786 1.786 1.813 1.786 1.813 123,543 1.8126 -1.50%
2023-12-04 0 2.000 1.970 2.000 2.000 2.000 4,000 8,000 2.0000 1.813 1.786 1.813 1.813 1.813 4,412 1.8131 1.01%
2023-12-01 0 1.980 1.970 2.050 1.980 1.980 4,000 7,920 1.9800 1.795 1.786 1.858 1.795 1.795 4,412 1.7950 0.00%
2023-11-30 0 1.980 1.980 2.000 1.980 1.980 34,000 67,320 1.9800 1.795 1.795 1.813 1.795 1.795 37,504 1.7950 0.00%
2023-11-29 0 1.980 1.980 2.000 - - 0 0 - 1.795 1.795 1.813 - - 0 - 0.00%
2023-11-28 0 1.980 1.980 2.000 - - 0 0 - 1.795 1.795 1.813 - - 0 - 0.00%
2023-11-27 0 1.980 1.960 2.000 1.930 1.980 86,000 169,640 1.9726 1.795 1.777 1.813 1.750 1.795 94,863 1.7883 3.13%
2023-11-24 0 1.920 1.920 1.980 1.920 1.970 45,870 88,635 1.9323 1.741 1.741 1.795 1.741 1.786 50,598 1.7518 -0.52%
2023-11-23 0 1.930 1.930 1.960 1.930 1.930 12,000 23,160 1.9300 1.750 1.750 1.777 1.750 1.750 13,237 1.7497 -2.53%
2023-11-22 0 1.980 1.930 1.980 1.980 1.980 28,000 55,440 1.9800 1.795 1.750 1.795 1.795 1.795 30,886 1.7950 0.00%
2023-11-21 0 1.980 1.980 2.000 - - 0 0 - 1.795 1.795 1.813 - - 0 - 0.00%
2023-11-20 0 1.980 1.980 2.000 1.950 2.000 124,000 244,820 1.9744 1.795 1.795 1.813 1.768 1.813 136,780 1.7899 -1.00%
2023-11-17 0 2.000 1.990 2.000 2.000 2.000 2,000 4,000 2.0000 1.813 1.804 1.813 1.813 1.813 2,206 1.8131 1.01%
2023-11-16 0 1.980 1.980 2.000 1.980 2.000 102,000 202,160 1.9820 1.795 1.795 1.813 1.795 1.813 112,513 1.7968 1.54%
2023-11-15 0 1.950 1.950 1.980 1.950 1.980 20,000 39,300 1.9650 1.768 1.768 1.795 1.768 1.795 22,061 1.7814 -1.02%
2023-11-14 0 1.970 1.930 1.980 1.970 1.970 2,000 3,940 1.9700 1.786 1.750 1.795 1.786 1.786 2,206 1.7859 0.00%
2023-11-13 0 1.970 1.930 1.980 - - 0 0 - 1.786 1.750 1.795 - - 0 - 0.00%
2023-11-10 0 1.970 1.930 1.970 1.970 1.970 2,000 3,940 1.9700 1.786 1.750 1.786 1.786 1.786 2,206 1.7859 0.51%
2023-11-09 0 1.960 1.960 1.970 1.950 1.960 12,000 23,480 1.9567 1.777 1.777 1.786 1.768 1.777 13,237 1.7738 1.55%
2023-11-08 0 1.930 1.930 1.970 1.930 1.930 6,000 11,580 1.9300 1.750 1.750 1.786 1.750 1.750 6,618 1.7497 -2.03%
2023-11-07 0 1.970 1.930 1.970 1.960 2.000 82,000 162,160 1.9776 1.786 1.750 1.786 1.777 1.813 90,451 1.7928 2.07%
2023-11-06 0 1.930 1.930 1.970 1.930 1.970 14,000 27,100 1.9357 1.750 1.750 1.786 1.750 1.786 15,443 1.7549 -3.50%
2023-11-03 0 2.000 1.930 1.950 1.950 2.000 6,000 11,900 1.9833 1.813 1.750 1.768 1.768 1.813 6,618 1.7980 2.56%
2023-11-02 0 1.950 1.930 1.950 1.950 1.950 2,000 3,900 1.9500 1.768 1.750 1.768 1.768 1.768 2,206 1.7678 1.04%
2023-11-01 0 1.930 1.930 1.950 1.930 1.950 22,000 42,860 1.9482 1.750 1.750 1.768 1.750 1.768 24,267 1.7662 -1.03%
2023-10-31 0 1.950 1.920 1.950 1.950 1.950 20,000 39,000 1.9500 1.768 1.741 1.768 1.768 1.768 22,061 1.7678 1.04%
2023-10-30 0 1.930 1.920 1.950 1.930 1.950 24,000 46,880 1.9533 1.750 1.741 1.768 1.750 1.768 26,474 1.7708 0.00%
2023-10-27 0 1.930 1.930 1.950 1.920 1.960 52,000 101,820 1.9581 1.750 1.750 1.768 1.741 1.777 57,359 1.7751 -1.03%
2023-10-26 0 1.950 1.910 1.960 1.950 1.960 38,000 74,400 1.9579 1.768 1.732 1.777 1.768 1.777 41,916 1.7750 -4.88%
2023-10-25 0 2.050 1.950 2.050 1.940 2.050 18,000 36,020 2.0011 1.858 1.768 1.858 1.759 1.858 19,855 1.8141 6.77%
2023-10-24 0 1.920 1.920 2.000 1.920 1.950 24,000 46,740 1.9475 1.741 1.741 1.813 1.741 1.768 26,474 1.7655 -3.52%
2023-10-20 0 1.990 1.990 2.100 1.900 1.900 6,000 11,400 1.9000 1.804 1.804 1.904 1.722 1.722 6,618 1.7225 2.05%
2023-10-19 0 1.950 1.950 2.000 - - 0 0 - 1.768 1.768 1.813 - - 0 - 0.00%
2023-10-18 0 1.950 1.950 1.990 1.850 1.950 70,000 131,920 1.8846 1.768 1.768 1.804 1.677 1.768 77,214 1.7085 -2.50%
2023-10-17 0 2.000 1.900 2.000 1.990 2.000 14,000 27,880 1.9914 1.813 1.722 1.813 1.804 1.813 15,443 1.8054 0.00%
2023-10-16 0 2.000 2.000 2.100 - - 0 0 - 1.813 1.813 1.904 - - 0 - 0.00%
2023-10-13 0 2.000 1.950 2.080 2.000 2.080 110,928 226,538 2.0422 1.813 1.768 1.886 1.813 1.886 122,361 1.8514 -7.41%
2023-10-12 0 2.160 2.110 2.160 2.100 2.160 286,000 606,660 2.1212 1.958 1.913 1.958 1.904 1.958 315,476 1.9230 2.86%
2023-10-11 0 2.100 2.000 2.110 - - 0 0 - 1.904 1.813 1.913 - - 0 - -0.47%
2023-10-10 0 2.110 2.000 2.110 - - 2,000 4,240 2.1200 1.913 1.813 1.913 - - 2,206 1.9219 -0.47%
2023-10-09 0 2.120 2.120 2.170 2.050 2.150 104,000 215,700 2.0740 1.922 1.922 1.967 1.858 1.949 114,719 1.8803 3.41%
2023-10-06 0 2.050 2.010 2.060 2.050 2.050 2,000 4,100 2.0500 1.858 1.822 1.868 1.858 1.858 2,206 1.8585 1.99%
2023-10-05 0 2.010 2.010 2.040 2.000 2.010 12,000 24,100 2.0083 1.822 1.822 1.849 1.813 1.822 13,237 1.8207 -2.43%
2023-10-04 0 2.060 2.010 2.060 2.010 2.060 74,000 148,880 2.0119 1.868 1.822 1.868 1.822 1.868 81,627 1.8239 4.04%
2023-10-03 0 2.010 2.010 2.050 2.010 2.050 164,000 332,460 2.0272 1.795 1.795 1.831 1.795 1.831 183,643 1.8104 -0.99%
2023-09-29 0 2.030 2.020 2.060 - - 0 0 - 1.813 1.804 1.840 - - 0 - 0.00%
2023-09-28 0 2.030 2.030 2.050 2.030 2.050 110,000 224,260 2.0387 1.813 1.813 1.831 1.813 1.831 123,175 1.8207 -0.98%
2023-09-27 0 2.050 2.030 2.050 - - 0 0 - 1.831 1.813 1.831 - - 0 - 0.00%
2023-09-26 0 2.050 2.040 2.050 2.040 2.050 50,000 102,120 2.0424 1.831 1.822 1.831 1.822 1.831 55,989 1.8239 0.99%
2023-09-25 0 2.030 2.030 2.140 - - 0 0 - 1.813 1.813 1.911 - - 0 - 0.00%
2023-09-22 0 2.030 2.020 2.140 - - 0 0 - 1.813 1.804 1.911 - - 0 - 0.00%
2023-09-21 0 2.030 2.020 2.150 2.030 2.030 24,000 48,500 2.0208 1.813 1.804 1.920 1.813 1.813 26,875 1.8047 -2.40%
2023-09-20 0 2.080 2.080 2.130 2.080 2.150 40,000 85,060 2.1265 1.858 1.858 1.902 1.858 1.920 44,791 1.8990 -0.95%
2023-09-19 0 2.100 2.100 2.180 2.100 2.100 48,000 100,800 2.1000 1.875 1.875 1.947 1.875 1.875 53,749 1.8754 3.45%
2023-09-18 0 2.030 2.030 2.100 2.020 2.030 60,000 121,320 2.0220 1.813 1.813 1.875 1.804 1.813 67,187 1.8057 -3.33%
2023-09-15 0 2.100 2.060 2.100 2.100 2.100 12,000 25,200 2.1000 1.875 1.840 1.875 1.875 1.875 13,437 1.8754 0.00%
2023-09-14 0 2.100 2.060 2.100 2.060 2.100 106,000 218,440 2.0608 1.875 1.840 1.875 1.840 1.875 118,696 1.8403 2.44%
2023-09-13 0 2.050 2.050 2.100 - - 0 0 - 1.831 1.831 1.875 - - 0 - 0.00%
2023-09-12 0 2.050 2.040 2.100 - - 0 0 - 1.831 1.822 1.875 - - 0 - 0.00%
2023-09-11 0 2.050 2.030 2.090 2.050 2.100 620,000 1,301,580 2.0993 1.831 1.813 1.866 1.831 1.875 694,262 1.8748 -2.84%
2023-09-07 0 2.110 2.110 2.250 2.090 2.100 20,000 41,960 2.0980 1.884 1.884 2.009 1.866 1.875 22,396 1.8736 2.43%
2023-09-06 0 2.060 2.040 2.100 - - 0 0 - 1.840 1.822 1.875 - - 0 - 0.00%
2023-09-05 0 2.060 2.060 2.100 2.060 2.100 24,000 49,920 2.0800 1.840 1.840 1.875 1.840 1.875 26,875 1.8575 -1.44%
2023-09-04 0 2.090 2.030 2.100 2.090 2.090 2,000 4,180 2.0900 1.866 1.813 1.875 1.866 1.866 2,240 1.8664 2.96%
2023-08-31 0 2.030 2.030 2.090 - - 0 0 - 1.813 1.813 1.866 - - 0 - 0.50%
2023-08-30 0 2.020 2.020 2.100 2.020 2.080 182,700 371,040 2.0309 1.804 1.804 1.875 1.804 1.858 204,583 1.8136 -0.49%
2023-08-29 0 2.030 2.020 2.060 2.030 2.060 20,000 40,720 2.0360 1.813 1.804 1.840 1.813 1.840 22,396 1.8182 -1.46%
2023-08-28 0 2.060 2.060 2.100 2.060 2.100 56,000 115,440 2.0614 1.840 1.840 1.875 1.840 1.875 62,708 1.8409 0.49%
2023-08-25 0 2.050 2.050 2.100 2.050 2.130 72,000 150,820 2.0947 1.831 1.831 1.875 1.831 1.902 80,624 1.8707 -7.66%
2023-08-24 0 2.220 2.110 2.220 2.190 2.230 96,000 212,880 2.2175 1.983 1.884 1.983 1.956 1.991 107,499 1.9803 0.00%
2023-08-23 0 2.220 2.220 2.300 - - 0 0 - 1.983 1.983 2.054 - - 0 - 0.00%
2023-08-22 0 2.220 2.200 2.440 2.200 2.380 34,000 76,500 2.2500 1.983 1.965 2.179 1.965 2.125 38,072 2.0093 -6.72%
2023-08-21 0 2.380 2.310 2.380 2.380 2.380 6,000 14,280 2.3800 2.125 2.063 2.125 2.125 2.125 6,719 2.1254 0.00%
2023-08-18 0 2.380 2.350 2.380 - - 0 0 - 2.125 2.099 2.125 - - 0 - 0.00%
2023-08-17 0 2.380 2.380 2.400 2.380 2.380 32,000 76,160 2.3800 2.125 2.125 2.143 2.125 2.125 35,833 2.1254 0.00%
2023-08-16 0 2.380 2.350 2.380 - - 0 0 - 2.125 2.099 2.125 - - 0 - 0.00%
2023-08-15 0 2.380 2.360 2.380 2.380 2.380 10,000 23,800 2.3800 2.125 2.108 2.125 2.125 2.125 11,198 2.1254 0.42%
2023-08-14 0 2.370 2.320 2.370 - - 0 0 - 2.116 2.072 2.116 - - 0 - 0.00%
2023-08-11 0 2.370 2.350 2.370 - - 0 0 - 2.116 2.099 2.116 - - 0 - -0.42%
2023-08-10 0 2.380 2.370 2.380 2.380 2.380 4,000 9,500 2.3750 2.125 2.116 2.125 2.125 2.125 4,479 2.1210 0.00%
2023-08-09 0 2.380 2.350 2.380 2.350 2.380 10,000 23,740 2.3740 2.125 2.099 2.125 2.099 2.125 11,198 2.1201 -0.83%
2023-08-08 0 2.400 2.380 2.400 2.370 2.400 170,000 407,080 2.3946 2.143 2.125 2.143 2.116 2.143 190,362 2.1385 2.13%
2023-08-07 0 2.350 2.300 2.350 2.350 2.380 10,000 23,740 2.3740 2.099 2.054 2.099 2.099 2.125 11,198 2.1201 -1.26%
2023-08-04 0 2.380 2.320 2.380 - - 0 0 - 2.125 2.072 2.125 - - 0 - 0.00%
2023-08-03 0 2.380 2.320 2.380 2.380 2.380 4,000 9,520 2.3800 2.125 2.072 2.125 2.125 2.125 4,479 2.1254 0.00%
2023-08-02 0 2.380 2.320 2.380 - - 0 0 - 2.125 2.072 2.125 - - 0 - 0.00%
2023-08-01 0 2.380 2.360 2.380 2.400 2.400 30,000 72,000 2.4000 2.125 2.108 2.125 2.143 2.143 33,593 2.1433 0.00%
2023-07-31 0 2.380 2.320 2.380 2.380 2.380 6,000 14,280 2.3800 2.125 2.072 2.125 2.125 2.125 6,719 2.1254 2.59%
2023-07-28 0 2.320 2.300 2.320 2.300 2.320 16,000 37,080 2.3175 2.072 2.054 2.072 2.054 2.072 17,916 2.0696 -2.52%
2023-07-27 0 2.380 2.360 2.380 2.360 2.380 102,000 241,880 2.3714 2.125 2.108 2.125 2.108 2.125 114,217 2.1177 0.00%
2023-07-26 0 2.380 2.320 2.370 2.380 2.380 24,000 57,120 2.3800 2.125 2.072 2.116 2.125 2.125 26,875 2.1254 0.00%
2023-07-25 0 2.380 2.380 2.440 - - 0 0 - 2.125 2.125 2.179 - - 0 - 0.00%
2023-07-24 0 2.380 2.380 2.440 - - 0 0 - 2.125 2.125 2.179 - - 0 - 0.42%
2023-07-21 0 2.370 2.370 2.440 2.350 2.400 10,000 23,720 2.3720 2.116 2.116 2.179 2.099 2.143 11,198 2.1183 -2.87%
2023-07-20 0 2.440 2.400 2.440 2.450 2.500 30,000 74,800 2.4933 2.179 2.143 2.179 2.188 2.233 33,593 2.2266 0.00%
2023-07-19 0 2.440 2.400 2.440 2.440 2.450 36,000 88,120 2.4478 2.179 2.143 2.179 2.179 2.188 40,312 2.1860 -0.41%
2023-07-18 0 2.450 2.440 2.450 2.450 2.450 118,860 291,146 2.4495 2.188 2.179 2.188 2.188 2.188 133,097 2.1875 0.00%
2023-07-14 0 2.450 2.440 2.450 2.450 2.450 18,000 44,100 2.4500 2.188 2.179 2.188 2.188 2.188 20,156 2.1879 0.41%
2023-07-13 0 2.440 2.440 2.450 2.440 2.440 8,000 19,520 2.4400 2.179 2.179 2.188 2.179 2.179 8,958 2.1790 -0.41%
2023-07-12 0 2.450 2.440 2.450 2.450 2.450 150,000 367,500 2.4500 2.188 2.179 2.188 2.188 2.188 167,967 2.1879 0.82%
2023-07-11 0 2.430 2.420 2.450 - - 0 0 - 2.170 2.161 2.188 - - 0 - 0.00%
2023-07-10 0 2.430 2.420 2.450 - - 0 0 - 2.170 2.161 2.188 - - 0 - 0.00%
2023-07-07 0 2.430 2.400 2.450 - - 8,000 19,200 2.4000 2.170 2.143 2.188 - - 8,958 2.1433 -0.82%
2023-07-06 0 2.450 2.440 2.450 - - 0 0 - 2.188 2.179 2.188 - - 0 - 0.00%
2023-07-05 0 2.450 2.400 2.450 - - 0 0 - 2.188 2.143 2.188 - - 0 - 0.00%
2023-07-04 0 2.450 2.430 2.450 2.450 2.450 18,000 44,100 2.4500 2.188 2.170 2.188 2.188 2.188 20,156 2.1879 -1.61%
2023-07-03 0 2.490 2.440 2.540 2.420 2.490 8,000 19,640 2.4550 2.224 2.179 2.268 2.161 2.224 8,958 2.1924 2.05%
2023-06-30 0 2.440 2.400 2.430 2.440 2.490 22,000 53,880 2.4491 2.179 2.143 2.170 2.179 2.224 24,635 2.1871 -2.40%
2023-06-29 0 2.500 2.500 2.540 2.500 2.500 4,000 10,000 2.5000 2.233 2.233 2.268 2.233 2.233 4,479 2.2326 2.04%
2023-06-28 0 2.450 2.440 2.490 2.490 2.490 110,000 273,900 2.4900 2.188 2.179 2.224 2.224 2.224 123,175 2.2237 0.41%
2023-06-27 0 2.440 2.440 2.500 - - 0 0 - 2.179 2.179 2.233 - - 0 - 0.00%
2023-06-26 0 2.440 2.440 2.500 2.440 2.440 10,000 24,480 2.4480 2.179 2.179 2.233 2.179 2.179 11,198 2.1861 -1.21%
2023-06-23 0 2.470 2.450 2.470 2.470 2.470 76,000 187,720 2.4700 2.206 2.188 2.206 2.206 2.206 85,103 2.2058 -1.20%
2023-06-21 0 2.500 2.460 2.540 - - 0 0 - 2.233 2.197 2.268 - - 0 - 0.00%
2023-06-20 0 2.500 2.450 2.500 - - 0 0 - 2.233 2.188 2.233 - - 0 - 0.00%
2023-06-19 0 2.500 2.500 2.540 - - 0 0 - 2.233 2.233 2.268 - - 0 - 2.04%
2023-06-16 0 2.450 2.450 2.540 - - 6,000 15,240 2.5400 2.188 2.188 2.268 - - 6,719 2.2683 0.00%
2023-06-15 0 2.450 2.450 2.540 - - 0 0 - 2.188 2.188 2.268 - - 0 - 0.00%
2023-06-14 0 2.450 2.450 2.540 2.450 2.450 26,000 63,700 2.4500 2.188 2.188 2.268 2.188 2.188 29,114 2.1879 -1.21%
2023-06-13 0 2.480 2.400 2.480 - - 0 0 - 2.215 2.143 2.215 - - 0 - -2.36%
2023-06-12 0 2.540 2.400 2.420 - - 0 0 - 2.268 2.143 2.161 - - 0 - 0.00%
2023-06-09 0 2.540 2.530 2.540 - - 0 0 - 2.268 2.259 2.268 - - 0 - 0.00%
2023-06-08 0 2.540 2.540 2.550 2.540 2.550 82,000 208,300 2.5402 2.268 2.268 2.277 2.268 2.277 91,822 2.2685 0.00%
2023-06-07 0 2.540 2.540 2.570 2.530 2.530 4,000 10,120 2.5300 2.268 2.268 2.295 2.259 2.259 4,479 2.2594 -1.17%
2023-06-06 0 2.570 2.560 2.570 2.570 2.570 20,000 51,400 2.5700 2.295 2.286 2.295 2.295 2.295 22,396 2.2951 0.00%
2023-06-05 0 2.570 2.570 2.700 2.570 2.570 2,000 5,140 2.5700 2.295 2.295 2.411 2.295 2.295 2,240 2.2951 2.39%
2023-06-02 0 2.560 2.560 2.700 2.560 2.560 2,000 5,120 2.5600 2.242 2.242 2.364 2.242 2.242 2,284 2.2415 0.00%
2023-06-01 0 2.560 2.560 2.700 2.530 2.690 114,000 294,040 2.5793 2.242 2.242 2.364 2.215 2.355 130,197 2.2584 -3.40%
2023-05-31 0 2.650 2.650 2.700 - - 0 0 - 2.320 2.320 2.364 - - 0 - 0.00%
2023-05-30 0 2.650 2.620 2.650 2.550 2.650 32,000 82,840 2.5888 2.320 2.294 2.320 2.233 2.320 36,547 2.2667 0.00%
2023-05-29 0 2.650 2.650 2.700 2.650 2.680 25,000 66,480 2.6592 2.320 2.320 2.364 2.320 2.347 28,552 2.3284 0.00%
2023-05-25 0 2.650 2.650 2.700 2.650 2.650 16,000 42,300 2.6438 2.320 2.320 2.364 2.320 2.320 18,273 2.3148 -2.57%
2023-05-24 0 2.720 2.700 2.720 2.670 2.720 38,000 102,280 2.6916 2.382 2.364 2.382 2.338 2.382 43,399 2.3567 -2.86%
2023-05-23 0 2.800 2.750 2.900 2.720 2.800 16,000 43,980 2.7488 2.452 2.408 2.539 2.382 2.452 18,273 2.4068 2.94%
2023-05-22 0 2.720 2.670 2.720 2.600 2.720 8,000 21,360 2.6700 2.382 2.338 2.382 2.277 2.382 9,137 2.3378 2.64%
2023-05-19 0 2.650 2.590 2.800 - - 0 0 - 2.320 2.268 2.452 - - 0 - 0.00%
2023-05-18 0 2.650 2.650 2.890 2.650 2.700 6,000 16,100 2.6833 2.320 2.320 2.530 2.320 2.364 6,852 2.3495 2.71%
2023-05-17 0 2.580 2.580 3.000 2.530 2.650 8,000 20,740 2.5925 2.259 2.259 2.627 2.215 2.320 9,137 2.2700 -1.90%
2023-05-16 0 2.630 2.640 3.000 - - 0 0 - 2.303 2.312 2.627 - - 0 - 0.38%
2023-05-15 0 2.620 2.620 2.960 - - 0 0 - 2.294 2.294 2.592 - - 0 - 0.38%
2023-05-12 0 2.610 2.610 2.800 - - 0 0 - 2.285 2.285 2.452 - - 0 - 0.38%
2023-05-11 0 2.600 2.600 - 2.580 2.600 8,000 20,680 2.5850 2.277 2.277 - 2.259 2.277 9,137 2.2634 0.39%
2023-05-10 0 2.590 2.590 2.690 2.580 2.590 22,000 56,940 2.5882 2.268 2.268 2.355 2.259 2.268 25,126 2.2662 2.37%
2023-05-09 0 2.530 2.520 2.600 2.520 2.710 140,000 366,280 2.6163 2.215 2.206 2.277 2.206 2.373 159,892 2.2908 -4.53%
2023-05-08 0 2.650 2.620 2.650 2.650 2.800 89,000 240,940 2.7072 2.320 2.294 2.320 2.320 2.452 101,645 2.3704 -2.93%
2023-05-05 0 2.730 2.730 2.880 2.700 2.730 32,000 87,060 2.7206 2.390 2.390 2.522 2.364 2.390 36,547 2.3822 -1.80%
2023-05-04 0 2.780 2.730 2.780 2.780 2.900 84,000 236,820 2.8193 2.434 2.390 2.434 2.434 2.539 95,935 2.4685 -4.14%
2023-05-03 0 2.900 2.820 2.900 - - 0 0 - 2.539 2.469 2.539 - - 0 - 0.00%
2023-05-02 0 2.900 2.800 2.900 2.900 2.900 14,000 40,400 2.8857 2.539 2.452 2.539 2.539 2.539 15,989 2.5267 0.35%
2023-04-28 0 2.890 2.820 2.890 2.820 2.890 22,000 62,180 2.8264 2.530 2.469 2.530 2.469 2.530 25,126 2.4747 2.48%
2023-04-27 0 2.820 2.820 2.850 2.820 2.820 4,000 11,280 2.8200 2.469 2.469 2.495 2.469 2.469 4,568 2.4692 -1.05%
2023-04-26 0 2.850 2.820 2.900 2.850 2.850 6,000 17,100 2.8500 2.495 2.469 2.539 2.495 2.495 6,852 2.4954 1.06%
2023-04-25 0 2.820 2.820 2.880 2.820 2.880 34,000 96,240 2.8306 2.469 2.469 2.522 2.469 2.522 38,831 2.4784 -2.08%
2023-04-24 0 2.880 2.820 2.870 2.880 2.880 4,000 11,520 2.8800 2.522 2.469 2.513 2.522 2.522 4,568 2.5217 0.00%
2023-04-21 0 2.880 2.820 3.000 - - 0 0 - 2.522 2.469 2.627 - - 0 - 0.00%
2023-04-20 0 2.880 2.830 3.000 2.820 2.880 6,000 17,160 2.8600 2.522 2.478 2.627 2.469 2.522 6,852 2.5042 2.13%
2023-04-19 0 2.820 2.820 3.000 2.820 2.850 66,000 186,520 2.8261 2.469 2.469 2.627 2.469 2.495 75,377 2.4745 -1.05%
2023-04-18 0 2.850 2.850 2.900 2.840 2.970 10,000 29,440 2.9440 2.495 2.495 2.539 2.487 2.601 11,421 2.5777 -2.40%
2023-04-17 0 2.920 2.820 2.980 2.820 3.090 100,000 294,760 2.9476 2.557 2.469 2.609 2.469 2.706 114,208 2.5809 -8.46%
2023-04-14 0 3.190 2.970 3.190 2.920 3.190 148,000 443,820 2.9988 2.793 2.601 2.793 2.557 2.793 169,028 2.6257 10.00%
2023-04-13 0 2.900 2.900 2.920 - - 0 0 - 2.539 2.539 2.557 - - 0 - 0.00%
2023-04-12 0 2.900 2.900 2.920 2.900 2.900 58,000 168,240 2.9007 2.539 2.539 2.557 2.539 2.539 66,241 2.5398 0.00%
2023-04-11 0 2.900 2.900 2.990 - - 0 0 - 2.539 2.539 2.618 - - 0 - 0.00%
2023-04-06 0 2.900 2.850 2.950 2.900 2.950 30,000 88,400 2.9467 2.539 2.495 2.583 2.539 2.583 34,262 2.5801 -0.68%
2023-04-04 0 2.920 2.920 2.950 - - 0 0 - 2.557 2.557 2.583 - - 0 - 0.69%
2023-04-03 0 2.900 2.870 2.950 2.900 2.920 52,000 150,840 2.9008 2.539 2.513 2.583 2.539 2.557 59,388 2.5399 1.75%
2023-03-31 0 2.850 2.850 2.900 - - 0 0 - 2.495 2.495 2.539 - - 0 - 0.71%
2023-03-30 0 2.830 2.830 2.920 2.830 2.880 16,000 45,580 2.8488 2.478 2.478 2.557 2.478 2.522 18,273 2.4943 -3.41%
2023-03-29 0 2.930 2.800 2.930 2.940 2.980 28,000 82,800 2.9571 2.565 2.452 2.565 2.574 2.609 31,978 2.5893 0.00%
2023-03-28 0 2.930 2.930 2.980 - - 2,000 5,860 2.9300 2.565 2.565 2.609 - - 2,284 2.5655 0.00%
2023-03-27 0 2.930 2.720 2.930 2.930 2.930 24,000 70,320 2.9300 2.565 2.382 2.565 2.565 2.565 27,410 2.5655 1.03%
2023-03-24 0 2.900 2.860 2.930 2.900 2.930 16,000 46,460 2.9038 2.539 2.504 2.565 2.539 2.565 18,273 2.5425 2.84%
2023-03-23 0 2.820 2.820 2.930 - - 0 0 - 2.469 2.469 2.565 - - 0 - 0.71%
2023-03-22 0 2.800 2.730 2.850 2.800 2.850 72,000 202,100 2.8069 2.452 2.390 2.495 2.452 2.495 82,230 2.4577 -2.78%
2023-03-21 0 2.880 2.850 2.900 2.840 2.880 128,000 364,680 2.8491 2.522 2.495 2.539 2.487 2.522 146,187 2.4946 3.60%
2023-03-20 0 2.780 2.770 2.840 2.710 2.860 108,000 307,100 2.8435 2.434 2.425 2.487 2.373 2.504 123,345 2.4898 -2.46%
2023-03-17 0 2.850 2.720 2.850 2.840 2.860 90,000 256,820 2.8536 2.495 2.382 2.495 2.487 2.504 102,787 2.4986 4.78%
2023-03-16 0 2.720 2.720 2.850 - - 2,000 5,440 2.7200 2.382 2.382 2.495 - - 2,284 2.3816 0.37%
2023-03-15 0 2.710 2.760 2.850 2.710 2.760 16,000 44,060 2.7538 2.373 2.417 2.495 2.373 2.417 18,273 2.4112 -2.17%
2023-03-14 0 2.770 2.710 2.770 2.740 2.850 16,100 44,845 2.7854 2.425 2.373 2.425 2.399 2.495 18,388 2.4389 1.09%
2023-03-13 0 2.740 2.740 2.780 - - 0 0 - 2.399 2.399 2.434 - - 0 - 0.00%
2023-03-10 0 2.740 2.720 2.740 2.720 2.750 84,000 230,440 2.7433 2.399 2.382 2.399 2.382 2.408 95,935 2.4020 -1.44%
2023-03-09 0 2.780 2.780 2.840 2.780 2.780 42,000 116,760 2.7800 2.434 2.434 2.487 2.434 2.434 47,967 2.4341 0.36%
2023-03-08 0 2.770 2.720 2.850 - - 0 0 - 2.425 2.382 2.495 - - 0 - 0.00%
2023-03-07 0 2.770 2.770 2.850 2.770 2.780 35,500 98,530 2.7755 2.425 2.425 2.495 2.425 2.434 40,544 2.4302 -0.72%
2023-03-06 0 2.790 2.780 2.850 2.780 2.820 102,000 284,700 2.7912 2.443 2.434 2.495 2.434 2.469 116,492 2.4439 1.45%
2023-03-03 0 2.750 2.750 2.850 2.720 2.750 65,707 179,888 2.7377 2.408 2.408 2.495 2.382 2.408 75,043 2.3971 1.10%
2023-03-02 0 2.720 2.720 2.750 2.700 2.740 142,000 384,880 2.7104 2.382 2.382 2.408 2.364 2.399 162,176 2.3732 -1.45%
2023-03-01 0 2.760 2.760 2.850 2.760 2.840 110,000 308,180 2.8016 2.417 2.417 2.495 2.417 2.487 125,629 2.4531 0.73%
2023-02-28 0 2.740 2.740 2.760 2.700 2.760 60,000 163,460 2.7243 2.399 2.399 2.417 2.364 2.417 68,525 2.3854 4.58%
2023-02-27 0 2.620 2.620 2.720 2.620 2.650 12,000 31,740 2.6450 2.294 2.294 2.382 2.294 2.320 13,705 2.3159 -1.13%
2023-02-24 0 2.650 2.650 2.720 2.650 2.650 8,000 21,200 2.6500 2.320 2.320 2.382 2.320 2.320 9,137 2.3203 -2.57%
2023-02-23 0 2.720 2.620 2.720 2.700 2.720 10,000 27,040 2.7040 2.382 2.294 2.382 2.364 2.382 11,421 2.3676 4.62%
2023-02-22 0 2.600 2.560 2.720 2.600 2.700 86,308 227,623 2.6373 2.277 2.242 2.382 2.277 2.364 98,571 2.3092 -3.70%
2023-02-21 0 2.700 2.660 2.720 2.660 2.700 8,000 21,520 2.6900 2.364 2.329 2.382 2.329 2.364 9,137 2.3553 0.00%
2023-02-20 0 2.700 2.660 2.720 2.700 2.720 112,000 302,480 2.7007 2.364 2.329 2.382 2.364 2.382 127,913 2.3647 -0.74%
2023-02-17 0 2.720 2.700 2.720 2.720 2.720 4,000 10,880 2.7200 2.382 2.364 2.382 2.382 2.382 4,568 2.3816 0.00%
2023-02-16 0 2.720 2.700 2.720 2.700 2.720 12,000 32,440 2.7033 2.382 2.364 2.382 2.364 2.382 13,705 2.3670 0.00%
2023-02-15 0 2.720 2.660 2.720 - - 0 0 - 2.382 2.329 2.382 - - 0 - 0.00%
2023-02-14 0 2.720 2.670 2.720 2.700 2.720 18,000 48,640 2.7022 2.382 2.338 2.382 2.364 2.382 20,557 2.3660 2.26%
2023-02-13 0 2.660 2.660 2.720 2.660 2.700 44,000 118,720 2.6982 2.329 2.329 2.382 2.329 2.364 50,252 2.3625 -5.00%
2023-02-10 0 2.800 2.650 2.800 2.800 2.800 4,000 11,200 2.8000 2.452 2.320 2.452 2.452 2.452 4,568 2.4517 -0.71%
2023-02-09 0 2.820 2.630 2.820 2.650 2.820 70,000 188,780 2.6969 2.469 2.303 2.469 2.320 2.469 79,946 2.3613 2.17%
2023-02-08 0 2.760 2.700 2.760 2.660 2.780 18,880 51,892 2.7485 2.417 2.364 2.417 2.329 2.434 21,563 2.4066 0.36%
2023-02-07 0 2.750 2.660 2.800 2.630 2.750 76,000 202,940 2.6703 2.408 2.329 2.452 2.303 2.408 86,798 2.3381 4.56%
2023-02-06 0 2.630 2.620 2.990 2.630 2.630 10,000 26,300 2.6300 2.303 2.294 2.618 2.303 2.303 11,421 2.3028 0.77%
2023-02-03 0 2.610 2.610 2.640 2.610 2.690 66,000 175,300 2.6561 2.285 2.285 2.312 2.285 2.355 75,377 2.3256 -1.88%
2023-02-02 0 2.660 2.580 2.660 2.660 2.670 20,000 53,380 2.6690 2.329 2.259 2.329 2.329 2.338 22,842 2.3370 5.98%
2023-02-01 0 2.510 2.510 2.630 2.500 2.600 24,000 62,200 2.5917 2.198 2.198 2.303 2.189 2.277 27,410 2.2692 -4.20%
2023-01-31 0 2.620 2.520 2.620 2.620 2.620 2,000 5,240 2.6200 2.294 2.206 2.294 2.294 2.294 2,284 2.2941 0.00%
2023-01-30 0 2.620 2.560 2.620 2.560 2.630 34,000 88,100 2.5912 2.294 2.242 2.294 2.242 2.303 38,831 2.2688 6.50%
2023-01-27 0 2.460 2.460 2.490 2.460 2.460 6,000 14,760 2.4600 2.154 2.154 2.180 2.154 2.154 6,852 2.1540 0.00%
2023-01-26 0 2.460 2.370 2.500 - - 0 0 - 2.154 2.075 2.189 - - 0 - 0.00%
2023-01-20 0 2.460 2.460 2.570 - - 0 0 - 2.154 2.154 2.250 - - 0 - 2.50%
2023-01-19 0 2.400 2.400 2.560 - - 0 0 - 2.101 2.101 2.242 - - 0 - 1.27%
2023-01-18 0 2.370 2.370 2.560 - - 0 0 - 2.075 2.075 2.242 - - 0 - 0.00%
2023-01-17 0 2.370 2.370 2.560 - - 0 0 - 2.075 2.075 2.242 - - 0 - 0.00%
2023-01-16 0 2.370 2.370 2.560 - - 0 0 - 2.075 2.075 2.242 - - 0 - 0.00%
2023-01-13 0 2.370 2.370 2.560 2.370 2.370 2,000 4,740 2.3700 2.075 2.075 2.242 2.075 2.075 2,284 2.0752 0.00%
2023-01-12 0 2.370 2.340 2.390 2.340 2.400 80,000 190,680 2.3835 2.075 2.049 2.093 2.049 2.101 91,367 2.0870 1.28%
2023-01-11 0 2.340 2.340 2.500 - - 0 0 - 2.049 2.049 2.189 - - 0 - 1.30%
2023-01-10 0 2.310 2.300 2.500 - - 0 0 - 2.023 2.014 2.189 - - 0 - 0.00%
2023-01-09 0 2.310 2.310 2.370 2.300 2.400 100,000 239,040 2.3904 2.023 2.023 2.075 2.014 2.101 114,208 2.0930 -3.75%
2023-01-06 0 2.400 2.400 2.430 2.400 2.400 52,000 124,800 2.4000 2.101 2.101 2.128 2.101 2.101 59,388 2.1014 -1.23%
2023-01-05 0 2.430 2.430 2.520 2.400 2.430 44,000 106,440 2.4191 2.128 2.128 2.206 2.101 2.128 50,252 2.1181 2.97%
2023-01-04 0 2.360 2.300 2.600 2.360 2.390 64,000 152,540 2.3834 2.066 2.014 2.277 2.066 2.093 73,093 2.0869 2.61%
2023-01-03 0 2.300 2.320 2.370 2.270 2.300 120,000 274,340 2.2862 2.014 2.031 2.075 1.988 2.014 137,050 2.0018 0.00%
2022-12-30 0 2.300 2.290 2.300 2.280 2.380 112,000 258,080 2.3043 2.014 2.005 2.014 1.996 2.084 127,913 2.0176 0.44%
2022-12-29 0 2.290 2.290 2.300 2.280 2.280 14,000 31,920 2.2800 2.005 2.005 2.014 1.996 1.996 15,989 1.9964 -0.43%
2022-12-28 0 2.300 2.290 2.300 2.280 2.340 254,000 582,160 2.2920 2.014 2.005 2.014 1.996 2.049 290,089 2.0068 0.44%
2022-12-23 0 2.290 2.290 2.300 2.280 2.300 76,000 174,700 2.2987 2.005 2.005 2.014 1.996 2.014 86,798 2.0127 -0.43%
2022-12-22 0 2.300 2.280 2.300 2.280 2.300 40,000 91,960 2.2990 2.014 1.996 2.014 1.996 2.014 45,683 2.0130 0.00%
2022-12-21 0 2.300 2.300 2.380 2.300 2.310 26,000 59,840 2.3015 2.014 2.014 2.084 2.014 2.023 29,694 2.0152 -0.43%
2022-12-20 0 2.310 2.310 2.330 2.310 2.350 78,000 182,260 2.3367 2.023 2.023 2.040 2.023 2.058 89,082 2.0460 -1.70%
2022-12-19 0 2.350 2.280 2.380 - - 0 0 - 2.058 1.996 2.084 - - 0 - 0.00%
2022-12-16 0 2.350 2.310 2.450 2.240 2.370 90,000 208,220 2.3136 2.058 2.023 2.145 1.961 2.075 102,787 2.0257 0.86%
2022-12-15 0 2.330 2.330 2.450 2.330 2.350 8,000 18,760 2.3450 2.040 2.040 2.145 2.040 2.058 9,137 2.0533 -0.85%
2022-12-14 0 2.350 2.240 2.350 - - 0 0 - 2.058 1.961 2.058 - - 0 - 0.00%
2022-12-13 0 2.350 2.250 2.350 2.260 2.350 12,000 28,020 2.3350 2.058 1.970 2.058 1.979 2.058 13,705 2.0445 2.17%
2022-12-12 0 2.300 2.220 2.600 - - 0 0 - 2.014 1.944 2.277 - - 0 - 0.00%
2022-12-09 0 2.300 2.220 2.390 2.190 2.320 24,000 53,820 2.2425 2.014 1.944 2.093 1.918 2.031 27,410 1.9635 -0.86%
2022-12-08 0 2.320 2.320 2.500 - - 0 0 - 2.031 2.031 2.189 - - 0 - 0.87%
2022-12-07 0 2.300 2.250 2.500 2.200 2.450 202,000 477,120 2.3620 2.014 1.970 2.189 1.926 2.145 230,701 2.0681 1.32%
2022-12-06 0 2.270 2.220 2.500 - - 0 0 - 1.988 1.944 2.189 - - 0 - 0.00%
2022-12-05 0 2.270 2.250 2.490 2.270 2.340 214,000 489,740 2.2885 1.988 1.970 2.180 1.988 2.049 244,406 2.0038 2.71%
2022-12-02 0 2.210 2.210 2.500 2.210 2.250 152,000 341,920 2.2495 1.935 1.935 2.189 1.935 1.970 173,597 1.9696 0.91%
2022-12-01 0 2.190 2.190 2.250 2.190 2.250 22,000 49,380 2.2445 1.918 1.918 1.970 1.918 1.970 25,126 1.9653 1.39%
2022-11-30 0 2.160 2.160 2.250 2.110 2.250 22,000 49,220 2.2373 1.891 1.891 1.970 1.848 1.970 25,126 1.9589 -5.68%
2022-11-29 0 2.290 2.250 2.490 2.250 2.300 64,000 146,380 2.2872 2.005 1.970 2.180 1.970 2.014 73,093 2.0026 3.62%
2022-11-28 0 2.210 2.200 2.210 2.130 2.250 80,000 178,340 2.2293 1.935 1.926 1.935 1.865 1.970 91,367 1.9519 -3.49%
2022-11-25 0 2.290 2.110 2.500 2.250 2.290 110,000 249,900 2.2718 2.005 1.848 2.189 1.970 2.005 125,629 1.9892 -0.43%
2022-11-24 0 2.300 2.220 2.500 - - 0 0 - 2.014 1.944 2.189 - - 0 - 0.00%
2022-11-23 0 2.300 2.300 2.500 2.240 2.300 154,000 353,960 2.2984 2.014 2.014 2.189 1.961 2.014 175,881 2.0125 1.32%
2022-11-22 0 2.270 2.270 2.300 - - 0 0 - 1.988 1.988 2.014 - - 0 - 0.00%
2022-11-21 0 2.270 2.270 2.300 - - 0 0 - 1.988 1.988 2.014 - - 0 - 0.89%
2022-11-18 0 2.250 2.250 2.300 2.250 2.250 14,000 31,500 2.2500 1.970 1.970 2.014 1.970 1.970 15,989 1.9701 -0.44%
2022-11-17 0 2.260 2.250 2.300 2.240 2.300 66,000 150,040 2.2733 1.979 1.970 2.014 1.961 2.014 75,377 1.9905 -1.74%
2022-11-16 0 2.300 2.290 2.300 2.250 2.300 50,000 114,880 2.2976 2.014 2.005 2.014 1.970 2.014 57,104 2.0118 5.50%
2022-11-15 0 2.180 2.180 2.300 - - 0 0 - 1.909 1.909 2.014 - - 0 - 2.83%
2022-11-14 0 2.120 2.120 2.220 - - 0 0 - 1.856 1.856 1.944 - - 0 - 4.95%
2022-11-11 0 2.020 2.020 2.080 1.980 2.050 120,000 241,180 2.0098 1.769 1.769 1.821 1.734 1.795 137,050 1.7598 0.50%
2022-11-10 0 2.010 2.010 2.090 2.010 2.010 4,000 8,040 2.0100 1.760 1.760 1.830 1.760 1.760 4,568 1.7599 0.00%
2022-11-09 0 2.010 2.010 2.220 1.980 1.980 2,000 3,960 1.9800 1.760 1.760 1.944 1.734 1.734 2,284 1.7337 -0.99%
2022-11-08 0 2.030 2.010 2.220 2.000 2.060 64,000 128,960 2.0150 1.777 1.760 1.944 1.751 1.804 73,093 1.7643 -1.46%
2022-11-07 0 2.060 2.060 2.220 2.000 2.050 76,000 155,400 2.0447 1.804 1.804 1.944 1.751 1.795 86,798 1.7904 0.98%
2022-11-04 0 2.040 2.040 2.050 1.940 2.040 79,784 160,808 2.0155 1.786 1.786 1.795 1.699 1.786 91,120 1.7648 2.51%
2022-11-03 0 1.990 1.990 2.040 - - 0 0 - 1.742 1.742 1.786 - - 0 - 3.11%
2022-11-02 0 1.930 1.930 2.040 - - 0 0 - 1.690 1.690 1.786 - - 0 - 0.00%
2022-11-01 0 1.930 1.920 2.040 - - 0 0 - 1.690 1.681 1.786 - - 0 - 0.00%
2022-10-31 0 1.930 1.920 2.040 1.930 2.040 38,000 73,920 1.9453 1.690 1.681 1.786 1.690 1.786 43,399 1.7033 0.52%
2022-10-28 0 1.920 1.920 2.040 - - 0 0 - 1.681 1.681 1.786 - - 0 - 0.00%
2022-10-27 0 1.920 1.920 2.020 - - 0 0 - 1.681 1.681 1.769 - - 0 - 0.52%
2022-10-26 0 1.910 1.910 2.020 1.900 1.910 52,000 98,900 1.9019 1.672 1.672 1.769 1.664 1.672 59,388 1.6653 2.69%
2022-10-25 0 1.860 1.860 2.040 1.860 1.900 26,000 49,320 1.8969 1.629 1.629 1.786 1.629 1.664 29,694 1.6609 -0.53%
2022-10-24 0 1.870 1.870 1.890 1.850 1.850 32,000 59,200 1.8500 1.637 1.637 1.655 1.620 1.620 36,547 1.6198 -1.58%
2022-10-21 0 1.900 1.850 2.040 - - 0 0 - 1.664 1.620 1.786 - - 0 - 0.00%
2022-10-20 0 1.900 1.900 2.050 1.800 1.900 104,000 192,000 1.8462 1.664 1.664 1.795 1.576 1.664 118,777 1.6165 0.00%
2022-10-19 0 1.900 1.900 2.000 1.900 2.050 44,000 89,680 2.0382 1.664 1.664 1.751 1.664 1.795 50,252 1.7846 -6.40%
2022-10-18 0 2.030 2.030 2.050 - - 0 0 - 1.777 1.777 1.795 - - 0 - 0.00%
2022-10-17 0 2.030 2.030 2.080 2.030 2.030 36,000 73,080 2.0300 1.777 1.777 1.821 1.777 1.777 41,115 1.7775 0.50%
2022-10-14 0 2.020 2.000 2.030 2.000 2.020 38,000 76,120 2.0032 1.769 1.751 1.777 1.751 1.769 43,399 1.7540 1.00%
2022-10-13 0 2.000 2.000 2.090 2.000 2.000 70,000 140,000 2.0000 1.751 1.751 1.830 1.751 1.751 79,946 1.7512 5.26%
2022-10-12 0 1.900 1.900 2.000 1.900 2.060 86,000 173,760 2.0205 1.664 1.664 1.751 1.664 1.804 98,219 1.7691 -8.65%
2022-10-11 0 2.080 2.080 2.100 2.060 2.060 26,000 53,560 2.0600 1.821 1.821 1.839 1.804 1.804 29,694 1.8037 0.97%
2022-10-10 0 2.060 2.060 2.100 2.060 2.060 6,000 12,360 2.0600 1.804 1.804 1.839 1.804 1.804 6,852 1.8037 -1.90%
2022-10-07 0 2.100 2.100 2.160 2.100 2.150 66,000 141,700 2.1470 1.839 1.839 1.891 1.839 1.883 75,377 1.8799 -2.78%
2022-10-06 0 2.160 2.150 2.160 2.150 2.160 12,000 25,840 2.1533 1.891 1.883 1.891 1.883 1.891 13,705 1.8854 0.00%
2022-10-05 0 2.160 2.150 2.210 2.150 2.210 352,000 762,080 2.1650 1.891 1.883 1.935 1.883 1.935 402,013 1.8957 -2.26%
2022-10-03 0 2.210 2.170 2.220 2.160 2.210 22,000 48,120 2.1873 1.935 1.900 1.944 1.891 1.935 25,126 1.9152 2.31%
2022-09-30 0 2.160 2.160 2.190 2.160 2.180 18,000 39,080 2.1711 1.891 1.891 1.918 1.891 1.909 20,557 1.9010 0.00%
2022-09-29 0 2.160 2.160 2.230 2.160 2.200 56,000 121,160 2.1636 1.891 1.891 1.953 1.891 1.926 63,957 1.8944 -1.82%
2022-09-28 0 2.200 2.180 2.230 2.150 2.200 104,000 224,600 2.1596 1.926 1.909 1.953 1.883 1.926 118,777 1.8909 2.33%
2022-09-27 0 2.150 2.150 2.200 2.150 2.150 2,000 4,300 2.1500 1.883 1.883 1.926 1.883 1.883 2,284 1.8825 -0.46%
2022-09-26 0 2.160 2.160 2.250 2.150 2.150 12,000 25,800 2.1500 1.891 1.891 1.970 1.883 1.883 13,705 1.8825 0.93%
2022-09-23 0 2.140 2.140 2.180 2.140 2.180 34,000 73,560 2.1635 1.874 1.874 1.909 1.874 1.909 38,831 1.8944 -2.73%
2022-09-22 0 2.200 2.130 2.200 2.200 2.210 36,000 79,220 2.2006 1.926 1.865 1.926 1.926 1.935 41,115 1.9268 -3.51%
2022-09-21 0 2.280 2.210 2.280 - - 0 0 - 1.996 1.935 1.996 - - 0 - -0.87%
2022-09-20 0 2.300 2.220 2.300 2.200 2.300 68,000 156,200 2.2971 2.014 1.944 2.014 1.926 2.014 77,662 2.0113 0.00%
2022-09-19 0 2.300 2.300 2.330 - - 0 0 - 2.014 2.014 2.040 - - 0 - 0.00%
2022-09-16 0 2.300 2.300 2.350 2.300 2.300 4,000 9,200 2.3000 2.014 2.014 2.058 2.014 2.014 4,568 2.0139 0.00%
2022-09-15 0 2.300 2.300 2.340 2.300 2.300 16,000 36,840 2.3025 2.014 2.014 2.049 2.014 2.014 18,273 2.0161 0.00%
2022-09-14 0 2.300 2.300 2.390 2.300 2.300 8,000 18,400 2.3000 2.014 2.014 2.093 2.014 2.014 9,137 2.0139 3.60%
2022-09-13 0 2.220 2.220 2.300 2.210 2.400 34,000 81,040 2.3835 1.944 1.944 2.014 1.935 2.101 38,831 2.0870 -5.53%
2022-09-09 0 2.350 2.350 2.400 - - 0 0 - 2.058 2.058 2.101 - - 0 - 0.00%
2022-09-08 0 2.350 2.350 2.400 2.350 2.400 18,000 42,600 2.3667 2.058 2.058 2.101 2.058 2.101 20,557 2.0722 -2.08%
2022-09-07 0 2.400 2.400 2.420 - - 0 0 - 2.101 2.101 2.119 - - 0 - 2.13%
2022-09-06 0 2.350 2.350 2.480 2.350 2.350 4,000 9,400 2.3500 2.058 2.058 2.171 2.058 2.058 4,568 2.0576 -0.42%
2022-09-05 0 2.360 2.350 2.400 2.360 2.410 260,000 623,220 2.3970 2.066 2.058 2.101 2.066 2.110 296,942 2.0988 0.00%
2022-09-02 0 2.360 2.360 2.400 2.350 2.350 2,000 4,700 2.3500 2.066 2.066 2.101 2.058 2.058 2,284 2.0576 0.43%
2022-09-01 0 2.350 2.350 2.410 2.350 2.350 6,000 14,100 2.3500 2.058 2.058 2.110 2.058 2.058 6,852 2.0576 -2.08%
2022-08-31 0 2.400 2.330 2.420 2.310 2.470 78,000 186,600 2.3923 2.101 2.040 2.119 2.023 2.163 89,082 2.0947 -3.23%
2022-08-30 0 2.480 2.480 2.660 2.420 2.480 8,000 19,640 2.4550 2.171 2.171 2.329 2.119 2.171 9,137 2.1496 0.81%
2022-08-29 0 2.460 2.460 2.650 - - 0 0 - 2.154 2.154 2.320 - - 0 - 0.00%
2022-08-26 0 2.460 2.460 2.700 2.440 2.510 60,000 149,920 2.4987 2.154 2.154 2.364 2.136 2.198 68,525 2.1878 0.82%
2022-08-25 0 2.440 2.440 2.490 - - 0 0 - 2.136 2.136 2.180 - - 0 - 0.00%
2022-08-24 0 2.440 2.440 2.480 2.440 2.490 22,000 54,660 2.4845 2.136 2.136 2.171 2.136 2.180 25,126 2.1755 -2.40%
2022-08-23 0 2.500 2.460 2.540 2.500 2.500 10,000 25,000 2.5000 2.189 2.154 2.224 2.189 2.189 11,421 2.1890 1.63%
2022-08-22 0 2.460 2.390 2.460 - - 10,000 24,600 2.4600 2.154 2.093 2.154 - - 11,421 2.1540 -3.15%
2022-08-19 0 2.540 2.390 2.540 2.540 2.540 6,000 15,240 2.5400 2.224 2.093 2.224 2.224 2.224 6,852 2.2240 0.79%
2022-08-18 0 2.520 2.520 2.540 - - 0 0 - 2.206 2.206 2.224 - - 0 - 0.00%
2022-08-17 0 2.520 2.450 2.530 2.460 2.520 6,000 15,000 2.5000 2.206 2.145 2.215 2.154 2.206 6,852 2.1890 4.13%
2022-08-16 0 2.420 2.420 2.460 2.370 2.380 8,000 18,980 2.3725 2.119 2.119 2.154 2.075 2.084 9,137 2.0773 2.11%
2022-08-15 0 2.370 2.340 2.370 2.370 2.540 66,000 164,400 2.4909 2.075 2.049 2.075 2.075 2.224 75,377 2.1810 -1.25%
2022-08-12 0 2.400 2.370 2.460 2.360 2.460 138,000 330,040 2.3916 2.101 2.075 2.154 2.066 2.154 157,607 2.0941 -2.44%
2022-08-11 0 2.460 2.460 2.540 2.460 2.480 86,000 213,920 2.4874 2.154 2.154 2.224 2.154 2.171 98,219 2.1780 -0.81%
2022-08-10 0 2.480 2.480 2.540 - - 0 0 - 2.171 2.171 2.224 - - 0 - 0.81%
2022-08-09 0 2.460 2.460 2.540 2.420 2.460 10,000 24,440 2.4440 2.154 2.154 2.224 2.119 2.154 11,421 2.1399 -1.20%
2022-08-08 0 2.490 2.490 2.540 2.480 2.480 2,000 4,960 2.4800 2.180 2.180 2.224 2.171 2.171 2,284 2.1715 1.22%
2022-08-05 0 2.460 2.460 2.540 - - 0 0 - 2.154 2.154 2.224 - - 0 - 0.41%
2022-08-04 0 2.450 2.430 2.450 - - 0 0 - 2.145 2.128 2.145 - - 0 - -0.81%
2022-08-03 0 2.470 2.470 2.540 2.470 2.470 8,000 19,760 2.4700 2.163 2.163 2.224 2.163 2.163 9,137 2.1627 0.41%
2022-08-02 0 2.460 2.460 2.490 2.410 2.500 16,000 39,820 2.4888 2.154 2.154 2.180 2.110 2.189 18,273 2.1791 -1.60%
2022-08-01 0 2.500 2.500 2.520 2.500 2.520 16,000 40,160 2.5100 2.189 2.189 2.206 2.189 2.206 18,273 2.1977 2.04%
2022-07-29 0 2.450 2.450 2.500 2.420 2.460 77,993 190,943 2.4482 2.145 2.145 2.189 2.119 2.154 89,075 2.1436 0.00%
2022-07-28 0 2.450 2.430 2.500 2.410 2.450 61,500 150,265 2.4433 2.145 2.128 2.189 2.110 2.145 70,238 2.1394 -1.61%
2022-07-27 0 2.490 2.490 2.500 2.410 2.490 34,000 83,760 2.4635 2.180 2.180 2.189 2.110 2.180 38,831 2.1570 -0.40%
2022-07-26 0 2.500 2.430 2.550 2.370 2.510 39,440 96,709 2.4521 2.189 2.128 2.233 2.075 2.198 45,044 2.1470 -0.40%
2022-07-25 0 2.510 2.510 2.550 - - 0 0 - 2.198 2.198 2.233 - - 0 - 0.40%
2022-07-22 0 2.500 2.500 2.550 2.450 2.500 46,000 114,480 2.4887 2.189 2.189 2.233 2.145 2.189 52,536 2.1791 0.00%
2022-07-21 0 2.500 2.500 2.550 2.480 2.500 28,000 69,920 2.4971 2.189 2.189 2.233 2.171 2.189 31,978 2.1865 2.04%
2022-07-20 0 2.450 2.370 2.500 2.380 2.450 16,000 39,040 2.4400 2.145 2.075 2.189 2.084 2.145 18,273 2.1364 0.00%
2022-07-19 0 2.450 2.370 2.550 - - 0 0 - 2.145 2.075 2.233 - - 0 - 0.00%
2022-07-18 0 2.450 2.390 2.450 - - 0 0 - 2.145 2.093 2.145 - - 0 - 0.00%
2022-07-15 0 2.450 2.390 2.450 - - 0 0 - 2.145 2.093 2.145 - - 0 - 0.00%
2022-07-14 0 2.450 2.390 2.450 - - 0 0 - 2.145 2.093 2.145 - - 0 - 0.00%
2022-07-13 0 2.450 2.400 2.600 2.390 2.450 449,500 1,099,795 2.4467 2.145 2.101 2.277 2.093 2.145 513,366 2.1423 -1.61%
2022-07-12 0 2.490 2.480 2.600 2.480 2.480 10,000 24,800 2.4800 2.180 2.171 2.277 2.171 2.171 11,421 2.1715 0.40%
2022-07-11 0 2.480 2.480 2.600 2.480 2.520 38,000 95,060 2.5016 2.171 2.171 2.277 2.171 2.206 43,399 2.1904 -0.80%
2022-07-08 0 2.500 2.450 2.600 2.450 2.500 34,000 84,280 2.4788 2.189 2.145 2.277 2.145 2.189 38,831 2.1704 2.04%
2022-07-07 0 2.450 2.450 2.600 - - 0 0 - 2.145 2.145 2.277 - - 0 - 0.00%
2022-07-06 0 2.450 2.420 2.600 2.420 2.450 8,000 19,480 2.4350 2.145 2.119 2.277 2.119 2.145 9,137 2.1321 0.00%
2022-07-05 0 2.450 2.450 2.600 2.390 2.390 4,000 9,560 2.3900 2.145 2.145 2.277 2.093 2.093 4,568 2.0927 2.51%
2022-07-04 0 2.390 2.360 2.390 2.400 2.510 98,000 240,940 2.4586 2.093 2.066 2.093 2.101 2.198 111,924 2.1527 -2.85%
2022-06-30 0 2.460 2.320 2.600 2.400 2.500 72,000 178,780 2.4831 2.154 2.031 2.277 2.101 2.189 82,230 2.1741 0.00%
2022-06-29 0 2.460 2.320 2.460 - - 0 0 - 2.154 2.031 2.154 - - 0 - 0.00%
2022-06-28 0 2.460 2.320 2.490 - - 0 0 - 2.154 2.031 2.180 - - 0 - 0.00%
2022-06-27 0 2.460 2.320 2.490 - - 0 0 - 2.154 2.031 2.180 - - 0 - 0.00%
2022-06-24 0 2.460 2.320 2.490 - - 0 0 - 2.154 2.031 2.180 - - 0 - 0.00%
2022-06-23 0 2.460 2.320 2.460 - - 0 0 - 2.154 2.031 2.154 - - 0 - -0.81%
2022-06-22 0 2.480 2.480 2.490 2.480 2.480 2,000 4,960 2.4800 2.171 2.171 2.180 2.171 2.171 2,284 2.1715 0.40%
2022-06-21 0 2.470 2.310 2.480 - - 0 0 - 2.163 2.023 2.171 - - 0 - 0.00%
2022-06-20 0 2.470 2.310 2.480 - - 0 0 - 2.163 2.023 2.171 - - 0 - 0.00%
2022-06-17 0 2.470 2.400 2.480 - - 0 0 - 2.163 2.101 2.171 - - 0 - 0.00%
2022-06-16 0 2.470 2.400 2.470 2.420 2.470 16,000 39,020 2.4388 2.163 2.101 2.163 2.119 2.163 18,273 2.1354 0.82%
2022-06-15 0 2.450 2.400 2.480 2.450 2.450 178,000 436,100 2.4500 2.145 2.101 2.171 2.145 2.145 203,291 2.1452 0.00%
2022-06-14 0 2.450 2.450 2.460 2.450 2.450 4,000 9,800 2.4500 2.145 2.145 2.154 2.145 2.145 4,568 2.1452 0.00%
2022-06-13 0 2.450 2.450 2.470 2.450 2.480 16,000 39,380 2.4613 2.145 2.145 2.163 2.145 2.171 18,273 2.1551 -1.61%
2022-06-10 0 2.490 2.450 2.490 2.450 2.450 36,000 88,360 2.4544 2.180 2.145 2.180 2.145 2.145 41,115 2.1491 0.40%
2022-06-09 0 2.480 2.450 2.490 - - 0 0 - 2.171 2.145 2.180 - - 0 - 0.00%
2022-06-08 0 2.480 2.450 2.490 2.450 2.490 122,000 299,400 2.4541 2.171 2.145 2.180 2.145 2.180 139,334 2.1488 1.22%
2022-06-07 0 2.450 2.450 2.500 2.450 2.500 154,000 384,600 2.4974 2.145 2.145 2.189 2.145 2.189 175,881 2.1867 -2.00%
2022-06-06 0 2.500 2.490 2.500 2.490 2.500 24,000 59,980 2.4992 2.189 2.180 2.189 2.180 2.189 27,410 2.1883 2.04%
2022-06-02 0 2.450 2.450 2.490 2.450 2.450 8,000 19,600 2.4500 2.145 2.145 2.180 2.145 2.145 9,137 2.1452 1.66%
2022-06-01 0 2.450 2.450 2.500 2.450 2.500 12,000 29,900 2.4917 2.110 2.110 2.153 2.110 2.153 13,932 2.1461 -2.00%
2022-05-31 0 2.500 2.450 2.500 2.500 2.500 50,000 125,000 2.5000 2.153 2.110 2.153 2.153 2.153 58,052 2.1532 0.00%
2022-05-30 0 2.500 2.460 2.500 2.490 2.500 152,000 379,700 2.4980 2.153 2.119 2.153 2.145 2.153 176,478 2.1515 2.04%
2022-05-27 0 2.450 2.450 2.500 2.450 2.450 156,000 382,200 2.4500 2.110 2.110 2.153 2.110 2.110 181,122 2.1102 0.00%
2022-05-26 0 2.450 2.450 2.500 2.450 2.450 38,000 93,100 2.4500 2.110 2.110 2.153 2.110 2.110 44,119 2.1102 0.00%
2022-05-25 0 2.450 2.450 2.500 2.450 2.450 14,000 34,460 2.4614 2.110 2.110 2.153 2.110 2.110 16,255 2.1200 0.00%
2022-05-24 0 2.450 2.450 2.500 - - 0 0 - 2.110 2.110 2.153 - - 0 - 0.00%
2022-05-23 0 2.450 2.450 2.500 2.450 2.450 16,000 39,200 2.4500 2.110 2.110 2.153 2.110 2.110 18,577 2.1102 0.82%
2022-05-20 0 2.430 2.400 2.450 2.450 2.500 94,000 230,700 2.4543 2.093 2.067 2.110 2.110 2.153 109,138 2.1138 -1.62%
2022-05-19 0 2.470 2.460 2.480 2.480 2.480 48,820 121,049 2.4795 2.127 2.119 2.136 2.136 2.136 56,682 2.1356 -0.40%
2022-05-18 0 2.480 2.480 2.520 2.480 2.480 2,000 4,960 2.4800 2.136 2.136 2.170 2.136 2.136 2,322 2.1360 1.22%
2022-05-17 0 2.450 2.450 2.590 2.450 2.450 54,000 132,300 2.4500 2.110 2.110 2.231 2.110 2.110 62,696 2.1102 0.00%
2022-05-16 0 2.450 2.450 2.590 2.450 2.450 58,000 142,100 2.4500 2.110 2.110 2.231 2.110 2.110 67,340 2.1102 1.66%
2022-05-13 0 2.410 2.420 2.590 2.450 2.500 92,000 227,580 2.4737 2.076 2.084 2.231 2.110 2.153 106,816 2.1306 -2.82%
2022-05-12 0 2.480 2.450 2.500 2.500 2.500 20,000 50,000 2.5000 2.136 2.110 2.153 2.153 2.153 23,221 2.1532 0.00%
2022-05-11 0 2.480 2.450 2.500 2.500 2.500 116,000 290,000 2.5000 2.136 2.110 2.153 2.153 2.153 134,681 2.1532 1.22%
2022-05-10 0 2.450 2.500 2.580 2.450 2.550 80,000 200,300 2.5038 2.110 2.153 2.222 2.110 2.196 92,883 2.1565 -3.54%
2022-05-06 0 2.540 2.530 2.750 2.530 2.540 20,000 50,620 2.5310 2.188 2.179 2.369 2.179 2.188 23,221 2.1799 0.00%
2022-05-05 0 2.540 2.540 2.750 2.520 2.550 38,000 96,280 2.5337 2.188 2.188 2.369 2.170 2.196 44,119 2.1823 -1.55%
2022-05-04 0 2.580 2.580 2.660 2.580 2.600 152,000 395,160 2.5997 2.222 2.222 2.291 2.222 2.239 176,478 2.2391 -3.01%
2022-05-03 0 2.660 2.630 2.680 2.610 2.680 156,000 411,520 2.6379 2.291 2.265 2.308 2.248 2.308 181,122 2.2721 2.31%
2022-04-29 0 2.600 2.600 2.780 2.600 2.620 90,000 235,180 2.6131 2.239 2.239 2.394 2.239 2.257 104,494 2.2507 -0.76%
2022-04-28 0 2.620 2.620 2.720 2.620 2.800 24,000 65,240 2.7183 2.257 2.257 2.343 2.257 2.412 27,865 2.3413 -3.68%
2022-04-27 0 2.720 2.720 2.760 2.720 2.800 128,000 357,740 2.7948 2.343 2.343 2.377 2.343 2.412 148,613 2.4072 -2.86%
2022-04-26 0 2.800 2.800 2.900 2.700 2.800 114,000 317,330 2.7836 2.412 2.412 2.498 2.326 2.412 132,358 2.3975 7.69%
2022-04-25 0 2.600 2.600 2.700 2.600 2.640 48,000 125,760 2.6200 2.239 2.239 2.326 2.239 2.274 55,730 2.2566 -1.52%
2022-04-22 0 2.640 2.640 2.680 2.640 2.640 40,000 106,000 2.6500 2.274 2.274 2.308 2.274 2.274 46,442 2.2824 -2.58%
2022-04-21 0 2.710 2.700 2.800 - - 0 0 - 2.334 2.326 2.412 - - 0 - 0.00%
2022-04-20 0 2.710 2.700 2.800 - - 0 0 - 2.334 2.326 2.412 - - 0 - 0.00%
2022-04-19 0 2.710 2.700 2.800 - - 0 0 - 2.334 2.326 2.412 - - 0 - 0.00%
2022-04-14 0 2.710 2.710 2.730 2.590 2.800 78,000 211,480 2.7113 2.334 2.334 2.351 2.231 2.412 90,561 2.3352 -1.45%
2022-04-13 0 2.750 2.700 2.800 2.750 2.750 2,000 5,500 2.7500 2.369 2.326 2.412 2.369 2.369 2,322 2.3686 -1.79%
2022-04-12 0 2.800 2.660 2.830 2.800 2.800 30,000 84,000 2.8000 2.412 2.291 2.437 2.412 2.412 34,831 2.4116 0.00%
2022-04-11 0 2.800 2.550 2.820 - - 0 0 - 2.412 2.196 2.429 - - 0 - 0.00%
2022-04-08 0 2.800 2.720 2.820 2.750 2.830 12,000 33,520 2.7933 2.412 2.343 2.429 2.369 2.437 13,932 2.4059 -1.06%
2022-04-07 0 2.830 2.800 2.830 2.830 2.830 142,000 401,860 2.8300 2.437 2.412 2.437 2.437 2.437 164,868 2.4375 0.00%
2022-04-06 0 2.830 2.830 2.950 2.830 2.900 34,000 97,620 2.8712 2.437 2.437 2.541 2.437 2.498 39,475 2.4729 0.00%
2022-04-04 0 2.830 2.830 2.880 2.790 2.830 62,000 173,540 2.7990 2.437 2.437 2.481 2.403 2.437 71,984 2.4108 0.00%
2022-04-01 0 2.830 2.830 2.900 2.830 2.830 4,000 11,320 2.8300 2.437 2.437 2.498 2.437 2.437 4,644 2.4375 0.00%
2022-03-31 0 2.830 2.830 2.900 2.830 2.830 4,000 11,320 2.8300 2.437 2.437 2.498 2.437 2.437 4,644 2.4375 0.00%
2022-03-30 0 2.830 2.830 2.840 2.830 2.830 18,000 50,940 2.8300 2.437 2.437 2.446 2.437 2.437 20,899 2.4375 0.00%
2022-03-29 0 2.830 2.830 2.900 2.830 2.830 2,000 5,660 2.8300 2.437 2.437 2.498 2.437 2.437 2,322 2.4375 0.00%
2022-03-28 0 2.830 2.830 2.860 2.830 2.830 4,000 11,560 2.8900 2.437 2.437 2.463 2.437 2.437 4,644 2.4891 -1.05%
2022-03-25 0 2.860 2.830 2.870 - - 8,000 23,040 2.8800 2.463 2.437 2.472 - - 9,288 2.4805 -1.72%
2022-03-24 0 2.910 2.880 2.940 2.940 2.950 6,000 17,680 2.9467 2.506 2.481 2.532 2.532 2.541 6,966 2.5380 1.04%
2022-03-23 0 2.880 2.880 2.950 2.800 2.880 4,000 11,360 2.8400 2.481 2.481 2.541 2.412 2.481 4,644 2.4461 0.70%
2022-03-22 0 2.860 2.800 2.900 2.890 2.890 2,000 5,780 2.8900 2.463 2.412 2.498 2.489 2.489 2,322 2.4891 0.35%
2022-03-21 0 2.850 2.750 2.950 - - 4,000 11,600 2.9000 2.455 2.369 2.541 - - 4,644 2.4978 -0.35%
2022-03-18 0 2.860 2.860 2.900 2.700 2.860 6,000 16,720 2.7867 2.463 2.463 2.498 2.326 2.463 6,966 2.4001 7.12%
2022-03-17 0 2.670 2.630 2.900 2.700 2.720 88,000 239,200 2.7182 2.300 2.265 2.498 2.326 2.343 102,171 2.3412 -1.48%
2022-03-16 0 2.710 2.700 2.900 2.710 2.710 10,000 27,060 2.7060 2.334 2.326 2.498 2.334 2.334 11,610 2.3307 -1.45%
2022-03-15 0 2.750 2.710 2.900 2.750 2.750 24,000 66,000 2.7500 2.369 2.334 2.498 2.369 2.369 27,865 2.3686 -1.79%
2022-03-14 0 2.800 2.700 3.000 2.800 2.800 16,000 43,800 2.7375 2.412 2.326 2.584 2.412 2.412 18,577 2.3578 1.82%
2022-03-11 0 2.750 2.750 3.000 2.700 2.700 2,500 6,750 2.7000 2.369 2.369 2.584 2.326 2.326 2,903 2.3255 1.85%
2022-03-10 0 2.700 2.700 3.000 2.700 2.700 2,000 5,400 2.7000 2.326 2.326 2.584 2.326 2.326 2,322 2.3255 0.00%
2022-03-09 0 2.700 2.700 2.750 2.700 2.700 4,000 10,800 2.7000 2.326 2.326 2.369 2.326 2.326 4,644 2.3255 0.00%
2022-03-08 0 2.700 2.700 2.750 2.700 2.700 20,000 54,640 2.7320 2.326 2.326 2.369 2.326 2.326 23,221 2.3531 1.50%
2022-03-07 0 2.660 2.620 2.700 2.700 2.800 24,000 65,940 2.7475 2.291 2.257 2.326 2.326 2.412 27,865 2.3664 -6.01%
2022-03-04 0 2.830 2.800 2.860 2.860 2.900 22,000 63,400 2.8818 2.437 2.412 2.463 2.463 2.498 25,543 2.4821 -2.41%
2022-03-03 0 2.900 2.900 2.920 - - 10,000 29,000 2.9000 2.498 2.498 2.515 - - 11,610 2.4978 0.00%
2022-03-02 0 2.900 2.900 2.920 - - 0 0 - 2.498 2.498 2.515 - - 0 - 0.00%
2022-03-01 0 2.900 2.900 3.100 2.900 2.900 6,000 17,400 2.9000 2.498 2.498 2.670 2.498 2.498 6,966 2.4978 0.00%
2022-02-28 0 2.900 2.900 3.000 2.900 2.900 6,000 17,400 2.9000 2.498 2.498 2.584 2.498 2.498 6,966 2.4978 0.00%
2022-02-25 0 2.900 2.870 2.900 - - 0 0 - 2.498 2.472 2.498 - - 0 - 0.00%
2022-02-24 0 2.900 2.900 2.950 2.900 2.950 20,000 58,400 2.9200 2.498 2.498 2.541 2.498 2.541 23,221 2.5150 -1.36%
2022-02-23 0 2.940 2.870 2.940 2.950 3.000 56,000 166,780 2.9782 2.532 2.472 2.532 2.541 2.584 65,018 2.5651 -2.00%
2022-02-22 0 3.000 2.950 3.100 3.000 3.100 70,000 216,880 3.0983 2.584 2.541 2.670 2.584 2.670 81,273 2.6685 -3.23%
2022-02-21 0 3.100 3.100 3.110 3.100 3.100 22,000 68,200 3.1000 2.670 2.670 2.679 2.670 2.670 25,543 2.6700 0.00%
2022-02-18 0 3.100 3.100 3.110 3.100 3.110 54,000 167,420 3.1004 2.670 2.670 2.679 2.670 2.679 62,696 2.6703 0.00%
2022-02-17 0 3.100 3.100 3.140 3.100 3.110 28,000 86,900 3.1036 2.670 2.670 2.704 2.670 2.679 32,509 2.6731 -0.32%
2022-02-16 0 3.110 3.110 3.150 - - 0 0 - 2.679 2.679 2.713 - - 0 - 0.00%
2022-02-15 0 3.110 3.100 3.110 3.110 3.110 32,000 99,520 3.1100 2.679 2.670 2.679 2.679 2.679 37,153 2.6786 0.32%
2022-02-14 0 3.100 3.100 3.150 3.100 3.100 18,000 55,800 3.1000 2.670 2.670 2.713 2.670 2.670 20,899 2.6700 -2.21%
2022-02-11 0 3.170 3.150 3.190 3.150 3.200 60,000 191,700 3.1950 2.730 2.713 2.748 2.713 2.756 69,662 2.7518 2.26%
2022-02-10 0 3.100 3.100 3.150 3.100 3.100 14,000 43,400 3.1000 2.670 2.670 2.713 2.670 2.670 16,255 2.6700 1.64%
2022-02-09 0 3.050 3.050 3.100 3.000 3.000 54,000 162,000 3.0000 2.627 2.627 2.670 2.584 2.584 62,696 2.5839 0.00%
2022-02-08 0 3.050 3.050 3.200 3.000 3.000 6,000 18,000 3.0000 2.627 2.627 2.756 2.584 2.584 6,966 2.5839 0.66%
2022-02-07 0 3.030 3.000 3.200 - - 0 0 - 2.610 2.584 2.756 - - 0 - 0.00%
2022-02-04 0 3.030 3.000 3.050 3.050 3.150 84,000 262,600 3.1262 2.610 2.584 2.627 2.627 2.713 97,527 2.6926 -3.81%
2022-01-31 0 3.150 3.050 3.150 3.150 3.150 18,000 56,700 3.1500 2.713 2.627 2.713 2.713 2.713 20,899 2.7131 3.28%
2022-01-28 0 3.050 3.050 3.150 - - 0 0 - 2.627 2.627 2.713 - - 0 - 1.33%
2022-01-27 0 3.010 3.000 3.010 3.020 3.030 51,000 153,850 3.0167 2.593 2.584 2.593 2.601 2.610 59,213 2.5982 -0.33%
2022-01-26 0 3.020 3.020 3.050 3.020 3.050 18,000 54,840 3.0467 2.601 2.601 2.627 2.601 2.627 20,899 2.6241 -2.58%
2022-01-25 0 3.100 3.010 3.250 3.100 3.200 16,000 50,700 3.1688 2.670 2.593 2.799 2.670 2.756 18,577 2.7292 -7.46%
2022-01-24 0 3.350 3.200 3.350 - - 0 0 - 2.885 2.756 2.885 - - 0 - 0.00%
2022-01-21 0 3.350 3.200 3.350 3.200 3.350 38,000 123,420 3.2479 2.885 2.756 2.885 2.756 2.885 44,119 2.7974 -2.90%
2022-01-20 0 3.450 3.250 3.450 3.500 3.500 4,000 14,000 3.5000 2.971 2.799 2.971 3.015 3.015 4,644 3.0145 0.00%
2022-01-19 0 3.450 3.110 3.450 3.450 3.460 26,000 89,900 3.4577 2.971 2.679 2.971 2.971 2.980 30,187 2.9781 4.55%
2022-01-18 0 3.300 3.300 3.340 3.200 3.340 64,000 208,240 3.2538 2.842 2.842 2.877 2.756 2.877 74,307 2.8024 4.76%
2022-01-17 0 3.150 3.150 3.190 3.100 3.200 74,000 229,660 3.1035 2.713 2.713 2.748 2.670 2.756 85,917 2.6730 0.64%
2022-01-14 0 3.130 3.120 3.130 3.110 3.130 16,000 49,960 3.1225 2.696 2.687 2.696 2.679 2.696 18,577 2.6894 0.97%
2022-01-13 0 3.100 3.100 3.150 3.100 3.150 66,000 205,800 3.1182 2.670 2.670 2.713 2.670 2.713 76,629 2.6857 1.64%
2022-01-12 0 3.050 3.000 3.050 3.050 3.050 12,000 36,100 3.0083 2.627 2.584 2.627 2.627 2.627 13,932 2.5911 4.10%
2022-01-11 0 2.930 2.930 3.050 2.920 3.200 4,000 12,240 3.0600 2.524 2.524 2.627 2.515 2.756 4,644 2.6356 -0.68%
2022-01-10 0 2.950 2.910 3.090 2.900 2.950 38,000 112,000 2.9474 2.541 2.506 2.661 2.498 2.541 44,119 2.5386 0.00%
2022-01-07 0 2.950 2.900 2.950 - - 0 0 - 2.541 2.498 2.541 - - 0 - 0.00%
2022-01-06 0 2.950 2.850 2.950 - - 0 0 - 2.541 2.455 2.541 - - 0 - 0.00%
2022-01-05 0 2.950 2.950 3.000 2.820 2.900 69,500 201,710 2.9023 2.541 2.541 2.584 2.429 2.498 80,692 2.4997 2.43%
2022-01-04 0 2.880 2.880 2.940 2.880 2.940 38,000 110,760 2.9147 2.481 2.481 2.532 2.481 2.532 44,119 2.5105 -2.04%
2022-01-03 0 2.940 2.920 2.950 2.940 2.940 2,000 5,880 2.9400 2.532 2.515 2.541 2.532 2.532 2,322 2.5322 2.44%
2021-12-31 0 2.870 2.870 2.940 2.870 2.950 34,183 100,238 2.9324 2.472 2.472 2.532 2.472 2.541 39,688 2.5257 -2.71%
2021-12-30 0 2.950 2.900 2.950 2.900 2.950 148,000 432,000 2.9189 2.541 2.498 2.541 2.498 2.541 171,834 2.5141 0.34%
2021-12-29 0 2.940 2.920 2.940 - - 0 0 - 2.532 2.515 2.532 - - 0 - -0.34%
2021-12-28 0 2.950 2.950 2.990 2.950 2.950 46,000 135,640 2.9487 2.541 2.541 2.575 2.541 2.541 53,408 2.5397 -1.67%
2021-12-24 0 3.000 2.950 3.020 - - 2,000 6,000 3.0000 2.584 2.541 2.601 - - 2,322 2.5839 0.00%
2021-12-23 0 3.000 2.960 3.030 2.950 3.000 8,000 23,820 2.9775 2.584 2.549 2.610 2.541 2.584 9,288 2.5645 0.67%
2021-12-22 0 2.980 2.980 3.120 2.970 3.120 22,000 67,860 3.0845 2.567 2.567 2.687 2.558 2.687 25,543 2.6567 -1.97%
2021-12-21 0 3.040 2.980 3.040 2.970 3.130 23,737 72,664 3.0612 2.618 2.567 2.618 2.558 2.696 27,560 2.6366 2.01%
2021-12-20 0 2.980 2.960 3.090 2.980 3.130 122,962 373,451 3.0371 2.567 2.549 2.661 2.567 2.696 142,764 2.6159 -5.10%
2021-12-17 0 3.140 3.050 3.140 3.170 3.170 4,000 12,680 3.1700 2.704 2.627 2.704 2.730 2.730 4,644 2.7303 2.95%
2021-12-16 0 3.050 3.040 3.050 3.050 3.050 8,000 24,400 3.0500 2.627 2.618 2.627 2.627 2.627 9,288 2.6270 0.00%
2021-12-15 0 3.050 3.050 3.180 3.040 3.040 4,000 12,160 3.0400 2.627 2.627 2.739 2.618 2.618 4,644 2.6183 0.33%
2021-12-14 0 3.040 3.040 3.200 3.010 3.210 42,000 132,220 3.1481 2.618 2.618 2.756 2.593 2.765 48,764 2.7114 -5.00%
2021-12-13 0 3.200 3.200 3.390 3.200 3.200 20,000 64,000 3.2000 2.756 2.756 2.920 2.756 2.756 23,221 2.7562 0.00%
2021-12-10 0 3.200 3.150 3.250 3.200 3.300 80,000 261,420 3.2678 2.756 2.713 2.799 2.756 2.842 92,883 2.8145 -0.62%
2021-12-09 0 3.220 3.150 3.280 3.210 3.220 20,000 64,340 3.2170 2.773 2.713 2.825 2.765 2.773 23,221 2.7708 -0.31%
2021-12-08 0 3.230 3.020 3.230 3.010 3.250 130,000 414,840 3.1911 2.782 2.601 2.782 2.593 2.799 150,935 2.7485 2.54%
2021-12-07 0 3.150 3.050 3.150 - - 0 0 - 2.713 2.627 2.713 - - 0 - 0.00%
2021-12-06 0 3.150 3.000 3.150 3.000 3.150 10,000 30,900 3.0900 2.713 2.584 2.713 2.584 2.713 11,610 2.6614 -1.56%
2021-12-03 0 3.200 3.060 3.200 3.060 3.200 52,000 161,280 3.1015 2.756 2.636 2.756 2.636 2.756 60,374 2.6713 5.26%
2021-12-02 0 3.040 2.970 - - - 0 0 - 2.618 2.558 - - - 0 - 0.00%
2021-12-01 0 3.040 3.040 3.100 2.970 3.040 90,600 270,979 2.9909 2.618 2.618 2.670 2.558 2.618 105,190 2.5761 0.66%
2021-11-30 0 3.020 2.980 3.020 2.980 3.020 20,000 60,160 3.0080 2.601 2.567 2.601 2.567 2.601 23,221 2.5908 1.68%
2021-11-29 0 2.970 2.950 3.000 2.970 2.980 10,000 29,800 2.9800 2.558 2.541 2.584 2.558 2.567 11,610 2.5667 -1.00%
2021-11-26 0 3.000 2.980 3.000 3.000 3.100 96,000 291,440 3.0358 2.584 2.567 2.584 2.584 2.670 111,460 2.6148 -3.23%
2021-11-25 0 3.100 3.100 3.440 3.090 3.140 38,000 118,400 3.1158 2.670 2.670 2.963 2.661 2.704 44,119 2.6836 1.31%
2021-11-24 0 3.060 3.000 3.080 3.000 3.090 40,000 120,180 3.0045 2.636 2.584 2.653 2.584 2.661 46,442 2.5878 2.00%
2021-11-23 0 3.000 2.920 3.000 3.000 3.000 32,000 96,000 3.0000 2.584 2.515 2.584 2.584 2.584 37,153 2.5839 1.69%
2021-11-22 0 2.950 2.920 2.950 2.950 2.980 10,000 29,560 2.9560 2.541 2.515 2.541 2.541 2.567 11,610 2.5460 -1.67%
2021-11-19 0 3.000 2.980 3.000 2.980 3.000 118,000 353,960 2.9997 2.584 2.567 2.584 2.567 2.584 137,003 2.5836 -1.64%
2021-11-18 0 3.050 3.020 3.050 3.050 3.200 34,000 105,100 3.0912 2.627 2.601 2.627 2.627 2.756 39,475 2.6624 0.33%
2021-11-17 0 3.040 3.010 3.040 3.050 3.060 48,000 147,660 3.0763 2.618 2.593 2.618 2.627 2.636 55,730 2.6496 -3.49%
2021-11-16 0 3.150 3.070 3.190 3.100 3.250 236,000 736,560 3.1210 2.713 2.644 2.748 2.670 2.799 274,005 2.6881 -6.25%
2021-11-15 0 3.360 3.250 3.360 - - 0 0 - 2.894 2.799 2.894 - - 0 - -0.88%
2021-11-12 0 3.390 3.250 3.380 3.230 3.400 10,000 32,720 3.2720 2.920 2.799 2.911 2.782 2.928 11,610 2.8182 4.31%
2021-11-11 0 3.250 3.200 3.310 3.200 3.310 36,000 116,720 3.2422 2.799 2.756 2.851 2.756 2.851 41,797 2.7925 -5.80%
2021-11-10 0 3.450 3.200 3.450 3.450 3.450 10,000 34,500 3.4500 2.971 2.756 2.971 2.971 2.971 11,610 2.9715 -0.29%
2021-11-09 0 3.460 3.200 3.460 3.450 3.490 70,000 241,660 3.4523 2.980 2.756 2.980 2.971 3.006 81,273 2.9734 0.29%
2021-11-08 0 3.450 3.280 3.450 3.280 3.450 38,000 126,100 3.3184 2.971 2.825 2.971 2.825 2.971 44,119 2.8581 11.29%
2021-11-05 0 3.100 3.100 3.200 3.100 3.200 52,000 163,340 3.1412 2.670 2.670 2.756 2.670 2.756 60,374 2.7055 -3.13%
2021-11-04 0 3.200 3.100 3.350 3.200 3.450 50,000 164,720 3.2944 2.756 2.670 2.885 2.756 2.971 58,052 2.8375 -8.31%
2021-11-03 0 3.490 3.410 3.490 - - 0 0 - 3.006 2.937 3.006 - - 0 - -0.29%
2021-11-02 0 3.500 3.550 3.640 3.500 3.600 22,000 77,200 3.5091 3.015 3.058 3.135 3.015 3.101 25,543 3.0224 -4.11%
2021-11-01 0 3.650 3.500 3.900 - - 0 0 - 3.144 3.015 3.359 - - 0 - 0.00%
2021-10-29 0 3.650 3.650 3.940 3.500 3.650 24,000 85,300 3.5542 3.144 3.144 3.394 3.015 3.144 27,865 3.0612 3.40%
2021-10-28 0 3.530 3.510 3.530 3.540 3.540 8,000 28,320 3.5400 3.040 3.023 3.040 3.049 3.049 9,288 3.0490 -0.56%
2021-10-27 0 3.550 3.500 3.550 3.500 3.550 40,000 140,920 3.5230 3.058 3.015 3.058 3.015 3.058 46,442 3.0344 -2.47%
2021-10-26 0 3.640 3.560 3.640 3.640 3.640 4,000 14,560 3.6400 3.135 3.066 3.135 3.135 3.135 4,644 3.1351 -0.27%
2021-10-25 0 3.650 3.640 3.700 3.650 3.650 12,000 43,900 3.6583 3.144 3.135 3.187 3.144 3.144 13,932 3.1509 -1.35%
2021-10-22 0 3.700 3.700 3.780 3.640 3.700 48,000 174,960 3.6450 3.187 3.187 3.256 3.135 3.187 55,730 3.1394 1.65%
2021-10-21 0 3.640 3.590 3.640 3.590 3.640 52,000 188,140 3.6181 3.135 3.092 3.135 3.092 3.135 60,374 3.1162 1.11%
2021-10-20 0 3.600 3.570 3.600 3.600 3.640 48,000 174,640 3.6383 3.101 3.075 3.101 3.101 3.135 55,730 3.1337 -4.76%
2021-10-19 0 3.780 3.600 3.780 3.610 3.780 46,000 169,940 3.6943 3.256 3.101 3.256 3.109 3.256 53,408 3.1819 3.56%
2021-10-18 0 3.650 3.620 3.690 3.570 3.650 26,000 94,060 3.6177 3.144 3.118 3.178 3.075 3.144 30,187 3.1159 -2.41%
2021-10-15 0 3.740 3.600 3.780 3.600 3.800 66,000 244,940 3.7112 3.221 3.101 3.256 3.101 3.273 76,629 3.1965 -1.58%
2021-10-12 0 3.800 3.610 3.800 3.800 3.800 2,000 7,600 3.8000 3.273 3.109 3.273 3.273 3.273 2,322 3.2729 0.26%
2021-10-11 0 3.790 3.630 3.800 - - 0 0 - 3.264 3.127 3.273 - - 0 - 0.00%
2021-10-08 0 3.790 3.600 3.800 - - 0 0 - 3.264 3.101 3.273 - - 0 - 0.00%
2021-10-07 0 3.790 3.670 3.800 3.620 3.800 44,000 162,940 3.7032 3.264 3.161 3.273 3.118 3.273 51,086 3.1895 1.88%
2021-10-06 0 3.720 3.610 3.720 - - 0 0 - 3.204 3.109 3.204 - - 0 - -2.11%
2021-10-05 0 3.800 3.750 3.800 3.750 3.800 12,000 45,500 3.7917 3.273 3.230 3.273 3.230 3.273 13,932 3.2658 0.00%
2021-10-04 0 3.800 3.620 3.800 3.640 3.800 28,000 103,820 3.7079 3.273 3.118 3.273 3.135 3.273 32,509 3.1936 -1.81%
2021-09-30 0 3.870 3.700 3.870 3.810 3.900 52,535 202,411 3.8529 3.333 3.187 3.333 3.282 3.359 60,995 3.3185 -2.52%
2021-09-29 0 3.970 3.790 3.980 3.850 3.970 26,000 101,720 3.9123 3.419 3.264 3.428 3.316 3.419 30,187 3.3697 -0.50%
2021-09-28 0 3.990 3.830 4.000 3.900 4.000 19,600 77,580 3.9582 3.437 3.299 3.445 3.359 3.445 22,756 3.4092 -0.25%
2021-09-27 0 4.000 3.810 4.000 3.900 4.000 24,000 95,200 3.9667 3.445 3.282 3.445 3.359 3.445 27,865 3.4165 0.00%
2021-09-24 0 4.000 3.800 4.000 3.900 4.000 22,000 87,360 3.9709 3.445 3.273 3.445 3.359 3.445 25,543 3.4201 5.26%
2021-09-23 0 3.800 3.800 4.000 3.500 3.800 70,000 256,840 3.6691 3.273 3.273 3.445 3.015 3.273 81,273 3.1602 2.70%
2021-09-21 0 3.700 3.650 3.700 3.650 3.700 36,800 134,948 3.6671 3.187 3.144 3.187 3.144 3.187 42,726 3.1584 0.00%
2021-09-20 0 3.700 3.650 3.700 3.640 3.700 60,000 219,600 3.6600 3.187 3.144 3.187 3.135 3.187 69,662 3.1523 -5.13%
2021-09-17 0 3.900 3.720 3.900 3.720 3.900 152,000 576,220 3.7909 3.359 3.204 3.359 3.204 3.359 176,478 3.2651 -2.50%
2021-09-16 0 4.000 3.900 4.000 3.880 4.000 14,000 55,520 3.9657 3.445 3.359 3.445 3.342 3.445 16,255 3.4157 -3.61%
2021-09-15 0 4.150 3.800 4.000 4.000 4.150 52,000 209,740 4.0335 3.574 3.273 3.445 3.445 3.574 60,374 3.4740 -1.19%
2021-09-14 0 4.200 4.080 4.200 4.000 4.200 14,000 57,920 4.1371 3.617 3.514 3.617 3.445 3.617 16,255 3.5633 0.00%
2021-09-13 0 4.200 4.000 4.200 4.000 4.200 32,000 130,780 4.0869 3.617 3.445 3.617 3.445 3.617 37,153 3.5200 2.44%
2021-09-10 0 4.100 4.000 4.100 4.000 4.190 414,000 1,660,800 4.0116 3.531 3.445 3.531 3.445 3.609 480,670 3.4552 -1.91%
2021-09-09 0 4.180 4.100 4.290 4.100 4.300 26,000 108,980 4.1915 3.600 3.531 3.695 3.531 3.704 30,187 3.6102 -2.79%
2021-09-08 0 4.300 4.150 4.300 4.180 4.320 24,000 103,160 4.2983 3.704 3.574 3.704 3.600 3.721 27,865 3.7021 0.00%
2021-09-07 0 4.300 4.200 4.300 4.150 4.340 30,600 131,504 4.2975 3.704 3.617 3.704 3.574 3.738 35,528 3.7014 0.00%
2021-09-06 0 4.300 4.300 4.460 4.200 4.300 12,000 51,200 4.2667 3.704 3.704 3.841 3.617 3.704 13,932 3.6749 3.61%
2021-09-03 0 4.150 4.150 4.300 4.050 4.150 12,000 49,000 4.0833 3.574 3.574 3.704 3.488 3.574 13,932 3.5170 3.75%
2021-09-02 0 4.000 3.760 4.000 3.880 4.000 90,000 354,000 3.9333 3.445 3.238 3.445 3.342 3.445 104,494 3.3878 3.09%
2021-09-01 0 3.880 3.800 3.950 3.580 4.000 110,000 411,480 3.7407 3.342 3.273 3.402 3.083 3.445 127,714 3.2219 2.37%
2021-08-31 0 3.790 3.750 3.790 3.690 4.050 172,000 654,720 3.8065 3.264 3.230 3.264 3.178 3.488 199,699 3.2785 -7.56%
2021-08-30 0 4.100 4.050 4.100 4.100 4.200 50,941 209,158 4.1059 3.531 3.488 3.531 3.531 3.617 59,144 3.5364 -2.38%
2021-08-27 0 4.200 4.150 4.200 4.200 4.200 20,000 84,000 4.2000 3.617 3.574 3.617 3.617 3.617 23,221 3.6174 -0.94%
2021-08-26 0 4.240 4.110 4.240 4.110 4.250 68,000 283,800 4.1735 3.652 3.540 3.652 3.540 3.661 78,951 3.5947 -1.40%
2021-08-25 0 4.300 4.250 4.300 4.100 4.300 26,000 110,600 4.2538 3.704 3.661 3.704 3.531 3.704 30,187 3.6638 -2.27%
2021-08-24 0 4.400 4.110 4.400 4.300 4.400 52,000 226,760 4.3608 3.790 3.540 3.790 3.704 3.790 60,374 3.7559 -2.22%
2021-08-23 0 4.500 4.440 4.500 4.440 4.500 34,000 151,560 4.4576 3.876 3.824 3.876 3.824 3.876 39,475 3.8394 1.35%
2021-08-20 0 4.440 4.350 4.440 4.350 4.440 35,440 156,573 4.4180 3.824 3.747 3.824 3.747 3.824 41,147 3.8052 0.23%
2021-08-19 0 4.430 4.250 4.430 4.250 4.430 34,000 148,020 4.3535 3.816 3.661 3.816 3.661 3.816 39,475 3.7497 -0.23%
2021-08-18 0 4.440 4.350 4.440 4.350 4.440 18,000 79,200 4.4000 3.824 3.747 3.824 3.747 3.824 20,899 3.7897 2.07%
2021-08-17 0 4.350 4.250 4.350 4.350 4.350 2,000 8,700 4.3500 3.747 3.661 3.747 3.747 3.747 2,322 3.7466 -1.58%
2021-08-16 0 4.420 4.250 4.420 4.310 4.420 22,000 95,920 4.3600 3.807 3.661 3.807 3.712 3.807 25,543 3.7553 -0.45%
2021-08-13 0 4.440 4.250 4.440 4.250 4.440 48,500 209,720 4.3241 3.824 3.661 3.824 3.661 3.824 56,310 3.7244 1.37%
2021-08-12 0 4.380 4.250 4.400 4.250 4.440 170,000 736,580 4.3328 3.772 3.661 3.790 3.661 3.824 197,377 3.7318 -3.74%
2021-08-11 0 4.550 4.450 4.550 4.500 4.700 82,000 374,180 4.5632 3.919 3.833 3.919 3.876 4.048 95,205 3.9302 -4.21%
2021-08-10 0 4.750 4.700 4.750 4.750 4.800 16,000 76,400 4.7750 4.091 4.048 4.091 4.091 4.134 18,577 4.1127 -1.04%
2021-08-09 0 4.800 4.700 4.800 4.800 4.800 22,000 105,400 4.7909 4.134 4.048 4.134 4.134 4.134 25,543 4.1264 1.05%
2021-08-06 0 4.750 4.660 4.750 4.700 4.800 30,040 142,288 4.7366 4.091 4.014 4.091 4.048 4.134 34,878 4.0796 -1.86%
2021-08-05 0 4.840 4.700 4.840 4.700 4.850 36,000 171,760 4.7711 4.169 4.048 4.169 4.048 4.177 41,797 4.1093 0.00%
2021-08-04 0 4.840 4.700 4.840 4.700 4.850 30,000 144,500 4.8167 4.169 4.048 4.169 4.048 4.177 34,831 4.1486 0.83%
2021-08-03 0 4.800 4.800 4.850 4.700 4.800 102,000 486,380 4.7684 4.134 4.134 4.177 4.048 4.134 118,426 4.1070 -2.04%
2021-08-02 0 4.900 4.900 4.920 4.700 4.990 88,000 433,100 4.9216 4.220 4.220 4.238 4.048 4.298 102,171 4.2390 -1.80%
2021-07-30 0 4.990 4.970 4.990 4.550 4.990 155,595 755,927 4.8583 4.298 4.281 4.298 3.919 4.298 180,652 4.1844 0.81%
2021-07-29 0 4.950 4.780 4.980 4.780 4.990 238,400 1,162,100 4.8746 4.263 4.117 4.289 4.117 4.298 276,792 4.1985 2.06%
2021-07-28 0 4.850 4.780 4.850 4.750 5.000 686,500 3,410,465 4.9679 4.177 4.117 4.177 4.091 4.306 797,053 4.2788 -2.81%
2021-07-27 0 4.990 4.860 4.990 4.810 6.100 658,000 3,341,740 5.0786 4.298 4.186 4.298 4.143 5.254 763,964 4.3742 13.67%
2021-07-26 0 4.390 4.350 4.450 4.250 4.420 326,000 1,404,080 4.3070 3.781 3.747 3.833 3.661 3.807 378,499 3.7096 4.52%
2021-07-23 0 4.200 3.900 4.200 4.220 4.220 2,000 8,440 4.2200 3.617 3.359 3.617 3.635 3.635 2,322 3.6347 1.20%
2021-07-22 0 4.150 3.900 4.150 4.150 4.150 16,000 66,400 4.1500 3.574 3.359 3.574 3.574 3.574 18,577 3.5744 2.47%
2021-07-21 0 4.050 3.900 4.050 3.900 4.050 17,673 70,157 3.9697 3.488 3.359 3.488 3.359 3.488 20,519 3.4191 1.76%
2021-07-20 0 3.980 3.900 3.980 3.900 3.980 36,000 142,540 3.9594 3.428 3.359 3.428 3.359 3.428 41,797 3.4103 -0.50%
2021-07-19 0 4.000 3.980 4.000 4.000 4.000 6,000 24,000 4.0000 3.445 3.428 3.445 3.445 3.445 6,966 3.4452 -2.44%
2021-07-16 0 4.100 4.000 4.100 4.100 4.100 14,000 57,400 4.1000 3.531 3.445 3.531 3.531 3.531 16,255 3.5313 -2.38%
2021-07-15 0 4.200 4.020 4.200 4.080 4.200 18,000 74,160 4.1200 3.617 3.462 3.617 3.514 3.617 20,899 3.5485 0.00%
2021-07-14 0 4.200 4.050 4.200 4.150 4.200 18,000 75,100 4.1722 3.617 3.488 3.617 3.574 3.617 20,899 3.5935 2.69%
2021-07-13 0 4.090 4.050 4.200 4.090 4.100 16,000 65,460 4.0913 3.523 3.488 3.617 3.523 3.531 18,577 3.5238 0.00%
2021-07-12 0 4.090 4.290 4.300 4.090 4.200 14,000 57,700 4.1214 3.523 3.695 3.704 3.523 3.617 16,255 3.5498 -2.62%
2021-07-09 0 4.200 3.970 4.200 3.970 4.210 78,000 321,900 4.1269 3.617 3.419 3.617 3.419 3.626 90,561 3.5545 0.96%
2021-07-08 0 4.160 4.150 4.160 4.000 4.180 41,225 166,973 4.0503 3.583 3.574 3.583 3.445 3.600 47,864 3.4885 2.97%
2021-07-07 0 4.040 3.950 4.040 3.980 4.040 48,000 191,860 3.9971 3.480 3.402 3.480 3.428 3.480 55,730 3.4427 1.25%
2021-07-06 0 3.990 3.970 3.990 3.990 4.000 20,000 79,920 3.9960 3.437 3.419 3.437 3.437 3.445 23,221 3.4417 0.00%
2021-07-05 0 3.990 3.900 3.990 3.850 4.000 18,000 71,260 3.9589 3.437 3.359 3.437 3.316 3.445 20,899 3.4098 3.64%
2021-07-02 0 3.850 3.850 3.870 3.550 3.900 14,000 53,040 3.7886 3.316 3.316 3.333 3.058 3.359 16,255 3.2631 -1.28%
2021-06-30 0 3.900 3.770 3.990 3.550 3.900 34,000 124,260 3.6547 3.359 3.247 3.437 3.058 3.359 39,475 3.1478 -2.50%
2021-06-29 0 4.000 3.700 4.000 3.940 4.000 32,000 126,220 3.9444 3.445 3.187 3.445 3.394 3.445 37,153 3.3973 -0.99%
2021-06-28 0 4.040 - 4.040 4.000 4.040 46,000 184,240 4.0052 3.480 - 3.480 3.445 3.480 53,408 3.4497 0.00%
2021-06-25 0 4.040 3.850 4.040 3.950 4.040 12,000 47,740 3.9783 3.480 3.316 3.480 3.402 3.480 13,932 3.4265 1.00%
2021-06-24 0 4.000 3.950 4.000 - - 0 0 - 3.445 3.402 3.445 - - 0 - 0.00%
2021-06-23 0 4.000 3.950 4.000 4.000 4.000 8,000 32,000 4.0000 3.445 3.402 3.445 3.445 3.445 9,288 3.4452 0.00%
2021-06-22 0 4.000 3.950 4.020 3.950 4.020 50,000 200,200 4.0040 3.445 3.402 3.462 3.402 3.462 58,052 3.4486 -0.99%
2021-06-21 0 4.040 4.000 4.040 4.000 4.040 84,000 336,240 4.0029 3.480 3.445 3.480 3.445 3.480 97,527 3.4477 0.00%
2021-06-18 0 4.040 4.000 4.040 4.000 4.040 190,000 760,240 4.0013 3.480 3.445 3.480 3.445 3.480 220,597 3.4463 0.00%
2021-06-17 0 4.040 4.000 4.040 4.000 4.160 26,000 104,960 4.0369 3.480 3.445 3.480 3.445 3.583 30,187 3.4770 -2.65%
2021-06-16 0 4.150 4.000 4.200 4.000 4.150 58,000 233,700 4.0293 3.574 3.445 3.617 3.445 3.574 67,340 3.4704 3.75%
2021-06-15 0 4.000 4.000 4.060 4.000 4.120 84,000 336,400 4.0048 3.445 3.445 3.497 3.445 3.549 97,527 3.4493 -0.99%
2021-06-11 0 4.040 4.000 4.160 4.000 4.160 18,000 72,400 4.0222 3.480 3.445 3.583 3.445 3.583 20,899 3.4643 0.00%
2021-06-10 0 4.040 4.000 4.040 4.000 4.040 90,000 360,680 4.0076 3.480 3.445 3.480 3.445 3.480 104,494 3.4517 0.25%
2021-06-09 0 4.030 3.950 4.030 4.020 4.190 68,000 276,040 4.0594 3.471 3.402 3.471 3.462 3.609 78,951 3.4964 0.75%
2021-06-08 0 4.000 3.840 4.000 4.000 4.140 22,000 88,520 4.0236 3.445 3.307 3.445 3.445 3.566 25,543 3.4655 -1.23%
2021-06-07 0 4.050 3.850 4.050 3.800 4.050 24,000 93,900 3.9125 3.488 3.316 3.488 3.273 3.488 27,865 3.3698 2.79%
2021-06-04 0 3.940 3.940 4.050 3.940 4.050 19,000 75,900 3.9947 3.394 3.394 3.488 3.394 3.488 22,060 3.4407 2.07%
2021-06-03 0 3.860 3.820 3.860 3.800 4.050 116,000 467,400 4.0293 3.325 3.290 3.325 3.273 3.488 134,681 3.4704 -5.85%
2021-06-02 0 4.100 4.050 4.100 4.050 4.100 96,000 389,520 4.0575 3.531 3.488 3.531 3.488 3.531 111,460 3.4947 0.00%
2021-06-01 0 4.100 4.000 4.100 4.030 4.100 30,000 122,380 4.0793 3.531 3.445 3.531 3.471 3.531 34,831 3.5135 2.50%
2021-05-31 0 4.000 4.000 4.070 4.000 4.100 22,000 89,160 4.0527 3.445 3.445 3.505 3.445 3.531 25,543 3.4906 -1.48%
2021-05-28 0 4.060 4.000 4.090 4.060 4.090 8,000 32,660 4.0825 3.497 3.445 3.523 3.497 3.523 9,288 3.5162 2.78%
2021-05-27 0 3.950 3.860 4.000 3.950 3.950 10,000 39,500 3.9500 3.402 3.325 3.445 3.402 3.402 11,610 3.4021 2.33%
2021-05-26 0 3.860 3.860 3.950 3.860 3.950 8,000 31,300 3.9125 3.325 3.325 3.402 3.325 3.402 9,288 3.3698 0.26%
2021-05-25 0 3.850 3.850 4.100 - - 0 0 - 3.316 3.316 3.531 - - 0 - 1.32%
2021-05-24 0 3.800 3.800 4.100 3.750 3.750 102,000 382,500 3.7500 3.273 3.273 3.531 3.230 3.230 118,426 3.2299 1.33%
2021-05-21 0 3.750 3.750 4.100 3.750 3.780 161,369 605,658 3.7532 3.230 3.230 3.531 3.230 3.256 187,356 3.2327 0.27%
2021-05-20 0 3.740 3.710 3.770 3.710 3.850 64,000 240,920 3.7644 3.221 3.195 3.247 3.195 3.316 74,307 3.2422 -1.06%
2021-05-18 0 3.780 3.780 3.990 3.650 3.760 148,000 550,420 3.7191 3.256 3.256 3.437 3.144 3.238 171,834 3.2032 2.16%
2021-05-17 0 3.700 3.500 3.700 3.640 3.700 30,000 110,140 3.6713 3.187 3.015 3.187 3.135 3.187 34,831 3.1621 1.37%
2021-05-14 0 3.650 3.600 3.650 3.590 3.650 38,000 137,460 3.6174 3.144 3.101 3.144 3.092 3.144 44,119 3.1156 0.00%
2021-05-13 0 3.650 3.650 3.740 - - 0 0 - 3.144 3.144 3.221 - - 0 - 1.96%
2021-05-12 0 3.580 3.500 3.600 3.500 3.600 146,000 512,240 3.5085 3.083 3.015 3.101 3.015 3.101 169,512 3.0219 2.29%
2021-05-11 0 3.500 3.500 3.550 3.500 3.550 78,000 273,900 3.5115 3.015 3.015 3.058 3.015 3.058 90,561 3.0245 0.00%
2021-05-10 0 3.500 3.460 3.800 3.500 3.500 24,000 84,120 3.5050 3.015 2.980 3.273 3.015 3.015 27,865 3.0188 2.34%
2021-05-07 0 3.420 3.420 3.500 3.400 3.400 92,000 312,800 3.4000 2.946 2.946 3.015 2.928 2.928 106,816 2.9284 0.59%
2021-05-06 0 3.400 3.340 3.400 3.400 3.420 40,000 136,760 3.4190 2.928 2.877 2.928 2.928 2.946 46,442 2.9448 0.00%
2021-05-05 0 3.400 3.350 3.400 3.370 3.460 26,000 88,940 3.4208 2.928 2.885 2.928 2.903 2.980 30,187 2.9463 -1.73%
2021-05-04 0 3.460 3.320 3.460 3.320 3.460 41,000 139,660 3.4063 2.980 2.860 2.980 2.860 2.980 47,603 2.9339 2.37%
2021-05-03 0 3.380 3.380 3.460 3.320 3.490 48,000 161,400 3.3625 2.911 2.911 2.980 2.860 3.006 55,730 2.8961 1.81%
2021-04-30 0 3.320 3.450 3.490 3.300 3.400 200,000 664,060 3.3203 2.860 2.971 3.006 2.842 2.928 232,208 2.8598 -2.35%
2021-04-29 0 3.400 3.390 3.490 3.400 3.510 24,000 83,620 3.4842 2.928 2.920 3.006 2.928 3.023 27,865 3.0009 1.49%
2021-04-28 0 3.350 3.310 3.350 3.350 3.350 52,000 174,200 3.3500 2.885 2.851 2.885 2.885 2.885 60,374 2.8853 1.52%
2021-04-27 0 3.300 3.250 3.350 3.300 3.300 10,000 33,100 3.3100 2.842 2.799 2.885 2.842 2.842 11,610 2.8509 -1.20%
2021-04-26 0 3.340 3.260 3.300 3.300 3.350 41,000 135,870 3.3139 2.877 2.808 2.842 2.842 2.885 47,603 2.8543 2.77%
2021-04-23 0 3.250 3.250 3.350 3.250 3.300 31,000 100,970 3.2571 2.799 2.799 2.885 2.799 2.842 35,992 2.8053 0.00%
2021-04-22 0 3.250 3.250 3.300 3.200 3.250 26,000 84,220 3.2392 2.799 2.799 2.842 2.756 2.799 30,187 2.7899 1.56%
2021-04-21 0 3.200 3.170 3.200 3.160 3.240 20,000 63,520 3.1760 2.756 2.730 2.756 2.722 2.791 23,221 2.7355 -1.54%
2021-04-20 0 3.250 3.180 3.290 3.150 3.300 62,000 200,340 3.2313 2.799 2.739 2.834 2.713 2.842 71,984 2.7831 -2.40%
2021-04-19 0 3.330 3.300 3.330 - - 0 0 - 2.868 2.842 2.868 - - 0 - 0.00%
2021-04-16 0 3.330 3.200 3.330 3.350 3.350 14,000 46,900 3.3500 2.868 2.756 2.868 2.885 2.885 16,255 2.8853 -0.60%
2021-04-15 0 3.350 3.200 3.350 3.350 3.350 10,000 33,560 3.3560 2.885 2.756 2.885 2.885 2.885 11,610 2.8905 -0.30%
2021-04-14 0 3.360 3.300 3.360 3.300 3.360 38,000 125,520 3.3032 2.894 2.842 2.894 2.842 2.894 44,119 2.8450 1.82%
2021-04-13 0 3.300 3.200 3.400 - - 0 0 - 2.842 2.756 2.928 - - 0 - 0.00%
2021-04-12 0 3.300 3.260 3.300 3.210 3.350 34,000 112,640 3.3129 2.842 2.808 2.842 2.765 2.885 39,475 2.8534 -0.30%
2021-04-09 0 3.310 3.200 3.310 3.200 3.320 50,000 163,480 3.2696 2.851 2.756 2.851 2.756 2.860 58,052 2.8161 3.44%
2021-04-08 0 3.200 3.200 3.300 3.050 3.200 396,000 1,224,120 3.0912 2.756 2.756 2.842 2.627 2.756 459,771 2.6625 1.59%
2021-04-07 0 3.150 3.150 3.200 3.050 3.150 355,000 1,084,860 3.0559 2.713 2.713 2.756 2.627 2.713 412,169 2.6321 3.28%
2021-04-01 0 3.050 3.000 3.050 3.000 3.080 118,000 356,780 3.0236 2.627 2.584 2.627 2.584 2.653 137,003 2.6042 -1.61%
2021-03-31 0 3.100 3.050 3.100 3.010 3.250 60,000 185,180 3.0863 2.670 2.627 2.670 2.593 2.799 69,662 2.6583 0.00%
2021-03-30 0 3.100 3.100 3.150 3.100 3.200 18,000 57,300 3.1833 2.670 2.670 2.713 2.670 2.756 20,899 2.7418 -1.59%
2021-03-29 0 3.150 3.100 3.140 3.150 3.250 62,000 196,820 3.1745 2.713 2.670 2.704 2.713 2.799 71,984 2.7342 0.00%
2021-03-26 0 3.150 3.100 3.150 3.010 3.300 118,000 375,240 3.1800 2.713 2.670 2.713 2.593 2.842 137,003 2.7389 -4.55%
2021-03-25 0 3.300 3.290 3.300 3.300 3.480 96,000 324,160 3.3767 2.842 2.834 2.842 2.842 2.997 111,460 2.9083 0.00%
2021-03-24 0 3.300 3.250 3.380 3.300 3.500 322,320 1,083,535 3.3617 2.842 2.799 2.911 2.842 3.015 374,226 2.8954 -1.20%
2021-03-23 0 3.340 3.300 3.350 3.300 3.500 318,000 1,089,800 3.4270 2.877 2.842 2.885 2.842 3.015 369,210 2.9517 -4.30%
2021-03-22 0 3.490 3.450 3.490 3.360 3.500 16,000 55,340 3.4588 3.006 2.971 3.006 2.894 3.015 18,577 2.9790 4.80%
2021-03-19 0 3.330 3.330 3.350 3.300 3.300 8,000 26,400 3.3000 2.868 2.868 2.885 2.842 2.842 9,288 2.8423 0.91%
2021-03-18 0 3.300 3.260 3.300 3.230 3.300 158,000 513,320 3.2489 2.842 2.808 2.842 2.782 2.842 183,444 2.7982 1.85%
2021-03-17 0 3.240 3.210 3.250 3.110 3.250 430,000 1,361,620 3.1666 2.791 2.765 2.799 2.679 2.799 499,247 2.7273 1.25%
2021-03-16 0 3.200 3.190 3.200 3.100 3.200 386,000 1,218,320 3.1563 2.756 2.748 2.756 2.670 2.756 448,161 2.7185 6.67%
2021-03-15 0 3.000 3.000 3.100 3.000 3.100 44,000 134,820 3.0641 2.584 2.584 2.670 2.584 2.670 51,086 2.6391 1.69%
2021-03-12 0 2.950 2.950 3.000 2.950 3.000 68,000 203,900 2.9985 2.541 2.541 2.584 2.541 2.584 78,951 2.5826 -1.67%
2021-03-11 0 3.000 2.920 3.000 2.900 3.050 90,000 263,500 2.9278 2.584 2.515 2.584 2.498 2.627 104,494 2.5217 1.69%
2021-03-10 0 2.950 2.920 2.950 2.920 3.000 126,000 376,440 2.9876 2.541 2.515 2.541 2.515 2.584 146,291 2.5732 0.00%
2021-03-09 0 2.950 2.940 2.950 2.940 2.950 124,000 365,000 2.9435 2.541 2.532 2.541 2.532 2.541 143,969 2.5353 1.03%
2021-03-08 0 2.920 2.910 2.920 2.920 2.950 124,000 365,560 2.9481 2.515 2.506 2.515 2.515 2.541 143,969 2.5392 0.69%
2021-03-05 0 2.900 2.860 2.900 2.820 3.140 620,000 1,794,820 2.8949 2.498 2.463 2.498 2.429 2.704 719,844 2.4933 -6.45%
2021-03-04 0 3.100 3.050 3.100 3.100 3.120 46,000 143,720 3.1243 2.670 2.627 2.670 2.670 2.687 53,408 2.6910 -0.64%
2021-03-03 0 3.120 3.100 3.150 3.120 3.150 58,000 181,440 3.1283 2.687 2.670 2.713 2.687 2.713 67,340 2.6944 -0.64%
2021-03-02 0 3.140 3.120 3.140 3.140 3.150 26,000 81,820 3.1469 2.704 2.687 2.704 2.704 2.713 30,187 2.7104 0.00%
2021-03-01 0 3.140 3.120 3.140 3.120 3.150 130,000 409,240 3.1480 2.704 2.687 2.704 2.687 2.713 150,935 2.7114 0.64%
2021-02-26 0 3.120 3.120 3.150 3.120 3.150 93,000 292,440 3.1445 2.687 2.687 2.713 2.687 2.713 107,977 2.7084 0.00%
2021-02-25 0 3.120 3.100 3.150 3.100 3.100 18,000 55,800 3.1000 2.687 2.670 2.713 2.670 2.670 20,899 2.6700 -0.95%
2021-02-24 0 3.150 3.100 3.150 3.120 3.150 96,000 302,160 3.1475 2.713 2.670 2.713 2.687 2.713 111,460 2.7109 0.96%
2021-02-23 0 3.120 3.100 3.120 3.100 3.120 42,000 130,360 3.1038 2.687 2.670 2.687 2.670 2.687 48,764 2.6733 0.32%
2021-02-22 0 3.110 3.110 3.150 3.110 3.120 100,150 312,516 3.1205 2.679 2.679 2.713 2.679 2.687 116,278 2.6877 -0.32%
2021-02-19 0 3.120 3.100 3.120 3.120 3.120 16,000 49,920 3.1200 2.687 2.670 2.687 2.687 2.687 18,577 2.6872 0.00%
2021-02-18 0 3.120 3.100 3.120 3.120 3.120 2,000 6,240 3.1200 2.687 2.670 2.687 2.687 2.687 2,322 2.6872 0.00%
2021-02-17 0 3.120 3.100 3.120 3.120 3.120 18,000 56,160 3.1200 2.687 2.670 2.687 2.687 2.687 20,899 2.6872 0.65%
2021-02-16 0 3.100 3.100 3.120 3.100 3.120 130,000 403,240 3.1018 2.670 2.670 2.687 2.670 2.687 150,935 2.6716 0.00%
2021-02-11 0 3.100 3.030 3.100 3.100 3.100 42,000 130,200 3.1000 2.670 2.610 2.670 2.670 2.670 48,764 2.6700 0.65%
2021-02-10 0 3.080 3.050 3.100 3.080 3.080 2,000 6,160 3.0800 2.653 2.627 2.670 2.653 2.653 2,322 2.6528 0.98%
2021-02-09 0 3.050 3.050 3.100 3.050 3.080 36,000 110,440 3.0678 2.627 2.627 2.670 2.627 2.653 41,797 2.6423 0.00%
2021-02-08 0 3.050 3.040 3.080 3.020 3.100 42,000 129,340 3.0795 2.627 2.618 2.653 2.601 2.670 48,764 2.6524 1.33%
2021-02-05 0 3.010 3.010 3.050 3.010 3.010 2,000 6,020 3.0100 2.593 2.593 2.627 2.593 2.593 2,322 2.5925 -1.63%
2021-02-04 0 3.060 3.010 3.060 3.010 3.100 28,000 84,680 3.0243 2.636 2.593 2.636 2.593 2.670 32,509 2.6048 -1.61%
2021-02-03 0 3.110 3.010 3.110 3.040 3.120 120,000 367,600 3.0633 2.679 2.593 2.679 2.618 2.687 139,325 2.6384 -0.32%
2021-02-02 0 3.120 3.000 3.120 - - 0 0 - 2.687 2.584 2.687 - - 0 - 0.00%
2021-02-01 0 3.120 3.000 3.120 3.120 3.120 12,000 37,440 3.1200 2.687 2.584 2.687 2.687 2.687 13,932 2.6872 0.32%
2021-01-29 0 3.110 3.050 3.120 3.010 3.110 16,000 48,740 3.0463 2.679 2.627 2.687 2.593 2.679 18,577 2.6237 0.32%
2021-01-28 0 3.100 3.100 3.120 3.100 3.100 2,000 6,200 3.1000 2.670 2.670 2.687 2.670 2.670 2,322 2.6700 -1.27%
2021-01-27 0 3.140 3.100 3.150 - - 0 0 - 2.704 2.670 2.713 - - 0 - 0.00%
2021-01-26 0 3.140 3.130 3.150 3.140 3.140 32,000 100,480 3.1400 2.704 2.696 2.713 2.704 2.704 37,153 2.7045 0.00%
2021-01-25 0 3.140 3.100 3.140 3.140 3.140 18,000 56,520 3.1400 2.704 2.670 2.704 2.704 2.704 20,899 2.7045 0.32%
2021-01-22 0 3.130 3.130 3.150 3.060 3.100 141,000 434,820 3.0838 2.696 2.696 2.713 2.636 2.670 163,707 2.6561 2.29%
2021-01-21 0 3.060 3.060 3.100 3.060 3.060 42,000 128,520 3.0600 2.636 2.636 2.670 2.636 2.636 48,764 2.6356 0.00%
2021-01-20 0 3.060 3.050 3.100 3.060 3.100 138,000 427,480 3.0977 2.636 2.627 2.670 2.636 2.670 160,223 2.6680 -1.29%
2021-01-19 0 3.100 3.050 3.100 3.000 3.100 224,000 685,300 3.0594 2.670 2.627 2.670 2.584 2.670 260,073 2.6350 3.33%
2021-01-18 0 3.000 2.970 3.000 3.000 3.000 6,000 18,000 3.0000 2.584 2.558 2.584 2.584 2.584 6,966 2.5839 0.00%
2021-01-15 0 3.000 2.950 3.050 3.000 3.000 36,000 108,300 3.0083 2.584 2.541 2.627 2.584 2.584 41,797 2.5911 -1.64%
2021-01-14 0 3.050 3.000 3.050 3.050 3.050 2,000 6,100 3.0500 2.627 2.584 2.627 2.627 2.627 2,322 2.6270 0.00%
2021-01-13 0 3.050 3.000 3.050 3.050 3.050 28,000 85,200 3.0429 2.627 2.584 2.627 2.627 2.627 32,509 2.6208 5.17%
2021-01-12 0 2.900 2.900 3.040 2.900 3.050 32,000 95,500 2.9844 2.498 2.498 2.618 2.498 2.627 37,153 2.5704 2.84%
2021-01-11 0 2.820 2.820 3.040 2.680 3.000 11,900 34,503 2.8994 2.429 2.429 2.618 2.308 2.584 13,816 2.4973 -7.54%
2021-01-08 0 3.050 3.000 3.050 3.000 3.050 38,000 114,500 3.0132 2.627 2.584 2.627 2.584 2.627 44,119 2.5952 0.00%
2021-01-07 0 3.050 2.960 3.050 3.050 3.050 22,000 67,100 3.0500 2.627 2.549 2.627 2.627 2.627 25,543 2.6270 0.33%
2021-01-06 0 3.040 3.040 3.050 - - 0 0 - 2.618 2.618 2.627 - - 0 - 0.00%
2021-01-05 0 3.040 3.040 3.050 3.040 3.050 10,000 30,480 3.0480 2.618 2.618 2.627 2.618 2.627 11,610 2.6252 0.00%
2021-01-04 0 3.040 2.950 3.040 3.040 3.040 12,000 36,380 3.0317 2.618 2.541 2.618 2.618 2.618 13,932 2.6112 3.05%
2020-12-31 0 2.950 2.720 2.950 - - 4,000 11,800 2.9500 2.541 2.343 2.541 - - 4,644 2.5408 0.00%
2020-12-30 0 2.950 2.910 3.100 2.880 3.120 1,219,870 3,586,530 2.9401 2.541 2.506 2.670 2.481 2.687 1,416,317 2.5323 -1.34%
2020-12-29 0 2.990 2.870 3.000 2.990 3.000 18,000 53,980 2.9989 2.575 2.472 2.584 2.575 2.584 20,899 2.5829 -0.33%
2020-12-28 0 3.000 2.680 3.120 3.000 3.000 126,000 378,000 3.0000 2.584 2.308 2.687 2.584 2.584 146,291 2.5839 4.17%
2020-12-24 0 2.880 2.700 2.880 2.820 2.880 20,000 56,420 2.8210 2.481 2.326 2.481 2.429 2.481 23,221 2.4297 2.13%
2020-12-23 0 2.820 2.820 3.000 2.800 3.000 188,000 552,840 2.9406 2.429 2.429 2.584 2.412 2.584 218,275 2.5328 -4.41%
2020-12-22 0 2.950 2.950 3.150 2.950 3.100 170,000 524,660 3.0862 2.541 2.541 2.713 2.541 2.670 197,377 2.6582 -2.96%
2020-12-21 0 3.040 2.950 3.150 3.040 3.040 20,000 60,800 3.0400 2.618 2.541 2.713 2.618 2.618 23,221 2.6183 -0.33%
2020-12-18 0 3.050 3.000 3.140 3.050 3.150 24,000 75,200 3.1333 2.627 2.584 2.704 2.627 2.713 27,865 2.6987 -3.17%
2020-12-17 0 3.150 3.050 3.150 3.150 3.150 8,000 25,200 3.1500 2.713 2.627 2.713 2.713 2.713 9,288 2.7131 0.00%
2020-12-16 0 3.150 3.110 3.150 3.110 3.150 42,000 131,200 3.1238 2.713 2.679 2.713 2.679 2.713 48,764 2.6905 -2.17%
2020-12-15 0 3.220 3.220 3.400 3.220 3.220 40,500 131,030 3.2353 2.773 2.773 2.928 2.773 2.773 47,022 2.7866 -2.42%
2020-12-14 0 3.300 3.300 3.550 3.300 3.310 84,000 277,300 3.3012 2.842 2.842 3.058 2.842 2.851 97,527 2.8433 -0.30%
2020-12-11 0 3.310 3.310 3.480 - - 0 0 - 2.851 2.851 2.997 - - 0 - 0.30%
2020-12-10 0 3.300 3.300 3.420 3.300 3.300 10,000 33,000 3.3000 2.842 2.842 2.946 2.842 2.842 11,610 2.8423 1.54%
2020-12-09 0 3.250 3.250 3.350 - - 2,000 6,500 3.2500 2.799 2.799 2.885 - - 2,322 2.7992 1.56%
2020-12-08 0 3.200 3.140 3.450 3.200 3.500 8,000 26,400 3.3000 2.756 2.704 2.971 2.756 3.015 9,288 2.8423 -9.86%
2020-12-07 0 3.550 3.200 3.550 3.400 3.550 12,000 41,700 3.4750 3.058 2.756 3.058 2.928 3.058 13,932 2.9930 0.00%
2020-12-04 0 3.550 3.450 3.550 3.450 3.550 122,000 421,900 3.4582 3.058 2.971 3.058 2.971 3.058 141,647 2.9785 1.43%
2020-12-03 0 3.500 3.450 3.500 - - 0 0 - 3.015 2.971 3.015 - - 0 - 0.00%
2020-12-02 0 3.500 3.450 3.500 3.450 3.500 108,000 373,340 3.4569 3.015 2.971 3.015 2.971 3.015 125,392 2.9774 -0.57%
2020-12-01 0 3.520 3.450 3.520 3.450 3.520 32,000 111,300 3.4781 3.032 2.971 3.032 2.971 3.032 37,153 2.9957 -1.95%
2020-11-30 0 3.590 3.310 3.590 3.260 3.590 122,000 404,720 3.3174 3.092 2.851 3.092 2.808 3.092 141,647 2.8572 8.79%
2020-11-27 0 3.300 3.150 3.300 - - 0 0 - 2.842 2.713 2.842 - - 0 - 0.00%
2020-11-26 0 3.300 3.150 3.400 3.100 3.300 92,000 291,180 3.1650 2.842 2.713 2.928 2.670 2.842 106,816 2.7260 6.45%
2020-11-25 0 3.100 2.950 3.100 3.100 3.100 14,000 43,400 3.1000 2.670 2.541 2.670 2.670 2.670 16,255 2.6700 0.00%
2020-11-24 0 3.100 2.900 3.100 3.020 3.100 40,000 121,280 3.0320 2.670 2.498 2.670 2.601 2.670 46,442 2.6115 3.33%
2020-11-23 0 3.000 2.930 3.060 2.980 3.000 76,000 227,840 2.9979 2.584 2.524 2.636 2.567 2.584 88,239 2.5821 4.90%
2020-11-20 0 2.860 2.860 2.990 - - 0 0 - 2.463 2.463 2.575 - - 0 - 0.00%
2020-11-19 0 2.860 2.860 2.980 2.850 2.990 46,000 131,720 2.8635 2.463 2.463 2.567 2.455 2.575 53,408 2.4663 2.14%
2020-11-18 0 2.800 2.800 2.890 2.800 2.930 42,000 119,580 2.8471 2.412 2.412 2.489 2.412 2.524 48,764 2.4522 -1.06%
2020-11-17 0 2.830 2.850 2.900 2.800 2.800 26,000 72,800 2.8000 2.437 2.455 2.498 2.412 2.412 30,187 2.4116 1.43%
2020-11-16 0 2.790 2.690 2.800 2.690 2.790 8,000 21,920 2.7400 2.403 2.317 2.412 2.317 2.403 9,288 2.3600 3.72%
2020-11-13 0 2.690 2.690 2.800 2.590 2.600 23,000 59,670 2.5943 2.317 2.317 2.412 2.231 2.239 26,704 2.2345 -4.27%
2020-11-12 0 2.810 2.800 2.900 2.810 3.010 80,000 234,820 2.9353 2.420 2.412 2.498 2.420 2.593 92,883 2.5281 -6.33%
2020-11-11 0 3.000 3.000 3.390 2.990 3.010 226,000 677,040 2.9958 2.584 2.584 2.920 2.575 2.593 262,395 2.5802 0.33%
2020-11-10 0 2.990 2.910 2.990 2.900 2.990 32,000 94,140 2.9419 2.575 2.506 2.575 2.498 2.575 37,153 2.5338 6.03%
2020-11-09 0 2.820 2.720 2.820 2.860 2.860 28,000 80,080 2.8600 2.429 2.343 2.429 2.463 2.463 32,509 2.4633 -1.40%
2020-11-06 0 2.860 2.860 2.980 2.620 2.840 60,000 163,000 2.7167 2.463 2.463 2.567 2.257 2.446 69,662 2.3399 7.92%
2020-11-05 0 2.650 2.640 2.770 2.640 2.650 16,000 42,880 2.6800 2.282 2.274 2.386 2.274 2.282 18,577 2.3083 -2.93%
2020-11-04 0 2.730 2.600 2.730 - - 0 0 - 2.351 2.239 2.351 - - 0 - -1.80%
2020-11-03 0 2.780 2.600 2.780 - - 0 0 - 2.394 2.239 2.394 - - 0 - -1.07%
2020-11-02 0 2.810 2.600 2.810 2.840 2.840 16,000 45,440 2.8400 2.420 2.239 2.420 2.446 2.446 18,577 2.4461 -1.40%
2020-10-30 0 2.850 - 2.850 - - 0 0 - 2.455 - 2.455 - - 0 - 0.00%
2020-10-29 0 2.850 2.700 2.710 2.670 2.850 89,881 247,552 2.7542 2.455 2.326 2.334 2.300 2.455 104,355 2.3722 5.95%
2020-10-28 0 2.690 2.670 2.740 2.690 2.690 28,000 75,320 2.6900 2.317 2.300 2.360 2.317 2.317 32,509 2.3169 -4.61%
2020-10-27 0 2.820 2.670 2.820 2.820 3.000 220,000 647,180 2.9417 2.429 2.300 2.429 2.429 2.584 255,429 2.5337 -2.76%
2020-10-23 0 2.900 2.900 3.000 2.900 2.960 316,000 935,240 2.9596 2.498 2.498 2.584 2.498 2.549 366,888 2.5491 0.00%
2020-10-22 0 2.900 2.880 2.960 - - 0 0 - 2.498 2.481 2.549 - - 0 - 0.00%
2020-10-21 0 2.900 2.880 3.000 - - 2,000 5,800 2.9000 2.498 2.481 2.584 - - 2,322 2.4978 0.00%
2020-10-20 0 2.900 2.870 2.900 2.890 2.900 22,000 63,740 2.8973 2.498 2.472 2.498 2.489 2.498 25,543 2.4954 1.05%
2020-10-19 0 2.870 2.870 2.900 - - 4,000 11,600 2.9000 2.472 2.472 2.498 - - 4,644 2.4978 0.35%
2020-10-16 0 2.860 2.900 2.950 2.860 2.900 66,000 191,320 2.8988 2.463 2.498 2.541 2.463 2.498 76,629 2.4967 -3.38%
2020-10-15 0 2.960 2.900 2.960 2.960 2.960 12,000 35,520 2.9600 2.549 2.498 2.549 2.549 2.549 13,932 2.5494 2.07%
2020-10-14 0 2.900 2.900 3.000 2.900 2.900 70,000 203,000 2.9000 2.498 2.498 2.584 2.498 2.498 81,273 2.4978 0.00%
2020-10-12 0 2.900 2.900 3.000 - - 0 0 - 2.498 2.498 2.584 - - 0 - 0.00%
2020-10-09 0 2.900 2.900 2.960 2.900 2.900 12,400 35,944 2.8987 2.498 2.498 2.549 2.498 2.498 14,397 2.4967 0.35%
2020-10-08 0 2.890 2.900 3.000 2.840 2.900 122,000 353,100 2.8943 2.489 2.498 2.584 2.446 2.498 141,647 2.4928 -0.34%
2020-10-07 0 2.900 2.860 2.900 2.900 2.900 22,000 63,800 2.9000 2.498 2.463 2.498 2.498 2.498 25,543 2.4978 0.00%
2020-10-06 0 2.900 2.820 2.980 2.900 2.900 12,000 34,800 2.9000 2.498 2.429 2.567 2.498 2.498 13,932 2.4978 2.84%
2020-10-05 0 2.820 2.820 3.000 - - 0 0 - 2.429 2.429 2.584 - - 0 - 0.71%
2020-09-30 0 2.800 2.800 3.000 2.800 2.800 14,000 39,200 2.8000 2.412 2.412 2.584 2.412 2.412 16,255 2.4116 0.00%
2020-09-29 0 2.800 2.890 3.000 2.800 2.800 6,000 16,800 2.8000 2.412 2.489 2.584 2.412 2.412 6,966 2.4116 -3.45%
2020-09-28 0 2.900 2.820 3.000 - - 0 0 - 2.498 2.429 2.584 - - 0 - 0.00%
2020-09-25 0 2.900 2.900 3.000 2.900 2.900 37,099 105,866 2.8536 2.498 2.498 2.584 2.498 2.498 43,073 2.4578 1.75%
2020-09-24 0 2.850 2.850 3.000 2.850 2.850 2,000 5,700 2.8500 2.455 2.455 2.584 2.455 2.455 2,322 2.4547 0.00%
2020-09-23 0 2.850 2.850 3.000 - - 2,000 5,700 2.8500 2.455 2.455 2.584 - - 2,322 2.4547 0.00%
2020-09-22 0 2.850 2.850 3.000 2.850 2.850 3,200 9,072 2.8350 2.455 2.455 2.584 2.455 2.455 3,715 2.4418 -1.72%
2020-09-21 0 2.900 2.850 2.900 2.900 2.900 8,000 23,200 2.9000 2.498 2.455 2.498 2.498 2.498 9,288 2.4978 -3.33%
2020-09-18 0 3.000 2.900 3.000 - - 0 0 - 2.584 2.498 2.584 - - 0 - 0.00%
2020-09-17 0 3.000 2.950 3.000 3.000 3.000 4,000 12,000 3.0000 2.584 2.541 2.584 2.584 2.584 4,644 2.5839 0.00%
2020-09-16 0 3.000 2.950 3.570 2.960 3.000 12,000 35,920 2.9933 2.584 2.541 3.075 2.549 2.584 13,932 2.5782 3.45%
2020-09-15 0 2.900 2.900 2.970 2.900 2.900 31,906 92,432 2.8970 2.498 2.498 2.558 2.498 2.498 37,044 2.4952 1.40%
2020-09-14 0 2.860 2.860 3.000 2.850 2.990 1,332,000 3,859,480 2.8975 2.463 2.463 2.584 2.455 2.575 1,546,504 2.4956 -1.04%
2020-09-11 0 2.890 2.850 2.890 2.850 2.890 24,000 68,960 2.8733 2.489 2.455 2.489 2.455 2.489 27,865 2.4748 1.40%
2020-09-10 0 2.850 2.850 2.900 2.850 2.900 66,000 189,760 2.8752 2.455 2.455 2.498 2.455 2.498 76,629 2.4764 -1.72%
2020-09-09 0 2.900 2.850 3.000 2.900 2.900 8,000 23,200 2.9000 2.498 2.455 2.584 2.498 2.498 9,288 2.4978 0.00%
2020-09-08 0 2.900 2.900 3.000 2.900 2.900 386,000 1,119,400 2.9000 2.498 2.498 2.584 2.498 2.498 448,161 2.4978 0.00%
2020-09-07 0 2.900 2.870 2.900 2.900 2.900 2,000 5,800 2.9000 2.498 2.472 2.498 2.498 2.498 2,322 2.4978 1.40%
2020-09-04 0 2.860 2.860 2.900 2.850 2.900 52,000 149,820 2.8812 2.463 2.463 2.498 2.455 2.498 60,374 2.4815 0.35%
2020-09-03 0 2.850 2.850 2.900 2.850 2.900 67,000 194,200 2.8985 2.455 2.455 2.498 2.455 2.498 77,790 2.4965 -1.72%
2020-09-02 0 2.900 2.900 3.380 2.900 2.900 14,000 40,600 2.9000 2.498 2.498 2.911 2.498 2.498 16,255 2.4978 0.00%
2020-09-01 0 2.900 2.900 3.300 2.900 2.900 46,000 133,400 2.9000 2.498 2.498 2.842 2.498 2.498 53,408 2.4978 -3.33%
2020-08-31 0 3.000 3.000 3.390 3.000 3.000 2,000 6,000 3.0000 2.584 2.584 2.920 2.584 2.584 2,322 2.5839 1.69%
2020-08-28 0 2.950 2.950 3.380 - - 0 0 - 2.541 2.541 2.911 - - 0 - 2.43%
2020-08-27 0 2.880 2.880 3.300 - - 0 0 - 2.481 2.481 2.842 - - 0 - 0.00%
2020-08-26 0 2.880 2.880 3.170 2.880 2.880 42,000 122,760 2.9229 2.481 2.481 2.730 2.481 2.481 48,764 2.5174 -3.68%
2020-08-25 0 2.990 2.900 3.230 - - 0 0 - 2.575 2.498 2.782 - - 0 - 0.00%
2020-08-24 0 2.990 2.850 3.240 - - 0 0 - 2.575 2.455 2.791 - - 0 - 0.00%
2020-08-21 0 2.990 2.900 3.200 - - 0 0 - 2.575 2.498 2.756 - - 0 - 0.00%
2020-08-20 0 2.990 2.880 2.990 2.990 2.990 2,000 5,980 2.9900 2.575 2.481 2.575 2.575 2.575 2,322 2.5753 4.91%
2020-08-19 0 2.850 2.850 - - - 0 0 - 2.455 2.455 - - - 0 - 0.00%
2020-08-18 0 2.850 2.850 3.210 2.850 2.880 20,000 57,240 2.8620 2.455 2.455 2.765 2.455 2.481 23,221 2.4650 -1.04%
2020-08-17 0 2.880 2.880 3.210 2.880 2.880 6,000 17,280 2.8800 2.481 2.481 2.765 2.481 2.481 6,966 2.4805 0.00%
2020-08-14 0 2.880 2.880 3.200 - - 0 0 - 2.481 2.481 2.756 - - 0 - 0.70%
2020-08-13 0 2.860 2.860 2.880 2.840 2.860 50,000 143,100 2.8620 2.463 2.463 2.481 2.446 2.463 58,052 2.4650 0.00%
2020-08-12 0 2.860 2.860 2.910 2.860 2.910 63,000 182,870 2.9027 2.463 2.463 2.506 2.463 2.506 73,145 2.5001 -3.38%
2020-08-11 0 2.960 2.910 3.300 - - 0 0 - 2.549 2.506 2.842 - - 0 - 0.00%
2020-08-10 0 2.960 2.940 3.300 - - 0 0 - 2.549 2.532 2.842 - - 0 - 0.00%
2020-08-07 0 2.960 2.960 3.000 2.960 2.960 16,000 47,360 2.9600 2.549 2.549 2.584 2.549 2.549 18,577 2.5494 -1.33%
2020-08-06 0 3.000 3.000 3.270 - - 0 0 - 2.584 2.584 2.816 - - 0 - 3.09%
2020-08-05 0 2.910 2.910 3.000 2.910 3.000 14,500 43,255 2.9831 2.506 2.506 2.584 2.506 2.584 16,835 2.5693 -3.00%
2020-08-04 0 3.000 3.000 3.300 3.000 3.000 2,000 6,000 3.0000 2.584 2.584 2.842 2.584 2.584 2,322 2.5839 0.00%
2020-08-03 0 3.000 2.910 3.000 - - 0 0 - 2.584 2.506 2.584 - - 0 - 0.00%
2020-07-31 0 3.000 2.980 3.280 3.000 3.070 4,000 12,140 3.0350 2.584 2.567 2.825 2.584 2.644 4,644 2.6140 -1.64%
2020-07-30 0 3.050 3.050 3.200 - - 0 0 - 2.627 2.627 2.756 - - 0 - 0.00%
2020-07-29 0 3.050 2.900 3.200 - - 0 0 - 2.627 2.498 2.756 - - 0 - 0.00%
2020-07-28 0 3.050 2.900 3.200 2.910 3.050 14,000 41,300 2.9500 2.627 2.498 2.756 2.506 2.627 16,255 2.5408 4.81%
2020-07-27 0 2.910 2.900 2.950 2.910 2.960 60,000 175,600 2.9267 2.506 2.498 2.541 2.506 2.549 69,662 2.5207 -4.28%
2020-07-24 0 3.040 3.020 3.290 3.040 3.050 14,000 42,440 3.0314 2.618 2.601 2.834 2.618 2.627 16,255 2.6110 -2.88%
2020-07-23 0 3.130 3.050 3.130 3.150 3.150 40,000 126,000 3.1500 2.696 2.627 2.696 2.713 2.713 46,442 2.7131 -3.69%
2020-07-22 0 3.250 3.140 3.250 - - 0 0 - 2.799 2.704 2.799 - - 0 - -2.69%
2020-07-21 0 3.340 3.140 3.340 3.150 3.340 49,000 155,030 3.1639 2.877 2.704 2.877 2.713 2.877 56,891 2.7250 4.37%
2020-07-20 0 3.200 3.100 3.200 3.100 3.200 24,000 74,920 3.1217 2.756 2.670 2.756 2.670 2.756 27,865 2.6887 3.56%
2020-07-17 0 3.090 3.090 3.230 3.000 3.090 40,000 120,920 3.0230 2.661 2.661 2.782 2.584 2.661 46,442 2.6037 3.00%
2020-07-16 0 3.000 2.940 3.000 2.940 3.000 88,000 258,840 2.9414 2.584 2.532 2.584 2.532 2.584 102,171 2.5334 2.04%
2020-07-15 0 2.940 2.910 2.940 2.910 2.960 68,000 198,380 2.9174 2.532 2.506 2.532 2.506 2.549 78,951 2.5127 1.03%
2020-07-14 0 2.910 2.910 2.980 2.910 2.910 16,000 46,560 2.9100 2.506 2.506 2.567 2.506 2.506 18,577 2.5064 0.00%
2020-07-13 0 2.910 2.910 3.000 2.900 2.920 34,000 98,960 2.9106 2.506 2.506 2.584 2.498 2.515 39,475 2.5069 -1.02%
2020-07-10 0 2.940 2.910 2.940 - - 0 0 - 2.532 2.506 2.532 - - 0 - 0.00%
2020-07-09 0 2.940 2.930 3.350 2.920 2.940 10,000 29,240 2.9240 2.532 2.524 2.885 2.515 2.532 11,610 2.5184 -2.65%
2020-07-08 0 3.020 2.800 3.300 - - 0 0 - 2.601 2.412 2.842 - - 0 - 0.00%
2020-07-07 0 3.020 2.800 3.020 2.960 3.040 30,000 90,540 3.0180 2.601 2.412 2.601 2.549 2.618 34,831 2.5994 -1.31%
2020-07-06 0 3.060 3.050 3.060 3.060 3.090 28,000 85,920 3.0686 2.636 2.627 2.636 2.636 2.661 32,509 2.6430 -5.85%
2020-07-03 0 3.250 3.230 3.250 - - 0 0 - 2.799 2.782 2.799 - - 0 - -3.27%
2020-07-02 0 3.360 3.050 3.360 - - 0 0 - 2.894 2.627 2.894 - - 0 - -0.59%
2020-06-30 0 3.380 3.050 3.380 3.400 3.400 20,000 67,300 3.3650 2.911 2.627 2.911 2.928 2.928 23,221 2.8983 4.32%
2020-06-29 0 3.240 3.200 3.340 - - 0 0 - 2.791 2.756 2.877 - - 0 - 0.00%
2020-06-26 0 3.240 3.100 3.250 3.240 3.240 4,000 12,880 3.2200 2.791 2.670 2.799 2.791 2.791 4,644 2.7734 3.85%
2020-06-24 0 3.120 3.100 3.500 3.100 3.640 16,000 50,740 3.1713 2.687 2.670 3.015 2.670 3.135 18,577 2.7314 -2.50%
2020-06-23 0 3.200 3.120 3.650 3.110 3.200 22,470 71,522 3.1830 2.756 2.687 3.144 2.679 2.756 26,089 2.7415 0.63%
2020-06-22 0 3.180 3.000 3.240 3.180 3.180 2,000 6,360 3.1800 2.739 2.584 2.791 2.739 2.739 2,322 2.7389 2.58%
2020-06-19 0 3.100 2.950 3.100 - - 0 0 - 2.670 2.541 2.670 - - 0 - -2.82%
2020-06-18 0 3.190 3.000 3.190 - - 0 0 - 2.748 2.584 2.748 - - 0 - -0.31%
2020-06-17 0 3.200 3.200 3.250 3.200 3.200 3,000 9,560 3.1867 2.756 2.756 2.799 2.756 2.756 3,483 2.7447 -2.74%
2020-06-16 0 3.290 2.860 3.350 - - 0 0 - 2.834 2.463 2.885 - - 0 - 0.00%
2020-06-15 0 3.290 3.200 3.300 3.200 3.300 24,000 78,980 3.2908 2.834 2.756 2.842 2.756 2.842 27,865 2.8344 6.13%
2020-06-12 0 3.100 3.100 3.450 - - 0 0 - 2.670 2.670 2.971 - - 0 - 2.99%
2020-06-11 0 3.010 3.010 3.190 3.000 3.250 18,000 57,440 3.1911 2.593 2.593 2.748 2.584 2.799 20,899 2.7485 -9.47%
2020-06-10 0 3.370 3.350 3.500 - - 0 0 - 2.864 2.847 2.974 - - 0 - 0.00%
2020-06-09 0 3.370 3.370 3.400 3.370 3.410 18,000 61,180 3.3989 2.864 2.864 2.889 2.864 2.898 21,182 2.8884 -2.60%
2020-06-08 0 3.460 2.810 3.460 3.440 3.460 24,000 82,840 3.4517 2.940 2.388 2.940 2.923 2.940 28,242 2.9332 1.76%
2020-06-05 0 3.400 3.400 3.450 3.400 3.450 13,000 44,350 3.4115 2.889 2.889 2.932 2.889 2.932 15,298 2.8991 -2.58%
2020-06-04 0 3.490 2.800 3.500 3.490 3.700 30,000 108,980 3.6327 2.966 2.379 2.974 2.966 3.144 35,303 3.0870 -4.90%
2020-06-03 0 3.670 3.330 3.670 3.670 3.670 6,000 22,020 3.6700 3.119 2.830 3.119 3.119 3.119 7,061 3.1188 -0.81%
2020-06-02 0 3.700 3.500 3.700 3.170 3.700 64,000 225,300 3.5203 3.144 2.974 3.144 2.694 3.144 75,312 2.9915 17.46%
2020-06-01 0 3.150 3.150 4.000 3.150 3.160 22,000 69,380 3.1536 2.677 2.677 3.399 2.677 2.685 25,889 2.6799 0.00%
2020-05-29 0 3.150 3.000 3.200 2.950 3.200 68,000 203,060 2.9862 2.677 2.549 2.719 2.507 2.719 80,019 2.5376 9.37%
2020-05-28 0 2.880 2.880 2.950 2.790 2.830 536,000 1,500,840 2.8001 2.447 2.447 2.507 2.371 2.405 630,739 2.3795 3.60%
2020-05-27 0 2.780 2.780 2.790 2.780 2.780 52,000 144,560 2.7800 2.362 2.362 2.371 2.362 2.362 61,191 2.3624 -0.71%
2020-05-26 0 2.800 2.750 2.800 2.790 2.800 16,000 44,740 2.7963 2.379 2.337 2.379 2.371 2.379 18,828 2.3762 1.82%
2020-05-25 0 2.750 2.750 2.800 2.750 2.810 504,900 1,413,550 2.7997 2.337 2.337 2.379 2.337 2.388 594,142 2.3791 -1.43%
2020-05-22 0 2.790 2.780 2.900 2.790 2.790 9,000 25,020 2.7800 2.371 2.362 2.464 2.371 2.371 10,591 2.3624 -1.76%
2020-05-21 0 2.840 2.820 2.900 - - 0 0 - 2.413 2.396 2.464 - - 0 - 0.00%
2020-05-20 0 2.840 2.840 2.950 2.840 2.950 100,000 292,500 2.9250 2.413 2.413 2.507 2.413 2.507 117,675 2.4857 -2.07%
2020-05-19 0 2.900 2.900 2.950 2.900 2.900 24,000 69,600 2.9000 2.464 2.464 2.507 2.464 2.464 28,242 2.4644 2.11%
2020-05-18 0 2.840 2.800 2.880 - - 6,000 16,800 2.8000 2.413 2.379 2.447 - - 7,061 2.3794 0.00%
2020-05-15 0 2.840 2.800 2.840 2.840 2.840 28,000 79,160 2.8271 2.413 2.379 2.413 2.413 2.413 32,949 2.4025 -0.70%
2020-05-14 0 2.860 2.840 2.860 2.880 2.940 8,000 23,000 2.8750 2.430 2.413 2.430 2.447 2.498 9,414 2.4432 0.00%
2020-05-13 0 2.860 2.750 2.860 - - 0 0 - 2.430 2.337 2.430 - - 0 - 0.00%
2020-05-12 0 2.860 2.860 2.890 2.860 2.890 52,000 150,180 2.8881 2.430 2.430 2.456 2.430 2.456 61,191 2.4543 -1.72%
2020-05-11 0 2.910 2.880 2.940 2.880 2.920 32,000 92,700 2.8969 2.473 2.447 2.498 2.447 2.481 37,656 2.4618 0.00%
2020-05-08 0 2.910 2.750 2.770 2.950 2.960 108,000 318,600 2.9500 2.473 2.337 2.354 2.507 2.515 127,089 2.5069 -0.34%
2020-05-07 0 2.920 2.920 2.990 2.900 2.900 4,000 11,760 2.9400 2.481 2.481 2.541 2.464 2.464 4,707 2.4984 0.69%
2020-05-06 0 2.900 2.900 2.980 2.900 2.990 44,000 128,240 2.9145 2.464 2.464 2.532 2.464 2.541 51,777 2.4768 -0.34%
2020-05-05 0 2.910 2.900 2.910 2.980 2.980 2,000 5,960 2.9800 2.473 2.464 2.473 2.532 2.532 2,354 2.5324 -3.00%
2020-05-04 0 3.000 2.950 3.000 3.010 3.100 70,000 216,100 3.0871 2.549 2.507 2.549 2.558 2.634 82,373 2.6234 -3.23%
2020-04-29 0 3.100 3.000 3.100 3.100 3.100 4,000 12,400 3.1000 2.634 2.549 2.634 2.634 2.634 4,707 2.6344 4.38%
2020-04-28 0 2.970 2.970 3.090 2.920 2.970 152,000 444,540 2.9246 2.524 2.524 2.626 2.481 2.524 178,866 2.4853 0.00%
2020-04-27 0 2.970 2.800 2.970 - - 0 0 - 2.524 2.379 2.524 - - 0 - 0.00%
2020-04-24 0 2.970 2.750 2.970 2.950 2.970 8,000 23,680 2.9600 2.524 2.337 2.524 2.507 2.524 9,414 2.5154 2.06%
2020-04-23 0 2.910 2.700 2.970 2.910 2.910 8,000 23,280 2.9100 2.473 2.294 2.524 2.473 2.473 9,414 2.4729 0.00%
2020-04-22 0 2.910 2.900 3.100 2.910 2.910 4,000 11,640 2.9100 2.473 2.464 2.634 2.473 2.473 4,707 2.4729 -3.00%
2020-04-21 0 3.000 3.000 3.040 2.900 3.150 132,000 396,040 3.0003 2.549 2.549 2.583 2.464 2.677 155,331 2.5496 0.00%
2020-04-20 0 3.000 2.900 3.000 3.000 3.000 2,000 6,000 3.0000 2.549 2.464 2.549 2.549 2.549 2,354 2.5494 0.00%
2020-04-17 0 3.000 2.850 4.160 3.000 3.000 18,000 54,000 3.0000 2.549 2.422 3.535 2.549 2.549 21,182 2.5494 3.45%
2020-04-16 0 2.900 2.800 2.900 2.890 2.900 6,000 17,380 2.8967 2.464 2.379 2.464 2.456 2.464 7,061 2.4616 1.75%
2020-04-15 0 2.850 2.810 3.220 2.770 2.900 58,000 164,140 2.8300 2.422 2.388 2.736 2.354 2.464 68,252 2.4049 1.79%
2020-04-14 0 2.800 2.650 2.900 2.650 2.800 228,000 614,620 2.6957 2.379 2.252 2.464 2.252 2.379 268,300 2.2908 4.87%
2020-04-09 0 2.670 2.630 2.670 2.650 2.670 118,000 313,820 2.6595 2.269 2.235 2.269 2.252 2.269 138,857 2.2600 1.52%
2020-04-08 0 2.630 2.610 2.650 2.600 2.700 130,000 342,160 2.6320 2.235 2.218 2.252 2.209 2.294 152,978 2.2367 -1.13%
2020-04-07 0 2.660 2.610 2.660 2.600 2.750 346,000 913,700 2.6408 2.260 2.218 2.260 2.209 2.337 407,156 2.2441 1.92%
2020-04-06 0 2.610 2.610 2.650 2.600 2.650 34,000 88,740 2.6100 2.218 2.218 2.252 2.209 2.252 40,010 2.2180 0.38%
2020-04-03 0 2.600 2.600 2.660 2.600 2.660 140,000 367,520 2.6251 2.209 2.209 2.260 2.209 2.260 164,745 2.2308 -1.52%
2020-04-02 0 2.640 2.620 2.640 2.600 2.650 198,000 519,480 2.6236 2.243 2.226 2.243 2.209 2.252 232,997 2.2296 1.54%
2020-04-01 0 2.600 2.580 2.630 2.580 2.700 243,000 634,800 2.6123 2.209 2.192 2.235 2.192 2.294 285,951 2.2200 -2.62%
2020-03-31 0 2.670 2.610 2.670 2.610 2.700 48,000 127,180 2.6496 2.269 2.218 2.269 2.218 2.294 56,484 2.2516 0.75%
2020-03-30 0 2.650 2.630 2.900 - - 0 0 - 2.252 2.235 2.464 - - 0 - 0.00%
2020-03-27 0 2.650 2.630 2.730 2.650 2.810 316,000 837,940 2.6517 2.252 2.235 2.320 2.252 2.388 371,854 2.2534 0.38%
2020-03-26 0 2.640 2.590 2.650 2.420 2.650 174,000 431,860 2.4820 2.243 2.201 2.252 2.057 2.252 204,755 2.1092 1.54%
2020-03-25 0 2.600 2.600 2.650 2.550 2.650 158,000 410,000 2.5949 2.209 2.209 2.252 2.167 2.252 185,927 2.2052 4.00%
2020-03-24 0 2.500 2.410 2.500 2.470 2.600 58,000 145,040 2.5007 2.124 2.048 2.124 2.099 2.209 68,252 2.1251 -5.66%
2020-03-23 0 2.650 2.550 2.670 2.800 2.800 186,000 520,800 2.8000 2.252 2.167 2.269 2.379 2.379 218,876 2.3794 -3.99%
2020-03-20 0 2.760 2.730 2.760 2.750 2.800 30,000 82,720 2.7573 2.345 2.320 2.345 2.337 2.379 35,303 2.3432 -1.43%
2020-03-19 0 2.800 2.750 2.800 2.800 2.810 224,000 627,500 2.8013 2.379 2.337 2.379 2.379 2.388 263,593 2.3806 3.70%
2020-03-18 0 2.700 2.700 2.790 2.560 2.800 64,000 174,680 2.7294 2.294 2.294 2.371 2.175 2.379 75,312 2.3194 -3.57%
2020-03-17 0 2.800 2.720 2.800 2.650 2.800 38,000 105,700 2.7816 2.379 2.311 2.379 2.252 2.379 44,717 2.3638 -5.41%
2020-03-16 0 2.960 2.960 3.070 2.920 3.250 212,000 662,300 3.1241 2.515 2.515 2.609 2.481 2.762 249,472 2.6548 -6.03%
2020-03-13 0 3.150 3.170 3.250 3.100 3.300 180,000 574,240 3.1902 2.677 2.694 2.762 2.634 2.804 211,815 2.7110 -10.00%
2020-03-12 0 3.500 3.350 3.550 3.250 3.530 98,000 339,780 3.4671 2.974 2.847 3.017 2.762 3.000 115,322 2.9464 2.94%
2020-03-11 0 3.400 3.400 3.530 3.350 3.550 168,000 592,880 3.5290 2.889 2.889 3.000 2.847 3.017 197,694 2.9990 -4.23%
2020-03-10 0 3.550 3.550 3.800 3.550 3.800 304,981 1,087,703 3.5665 3.017 3.017 3.229 3.017 3.229 358,887 3.0308 -7.79%
2020-03-09 0 3.850 3.650 3.660 3.900 3.940 128,000 502,920 3.9291 3.272 3.102 3.110 3.314 3.348 150,624 3.3389 -3.27%
2020-03-06 0 3.980 3.980 4.100 3.980 4.100 40,000 163,320 4.0830 3.382 3.382 3.484 3.382 3.484 47,070 3.4697 -2.93%
2020-03-05 0 4.100 4.100 4.260 - - 0 0 - 3.484 3.484 3.620 - - 0 - 0.00%
2020-03-04 0 4.100 4.000 4.100 4.260 4.270 26,000 110,860 4.2638 3.484 3.399 3.484 3.620 3.629 30,596 3.6234 -3.76%
2020-03-03 0 4.260 4.020 4.250 4.260 4.260 20,804 88,625 4.2600 3.620 3.416 3.612 3.620 3.620 24,481 3.6201 0.24%
2020-03-02 0 4.250 4.070 4.250 4.150 4.300 100,000 422,940 4.2294 3.612 3.459 3.612 3.527 3.654 117,675 3.5941 -1.16%
2020-02-28 0 4.300 4.250 4.330 4.300 4.330 42,000 181,820 4.3290 3.654 3.612 3.680 3.654 3.680 49,424 3.6788 -2.27%
2020-02-27 0 4.400 4.380 4.400 4.420 4.420 10,000 44,200 4.4200 3.739 3.722 3.739 3.756 3.756 11,768 3.7561 -0.45%
2020-02-26 0 4.420 4.420 4.430 4.420 4.430 48,000 212,240 4.4217 3.756 3.756 3.765 3.756 3.765 56,484 3.7575 -2.21%
2020-02-25 0 4.520 4.510 4.520 4.520 4.520 10,000 45,520 4.5520 3.841 3.833 3.841 3.841 3.841 11,768 3.8683 -1.74%
2020-02-24 0 4.600 4.600 4.700 4.600 4.620 20,000 92,200 4.6100 3.909 3.909 3.994 3.909 3.926 23,535 3.9176 -1.08%
2020-02-21 0 4.650 4.620 4.700 4.650 4.650 12,000 55,800 4.6500 3.952 3.926 3.994 3.952 3.952 14,121 3.9516 0.00%
2020-02-20 0 4.650 4.620 4.650 4.650 4.650 10,000 46,500 4.6500 3.952 3.926 3.952 3.952 3.952 11,768 3.9516 0.00%
2020-02-19 0 4.650 4.620 4.650 - - 0 0 - 3.952 3.926 3.952 - - 0 - 0.00%
2020-02-18 0 4.650 4.620 4.650 - - 0 0 - 3.952 3.926 3.952 - - 0 - 0.00%
2020-02-17 0 4.650 4.630 4.650 4.650 4.650 2,000 9,300 4.6500 3.952 3.935 3.952 3.952 3.952 2,354 3.9516 0.00%
2020-02-14 0 4.650 4.630 4.750 - - 0 0 - 3.952 3.935 4.037 - - 0 - 0.00%
2020-02-13 0 4.650 4.620 4.690 - - 0 0 - 3.952 3.926 3.986 - - 0 - 0.00%
2020-02-12 0 4.650 4.650 4.690 4.650 4.650 28,000 130,200 4.6500 3.952 3.952 3.986 3.952 3.952 32,949 3.9516 0.65%
2020-02-11 0 4.620 4.610 4.690 4.620 4.800 18,000 83,820 4.6567 3.926 3.918 3.986 3.926 4.079 21,182 3.9572 -0.65%
2020-02-10 0 4.650 4.530 4.660 4.530 4.650 12,000 54,840 4.5700 3.952 3.850 3.960 3.850 3.952 14,121 3.8836 1.53%
2020-02-07 0 4.580 4.530 4.630 4.550 4.610 6,000 27,480 4.5800 3.892 3.850 3.935 3.867 3.918 7,061 3.8921 -2.55%
2020-02-06 0 4.700 4.520 4.700 4.700 4.820 38,700 183,085 4.7309 3.994 3.841 3.994 3.994 4.096 45,540 4.0203 0.86%
2020-02-05 0 4.660 4.660 4.750 4.660 4.660 10,000 46,600 4.6600 3.960 3.960 4.037 3.960 3.960 11,768 3.9601 0.22%
2020-02-04 0 4.650 4.610 4.750 4.650 4.650 4,000 18,600 4.6500 3.952 3.918 4.037 3.952 3.952 4,707 3.9516 -0.21%
2020-02-03 0 4.660 4.520 4.660 - - 0 0 - 3.960 3.841 3.960 - - 0 - 0.00%
2020-01-31 0 4.660 4.530 4.660 4.530 4.700 8,000 36,940 4.6175 3.960 3.850 3.960 3.850 3.994 9,414 3.9239 3.10%
2020-01-30 0 4.520 4.520 4.690 4.520 4.700 17,000 78,680 4.6282 3.841 3.841 3.986 3.841 3.994 20,005 3.9331 -2.80%
2020-01-29 0 4.650 4.520 4.680 4.530 4.650 18,000 82,080 4.5600 3.952 3.841 3.977 3.850 3.952 21,182 3.8751 -1.69%
2020-01-24 0 4.730 4.730 4.880 4.730 4.800 20,000 95,020 4.7510 4.020 4.020 4.147 4.020 4.079 23,535 4.0374 -3.47%
2020-01-23 0 4.900 4.800 4.900 - - 0 0 - 4.164 4.079 4.164 - - 0 - 0.00%
2020-01-22 0 4.900 4.800 4.900 - - 0 0 - 4.164 4.079 4.164 - - 0 - 0.00%
2020-01-21 0 4.900 4.800 4.900 4.800 4.900 122,000 586,400 4.8066 4.164 4.079 4.164 4.079 4.164 143,564 4.0846 2.08%
2020-01-20 0 4.800 4.680 4.800 4.770 4.800 12,000 57,360 4.7800 4.079 3.977 4.079 4.054 4.079 14,121 4.0620 0.21%
2020-01-17 0 4.790 4.680 4.790 4.790 4.800 72,000 345,440 4.7978 4.071 3.977 4.071 4.071 4.079 84,726 4.0771 -0.21%
2020-01-16 0 4.800 4.660 4.800 4.660 4.800 16,000 75,360 4.7100 4.079 3.960 4.079 3.960 4.079 18,828 4.0025 0.00%
2020-01-15 0 4.800 4.720 4.800 4.770 4.900 28,000 134,580 4.8064 4.079 4.011 4.079 4.054 4.164 32,949 4.0845 2.35%
2020-01-14 0 4.690 4.560 4.690 4.590 4.700 38,000 177,360 4.6674 3.986 3.875 3.986 3.901 3.994 44,717 3.9663 3.08%
2020-01-13 0 4.550 4.550 4.580 4.550 4.580 212,000 965,840 4.5558 3.867 3.867 3.892 3.867 3.892 249,472 3.8715 1.11%
2020-01-10 0 4.500 4.500 4.590 - - 0 0 - 3.824 3.824 3.901 - - 0 - 0.90%
2020-01-09 0 4.460 4.460 4.500 4.460 4.500 244,000 1,097,920 4.4997 3.790 3.790 3.824 3.790 3.824 287,128 3.8238 -0.89%
2020-01-08 0 4.500 4.440 4.500 4.470 4.500 46,000 206,660 4.4926 3.824 3.773 3.824 3.799 3.824 54,131 3.8178 0.00%
2020-01-07 0 4.500 4.490 4.500 4.500 4.530 168,986 762,257 4.5108 3.824 3.816 3.824 3.824 3.850 198,855 3.8332 -1.10%
2020-01-06 0 4.550 4.550 4.590 4.550 4.600 56,000 257,240 4.5936 3.867 3.867 3.901 3.867 3.909 65,898 3.9036 -0.87%
2020-01-03 0 4.590 4.500 4.590 4.630 4.630 6,000 27,780 4.6300 3.901 3.824 3.901 3.935 3.935 7,061 3.9346 2.00%
2020-01-02 0 4.500 4.480 4.520 4.500 4.600 16,000 72,540 4.5338 3.824 3.807 3.841 3.824 3.909 18,828 3.8528 -1.10%
2019-12-31 0 4.550 4.480 4.690 - - 0 0 - 3.867 3.807 3.986 - - 0 - 0.00%
2019-12-30 0 4.550 4.480 4.550 4.480 4.690 86,000 388,160 4.5135 3.867 3.807 3.867 3.807 3.986 101,201 3.8355 1.11%
2019-12-27 0 4.500 4.480 4.500 4.490 4.500 76,000 341,600 4.4947 3.824 3.807 3.824 3.816 3.824 89,433 3.8196 0.22%
2019-12-24 0 4.490 4.480 4.500 4.490 4.490 2,000 8,980 4.4900 3.816 3.807 3.824 3.816 3.816 2,354 3.8156 -0.44%
2019-12-23 0 4.510 4.480 4.500 4.500 4.560 302,000 1,360,720 4.5057 3.833 3.807 3.824 3.824 3.875 355,379 3.8289 0.22%
2019-12-20 0 4.500 4.480 4.500 4.480 4.500 134,000 602,800 4.4985 3.824 3.807 3.824 3.807 3.824 157,685 3.8228 1.35%
2019-12-19 0 4.440 4.440 4.490 4.440 4.510 88,000 394,280 4.4805 3.773 3.773 3.816 3.773 3.833 103,554 3.8075 -1.33%
2019-12-18 0 4.500 4.480 4.500 4.500 4.550 416,000 1,875,300 4.5079 3.824 3.807 3.824 3.824 3.867 489,529 3.8308 0.00%
2019-12-17 0 4.500 4.480 4.500 4.500 4.500 56,000 252,000 4.5000 3.824 3.807 3.824 3.824 3.824 65,898 3.8241 0.00%
2019-12-16 0 4.500 4.430 4.500 4.500 4.500 2,000 9,000 4.5000 3.824 3.765 3.824 3.824 3.824 2,354 3.8241 0.67%
2019-12-13 0 4.470 4.470 4.500 4.450 4.450 12,000 53,400 4.4500 3.799 3.799 3.824 3.782 3.782 14,121 3.7816 0.45%
2019-12-12 0 4.450 4.450 4.500 4.450 4.450 2,000 8,900 4.4500 3.782 3.782 3.824 3.782 3.782 2,354 3.7816 0.91%
2019-12-11 0 4.410 4.410 4.590 4.410 4.410 2,000 8,820 4.4100 3.748 3.748 3.901 3.748 3.748 2,354 3.7476 -4.55%
2019-12-10 0 4.620 4.460 4.620 4.650 4.650 16,050 74,621 4.6493 3.926 3.790 3.926 3.952 3.952 18,887 3.9509 -1.70%
2019-12-09 0 4.700 4.430 4.700 - - 0 0 - 3.994 3.765 3.994 - - 0 - 0.00%
2019-12-06 0 4.700 4.400 4.700 4.700 4.700 2,000 9,400 4.7000 3.994 3.739 3.994 3.994 3.994 2,354 3.9940 0.00%
2019-12-05 0 4.700 4.450 4.700 4.530 4.700 40,000 185,700 4.6425 3.994 3.782 3.994 3.850 3.994 47,070 3.9452 4.44%
2019-12-04 0 4.500 4.410 4.510 - - 0 0 - 3.824 3.748 3.833 - - 0 - 0.00%
2019-12-03 0 4.500 4.400 4.530 4.500 4.500 6,000 27,060 4.5100 3.824 3.739 3.850 3.824 3.824 7,061 3.8326 0.00%
2019-12-02 0 4.500 4.380 4.500 - - 0 0 - 3.824 3.722 3.824 - - 0 - -0.66%
2019-11-29 0 4.530 4.360 4.530 - - 0 0 - 3.850 3.705 3.850 - - 0 - -1.09%
2019-11-28 0 4.580 4.400 4.580 4.590 4.590 13,774 62,796 4.5590 3.892 3.739 3.892 3.901 3.901 16,209 3.8742 4.09%
2019-11-27 0 4.400 4.400 4.530 4.400 4.410 15,000 66,150 4.4100 3.739 3.739 3.850 3.739 3.748 17,651 3.7476 -0.45%
2019-11-26 0 4.420 4.420 4.450 4.410 4.410 2,000 8,820 4.4100 3.756 3.756 3.782 3.748 3.748 2,354 3.7476 -1.78%
2019-11-25 0 4.500 4.460 4.500 - - 0 0 - 3.824 3.790 3.824 - - 0 - -0.66%
2019-11-22 0 4.530 4.530 4.580 - - 0 0 - 3.850 3.850 3.892 - - 0 - 0.00%
2019-11-21 0 4.530 4.530 4.600 4.500 4.500 2,000 9,000 4.5000 3.850 3.850 3.909 3.824 3.824 2,354 3.8241 -1.09%
2019-11-20 0 4.580 4.500 4.590 4.580 4.580 10,000 45,680 4.5680 3.892 3.824 3.901 3.892 3.892 11,768 3.8819 0.00%
2019-11-19 0 4.580 4.500 4.580 4.510 4.580 30,000 136,000 4.5333 3.892 3.824 3.892 3.833 3.892 35,303 3.8524 0.66%
2019-11-18 0 4.550 4.550 4.590 4.550 4.550 16,000 72,800 4.5500 3.867 3.867 3.901 3.867 3.867 18,828 3.8666 -1.09%
2019-11-15 0 4.600 4.500 4.600 4.600 4.650 6,000 27,780 4.6300 3.909 3.824 3.909 3.909 3.952 7,061 3.9346 -1.08%
2019-11-14 0 4.650 4.520 4.650 4.650 4.680 140,000 654,660 4.6761 3.952 3.841 3.952 3.952 3.977 164,745 3.9738 -0.64%
2019-11-13 0 4.680 4.600 4.680 4.680 4.680 42,000 196,560 4.6800 3.977 3.909 3.977 3.977 3.977 49,424 3.9770 0.65%
2019-11-12 0 4.650 4.530 4.650 4.520 4.650 48,000 219,520 4.5733 3.952 3.850 3.952 3.841 3.952 56,484 3.8864 -1.06%
2019-11-11 0 4.700 4.600 4.800 - - 0 0 - 3.994 3.909 4.079 - - 0 - 0.00%
2019-11-08 0 4.700 4.600 4.780 4.700 4.800 228,000 1,075,700 4.7180 3.994 3.909 4.062 3.994 4.079 268,300 4.0093 0.00%
2019-11-07 0 4.700 4.530 4.700 4.650 4.700 14,000 65,700 4.6929 3.994 3.850 3.994 3.952 3.994 16,475 3.9880 2.62%
2019-11-06 0 4.580 4.480 4.650 4.500 4.580 6,000 27,320 4.5533 3.892 3.807 3.952 3.824 3.892 7,061 3.8694 2.92%
2019-11-05 0 4.450 4.440 4.500 4.450 4.500 70,000 312,300 4.4614 3.782 3.773 3.824 3.782 3.824 82,373 3.7913 0.00%
2019-11-04 0 4.450 4.450 4.600 4.430 4.500 12,000 53,440 4.4533 3.782 3.782 3.909 3.765 3.824 14,121 3.7844 0.45%
2019-11-01 0 4.430 4.360 4.430 4.430 4.440 76,000 337,240 4.4374 3.765 3.705 3.765 3.765 3.773 89,433 3.7709 0.23%
2019-10-31 0 4.420 4.360 4.420 4.360 4.420 74,000 325,880 4.4038 3.756 3.705 3.756 3.705 3.756 87,080 3.7423 1.14%
2019-10-30 0 4.370 4.360 4.370 4.360 4.370 16,000 69,900 4.3688 3.714 3.705 3.714 3.705 3.714 18,828 3.7125 -0.68%
2019-10-29 0 4.400 4.360 4.400 4.380 4.400 100,000 439,960 4.3996 3.739 3.705 3.739 3.722 3.739 117,675 3.7388 0.00%
2019-10-28 0 4.400 4.360 4.400 4.390 4.400 120,000 527,860 4.3988 3.739 3.705 3.739 3.731 3.739 141,210 3.7381 0.00%
2019-10-25 0 4.400 4.300 4.400 - - 0 0 - 3.739 3.654 3.739 - - 0 - -1.12%
2019-10-24 0 4.450 4.450 4.500 4.450 4.500 26,000 116,000 4.4615 3.782 3.782 3.824 3.782 3.824 30,596 3.7914 -1.55%
2019-10-23 0 4.520 4.520 4.530 4.500 4.510 6,000 27,040 4.5067 3.841 3.841 3.850 3.824 3.833 7,061 3.8297 0.44%
2019-10-22 0 4.500 4.500 4.540 4.500 4.500 4,000 18,000 4.5000 3.824 3.824 3.858 3.824 3.824 4,707 3.8241 1.12%
2019-10-21 0 4.450 4.450 4.540 4.450 4.540 196,000 873,140 4.4548 3.782 3.782 3.858 3.782 3.858 230,643 3.7857 0.00%
2019-10-18 0 4.450 4.400 4.450 4.450 4.450 40,000 178,000 4.4500 3.782 3.739 3.782 3.782 3.782 47,070 3.7816 3.25%
2019-10-17 0 4.310 4.310 4.470 4.300 4.300 2,000 8,600 4.3000 3.663 3.663 3.799 3.654 3.654 2,354 3.6541 1.41%
2019-10-16 0 4.250 4.250 4.470 4.250 4.420 47,616 205,327 4.3121 3.612 3.612 3.799 3.612 3.756 56,032 3.6644 -4.49%
2019-10-15 0 4.450 4.420 4.470 4.450 4.500 18,000 80,300 4.4611 3.782 3.756 3.799 3.782 3.824 21,182 3.7910 -1.11%
2019-10-14 0 4.500 4.420 4.450 4.500 4.500 2,000 9,000 4.5000 3.824 3.756 3.782 3.824 3.824 2,354 3.8241 0.00%
2019-10-11 0 4.500 4.460 4.500 4.500 4.500 4,000 18,000 4.5000 3.824 3.790 3.824 3.824 3.824 4,707 3.8241 0.00%
2019-10-10 0 4.500 4.500 4.530 - - 0 0 - 3.824 3.824 3.850 - - 0 - 0.00%
2019-10-09 0 4.500 4.450 4.500 4.550 4.550 2,000 9,100 4.5500 3.824 3.782 3.824 3.867 3.867 2,354 3.8666 -1.10%
2019-10-08 0 4.550 4.550 4.600 - - 2,000 9,160 4.5800 3.867 3.867 3.909 - - 2,354 3.8921 0.00%
2019-10-04 0 4.550 4.500 4.550 4.500 4.550 120,000 545,700 4.5475 3.867 3.824 3.867 3.824 3.867 141,210 3.8644 -0.33%
2019-10-03 0 4.600 4.510 4.600 4.600 4.600 6,000 27,600 4.6000 3.879 3.803 3.879 3.879 3.879 7,115 3.8793 1.10%
2019-10-02 0 4.550 4.520 4.600 4.550 4.550 6,000 27,300 4.5500 3.837 3.812 3.879 3.837 3.837 7,115 3.8372 0.00%
2019-09-30 0 4.550 4.540 4.650 - - 2,000 9,140 4.5700 3.837 3.829 3.921 - - 2,372 3.8540 0.00%
2019-09-27 0 4.550 4.520 4.570 - - 2,000 9,140 4.5700 3.837 3.812 3.854 - - 2,372 3.8540 0.00%
2019-09-26 0 4.550 4.500 4.580 4.550 4.580 40,000 182,780 4.5695 3.837 3.795 3.862 3.837 3.862 47,431 3.8536 -1.09%
2019-09-25 0 4.600 4.550 4.600 4.600 4.600 4,000 18,400 4.6000 3.879 3.837 3.879 3.879 3.879 4,743 3.8793 0.00%
2019-09-24 0 4.600 4.600 4.650 4.600 4.700 4,000 18,600 4.6500 3.879 3.879 3.921 3.879 3.964 4,743 3.9215 0.00%
2019-09-23 0 4.600 4.600 4.650 4.600 4.700 8,000 37,400 4.6750 3.879 3.879 3.921 3.879 3.964 9,486 3.9426 -2.13%
2019-09-20 0 4.700 4.600 4.700 4.700 4.700 2,000 9,400 4.7000 3.964 3.879 3.964 3.964 3.964 2,372 3.9637 2.17%
2019-09-19 0 4.600 4.600 4.700 4.600 4.750 81,000 382,400 4.7210 3.879 3.879 3.964 3.879 4.006 96,048 3.9814 -0.65%
2019-09-18 0 4.630 4.600 4.630 4.630 4.660 155,642 724,133 4.6526 3.905 3.879 3.905 3.905 3.930 184,556 3.9236 -1.70%
2019-09-17 0 4.710 4.650 4.710 4.650 4.720 94,000 440,980 4.6913 3.972 3.921 3.972 3.921 3.981 111,463 3.9563 0.64%
2019-09-16 0 4.680 4.650 4.700 4.680 4.680 40,000 187,200 4.6800 3.947 3.921 3.964 3.947 3.947 47,431 3.9468 0.65%
2019-09-13 0 4.650 4.640 4.680 4.650 4.690 20,000 93,280 4.6640 3.921 3.913 3.947 3.921 3.955 23,715 3.9333 -0.85%
2019-09-12 0 4.690 4.650 4.690 4.690 4.690 2,000 9,380 4.6900 3.955 3.921 3.955 3.955 3.955 2,372 3.9552 -0.21%
2019-09-11 0 4.700 4.650 4.700 4.700 4.700 16,000 75,200 4.7000 3.964 3.921 3.964 3.964 3.964 18,972 3.9637 0.00%
2019-09-10 0 4.700 4.650 4.700 - - 0 0 - 3.964 3.921 3.964 - - 0 - 0.00%
2019-09-09 0 4.700 4.650 4.700 - - 0 0 - 3.964 3.921 3.964 - - 0 - 0.00%
2019-09-06 0 4.700 4.660 4.700 4.700 4.700 14,000 65,800 4.7000 3.964 3.930 3.964 3.964 3.964 16,601 3.9637 0.00%
2019-09-05 0 4.700 4.650 4.700 4.650 4.700 30,000 140,440 4.6813 3.964 3.921 3.964 3.921 3.964 35,573 3.9479 0.21%
2019-09-04 0 4.690 4.650 4.700 - - 0 0 - 3.955 3.921 3.964 - - 0 - 0.00%
2019-09-03 0 4.690 4.650 4.690 - - 0 0 - 3.955 3.921 3.955 - - 0 - -0.21%
2019-09-02 0 4.700 4.650 4.700 - - 0 0 - 3.964 3.921 3.964 - - 0 - 0.00%
2019-08-30 0 4.700 4.650 4.720 4.700 4.770 16,000 75,840 4.7400 3.964 3.921 3.981 3.964 4.023 18,972 3.9974 -1.05%
2019-08-29 0 4.750 4.750 4.770 4.700 4.800 70,000 333,400 4.7629 4.006 4.006 4.023 3.964 4.048 83,004 4.0167 1.06%
2019-08-28 0 4.700 4.650 4.750 4.660 4.750 56,000 262,140 4.6811 3.964 3.921 4.006 3.930 4.006 66,403 3.9477 0.43%
2019-08-27 0 4.680 4.650 4.680 4.680 4.680 4,000 18,720 4.6800 3.947 3.921 3.947 3.947 3.947 4,743 3.9468 -1.06%
2019-08-26 0 4.730 4.700 4.750 - - 0 0 - 3.989 3.964 4.006 - - 0 - 0.00%
2019-08-23 0 4.730 4.730 4.800 4.730 4.730 10,000 47,300 4.7300 3.989 3.989 4.048 3.989 3.989 11,858 3.9890 0.21%
2019-08-22 0 4.720 4.720 4.730 4.720 4.730 24,000 113,440 4.7267 3.981 3.981 3.989 3.981 3.989 28,459 3.9861 0.43%
2019-08-21 0 4.700 4.700 4.720 - - 0 0 - 3.964 3.964 3.981 - - 0 - 0.00%
2019-08-20 0 4.700 4.670 4.750 4.700 4.700 4,000 18,800 4.7000 3.964 3.938 4.006 3.964 3.964 4,743 3.9637 0.00%
2019-08-19 0 4.700 4.690 4.700 4.690 4.700 8,000 37,580 4.6975 3.964 3.955 3.964 3.955 3.964 9,486 3.9615 0.21%
2019-08-16 0 4.690 4.690 4.750 - - 0 0 - 3.955 3.955 4.006 - - 0 - 0.00%
2019-08-15 0 4.690 4.680 4.690 4.680 4.800 26,000 122,200 4.7000 3.955 3.947 3.955 3.947 4.048 30,830 3.9637 -2.90%
2019-08-14 0 4.830 4.750 4.830 - - 0 0 - 4.073 4.006 4.073 - - 0 - 0.00%
2019-08-13 0 4.830 4.760 4.830 4.750 4.850 64,000 305,660 4.7759 4.073 4.014 4.073 4.006 4.090 75,890 4.0277 0.62%
2019-08-12 0 4.800 4.800 4.850 4.800 4.880 19,318 93,547 4.8425 4.048 4.048 4.090 4.048 4.115 22,907 4.0838 -0.83%
2019-08-09 0 4.840 4.760 4.840 4.800 4.860 186,000 896,180 4.8182 4.082 4.014 4.082 4.048 4.099 220,554 4.0633 -0.41%
2019-08-08 0 4.860 4.820 4.890 4.820 4.870 30,000 144,780 4.8260 4.099 4.065 4.124 4.065 4.107 35,573 4.0699 -0.82%
2019-08-07 0 4.900 4.820 4.900 4.780 4.900 8,000 38,700 4.8375 4.132 4.065 4.132 4.031 4.132 9,486 4.0796 3.16%
2019-08-06 0 4.750 4.700 4.750 4.700 4.750 72,000 338,600 4.7028 4.006 3.964 4.006 3.964 4.006 85,376 3.9660 -0.63%
2019-08-05 0 4.780 4.780 4.800 4.780 4.960 52,000 249,060 4.7896 4.031 4.031 4.048 4.031 4.183 61,660 4.0392 -1.04%
2019-08-02 0 4.830 4.750 4.830 4.750 4.970 102,000 489,580 4.7998 4.073 4.006 4.073 4.006 4.191 120,949 4.0478 -3.21%
2019-08-01 0 4.990 4.750 4.990 4.990 5.000 18,000 89,880 4.9933 4.208 4.006 4.208 4.208 4.217 21,344 4.2110 -0.20%
2019-07-31 0 5.000 4.850 5.000 4.990 5.000 32,000 159,800 4.9938 4.217 4.090 4.217 4.208 4.217 37,945 4.2114 -0.40%
2019-07-30 0 5.020 4.870 5.020 4.850 5.100 368,000 1,794,200 4.8755 4.234 4.107 4.234 4.090 4.301 436,365 4.1117 2.87%
2019-07-29 0 4.880 4.760 5.100 - - 0 0 - 4.115 4.014 4.301 - - 0 - 0.00%
2019-07-26 0 4.880 4.880 5.100 4.750 4.900 611,000 2,958,390 4.8419 4.115 4.115 4.301 4.006 4.132 724,508 4.0833 4.95%
2019-07-25 0 4.650 4.590 4.650 4.600 4.750 304,000 1,402,360 4.6130 3.921 3.871 3.921 3.879 4.006 360,475 3.8903 1.31%
2019-07-24 0 4.590 4.590 4.600 4.590 4.640 685,000 3,150,830 4.5998 3.871 3.871 3.879 3.871 3.913 812,256 3.8791 0.00%
2019-07-23 0 4.590 4.590 4.600 4.590 4.620 444,000 2,042,720 4.6007 3.871 3.871 3.879 3.871 3.896 526,484 3.8799 0.00%
2019-07-22 0 4.590 4.590 4.600 4.590 4.700 1,076,000 4,992,720 4.6401 3.871 3.871 3.879 3.871 3.964 1,275,893 3.9131 0.00%
2019-07-19 0 4.590 4.590 4.600 4.590 4.600 164,000 753,840 4.5966 3.871 3.871 3.879 3.871 3.879 194,467 3.8764 -0.22%
2019-07-18 0 4.600 4.590 4.600 4.600 4.620 424,000 1,954,920 4.6107 3.879 3.871 3.879 3.879 3.896 502,768 3.8883 0.22%
2019-07-17 0 4.590 4.580 4.600 4.590 4.620 374,000 1,721,460 4.6028 3.871 3.862 3.879 3.871 3.896 443,480 3.8817 -0.22%
2019-07-16 0 4.600 4.580 4.600 4.600 4.620 52,000 239,240 4.6008 3.879 3.862 3.879 3.879 3.896 61,660 3.8800 -0.43%
2019-07-15 0 4.620 4.580 4.620 4.600 4.620 34,000 156,600 4.6059 3.896 3.862 3.896 3.879 3.896 40,316 3.8843 0.00%
2019-07-12 0 4.620 4.580 4.620 4.600 4.730 122,005 563,863 4.6216 3.896 3.862 3.896 3.879 3.989 144,670 3.8976 0.43%
2019-07-11 0 4.600 4.560 4.610 4.600 4.620 100,000 461,000 4.6100 3.879 3.846 3.888 3.879 3.896 118,577 3.8878 0.00%
2019-07-10 0 4.600 4.600 4.610 4.600 4.620 425,000 1,957,930 4.6069 3.879 3.879 3.888 3.879 3.896 503,954 3.8851 0.00%
2019-07-09 0 4.600 4.580 4.600 4.600 4.610 424,000 1,952,280 4.6044 3.879 3.862 3.879 3.879 3.888 502,768 3.8831 -5.35%
2019-07-08 0 4.860 4.800 4.900 4.850 5.160 168,000 841,280 5.0076 4.099 4.048 4.132 4.090 4.352 199,210 4.2231 -5.26%
2019-07-05 0 5.130 5.000 5.130 5.150 5.160 76,000 391,800 5.1553 4.326 4.217 4.326 4.343 4.352 90,119 4.3476 0.59%
2019-07-04 0 5.100 4.920 5.100 5.150 5.150 26,000 133,900 5.1500 4.301 4.149 4.301 4.343 4.343 30,830 4.3432 -0.97%
2019-07-03 0 5.150 4.900 5.500 - - 0 0 - 4.343 4.132 4.638 - - 0 - 0.00%
2019-07-02 0 5.150 4.760 5.150 4.710 5.250 78,000 389,200 4.9897 4.343 4.014 4.343 3.972 4.427 92,490 4.2080 10.75%
2019-06-28 0 4.650 4.650 4.740 4.650 4.770 64,000 301,060 4.7041 3.921 3.921 3.997 3.921 4.023 75,890 3.9671 -2.52%
2019-06-27 0 4.770 4.690 4.780 4.700 4.900 90,000 433,420 4.8158 4.023 3.955 4.031 3.964 4.132 106,720 4.0613 0.21%
2019-06-26 0 4.760 4.760 4.780 4.650 4.800 86,000 405,040 4.7098 4.014 4.014 4.031 3.921 4.048 101,977 3.9719 -0.42%
2019-06-25 0 4.780 4.780 4.800 4.770 4.900 10,000 48,740 4.8740 4.031 4.031 4.048 4.023 4.132 11,858 4.1104 -1.44%
2019-06-24 0 4.850 4.760 4.900 - - 0 0 - 4.090 4.014 4.132 - - 0 - 0.00%
2019-06-21 0 4.850 4.810 4.850 4.760 4.850 22,000 105,620 4.8009 4.090 4.056 4.090 4.014 4.090 26,087 4.0488 1.89%
2019-06-20 0 4.760 4.760 4.800 4.760 4.780 6,000 28,600 4.7667 4.014 4.014 4.048 4.014 4.031 7,115 4.0199 -1.86%
2019-06-19 0 4.850 4.810 4.850 4.850 4.850 4,000 19,400 4.8500 4.090 4.056 4.090 4.090 4.090 4,743 4.0902 1.04%
2019-06-18 0 4.800 4.780 4.850 4.800 4.850 12,000 58,080 4.8400 4.048 4.031 4.090 4.048 4.090 14,229 4.0817 0.42%
2019-06-17 0 4.780 4.780 4.850 4.780 4.780 4,000 19,120 4.7800 4.031 4.031 4.090 4.031 4.031 4,743 4.0311 -1.44%
2019-06-14 0 4.850 4.760 4.850 4.850 4.900 38,000 185,700 4.8868 4.090 4.014 4.090 4.090 4.132 45,059 4.1212 -0.82%
2019-06-13 0 4.890 4.800 4.890 4.890 4.900 18,000 88,140 4.8967 4.124 4.048 4.124 4.124 4.132 21,344 4.1295 0.00%
2019-06-12 0 4.890 4.750 4.890 4.920 4.920 6,000 29,520 4.9200 4.124 4.006 4.124 4.149 4.149 7,115 4.1492 1.66%
2019-06-11 0 4.930 4.730 4.940 4.820 4.940 34,000 164,760 4.8459 4.056 3.892 4.065 3.966 4.065 41,322 3.9872 2.71%
2019-06-10 0 4.800 4.800 4.850 4.750 4.800 42,000 200,380 4.7710 3.949 3.949 3.991 3.908 3.949 51,045 3.9256 -1.03%
2019-06-06 0 4.850 4.700 4.850 4.850 4.960 44,000 215,820 4.9050 3.991 3.867 3.991 3.991 4.081 53,476 4.0359 -2.61%
2019-06-05 0 4.980 4.910 4.980 - - 0 0 - 4.098 4.040 4.098 - - 0 - -0.40%
2019-06-04 0 5.000 4.900 5.010 4.900 5.000 24,000 118,900 4.9542 4.114 4.032 4.122 4.032 4.114 29,169 4.0763 -1.77%
2019-06-03 0 5.090 4.710 5.090 - - 0 0 - 4.188 3.875 4.188 - - 0 - -0.20%
2019-05-31 0 5.100 4.880 5.100 4.900 5.100 12,000 60,400 5.0333 4.196 4.015 4.196 4.032 4.196 14,584 4.1414 2.20%
2019-05-30 0 4.990 4.900 4.990 4.990 5.000 59,000 294,510 4.9917 4.106 4.032 4.106 4.106 4.114 71,706 4.1072 -1.58%
2019-05-29 0 5.070 5.010 5.070 5.000 5.140 120,000 606,620 5.0552 4.172 4.122 4.172 4.114 4.229 145,843 4.1594 1.60%
2019-05-28 0 4.990 4.990 5.000 4.990 5.140 38,000 190,600 5.0158 4.106 4.106 4.114 4.106 4.229 46,184 4.1270 0.81%
2019-05-27 0 4.950 4.950 5.010 4.890 4.950 80,000 393,920 4.9240 4.073 4.073 4.122 4.024 4.073 97,229 4.0515 -0.80%
2019-05-24 0 4.990 4.900 5.000 4.980 5.020 10,000 50,060 5.0060 4.106 4.032 4.114 4.098 4.130 12,154 4.1190 1.01%
2019-05-23 0 4.940 4.900 5.000 4.940 5.100 78,000 392,400 5.0308 4.065 4.032 4.114 4.065 4.196 94,798 4.1393 -0.80%
2019-05-22 0 4.980 4.970 5.000 4.980 5.100 140,000 702,440 5.0174 4.098 4.089 4.114 4.098 4.196 170,150 4.1284 0.61%
2019-05-21 0 4.950 4.950 5.000 4.940 5.010 120,000 598,760 4.9897 4.073 4.073 4.114 4.065 4.122 145,843 4.1055 -4.99%
2019-05-20 0 5.210 5.150 5.220 5.150 5.230 14,000 72,980 5.2129 4.287 4.237 4.295 4.237 4.303 17,015 4.2892 -0.38%
2019-05-17 0 5.230 5.050 5.230 5.000 5.250 126,000 632,160 5.0171 4.303 4.155 4.303 4.114 4.320 153,135 4.1281 3.56%
2019-05-16 0 5.050 5.050 5.080 5.050 5.100 6,000 30,500 5.0833 4.155 4.155 4.180 4.155 4.196 7,292 4.1826 -0.98%
2019-05-15 0 5.100 5.100 5.170 5.100 5.230 14,000 72,280 5.1629 4.196 4.196 4.254 4.196 4.303 17,015 4.2480 -0.39%
2019-05-14 0 5.120 5.100 5.130 5.120 5.250 16,000 83,520 5.2200 4.213 4.196 4.221 4.213 4.320 19,446 4.2950 -2.48%
2019-05-10 0 5.250 5.050 5.250 - - 0 0 - 4.320 4.155 4.320 - - 0 - -0.94%
2019-05-09 0 5.300 5.060 5.300 5.200 5.300 33,000 173,020 5.2430 4.361 4.163 4.361 4.279 4.361 40,107 4.3140 1.92%
2019-05-08 0 5.200 5.050 5.200 5.190 5.200 25,773 133,999 5.1992 4.279 4.155 4.279 4.270 4.279 31,323 4.2779 1.56%
2019-05-07 0 5.120 5.050 5.180 5.090 5.200 60,000 307,920 5.1320 4.213 4.155 4.262 4.188 4.279 72,921 4.2226 0.00%
2019-05-06 0 5.120 5.050 5.120 5.120 5.200 8,000 41,120 5.1400 4.213 4.155 4.213 4.213 4.279 9,723 4.2292 -1.54%
2019-05-03 0 5.200 5.050 5.200 5.200 5.300 44,000 229,560 5.2173 4.279 4.155 4.279 4.279 4.361 53,476 4.2928 0.00%
2019-05-02 0 5.200 5.150 5.200 5.150 5.210 16,000 83,000 5.1875 4.279 4.237 4.279 4.237 4.287 19,446 4.2683 0.97%
2019-04-30 0 5.150 5.050 5.150 5.190 5.190 3,774 19,622 5.1993 4.237 4.155 4.237 4.270 4.270 4,587 4.2780 0.98%
2019-04-29 0 5.100 5.070 5.190 5.100 5.280 36,000 186,040 5.1678 4.196 4.172 4.270 4.196 4.344 43,753 4.2521 -2.30%
2019-04-26 0 5.220 5.220 5.290 - - 0 0 - 4.295 4.295 4.353 - - 0 - 0.00%
2019-04-25 0 5.220 5.220 5.290 - - 0 0 - 4.295 4.295 4.353 - - 0 - 0.00%
2019-04-24 0 5.220 5.220 5.290 5.220 5.330 26,000 137,620 5.2931 4.295 4.295 4.353 4.295 4.386 31,599 4.3552 -1.51%
2019-04-23 0 5.300 5.300 5.320 5.300 5.300 36,000 190,800 5.3000 4.361 4.361 4.377 4.361 4.361 43,753 4.3609 0.00%
2019-04-18 0 5.300 5.260 5.300 5.300 5.300 24,000 127,200 5.3000 4.361 4.328 4.361 4.361 4.361 29,169 4.3609 0.00%
2019-04-17 0 5.300 5.280 5.330 5.300 5.300 44,000 233,200 5.3000 4.361 4.344 4.386 4.361 4.361 53,476 4.3609 0.00%
2019-04-16 0 5.300 5.260 5.320 5.300 5.350 35,000 186,700 5.3343 4.361 4.328 4.377 4.361 4.402 42,538 4.3891 -0.56%
2019-04-15 0 5.330 5.270 5.330 5.300 5.330 88,000 466,580 5.3020 4.386 4.336 4.386 4.361 4.386 106,951 4.3625 0.57%
2019-04-12 0 5.300 5.220 5.300 5.280 5.300 139,677 737,996 5.2836 4.361 4.295 4.361 4.344 4.361 169,757 4.3474 0.00%
2019-04-11 0 5.300 5.290 5.300 5.290 5.300 20,000 105,900 5.2950 4.361 4.353 4.361 4.353 4.361 24,307 4.3567 0.00%
2019-04-10 0 5.300 5.290 5.300 5.290 5.300 42,000 222,400 5.2952 4.361 4.353 4.361 4.353 4.361 51,045 4.3569 0.95%
2019-04-09 0 5.250 5.250 5.290 5.250 5.300 42,500 224,675 5.2865 4.320 4.320 4.353 4.320 4.361 51,653 4.3497 -0.94%
2019-04-08 0 5.300 5.210 5.320 5.110 5.300 104,000 548,860 5.2775 4.361 4.287 4.377 4.205 4.361 126,397 4.3423 1.34%
2019-04-04 0 5.230 5.230 5.300 5.230 5.240 40,000 209,260 5.2315 4.303 4.303 4.361 4.303 4.311 48,614 4.3045 0.58%
2019-04-03 0 5.200 5.200 5.340 5.200 5.400 265,108 1,411,172 5.3230 4.279 4.279 4.394 4.279 4.443 322,201 4.3798 -2.80%
2019-04-02 0 5.350 5.080 5.350 5.400 5.490 127,108 688,462 5.4164 4.402 4.180 4.402 4.443 4.517 154,482 4.4566 -2.55%
2019-04-01 0 5.490 5.410 5.490 5.490 5.500 10,000 54,940 5.4940 4.517 4.451 4.517 4.517 4.525 12,154 4.5205 -1.96%
2019-03-29 0 5.600 5.150 5.600 5.300 5.670 169,108 924,482 5.4668 4.608 4.237 4.608 4.361 4.665 205,527 4.4981 3.70%
2019-03-28 0 5.400 5.400 5.450 5.400 5.400 42,000 226,800 5.4000 4.443 4.443 4.484 4.443 4.443 51,045 4.4431 -1.64%
2019-03-27 0 5.490 5.400 5.490 5.400 5.500 14,000 76,800 5.4857 4.517 4.443 4.517 4.443 4.525 17,015 4.5137 -2.83%
2019-03-26 0 5.650 5.500 5.650 5.660 5.740 286,000 1,630,260 5.7002 4.649 4.525 4.649 4.657 4.723 347,592 4.6902 -1.57%
2019-03-25 0 5.740 5.740 5.760 5.700 5.800 14,000 80,320 5.7371 4.723 4.723 4.739 4.690 4.772 17,015 4.7205 -1.03%
2019-03-22 0 5.800 5.700 5.800 5.800 5.800 24,000 139,200 5.8000 4.772 4.690 4.772 4.772 4.772 29,169 4.7723 0.00%
2019-03-21 0 5.800 5.700 5.800 5.800 5.840 22,000 127,760 5.8073 4.772 4.690 4.772 4.772 4.805 26,738 4.7782 0.00%
2019-03-20 0 5.800 5.700 5.800 - - 0 0 - 4.772 4.690 4.772 - - 0 - 0.00%
2019-03-19 0 5.800 5.700 5.800 5.760 5.850 12,000 69,740 5.8117 4.772 4.690 4.772 4.739 4.813 14,584 4.7819 -0.85%
2019-03-18 0 5.850 5.710 5.860 5.710 5.880 32,000 184,980 5.7806 4.813 4.698 4.822 4.698 4.838 38,891 4.7563 0.86%
2019-03-15 0 5.800 5.740 5.880 5.800 5.900 16,000 93,880 5.8675 4.772 4.723 4.838 4.772 4.855 19,446 4.8278 0.87%
2019-03-14 0 5.750 5.740 5.760 5.740 5.800 46,000 265,960 5.7817 4.731 4.723 4.739 4.723 4.772 55,906 4.7572 -0.86%
2019-03-13 0 5.800 5.740 5.760 5.740 5.800 54,000 311,640 5.7711 4.772 4.723 4.739 4.723 4.772 65,629 4.7485 1.05%
2019-03-12 0 5.740 5.740 5.760 5.740 5.800 20,000 115,320 5.7660 4.723 4.723 4.739 4.723 4.772 24,307 4.7443 0.00%
2019-03-11 0 5.740 5.740 5.750 5.740 5.750 36,000 206,680 5.7411 4.723 4.723 4.731 4.723 4.731 43,753 4.7238 -0.35%
2019-03-08 0 5.760 5.740 5.760 5.740 5.760 22,000 126,320 5.7418 4.739 4.723 4.739 4.723 4.739 26,738 4.7244 0.00%
2019-03-07 0 5.760 5.700 5.760 5.750 5.800 21,000 121,190 5.7710 4.739 4.690 4.739 4.731 4.772 25,523 4.7484 0.35%
2019-03-06 0 5.740 5.700 5.760 5.700 5.770 21,000 119,970 5.7129 4.723 4.690 4.739 4.690 4.748 25,523 4.7006 -0.52%
2019-03-05 0 5.770 5.700 5.780 5.770 5.770 10,000 57,700 5.7700 4.748 4.690 4.756 4.748 4.748 12,154 4.7476 0.00%
2019-03-04 0 5.770 5.700 5.780 - - 0 0 - 4.748 4.690 4.756 - - 0 - 0.00%
2019-03-01 0 5.770 5.700 5.780 5.700 5.770 24,000 137,720 5.7383 4.748 4.690 4.756 4.690 4.748 29,169 4.7215 0.00%
2019-02-28 0 5.770 5.700 5.780 5.710 5.780 18,000 103,200 5.7333 4.748 4.690 4.756 4.698 4.756 21,876 4.7174 0.52%
2019-02-27 0 5.740 5.600 5.750 5.510 5.740 28,000 155,200 5.5429 4.723 4.608 4.731 4.534 4.723 34,030 4.5607 -0.35%
2019-02-26 0 5.760 5.510 5.760 - - 1,000 5,780 5.7800 4.739 4.534 4.739 - - 1,215 4.7558 -0.17%
2019-02-25 0 5.770 5.440 5.770 5.700 5.780 64,000 364,980 5.7028 4.748 4.476 4.748 4.690 4.756 77,783 4.6923 1.76%
2019-02-22 0 5.670 5.520 5.670 5.670 5.700 6,000 34,140 5.6900 4.665 4.542 4.665 4.665 4.690 7,292 4.6818 -0.53%
2019-02-21 0 5.700 5.560 5.700 5.500 5.700 78,000 443,800 5.6897 4.690 4.575 4.690 4.525 4.690 94,798 4.6815 0.00%
2019-02-20 0 5.700 5.650 5.700 5.580 5.700 58,000 324,760 5.5993 4.690 4.649 4.690 4.591 4.690 70,491 4.6071 3.64%
2019-02-19 0 5.500 5.400 5.500 5.400 5.580 14,000 76,160 5.4400 4.525 4.443 4.525 4.443 4.591 17,015 4.4760 2.04%
2019-02-18 0 5.390 5.350 5.400 5.350 5.610 46,000 247,120 5.3722 4.435 4.402 4.443 4.402 4.616 55,906 4.4202 -0.92%
2019-02-15 0 5.440 5.350 5.440 5.350 5.560 80,000 440,100 5.5013 4.476 4.402 4.476 4.402 4.575 97,229 4.5264 0.00%
2019-02-14 0 5.440 5.350 5.440 5.330 5.590 32,000 172,960 5.4050 4.476 4.402 4.476 4.386 4.599 38,891 4.4473 5.43%
2019-02-13 0 5.160 5.160 5.490 5.100 5.710 427,000 2,223,480 5.2072 4.246 4.246 4.517 4.196 4.698 518,958 4.2845 -7.19%
2019-02-12 0 5.560 5.300 5.560 5.410 5.780 16,000 88,580 5.5363 4.575 4.361 4.575 4.451 4.756 19,446 4.5552 7.54%
2019-02-11 0 5.170 5.170 5.800 5.010 5.120 24,000 122,020 5.0842 4.254 4.254 4.772 4.122 4.213 29,169 4.1833 3.19%
2019-02-08 0 5.010 5.010 5.100 5.000 5.100 194,000 977,140 5.0368 4.122 4.122 4.196 4.114 4.196 235,779 4.1443 0.20%
2019-02-04 0 5.000 4.770 5.000 5.000 5.000 42,000 210,000 5.0000 4.114 3.925 4.114 4.114 4.114 51,045 4.1140 0.20%
2019-02-01 0 4.990 4.820 4.990 4.820 4.990 26,000 126,760 4.8754 4.106 3.966 4.106 3.966 4.106 31,599 4.0115 8.01%
2019-01-31 0 4.620 4.620 4.700 4.620 4.700 480,000 2,236,120 4.6586 3.801 3.801 3.867 3.801 3.867 583,372 3.8331 -1.49%
2019-01-30 0 4.690 4.610 4.690 4.600 4.720 945,355 4,443,898 4.7008 3.859 3.793 3.859 3.785 3.884 1,148,944 3.8678 -0.21%
2019-01-29 0 4.700 4.620 4.700 4.610 4.730 68,000 319,760 4.7024 3.867 3.801 3.867 3.793 3.892 82,644 3.8691 0.86%
2019-01-28 0 4.660 4.600 4.700 4.650 4.750 4,342,000 21,695,700 4.9967 3.834 3.785 3.867 3.826 3.908 5,277,081 4.1113 -0.85%
2019-01-25 0 4.700 4.600 4.700 4.620 4.790 178,000 834,860 4.6902 3.867 3.785 3.867 3.801 3.941 216,334 3.8591 1.08%
2019-01-24 0 4.650 4.640 4.750 4.650 4.800 652,000 3,098,260 4.7519 3.826 3.818 3.908 3.826 3.949 792,413 3.9099 -1.90%
2019-01-23 0 4.740 4.680 4.740 4.610 4.750 44,000 207,200 4.7091 3.900 3.851 3.900 3.793 3.908 53,476 3.8747 -0.63%
2019-01-22 0 4.770 4.720 4.780 4.700 4.850 68,000 325,740 4.7903 3.925 3.884 3.933 3.867 3.991 82,644 3.9415 -0.63%
2019-01-21 0 4.800 4.700 4.800 4.740 4.810 42,000 201,200 4.7905 3.949 3.867 3.949 3.900 3.958 51,045 3.9416 0.00%
2019-01-18 0 4.800 4.740 4.800 4.800 4.820 12,000 57,680 4.8067 3.949 3.900 3.949 3.949 3.966 14,584 3.9549 0.00%
2019-01-17 0 4.800 4.720 4.800 4.700 4.800 248,374 1,181,700 4.7577 3.949 3.884 3.949 3.867 3.949 301,863 3.9147 0.84%
2019-01-16 0 4.760 4.750 4.840 4.760 4.900 110,000 535,320 4.8665 3.917 3.908 3.982 3.917 4.032 133,689 4.0042 -2.46%
2019-01-15 0 4.880 4.870 4.880 4.860 4.950 58,000 284,100 4.8983 4.015 4.007 4.015 3.999 4.073 70,491 4.0303 -1.41%
2019-01-14 0 4.950 4.900 5.000 - - 0 0 - 4.073 4.032 4.114 - - 0 - 0.00%
2019-01-11 0 4.950 4.870 4.950 4.870 5.000 78,000 388,800 4.9846 4.073 4.007 4.073 4.007 4.114 94,798 4.1014 1.64%
2019-01-10 0 4.870 4.780 4.870 4.730 4.950 124,000 606,800 4.8935 4.007 3.933 4.007 3.892 4.073 150,704 4.0264 -1.42%
2019-01-09 0 4.940 4.860 4.950 4.850 4.950 377,739 1,834,474 4.8565 4.065 3.999 4.073 3.991 4.073 459,088 3.9959 0.82%
2019-01-08 0 4.900 4.810 4.940 4.710 5.070 60,000 294,520 4.9087 4.032 3.958 4.065 3.875 4.172 72,921 4.0389 -2.00%
2019-01-07 0 5.000 4.880 5.000 4.950 5.090 92,000 462,120 5.0230 4.114 4.015 4.114 4.073 4.188 111,813 4.1330 1.01%
2019-01-04 0 4.950 4.880 4.950 4.860 4.990 71,305 351,310 4.9269 4.073 4.015 4.073 3.999 4.106 86,661 4.0538 1.85%
2019-01-03 0 4.860 4.860 4.950 4.860 5.000 20,000 99,340 4.9670 3.999 3.999 4.073 3.999 4.114 24,307 4.0869 -1.82%
2019-01-02 0 4.950 4.860 4.950 4.900 4.950 28,000 138,100 4.9321 4.073 3.999 4.073 4.032 4.073 34,030 4.0582 0.41%
2018-12-31 0 4.930 4.860 4.930 4.900 4.930 18,000 88,400 4.9111 4.056 3.999 4.056 4.032 4.056 21,876 4.0409 0.20%
2018-12-28 0 4.920 4.920 4.940 4.920 5.000 64,000 318,280 4.9731 4.048 4.048 4.065 4.048 4.114 77,783 4.0919 -1.01%
2018-12-27 0 4.970 4.930 4.970 4.860 5.000 84,000 418,520 4.9824 4.089 4.056 4.089 3.999 4.114 102,090 4.0995 -1.00%
2018-12-24 0 5.020 5.000 5.020 5.020 5.190 42,000 216,680 5.1590 4.130 4.114 4.130 4.130 4.270 51,045 4.2449 -3.46%
2018-12-21 0 5.200 5.180 5.240 5.180 5.350 48,000 250,580 5.2204 4.279 4.262 4.311 4.262 4.402 58,337 4.2954 -2.99%
2018-12-20 0 5.360 5.300 5.380 5.360 5.390 28,000 150,520 5.3757 4.410 4.361 4.427 4.410 4.435 34,030 4.4232 0.00%
2018-12-19 0 5.360 5.320 5.380 - - 0 0 - 4.410 4.377 4.427 - - 0 - 0.00%
2018-12-18 0 5.360 5.360 5.590 5.320 5.600 6,000 32,840 5.4733 4.410 4.410 4.599 4.377 4.608 7,292 4.5035 -5.47%
2018-12-17 0 5.670 5.400 5.670 5.690 5.750 16,000 91,360 5.7100 4.665 4.443 4.665 4.682 4.731 19,446 4.6982 0.53%
2018-12-14 0 5.640 5.360 5.620 5.640 5.640 10,000 56,400 5.6400 4.641 4.410 4.624 4.641 4.641 12,154 4.6406 4.44%
2018-12-13 0 5.400 5.340 5.500 5.400 5.500 12,500 68,550 5.4840 4.443 4.394 4.525 4.443 4.525 15,192 4.5123 0.00%
2018-12-12 0 5.400 5.340 5.430 5.400 5.400 4,000 21,600 5.4000 4.443 4.394 4.468 4.443 4.443 4,861 4.4431 0.00%
2018-12-11 0 5.400 5.320 5.400 5.350 5.400 14,000 75,360 5.3829 4.443 4.377 4.443 4.402 4.443 17,015 4.4290 0.75%
2018-12-10 0 5.360 5.270 5.360 5.280 5.400 59,000 317,420 5.3800 4.410 4.336 4.410 4.344 4.443 71,706 4.4267 0.19%
2018-12-07 0 5.350 5.350 5.460 5.350 5.550 44,000 239,380 5.4405 4.402 4.402 4.493 4.402 4.567 53,476 4.4764 -1.11%
2018-12-06 0 5.410 5.410 5.450 5.400 5.630 110,000 609,500 5.5409 4.451 4.451 4.484 4.443 4.632 133,689 4.5591 -2.70%
2018-12-05 0 5.560 5.500 5.560 5.560 5.690 152,153 845,209 5.5550 4.575 4.525 4.575 4.575 4.682 184,920 4.5707 0.18%
2018-12-04 0 5.550 5.500 5.550 5.600 5.770 294,261 1,689,003 5.7398 4.567 4.525 4.567 4.608 4.748 357,632 4.7227 -3.65%
2018-12-03 0 5.760 5.760 5.800 5.760 6.000 298,000 1,770,920 5.9427 4.739 4.739 4.772 4.739 4.937 362,176 4.8897 -3.36%
2018-11-30 0 5.960 5.910 5.980 5.900 5.990 26,000 155,080 5.9646 4.904 4.863 4.920 4.855 4.929 31,599 4.9077 -1.32%
2018-11-29 0 6.040 5.990 6.050 6.010 6.040 8,000 48,300 6.0375 4.970 4.929 4.978 4.945 4.970 9,723 4.9677 -0.17%
2018-11-28 0 6.050 6.010 6.050 - - 0 0 - 4.978 4.945 4.978 - - 0 - 0.00%
2018-11-27 0 6.050 5.970 6.050 6.050 6.100 8,000 48,500 6.0625 4.978 4.912 4.978 4.978 5.019 9,723 4.9882 -0.82%
2018-11-26 0 6.100 5.970 6.100 - - 0 0 - 5.019 4.912 5.019 - - 0 - -1.61%
2018-11-23 0 6.200 5.960 6.210 6.200 6.200 2,030 12,586 6.2000 5.101 4.904 5.110 5.101 5.101 2,467 5.1014 3.33%
2018-11-22 0 6.000 5.950 6.040 6.000 6.070 15,000 90,270 6.0180 4.937 4.896 4.970 4.937 4.994 18,230 4.9516 -0.17%
2018-11-21 0 6.010 6.010 6.070 6.010 6.190 26,000 158,080 6.0800 4.945 4.945 4.994 4.945 5.093 31,599 5.0026 -3.06%
2018-11-20 0 6.200 6.190 6.370 - - 2,000 12,780 6.3900 5.101 5.093 5.241 - - 2,431 5.2577 0.00%
2018-11-19 0 6.200 6.200 6.390 - - 0 0 - 5.101 5.101 5.258 - - 0 - 1.31%
2018-11-16 0 6.120 6.060 6.120 - - 0 0 - 5.036 4.986 5.036 - - 0 - 0.00%
2018-11-15 0 6.120 6.100 6.210 6.120 6.230 8,000 49,280 6.1600 5.036 5.019 5.110 5.036 5.126 9,723 5.0685 1.16%
2018-11-14 0 6.050 6.110 6.390 6.000 6.390 72,000 446,460 6.2008 4.978 5.027 5.258 4.937 5.258 87,506 5.1021 -0.82%
2018-11-13 0 6.100 6.100 6.120 6.100 6.200 18,000 110,700 6.1500 5.019 5.019 5.036 5.019 5.101 21,876 5.0602 -1.61%
2018-11-12 0 6.200 6.200 6.390 6.200 6.400 93,500 591,800 6.3294 5.101 5.101 5.258 5.101 5.266 113,636 5.2079 -2.97%
2018-11-09 0 6.390 6.350 6.400 6.350 6.390 14,000 88,980 6.3557 5.258 5.225 5.266 5.225 5.258 17,015 5.2295 2.24%
2018-11-08 0 6.250 6.250 6.300 6.250 6.390 365,281 2,318,164 6.3462 5.143 5.143 5.184 5.143 5.258 443,947 5.2217 -1.57%
2018-11-07 0 6.350 6.350 6.400 6.350 6.400 38,000 242,200 6.3737 5.225 5.225 5.266 5.225 5.266 46,184 5.2443 0.00%
2018-11-06 0 6.350 6.350 6.500 6.250 6.350 250,000 1,580,020 6.3201 5.225 5.225 5.348 5.143 5.225 303,839 5.2002 0.79%
2018-11-05 0 6.300 6.300 6.330 6.300 6.330 42,000 265,280 6.3162 5.184 5.184 5.208 5.184 5.208 51,045 5.1970 -0.47%
2018-11-02 0 6.330 6.250 6.350 6.150 6.390 111,500 700,705 6.2843 5.208 5.143 5.225 5.060 5.258 135,512 5.1708 1.28%
2018-11-01 0 6.250 6.160 6.350 6.150 6.250 78,000 482,080 6.1805 5.143 5.068 5.225 5.060 5.143 94,798 5.0853 1.63%
2018-10-31 0 6.150 6.100 6.150 6.100 6.200 173,000 1,068,950 6.1789 5.060 5.019 5.060 5.019 5.101 210,257 5.0840 0.00%
2018-10-30 0 6.150 6.000 6.250 6.000 6.250 164,000 1,017,500 6.2043 5.060 4.937 5.143 4.937 5.143 199,319 5.1049 -1.60%
2018-10-29 0 6.250 6.170 6.250 6.160 6.370 304,000 1,909,280 6.2805 5.143 5.077 5.143 5.068 5.241 369,469 5.1676 -1.26%
2018-10-26 0 6.330 6.250 6.330 6.330 6.330 2,000 12,660 6.3300 5.208 5.143 5.208 5.208 5.208 2,431 5.2083 -0.63%
2018-10-25 0 6.370 6.240 6.370 - - 0 0 - 5.241 5.134 5.241 - - 0 - -0.31%
2018-10-24 0 6.390 6.230 6.450 - - 0 0 - 5.258 5.126 5.307 - - 0 - 0.00%
2018-10-23 0 6.390 6.230 6.400 6.390 6.440 6,000 38,440 6.4067 5.258 5.126 5.266 5.258 5.299 7,292 5.2714 -0.16%
2018-10-22 0 6.400 6.230 6.400 - - 0 0 - 5.266 5.126 5.266 - - 0 - 0.00%
2018-10-19 0 6.400 6.210 6.450 - - 0 0 - 5.266 5.110 5.307 - - 0 - 0.00%
2018-10-18 0 6.400 6.220 6.400 6.390 6.400 16,000 101,660 6.3538 5.266 5.118 5.266 5.258 5.266 19,446 5.2279 2.24%
2018-10-16 0 6.260 6.210 6.260 6.200 6.400 12,000 74,840 6.2367 5.151 5.110 5.151 5.101 5.266 14,584 5.1315 0.48%
2018-10-15 0 6.230 6.230 6.450 6.090 6.200 66,000 402,720 6.1018 5.126 5.126 5.307 5.011 5.101 80,214 5.0206 2.30%
2018-10-12 0 6.090 6.070 6.090 6.090 6.100 48,000 292,780 6.0996 5.011 4.994 5.011 5.011 5.019 58,337 5.0188 -0.16%
2018-10-11 0 6.100 6.100 6.220 6.070 6.360 46,000 281,300 6.1152 5.019 5.019 5.118 4.994 5.233 55,906 5.0316 -5.28%
2018-10-10 0 6.440 6.400 6.440 6.300 6.550 62,000 394,860 6.3687 5.299 5.266 5.299 5.184 5.389 75,352 5.2402 2.06%
2018-10-09 0 6.310 6.310 6.500 6.310 6.410 40,000 254,100 6.3525 5.192 5.192 5.348 5.192 5.274 48,614 5.2269 -2.17%
2018-10-08 0 6.450 6.400 6.540 6.450 6.540 6,000 39,060 6.5100 5.307 5.266 5.381 5.307 5.381 7,292 5.3564 -1.38%
2018-10-05 0 6.540 6.450 6.780 6.540 6.540 2,000 13,080 6.5400 5.381 5.307 5.579 5.381 5.381 2,431 5.3811 2.03%
2018-10-04 0 6.450 6.400 6.470 6.450 6.450 6,000 38,700 6.4500 5.274 5.233 5.291 5.274 5.274 7,338 5.2742 0.78%
2018-10-03 0 6.400 6.400 6.470 6.400 6.430 78,000 500,320 6.4144 5.233 5.233 5.291 5.233 5.258 95,389 5.2450 -0.62%
2018-10-02 0 6.440 6.410 6.480 6.440 6.600 168,000 1,086,920 6.4698 5.266 5.241 5.299 5.266 5.397 205,454 5.2903 0.47%
2018-09-28 0 6.410 6.400 6.500 6.410 6.500 48,000 311,700 6.4938 5.241 5.233 5.315 5.241 5.315 58,701 5.3099 -1.08%
2018-09-27 0 6.480 6.400 6.490 6.400 6.550 283,558 1,842,369 6.4973 5.299 5.233 5.307 5.233 5.356 346,775 5.3129 1.25%
2018-09-26 0 6.400 6.400 6.480 6.400 6.550 403,000 2,616,950 6.4937 5.233 5.233 5.299 5.233 5.356 492,845 5.3099 -1.39%
2018-09-24 0 6.490 6.400 6.500 6.490 6.500 44,000 285,820 6.4959 5.307 5.233 5.315 5.307 5.315 53,809 5.3117 -0.15%
2018-09-21 0 6.500 6.400 6.500 6.500 6.650 92,000 601,260 6.5354 5.315 5.233 5.315 5.315 5.438 112,511 5.3440 -1.52%
2018-09-20 0 6.600 6.540 6.600 6.560 6.600 70,000 460,900 6.5843 5.397 5.348 5.397 5.364 5.397 85,606 5.3840 -0.75%
2018-09-19 0 6.650 6.530 6.780 6.550 6.650 176,325 1,168,538 6.6272 5.438 5.340 5.544 5.356 5.438 215,635 5.4191 1.06%
2018-09-18 0 6.580 6.560 6.600 6.580 6.620 86,000 567,420 6.5979 5.380 5.364 5.397 5.380 5.413 105,173 5.3951 -1.05%
2018-09-17 0 6.650 6.620 6.690 6.650 6.730 22,000 146,880 6.6764 5.438 5.413 5.470 5.438 5.503 26,905 5.4593 -0.75%
2018-09-14 0 6.700 6.680 6.700 6.700 6.710 12,000 80,440 6.7033 5.479 5.462 5.479 5.479 5.487 14,675 5.4813 -0.74%
2018-09-13 0 6.750 6.710 6.760 6.750 6.780 14,000 94,700 6.7643 5.519 5.487 5.528 5.519 5.544 17,121 5.5312 -0.44%
2018-09-12 0 6.780 6.750 6.890 6.780 6.800 6,880 46,656 6.7814 5.544 5.519 5.634 5.544 5.560 8,414 5.5452 -0.29%
2018-09-11 0 6.800 6.800 6.900 6.800 6.950 38,000 259,180 6.8205 5.560 5.560 5.642 5.560 5.683 46,472 5.5771 -1.31%
2018-09-10 0 6.890 6.690 6.950 6.890 6.890 2,000 13,780 6.8900 5.634 5.470 5.683 5.634 5.634 2,446 5.6340 1.77%
2018-09-07 0 6.770 6.850 6.890 6.750 6.850 61,000 414,150 6.7893 5.536 5.601 5.634 5.519 5.601 74,599 5.5517 -1.88%
2018-09-06 0 6.900 6.800 6.900 6.800 6.900 16,000 110,000 6.8750 5.642 5.560 5.642 5.560 5.642 19,567 5.6217 1.17%
2018-09-05 0 6.820 6.810 6.890 6.770 6.940 10,000 68,600 6.8600 5.577 5.569 5.634 5.536 5.675 12,229 5.6094 -0.44%
2018-09-04 0 6.850 6.770 6.850 6.800 6.850 252,000 1,715,540 6.8077 5.601 5.536 5.601 5.560 5.601 308,181 5.5667 0.74%
2018-09-03 0 6.800 6.800 6.870 6.800 6.810 308,000 2,094,420 6.8001 5.560 5.560 5.618 5.560 5.569 376,666 5.5604 0.00%
2018-08-31 0 6.800 6.750 6.800 6.800 6.890 20,000 136,700 6.8350 5.560 5.519 5.560 5.560 5.634 24,459 5.5890 0.00%
2018-08-30 0 6.800 6.750 6.800 6.800 6.890 43,000 293,120 6.8167 5.560 5.519 5.560 5.560 5.634 52,586 5.5741 0.00%
2018-08-29 0 6.800 6.710 6.800 6.700 6.800 235,000 1,578,360 6.7164 5.560 5.487 5.560 5.479 5.560 287,391 5.4920 -1.31%
2018-08-28 0 6.890 6.750 6.890 6.800 6.900 57,000 391,970 6.8767 5.634 5.519 5.634 5.560 5.642 69,708 5.6231 -0.29%
2018-08-27 0 6.910 6.800 7.000 6.910 7.000 28,000 195,820 6.9936 5.650 5.560 5.724 5.650 5.724 34,242 5.7186 0.14%
2018-08-24 0 6.900 6.800 6.900 6.900 6.900 42,000 289,800 6.9000 5.642 5.560 5.642 5.642 5.642 51,364 5.6421 -1.43%
2018-08-23 0 7.000 6.910 7.000 6.900 7.000 118,000 815,400 6.9102 5.724 5.650 5.724 5.642 5.724 144,307 5.6505 1.45%
2018-08-22 0 6.900 6.800 6.900 6.890 6.900 62,080 428,232 6.8981 5.642 5.560 5.642 5.634 5.642 75,920 5.6406 0.15%
2018-08-21 0 6.890 6.890 7.000 6.700 7.000 84,000 581,980 6.9283 5.634 5.634 5.724 5.479 5.724 102,727 5.6653 3.61%
2018-08-20 0 6.650 6.630 6.650 6.700 6.950 90,216 621,667 6.8909 5.438 5.421 5.438 5.479 5.683 110,329 5.6347 -4.32%
2018-08-17 0 6.950 6.800 6.950 7.000 7.000 26,000 181,400 6.9769 5.683 5.560 5.683 5.724 5.724 31,796 5.7050 -0.71%
2018-08-16 0 7.000 6.950 7.000 6.900 7.000 70,000 487,440 6.9634 5.724 5.683 5.724 5.642 5.724 85,606 5.6940 2.04%
2018-08-15 0 6.860 6.850 7.000 6.850 7.000 178,000 1,243,300 6.9848 5.609 5.601 5.724 5.601 5.724 217,684 5.7115 -2.00%
2018-08-14 0 7.000 6.920 7.000 6.920 7.000 63,000 440,040 6.9848 5.724 5.658 5.724 5.658 5.724 77,045 5.7114 0.29%
2018-08-13 0 6.980 6.910 7.000 6.980 7.000 20,000 139,720 6.9860 5.708 5.650 5.724 5.708 5.724 24,459 5.7125 2.50%
2018-08-10 0 6.810 6.810 6.900 6.800 6.900 38,000 259,400 6.8263 5.569 5.569 5.642 5.560 5.642 46,472 5.5819 2.25%
2018-08-09 0 6.660 6.660 6.800 6.600 6.800 74,000 490,620 6.6300 5.446 5.446 5.560 5.397 5.560 90,498 5.4214 -2.06%
2018-08-08 0 6.800 6.620 6.800 6.800 7.000 30,000 205,600 6.8533 5.560 5.413 5.560 5.560 5.724 36,688 5.6040 0.00%
2018-08-07 0 6.800 6.800 7.000 6.800 7.000 26,535 183,945 6.9322 5.560 5.560 5.724 5.560 5.724 32,451 5.6684 0.00%
2018-08-06 0 6.800 6.800 7.000 6.800 7.000 38,000 265,600 6.9895 5.560 5.560 5.724 5.560 5.724 46,472 5.7153 -2.86%
2018-08-03 0 7.000 6.810 7.000 6.800 7.000 48,000 330,400 6.8833 5.724 5.569 5.724 5.560 5.724 58,701 5.6285 -1.41%
2018-08-02 0 7.100 7.100 7.150 7.050 7.130 126,000 889,180 7.0570 5.806 5.806 5.847 5.765 5.830 154,091 5.7705 0.71%
2018-08-01 0 7.050 7.050 7.150 6.920 7.200 145,500 1,020,110 7.0111 5.765 5.765 5.847 5.658 5.887 177,938 5.7330 0.71%
2018-07-31 0 7.000 6.880 7.180 7.000 7.340 244,000 1,730,040 7.0903 5.724 5.626 5.871 5.724 6.002 298,398 5.7978 1.16%
2018-07-30 0 6.920 6.800 6.920 6.800 7.000 348,000 2,385,060 6.8536 5.658 5.560 5.658 5.560 5.724 425,584 5.6042 1.76%
2018-07-27 0 6.800 6.580 6.800 6.240 7.200 573,616 3,868,362 6.7438 5.560 5.380 5.560 5.102 5.887 701,499 5.5144 10.57%
2018-07-26 0 6.150 6.150 6.200 6.050 6.500 138,500 862,870 6.2301 5.029 5.029 5.070 4.947 5.315 169,377 5.0944 2.50%
2018-07-25 0 6.000 5.950 6.000 5.800 6.000 212,000 1,248,660 5.8899 4.906 4.865 4.906 4.743 4.906 259,264 4.8162 4.35%
2018-07-24 0 5.750 5.750 5.800 5.650 5.900 95,147 549,892 5.7794 4.702 4.702 4.743 4.620 4.824 116,359 4.7258 -2.54%
2018-07-23 0 5.900 5.900 6.000 5.640 5.900 18,000 105,680 5.8711 4.824 4.824 4.906 4.612 4.824 22,013 4.8008 -1.67%
2018-07-20 0 6.000 5.900 6.000 6.100 6.100 2,000 12,200 6.1000 4.906 4.824 4.906 4.988 4.988 2,446 4.9880 -1.64%
2018-07-19 0 6.100 5.900 6.100 6.000 6.100 52,000 315,680 6.0708 4.988 4.824 4.988 4.906 4.988 63,593 4.9641 0.00%
2018-07-18 0 6.100 6.000 6.100 6.100 6.220 16,000 98,420 6.1513 4.988 4.906 4.988 4.988 5.086 19,567 5.0299 -1.61%
2018-07-17 0 6.200 6.100 6.200 6.200 6.200 20,000 124,000 6.2000 5.070 4.988 5.070 5.070 5.070 24,459 5.0697 0.00%
2018-07-16 0 6.200 6.150 6.200 6.190 6.210 274,362 1,700,928 6.1996 5.070 5.029 5.070 5.062 5.078 335,529 5.0694 0.00%
2018-07-13 0 6.200 6.100 6.200 - - 0 0 - 5.070 4.988 5.070 - - 0 - 0.00%
2018-07-12 0 6.200 6.150 6.200 6.150 6.200 46,000 283,920 6.1722 5.070 5.029 5.070 5.029 5.070 56,255 5.0470 0.00%
2018-07-11 0 6.200 6.100 6.220 6.050 6.200 50,000 305,980 6.1196 5.070 4.988 5.086 4.947 5.070 61,147 5.0040 2.82%
2018-07-10 0 6.030 5.960 6.050 5.300 6.380 505,000 3,048,740 6.0371 4.931 4.873 4.947 4.334 5.217 617,585 4.9365 -4.29%
2018-07-09 0 6.300 6.260 6.300 6.300 6.410 76,000 481,160 6.3311 5.152 5.119 5.152 5.152 5.241 92,944 5.1769 -0.47%
2018-07-06 0 6.330 6.210 6.330 6.330 6.500 124,000 790,220 6.3727 5.176 5.078 5.176 5.176 5.315 151,645 5.2110 -5.24%
2018-07-05 0 6.680 6.500 6.700 6.680 6.700 20,000 133,960 6.6980 5.462 5.315 5.479 5.462 5.479 24,459 5.4770 0.30%
2018-07-04 0 6.660 6.500 6.660 6.680 6.680 132,000 881,760 6.6800 5.446 5.315 5.446 5.462 5.462 161,428 5.4622 -0.60%
2018-07-03 0 6.700 6.500 6.700 6.700 6.700 4,000 26,800 6.7000 5.479 5.315 5.479 5.479 5.479 4,892 5.4786 0.00%
2018-06-29 0 6.700 6.500 6.700 - - 0 0 - 5.479 5.315 5.479 - - 0 - 0.00%
2018-06-28 0 6.700 6.500 6.700 6.700 6.740 84,000 562,960 6.7019 5.479 5.315 5.479 5.479 5.511 102,727 5.4802 0.00%
2018-06-27 0 6.700 6.200 6.760 6.700 6.800 793,321 5,352,622 6.7471 5.479 5.070 5.528 5.479 5.560 970,185 5.5171 -0.89%
2018-06-26 0 6.760 6.700 6.760 6.760 6.790 196,000 1,325,800 6.7643 5.528 5.479 5.528 5.528 5.552 239,697 5.5312 -0.44%
2018-06-25 0 6.790 6.760 6.790 6.790 6.810 88,000 599,120 6.8082 5.552 5.528 5.552 5.552 5.569 107,619 5.5671 0.59%
2018-06-22 0 6.750 6.700 6.750 6.750 6.750 14,000 94,500 6.7500 5.519 5.479 5.519 5.519 5.519 17,121 5.5195 0.00%
2018-06-21 0 6.750 6.750 6.850 6.700 6.750 50,000 335,100 6.7020 5.519 5.519 5.601 5.479 5.519 61,147 5.4802 -1.46%
2018-06-20 0 6.850 6.700 6.850 6.850 6.850 34,000 232,900 6.8500 5.601 5.479 5.601 5.601 5.601 41,580 5.6012 -0.72%
2018-06-19 0 6.900 6.850 6.900 6.900 7.000 194,000 1,356,560 6.9926 5.642 5.601 5.642 5.642 5.724 237,251 5.7178 -0.86%
2018-06-15 0 6.960 6.960 6.990 6.960 6.960 2,468 17,149 6.9485 5.691 5.691 5.716 5.691 5.691 3,018 5.6818 -0.43%
2018-06-14 0 6.990 6.960 7.000 6.990 7.010 188,000 1,315,960 6.9998 5.716 5.691 5.724 5.716 5.732 229,913 5.7237 0.43%
2018-06-13 0 6.960 6.850 6.960 6.960 7.000 42,000 293,920 6.9981 5.691 5.601 5.691 5.691 5.724 51,364 5.7223 -0.29%
2018-06-12 0 6.980 6.960 6.980 6.980 6.980 48,000 335,040 6.9800 5.708 5.691 5.708 5.708 5.708 58,701 5.7076 0.00%
2018-06-11 0 6.980 6.980 7.000 6.960 6.980 113,066 788,526 6.9740 5.708 5.708 5.724 5.691 5.708 138,273 5.7027 -0.29%
2018-06-08 0 7.000 6.960 7.000 7.000 7.000 100,000 700,000 7.0000 5.724 5.691 5.724 5.724 5.724 122,294 5.7239 0.00%
2018-06-07 0 7.000 6.950 7.000 7.000 7.000 650,000 4,550,000 7.0000 5.724 5.683 5.724 5.724 5.724 794,912 5.7239 2.49%
2018-06-06 0 6.950 6.950 7.000 6.950 6.950 40,000 278,000 6.9500 5.585 5.585 5.625 5.585 5.585 49,777 5.5849 1.46%
2018-06-05 0 6.850 6.800 6.850 6.800 6.890 14,000 95,560 6.8257 5.505 5.464 5.505 5.464 5.537 17,422 5.4850 1.03%
2018-06-04 0 6.780 6.780 7.050 6.770 6.800 14,000 94,980 6.7843 5.448 5.448 5.665 5.440 5.464 17,422 5.4517 -0.15%
2018-06-01 0 6.790 6.770 6.790 6.790 6.800 10,000 67,920 6.7920 5.456 5.440 5.456 5.456 5.464 12,444 5.4579 -0.88%
2018-05-31 0 6.850 6.770 6.850 6.850 6.850 6,000 41,100 6.8500 5.505 5.440 5.505 5.505 5.505 7,467 5.5045 -0.72%
2018-05-30 0 6.900 6.740 6.900 6.900 6.900 6,000 41,400 6.9000 5.545 5.416 5.545 5.545 5.545 7,467 5.5447 -0.86%
2018-05-29 0 6.960 6.810 6.960 6.750 7.200 104,000 709,880 6.8258 5.593 5.472 5.593 5.424 5.786 129,421 5.4851 -0.57%
2018-05-28 0 7.000 6.710 7.000 - - 0 0 - 5.625 5.392 5.625 - - 0 - -0.14%
2018-05-25 0 7.010 7.010 7.050 7.010 7.010 18,000 126,180 7.0100 5.633 5.633 5.665 5.633 5.633 22,400 5.6331 -0.57%
2018-05-24 0 7.050 7.010 7.050 7.010 7.100 46,000 323,440 7.0313 5.665 5.633 5.665 5.633 5.705 57,244 5.6502 -0.70%
2018-05-23 0 7.100 7.100 7.500 7.010 7.010 100,000 701,000 7.0100 5.705 5.705 6.027 5.633 5.633 124,443 5.6331 1.28%
2018-05-21 0 7.010 6.990 7.500 7.010 7.010 4,000 28,040 7.0100 5.633 5.617 6.027 5.633 5.633 4,978 5.6331 -0.14%
2018-05-18 0 7.020 7.010 7.500 - - 0 0 - 5.641 5.633 6.027 - - 0 - 0.00%
2018-05-17 0 7.020 7.010 7.500 7.010 7.020 30,000 210,360 7.0120 5.641 5.633 6.027 5.633 5.641 37,333 5.6347 0.29%
2018-05-16 0 7.000 6.900 7.250 7.000 7.250 66,000 474,280 7.1861 5.625 5.545 5.826 5.625 5.826 82,132 5.7746 0.00%
2018-05-15 0 7.000 7.000 7.250 7.000 7.000 4,000 28,000 7.0000 5.625 5.625 5.826 5.625 5.625 4,978 5.6251 0.14%
2018-05-14 0 6.990 6.850 7.250 - - 0 0 - 5.617 5.505 5.826 - - 0 - 0.00%
2018-05-11 0 6.990 6.850 6.990 6.990 7.020 10,000 70,020 7.0020 5.617 5.505 5.617 5.617 5.641 12,444 5.6267 0.58%
2018-05-10 0 6.950 6.850 6.990 - - 2,000 13,980 6.9900 5.585 5.505 5.617 - - 2,489 5.6170 0.00%
2018-05-09 0 6.950 6.950 7.050 - - 0 0 - 5.585 5.585 5.665 - - 0 - 1.46%
2018-05-08 0 6.850 6.850 7.050 6.850 6.850 10,000 68,700 6.8700 5.505 5.505 5.665 5.505 5.505 12,444 5.5206 0.00%
2018-05-07 0 6.850 6.850 7.000 - - 0 0 - 5.505 5.505 5.625 - - 0 - 0.00%
2018-05-04 0 6.850 6.850 7.050 6.850 6.850 36,000 246,600 6.8500 5.505 5.505 5.665 5.505 5.505 44,799 5.5045 0.00%
2018-05-03 0 6.850 6.750 6.850 6.840 6.850 10,000 68,480 6.8480 5.505 5.424 5.505 5.497 5.505 12,444 5.5029 0.00%
2018-05-02 0 6.850 6.800 6.850 6.800 6.850 12,000 81,800 6.8167 5.505 5.464 5.505 5.464 5.505 14,933 5.4778 -0.72%
2018-04-30 0 6.900 6.710 6.900 6.900 6.900 4,000 27,600 6.9000 5.545 5.392 5.545 5.545 5.545 4,978 5.5447 0.73%
2018-04-27 0 6.850 6.850 6.990 - - 4,000 27,960 6.9900 5.505 5.505 5.617 - - 4,978 5.6170 1.18%
2018-04-26 0 6.770 6.770 6.990 - - 0 0 - 5.440 5.440 5.617 - - 0 - 0.30%
2018-04-25 0 6.750 6.750 6.990 6.700 6.800 14,000 94,260 6.7329 5.424 5.424 5.617 5.384 5.464 17,422 5.4104 -3.57%
2018-04-24 0 7.000 6.780 7.000 7.000 7.000 10,000 70,000 7.0000 5.625 5.448 5.625 5.625 5.625 12,444 5.6251 0.00%
2018-04-23 0 7.000 6.700 7.000 7.000 7.010 34,000 238,020 7.0006 5.625 5.384 5.625 5.625 5.633 42,311 5.6255 0.00%
2018-04-20 0 7.000 7.000 7.150 7.000 7.000 704,000 5,033,300 7.1496 5.625 5.625 5.746 5.625 5.625 876,077 5.7453 0.00%
2018-04-19 0 7.000 7.000 7.150 7.000 7.090 56,000 396,500 7.0804 5.625 5.625 5.746 5.625 5.697 69,688 5.6896 -1.82%
2018-04-18 0 7.130 7.000 7.130 - - 0 0 - 5.730 5.625 5.730 - - 0 - -0.28%
2018-04-17 0 7.150 7.000 7.200 - - 0 0 - 5.746 5.625 5.786 - - 0 - 0.00%
2018-04-16 0 7.150 7.000 7.150 7.150 7.150 12,000 85,800 7.1500 5.746 5.625 5.746 5.746 5.746 14,933 5.7456 0.00%
2018-04-13 0 7.150 7.100 7.150 7.150 7.150 238,000 1,683,100 7.0718 5.746 5.705 5.746 5.746 5.746 296,174 5.6828 0.00%
2018-04-12 0 7.150 7.100 7.150 7.150 7.150 2,000 14,300 7.1500 5.746 5.705 5.746 5.746 5.746 2,489 5.7456 0.42%
2018-04-11 0 7.120 7.100 7.120 7.150 7.150 20,000 143,000 7.1500 5.722 5.705 5.722 5.746 5.746 24,889 5.7456 -0.42%
2018-04-10 0 7.150 7.100 7.150 7.150 7.150 10,000 71,500 7.1500 5.746 5.705 5.746 5.746 5.746 12,444 5.7456 0.00%
2018-04-09 0 7.150 7.100 7.150 - - 0 0 - 5.746 5.705 5.746 - - 0 - 0.00%
2018-04-06 0 7.150 7.100 7.200 7.100 7.200 48,200 344,630 7.1500 5.746 5.705 5.786 5.705 5.786 59,981 5.7456 -0.69%
2018-04-04 0 7.200 7.100 7.200 7.000 7.200 30,000 211,840 7.0613 5.786 5.705 5.786 5.625 5.786 37,333 5.6744 1.41%
2018-04-03 0 7.100 7.100 7.200 7.090 7.200 46,000 326,620 7.1004 5.705 5.705 5.786 5.697 5.786 57,244 5.7058 -2.07%
2018-03-29 0 7.250 7.100 7.250 7.000 7.250 75,000 532,850 7.1047 5.826 5.705 5.826 5.625 5.826 93,332 5.7092 2.11%
2018-03-28 0 7.100 7.100 7.150 7.100 7.250 132,000 941,700 7.1341 5.705 5.705 5.746 5.705 5.826 164,264 5.7328 2.16%
2018-03-27 0 6.950 6.850 7.000 6.950 6.950 32,000 223,000 6.9688 5.585 5.505 5.625 5.585 5.585 39,822 5.6000 4.51%
2018-03-26 0 6.650 6.560 6.650 6.560 6.900 9,000 60,120 6.6800 5.344 5.271 5.344 5.271 5.545 11,200 5.3679 -5.00%
2018-03-23 0 7.000 6.560 7.000 7.000 7.000 30,000 210,000 7.0000 5.625 5.271 5.625 5.625 5.625 37,333 5.6251 0.00%
2018-03-22 0 7.000 6.900 7.600 7.000 7.000 26,000 182,000 7.0000 5.625 5.545 6.107 5.625 5.625 32,355 5.6251 2.04%
2018-03-21 0 6.860 6.860 7.000 - - 0 0 - 5.513 5.513 5.625 - - 0 - 0.29%
2018-03-20 0 6.840 6.600 7.000 6.840 6.900 10,000 68,880 6.8880 5.497 5.304 5.625 5.497 5.545 12,444 5.5351 -2.01%
2018-03-19 0 6.980 6.840 7.000 6.980 6.980 6,000 41,880 6.9800 5.609 5.497 5.625 5.609 5.609 7,467 5.6090 -0.29%
2018-03-16 0 7.000 6.980 7.100 7.000 7.000 6,000 42,000 7.0000 5.625 5.609 5.705 5.625 5.625 7,467 5.6251 0.00%
2018-03-15 0 7.000 6.980 7.000 7.090 7.100 74,000 525,380 7.0997 5.625 5.609 5.625 5.697 5.705 92,088 5.7052 0.00%
2018-03-14 0 7.000 6.910 7.000 6.900 7.000 343,900 2,397,160 6.9705 5.625 5.553 5.625 5.545 5.625 427,959 5.6014 1.45%
2018-03-13 0 6.900 6.840 6.900 6.900 6.900 14,200 97,980 6.9000 5.545 5.497 5.545 5.545 5.545 17,671 5.5447 -1.29%
2018-03-12 0 6.990 6.900 6.990 - - 0 0 - 5.617 5.545 5.617 - - 0 - -0.14%
2018-03-09 0 7.000 6.900 7.000 7.000 7.000 2,000 14,000 7.0000 5.625 5.545 5.625 5.625 5.625 2,489 5.6251 0.00%
2018-03-08 0 7.000 6.900 7.000 7.000 7.000 76,000 531,940 6.9992 5.625 5.545 5.625 5.625 5.625 94,577 5.6244 0.00%
2018-03-07 0 7.000 6.900 7.000 6.990 7.000 30,000 209,800 6.9933 5.625 5.545 5.625 5.617 5.625 37,333 5.6197 0.00%
2018-03-06 0 7.000 6.820 7.000 7.000 7.000 32,000 224,000 7.0000 5.625 5.480 5.625 5.625 5.625 39,822 5.6251 -0.57%
2018-03-05 0 7.040 6.820 7.050 - - 0 0 - 5.657 5.480 5.665 - - 0 - 0.00%
2018-03-02 0 7.040 6.820 7.050 - - 0 0 - 5.657 5.480 5.665 - - 0 - -0.85%
2018-03-01 0 7.100 7.030 7.100 6.920 7.100 72,000 510,280 7.0872 5.705 5.649 5.705 5.561 5.705 89,599 5.6952 3.95%
2018-02-28 0 6.830 6.830 6.920 6.820 6.820 4,000 27,280 6.8200 5.488 5.488 5.561 5.480 5.480 4,978 5.4804 0.15%
2018-02-27 0 6.820 6.820 6.950 6.820 6.990 8,000 55,580 6.9475 5.480 5.480 5.585 5.480 5.617 9,955 5.5829 -2.57%
2018-02-26 0 7.000 6.800 7.000 7.100 7.100 14,497 102,739 7.0869 5.625 5.464 5.625 5.705 5.705 18,040 5.6949 -1.69%
2018-02-23 0 7.120 7.120 7.400 7.100 7.110 48,000 341,160 7.1075 5.722 5.722 5.947 5.705 5.713 59,733 5.7115 0.28%
2018-02-22 0 7.100 7.100 7.250 - - 0 0 - 5.705 5.705 5.826 - - 0 - 0.00%
2018-02-21 0 7.100 7.100 7.300 - - 0 0 - 5.705 5.705 5.866 - - 0 - 0.00%
2018-02-20 0 7.100 7.100 7.400 - - 0 0 - 5.705 5.705 5.947 - - 0 - 0.71%
2018-02-15 0 7.050 7.000 7.200 - - 0 0 - 5.665 5.625 5.786 - - 0 - 0.00%
2018-02-14 0 7.050 6.800 7.200 7.000 7.050 28,000 196,300 7.0107 5.665 5.464 5.786 5.625 5.665 34,844 5.6337 0.71%
2018-02-13 0 7.000 7.000 7.500 7.000 7.000 6,000 42,000 7.0000 5.625 5.625 6.027 5.625 5.625 7,467 5.6251 1.74%
2018-02-12 0 6.880 6.800 7.000 6.800 6.880 16,000 109,440 6.8400 5.529 5.464 5.625 5.464 5.529 19,911 5.4965 1.18%
2018-02-09 0 6.800 6.800 6.880 6.800 7.000 14,000 95,980 6.8557 5.464 5.464 5.529 5.464 5.625 17,422 5.5091 -2.86%
2018-02-08 0 7.000 6.800 7.000 7.050 7.050 6,000 42,300 7.0500 5.625 5.464 5.625 5.665 5.665 7,467 5.6653 -1.41%
2018-02-07 0 7.100 7.020 7.120 6.750 7.100 1,352,000 9,491,600 7.0204 5.705 5.641 5.722 5.424 5.705 1,682,467 5.6415 5.19%
2018-02-06 0 6.750 6.720 6.750 6.750 6.760 122,000 823,540 6.7503 5.424 5.400 5.424 5.424 5.432 151,820 5.4244 -1.46%
2018-02-05 0 6.850 6.720 6.850 6.800 6.950 68,000 463,900 6.8221 5.505 5.400 5.505 5.464 5.585 84,621 5.4821 0.74%
2018-02-02 0 6.800 6.800 6.950 6.800 6.800 88,000 598,400 6.8000 5.464 5.464 5.585 5.464 5.464 109,510 5.4644 -1.45%
2018-02-01 0 6.900 6.800 6.950 6.900 6.950 15,000 103,930 6.9287 5.545 5.464 5.585 5.545 5.585 18,666 5.5678 -0.72%
2018-01-31 0 6.950 6.720 6.950 - - 0 0 - 5.585 5.400 5.585 - - 0 - 0.00%
2018-01-30 0 6.950 6.720 6.950 6.800 6.950 70,000 477,500 6.8214 5.585 5.400 5.585 5.464 5.585 87,110 5.4816 2.21%
2018-01-29 0 6.800 6.800 6.950 - - 0 0 - 5.464 5.464 5.585 - - 0 - 0.00%
2018-01-26 0 6.800 6.800 6.870 6.800 6.950 58,000 397,940 6.8610 5.464 5.464 5.521 5.464 5.585 72,177 5.5134 -1.16%
2018-01-25 0 6.880 6.850 6.880 - - 2,000 13,800 6.9000 5.529 5.505 5.529 - - 2,489 5.5447 -0.29%
2018-01-24 0 6.900 6.870 6.900 6.900 6.900 90,000 621,000 6.9000 5.545 5.521 5.545 5.545 5.545 111,999 5.5447 0.00%
2018-01-23 0 6.900 6.820 6.900 6.900 6.900 8,000 55,200 6.9000 5.545 5.480 5.545 5.545 5.545 9,955 5.5447 0.00%
2018-01-22 0 6.900 6.900 7.000 6.790 6.850 112,000 761,840 6.8021 5.545 5.545 5.625 5.456 5.505 139,376 5.4661 1.62%
2018-01-19 0 6.790 6.720 6.800 6.750 6.790 46,000 310,820 6.7570 5.456 5.400 5.464 5.424 5.456 57,244 5.4298 0.30%
2018-01-18 0 6.770 6.750 6.770 - - 0 0 - 5.440 5.424 5.440 - - 0 - -0.29%
2018-01-17 0 6.790 6.750 6.790 - - 0 0 - 5.456 5.424 5.456 - - 0 - -0.15%
2018-01-16 0 6.800 6.760 6.800 6.800 6.800 2,000 13,600 6.8000 5.464 5.432 5.464 5.464 5.464 2,489 5.4644 0.00%
2018-01-15 0 6.800 6.750 6.800 6.760 6.800 18,000 121,920 6.7733 5.464 5.424 5.464 5.432 5.464 22,400 5.4429 -0.73%
2018-01-12 0 6.850 6.650 6.850 6.850 6.850 6,000 41,100 6.8500 5.505 5.344 5.505 5.505 5.505 7,467 5.5045 0.74%
2018-01-11 0 6.800 6.800 7.000 - - 10,000 67,220 6.7220 5.464 5.464 5.625 - - 12,444 5.4017 0.74%
2018-01-10 0 6.750 6.750 7.000 6.750 7.000 66,000 450,980 6.8330 5.424 5.424 5.625 5.424 5.625 82,132 5.4909 -0.74%
2018-01-09 0 6.800 6.750 6.800 6.800 6.800 12,000 81,600 6.8000 5.464 5.424 5.464 5.464 5.464 14,933 5.4644 -0.58%
2018-01-08 0 6.840 6.840 7.000 6.840 6.840 4,000 27,360 6.8400 5.497 5.497 5.625 5.497 5.497 4,978 5.4965 -2.01%
2018-01-05 0 6.980 6.840 6.980 7.000 7.000 4,000 28,000 7.0000 5.609 5.497 5.609 5.625 5.625 4,978 5.6251 0.00%
2018-01-04 0 6.980 6.820 6.980 7.000 7.000 204,000 1,428,000 7.0000 5.609 5.480 5.609 5.625 5.625 253,863 5.6251 -0.29%
2018-01-03 0 7.000 6.720 7.000 7.000 7.000 23,843 166,901 7.0000 5.625 5.400 5.625 5.625 5.625 29,671 5.6251 0.00%
2018-01-02 0 7.000 6.720 7.000 6.950 7.000 584,000 4,086,800 6.9979 5.625 5.400 5.625 5.585 5.625 726,746 5.6234 0.00%
2017-12-29 0 7.000 6.950 7.000 6.950 7.000 417,000 2,918,140 6.9979 5.625 5.585 5.625 5.585 5.625 518,926 5.6234 1.74%
2017-12-28 0 6.880 6.880 6.920 6.710 7.000 26,000 180,300 6.9346 5.529 5.529 5.561 5.392 5.625 32,355 5.5725 1.18%
2017-12-27 0 6.800 6.800 6.980 6.500 6.800 10,000 66,200 6.6200 5.464 5.464 5.609 5.223 5.464 12,444 5.3197 -2.58%
2017-12-22 0 6.980 - 6.980 6.980 6.980 4,000 27,920 6.9800 5.609 - 5.609 5.609 5.609 4,978 5.6090 -0.29%
2017-12-21 0 7.000 6.980 7.000 7.000 7.000 6,000 42,000 7.0000 5.625 5.609 5.625 5.625 5.625 7,467 5.6251 0.00%
2017-12-20 0 7.000 6.980 7.000 - - 0 0 - 5.625 5.609 5.625 - - 0 - 0.00%
2017-12-19 0 7.000 6.980 7.000 7.000 7.000 30,000 210,000 7.0000 5.625 5.609 5.625 5.625 5.625 37,333 5.6251 0.00%
2017-12-18 0 7.000 6.950 7.000 7.000 7.100 1,144,000 8,094,600 7.0757 5.625 5.585 5.625 5.625 5.705 1,423,626 5.6859 0.72%
2017-12-15 0 6.950 6.750 6.950 6.570 6.950 10,000 67,780 6.7780 5.585 5.424 5.585 5.280 5.585 12,444 5.4467 0.00%
2017-12-14 0 6.950 6.000 6.950 - - 4,000 27,120 6.7800 5.585 4.821 5.585 - - 4,978 5.4483 0.00%
2017-12-13 0 6.950 - 7.000 6.950 6.950 14,000 97,300 6.9500 5.585 - 5.625 5.585 5.585 17,422 5.5849 0.00%
2017-12-12 0 6.950 6.950 7.000 6.950 6.950 20,000 139,000 6.9500 5.585 5.585 5.625 5.585 5.585 24,889 5.5849 0.00%
2017-12-11 0 6.950 6.940 6.950 6.880 6.950 594,468 4,102,185 6.9006 5.585 5.577 5.585 5.529 5.585 739,773 5.5452 5.30%
2017-12-08 0 6.600 - 6.600 - - 0 0 - 5.304 - 5.304 - - 0 - 0.00%
2017-12-07 0 6.600 6.300 6.780 6.600 6.800 30,000 200,960 6.6987 5.304 5.063 5.448 5.304 5.464 37,333 5.3829 0.00%
2017-12-06 0 6.600 6.600 6.700 6.600 6.700 14,468 95,865 6.6260 5.304 5.304 5.384 5.304 5.384 18,004 5.3245 -1.49%
2017-12-05 0 6.700 6.700 6.800 6.600 6.600 2,468 16,288 6.5997 5.384 5.384 5.464 5.304 5.304 3,071 5.3034 1.52%
2017-12-04 0 6.600 6.600 6.800 6.600 6.600 16,000 105,600 6.6000 5.304 5.304 5.464 5.304 5.304 19,911 5.3036 -1.49%
2017-12-01 0 6.700 6.590 6.900 - - 4,000 26,360 6.5900 5.384 5.296 5.545 - - 4,978 5.2956 0.00%
2017-11-30 0 6.700 6.590 6.900 - - 0 0 - 5.384 5.296 5.545 - - 0 - 0.00%
2017-11-29 0 6.700 6.590 7.000 6.700 6.700 18,000 120,600 6.7000 5.384 5.296 5.625 5.384 5.384 22,400 5.3840 -0.74%
2017-11-28 0 6.750 6.610 6.750 6.590 6.750 36,000 242,140 6.7261 5.424 5.312 5.424 5.296 5.424 44,799 5.4050 -0.74%
2017-11-27 0 6.800 6.300 6.800 6.800 6.800 6,000 40,080 6.6800 5.464 5.063 5.464 5.464 5.464 7,467 5.3679 3.03%
2017-11-24 0 6.600 6.300 7.000 - - 0 0 - 5.304 5.063 5.625 - - 0 - 0.00%
2017-11-23 0 6.600 6.480 6.650 6.520 7.000 1,222,000 8,054,740 6.5914 5.304 5.207 5.344 5.239 5.625 1,520,691 5.2968 1.54%
2017-11-22 0 6.500 6.400 6.600 6.500 6.700 19,580 130,186 6.6489 5.223 5.143 5.304 5.223 5.384 24,366 5.3430 -4.41%
2017-11-21 0 6.800 6.600 6.800 - - 0 0 - 5.464 5.304 5.464 - - 0 - 0.00%
2017-11-20 0 6.800 6.600 6.800 - - 0 0 - 5.464 5.304 5.464 - - 0 - 0.00%
2017-11-17 0 6.800 6.600 6.800 - - 0 0 - 5.464 5.304 5.464 - - 0 - 0.00%
2017-11-16 0 6.800 6.400 6.800 - - 0 0 - 5.464 5.143 5.464 - - 0 - -1.31%
2017-11-15 0 6.890 6.400 6.890 - - 0 0 - 5.537 5.143 5.537 - - 0 - -0.14%
2017-11-14 0 6.900 6.300 6.900 6.900 6.900 2,000 13,800 6.9000 5.545 5.063 5.545 5.545 5.545 2,489 5.5447 0.00%
2017-11-13 0 6.900 6.300 6.900 6.900 6.990 7,720 53,448 6.9233 5.545 5.063 5.545 5.545 5.617 9,607 5.5635 0.00%
2017-11-10 0 6.900 6.300 6.900 6.900 6.900 2,000 13,800 6.9000 5.545 5.063 5.545 5.545 5.545 2,489 5.5447 0.00%
2017-11-09 0 6.900 6.600 6.900 - - 0 0 - 5.545 5.304 5.545 - - 0 - 0.00%
2017-11-08 0 6.900 6.700 6.900 - - 0 0 - 5.545 5.384 5.545 - - 0 - 0.00%
2017-11-07 0 6.900 6.300 6.900 6.900 7.000 66,000 459,300 6.9591 5.545 5.063 5.545 5.545 5.625 82,132 5.5922 0.29%
2017-11-06 0 6.880 6.850 6.880 6.900 6.900 2,000 13,800 6.9000 5.529 5.505 5.529 5.545 5.545 2,489 5.5447 -1.15%
2017-11-03 0 6.960 6.900 6.960 7.000 7.000 30,000 210,000 7.0000 5.593 5.545 5.593 5.625 5.625 37,333 5.6251 -0.29%
2017-11-02 0 6.980 6.500 6.980 6.990 6.990 4,000 27,960 6.9900 5.609 5.223 5.609 5.617 5.617 4,978 5.6170 -0.14%
2017-11-01 0 6.990 6.750 6.990 6.900 7.050 1,222,000 8,551,040 6.9976 5.617 5.424 5.617 5.545 5.665 1,520,691 5.6231 0.43%
2017-10-31 0 6.960 6.200 6.960 - - 0 0 - 5.593 4.982 5.593 - - 0 - 0.00%
2017-10-30 0 6.960 6.200 6.980 - - 0 0 - 5.593 4.982 5.609 - - 0 - 0.00%
2017-10-27 0 6.960 6.200 6.960 6.920 6.960 16,000 110,960 6.9350 5.593 4.982 5.593 5.561 5.593 19,911 5.5728 -0.57%
2017-10-26 0 7.000 6.210 7.000 6.900 7.000 34,000 237,120 6.9741 5.625 4.990 5.625 5.545 5.625 42,311 5.6043 0.72%
2017-10-25 0 6.950 6.200 6.950 - - 0 0 - 5.585 4.982 5.585 - - 0 - -0.29%
2017-10-24 0 6.970 6.200 6.970 - - 0 0 - 5.601 4.982 5.601 - - 0 - 0.00%
2017-10-23 0 6.970 6.200 6.970 6.990 6.990 10,000 69,900 6.9900 5.601 4.982 5.601 5.617 5.617 12,444 5.6170 -0.14%
2017-10-20 0 6.980 6.200 6.990 6.980 6.980 5,945 41,476 6.9766 5.609 4.982 5.617 5.609 5.609 7,398 5.6063 0.00%
2017-10-19 0 6.980 6.200 6.980 - - 0 0 - 5.609 4.982 5.609 - - 0 - -0.14%
2017-10-18 0 6.990 6.300 6.990 6.870 7.000 32,000 221,900 6.9344 5.617 5.063 5.617 5.521 5.625 39,822 5.5723 1.75%
2017-10-17 0 6.870 6.870 7.000 6.740 6.740 514,000 3,464,360 6.7400 5.521 5.521 5.625 5.416 5.416 639,636 5.4161 5.53%
2017-10-16 0 6.510 6.510 7.000 - - 0 0 - 5.231 5.231 5.625 - - 0 - 0.15%
2017-10-13 0 6.500 6.200 7.000 6.500 6.500 1,002,000 6,513,000 6.5000 5.223 4.982 5.625 5.223 5.223 1,246,917 5.2233 0.00%
2017-10-12 0 6.500 6.360 6.500 6.250 6.500 1,269,000 8,196,410 6.4590 5.223 5.111 5.223 5.022 5.223 1,579,179 5.1903 4.84%
2017-10-11 0 6.200 6.200 6.250 6.200 6.200 7,500 46,395 6.1860 4.982 4.982 5.022 4.982 4.982 9,333 4.9710 -0.32%
2017-10-10 0 6.220 6.200 6.220 6.250 6.250 52,000 325,000 6.2500 4.998 4.982 4.998 5.022 5.022 64,710 5.0224 -0.48%
2017-10-09 0 6.250 6.200 6.250 6.100 6.250 848,000 5,299,240 6.2491 5.022 4.982 5.022 4.902 5.022 1,055,275 5.0217 0.00%
2017-10-06 0 6.250 6.100 6.250 6.290 6.290 22,000 138,380 6.2900 5.022 4.902 5.022 5.055 5.055 27,377 5.0545 -1.11%
2017-10-04 0 6.320 6.100 6.350 - - 0 0 - 5.079 4.902 5.103 - - 0 - 0.00%
2017-10-03 0 6.350 6.100 6.350 - - 0 0 - 5.079 4.879 5.079 - - 0 - 0.00%
2017-09-29 0 6.350 6.200 6.350 6.350 6.350 104,000 660,400 6.3500 5.079 4.959 5.079 5.079 5.079 130,035 5.0786 0.00%
2017-09-28 0 6.350 6.100 6.500 6.350 6.380 10,000 63,740 6.3740 5.079 4.879 5.199 5.079 5.103 12,503 5.0978 0.00%
2017-09-27 0 6.350 6.100 6.350 6.380 6.380 20,000 127,600 6.3800 5.079 4.879 5.079 5.103 5.103 25,007 5.1026 0.00%
2017-09-26 0 6.350 6.100 6.350 6.350 6.350 36,000 229,200 6.3667 5.079 4.879 5.079 5.079 5.079 45,012 5.0920 0.00%
2017-09-25 0 6.350 6.100 6.350 - - 0 0 - 5.079 4.879 5.079 - - 0 - 0.00%
2017-09-22 0 6.350 6.060 6.350 - - 0 0 - 5.079 4.847 5.079 - - 0 - 0.00%
2017-09-21 0 6.350 6.060 6.350 - - 0 0 - 5.079 4.847 5.079 - - 0 - 0.00%
2017-09-20 0 6.350 6.060 6.350 6.350 6.350 14,000 88,900 6.3500 5.079 4.847 5.079 5.079 5.079 17,505 5.0786 0.00%
2017-09-19 0 6.350 6.060 6.350 6.350 6.350 54,000 342,900 6.3500 5.079 4.847 5.079 5.079 5.079 67,518 5.0786 -0.31%
2017-09-18 0 6.370 6.350 6.380 - - 1,000 6,300 6.3000 5.095 5.079 5.103 - - 1,250 5.0386 0.00%
2017-09-15 0 6.370 6.350 6.450 - - 0 0 - 5.095 5.079 5.159 - - 0 - 0.00%
2017-09-14 0 6.370 6.350 6.450 - - 0 0 - 5.095 5.079 5.159 - - 0 - 0.00%
2017-09-13 0 6.370 6.350 6.450 - - 0 0 - 5.095 5.079 5.159 - - 0 - 0.00%
2017-09-12 0 6.370 6.350 6.450 - - 100 637 6.3700 5.095 5.079 5.159 - - 125 5.0946 0.00%
2017-09-11 0 6.370 6.370 6.750 6.350 6.360 50,000 317,740 6.3548 5.095 5.095 5.399 5.079 5.087 62,517 5.0825 -2.00%
2017-09-08 0 6.500 6.350 6.800 - - 0 0 - 5.199 5.079 5.439 - - 0 - 0.00%
2017-09-07 0 6.500 6.350 6.790 - - 0 0 - 5.199 5.079 5.431 - - 0 - 0.00%
2017-09-06 0 6.500 6.350 6.790 - - 0 0 - 5.199 5.079 5.431 - - 0 - 0.00%
2017-09-05 0 6.500 6.350 6.800 6.500 6.500 12,000 78,000 6.5000 5.199 5.079 5.439 5.199 5.199 15,004 5.1986 0.78%
2017-09-04 0 6.450 6.060 6.500 - - 0 0 - 5.159 4.847 5.199 - - 0 - 0.00%
2017-09-01 0 6.450 6.450 6.500 6.440 6.450 310,000 1,999,440 6.4498 5.159 5.159 5.199 5.151 5.159 387,604 5.1585 0.00%
2017-08-31 0 6.450 6.350 6.450 6.350 6.450 6,000 38,500 6.4167 5.159 5.079 5.159 5.079 5.159 7,502 5.1320 0.00%
2017-08-30 0 6.450 6.350 6.450 6.450 6.450 2,000 12,900 6.4500 5.159 5.079 5.159 5.159 5.159 2,501 5.1586 -0.62%
2017-08-29 0 6.490 6.350 6.500 6.490 6.490 2,112 13,706 6.4896 5.191 5.079 5.199 5.191 5.191 2,641 5.1903 0.00%
2017-08-28 0 6.490 6.350 6.490 - - 0 0 - 5.191 5.079 5.191 - - 0 - -0.15%
2017-08-25 0 6.500 6.350 6.500 - - 0 0 - 5.199 5.079 5.199 - - 0 - 0.00%
2017-08-24 0 6.500 6.350 6.500 - - 0 0 - 5.199 5.079 5.199 - - 0 - 0.00%
2017-08-22 0 6.500 6.450 6.550 6.350 6.500 22,000 140,900 6.4045 5.199 5.159 5.239 5.079 5.199 27,507 5.1223 0.00%
2017-08-21 0 6.500 6.350 6.580 6.350 6.500 62,000 394,300 6.3597 5.199 5.079 5.263 5.079 5.199 77,521 5.0864 0.00%
2017-08-18 0 6.500 6.420 6.520 6.350 6.500 76,000 487,480 6.4142 5.199 5.135 5.215 5.079 5.199 95,025 5.1300 2.36%
2017-08-17 0 6.350 6.350 6.400 6.350 6.800 92,000 593,300 6.4489 5.079 5.079 5.119 5.079 5.439 115,031 5.1577 -6.62%
2017-08-16 0 6.800 6.800 6.960 - - 0 0 - 5.439 5.439 5.567 - - 0 - 0.00%
2017-08-15 0 6.800 6.450 6.800 - - 0 0 - 5.439 5.159 5.439 - - 0 - 0.00%
2017-08-14 0 6.800 6.450 6.800 6.800 6.800 14,000 95,200 6.8000 5.439 5.159 5.439 5.439 5.439 17,505 5.4385 0.00%
2017-08-11 0 6.800 6.800 6.980 6.800 6.800 28,000 190,400 6.8000 5.439 5.439 5.583 5.439 5.439 35,009 5.4385 0.00%
2017-08-10 0 6.800 6.700 6.800 6.800 6.800 12,000 81,600 6.8000 5.439 5.359 5.439 5.439 5.439 15,004 5.4385 0.00%
2017-08-09 0 6.800 6.800 6.980 6.700 6.980 30,000 203,200 6.7733 5.439 5.439 5.583 5.359 5.583 37,510 5.4172 0.00%
2017-08-08 0 6.800 6.700 6.980 - - 0 0 - 5.439 5.359 5.583 - - 0 - 0.00%
2017-08-07 0 6.800 6.700 6.880 - - 0 0 - 5.439 5.359 5.503 - - 0 - 0.00%
2017-08-04 0 6.800 6.700 6.820 - - 0 0 - 5.439 5.359 5.455 - - 0 - 0.00%
2017-08-03 0 6.800 6.710 6.800 6.800 7.010 2,986,000 20,844,060 6.9806 5.439 5.367 5.439 5.439 5.606 3,733,501 5.5830 0.00%
2017-08-02 0 6.800 6.750 6.850 6.750 6.800 262,000 1,774,700 6.7737 5.439 5.399 5.479 5.399 5.439 327,588 5.4175 0.74%
2017-08-01 0 6.750 6.750 6.800 6.750 6.800 92,000 624,980 6.7933 5.399 5.399 5.439 5.399 5.439 115,031 5.4332 -0.74%
2017-07-31 0 6.800 6.800 6.850 6.730 6.800 46,000 312,060 6.7839 5.439 5.439 5.479 5.383 5.439 57,515 5.4257 1.04%
2017-07-28 0 6.730 6.730 6.800 6.730 6.730 2,000 13,460 6.7300 5.383 5.383 5.439 5.383 5.383 2,501 5.3826 0.45%
2017-07-27 0 6.700 6.700 6.800 - - 0 0 - 5.359 5.359 5.439 - - 0 - 0.00%
2017-07-26 0 6.700 6.700 6.800 6.700 6.710 86,000 576,280 6.7009 5.359 5.359 5.439 5.359 5.367 107,529 5.3593 0.00%
2017-07-25 0 6.700 6.450 6.700 - - 0 0 - 5.359 5.159 5.359 - - 0 - 0.00%
2017-07-24 0 6.700 6.450 6.710 - - 0 0 - 5.359 5.159 5.367 - - 0 - 0.00%
2017-07-21 0 6.700 6.460 6.700 6.700 6.700 151,000 1,011,410 6.6981 5.359 5.167 5.359 5.359 5.359 188,801 5.3570 0.00%
2017-07-20 0 6.700 6.700 6.740 - - 0 0 - 5.359 5.359 5.391 - - 0 - 0.00%
2017-07-19 0 6.700 6.700 6.780 - - 0 0 - 5.359 5.359 5.423 - - 0 - 0.00%
2017-07-18 0 6.700 6.700 6.800 6.700 6.700 8,000 53,600 6.7000 5.359 5.359 5.439 5.359 5.359 10,003 5.3586 0.00%
2017-07-17 0 6.700 6.700 6.800 6.700 6.700 2,000 13,400 6.7000 5.359 5.359 5.439 5.359 5.359 2,501 5.3586 0.00%
2017-07-14 0 6.700 6.700 6.800 6.700 6.700 26,000 174,200 6.7000 5.359 5.359 5.439 5.359 5.359 32,509 5.3586 0.00%
2017-07-13 0 6.700 6.700 6.800 - - 0 0 - 5.359 5.359 5.439 - - 0 - 0.00%
2017-07-12 0 6.700 6.700 6.800 6.700 6.700 8,000 53,600 6.7000 5.359 5.359 5.439 5.359 5.359 10,003 5.3586 0.00%
2017-07-11 0 6.700 6.700 6.800 6.700 6.700 4,000 26,800 6.7000 5.359 5.359 5.439 5.359 5.359 5,001 5.3586 0.00%
2017-07-10 0 6.700 6.700 6.800 - - 0 0 - 5.359 5.359 5.439 - - 0 - 0.00%
2017-07-07 0 6.700 6.700 6.750 6.700 6.750 50,000 335,700 6.7140 5.359 5.359 5.399 5.359 5.399 62,517 5.3698 0.00%
2017-07-06 0 6.700 6.700 6.800 - - 0 0 - 5.359 5.359 5.439 - - 0 - 0.00%
2017-07-05 0 6.700 6.700 6.800 - - 0 0 - 5.359 5.359 5.439 - - 0 - 0.00%
2017-07-04 0 6.700 6.700 6.800 - - 0 0 - 5.359 5.359 5.439 - - 0 - 0.00%
2017-07-03 0 6.700 6.700 6.800 6.700 6.700 4,000 26,800 6.7000 5.359 5.359 5.439 5.359 5.359 5,001 5.3586 0.00%
2017-06-30 0 6.700 6.700 6.800 6.700 6.700 2,000 13,400 6.7000 5.359 5.359 5.439 5.359 5.359 2,501 5.3586 0.00%
2017-06-29 0 6.700 6.700 6.800 6.700 6.700 42,000 281,400 6.7000 5.359 5.359 5.439 5.359 5.359 52,514 5.3586 0.00%
2017-06-28 0 6.700 6.700 6.800 6.700 6.700 72,000 482,400 6.7000 5.359 5.359 5.439 5.359 5.359 90,024 5.3586 0.00%
2017-06-27 0 6.700 6.650 6.700 - - 0 0 - 5.359 5.319 5.359 - - 0 - -1.47%
2017-06-26 0 6.800 6.700 6.800 6.800 6.800 12,000 81,600 6.8000 5.439 5.359 5.439 5.439 5.439 15,004 5.4385 0.00%
2017-06-23 0 6.800 6.750 6.800 6.700 6.800 6,000 40,600 6.7667 5.439 5.399 5.439 5.359 5.439 7,502 5.4119 4.45%
2017-06-22 0 6.510 6.510 6.700 6.500 6.500 2,000 13,000 6.5000 5.207 5.207 5.359 5.199 5.199 2,501 5.1986 -2.84%
2017-06-21 0 6.700 6.500 6.800 - - 0 0 - 5.359 5.199 5.439 - - 0 - 0.00%
2017-06-20 0 6.700 6.550 6.800 - - 0 0 - 5.359 5.239 5.439 - - 0 - 0.00%
2017-06-19 0 6.700 6.510 6.750 6.700 6.780 130,000 877,580 6.7506 5.359 5.207 5.399 5.359 5.423 162,544 5.3990 -0.74%
2017-06-16 0 6.750 6.750 6.950 6.750 6.750 140,000 945,000 6.7500 5.399 5.399 5.559 5.399 5.399 175,047 5.3986 0.00%
2017-06-15 0 6.750 6.750 6.950 6.750 6.950 158,000 1,092,900 6.9171 5.399 5.399 5.559 5.399 5.559 197,553 5.5322 1.50%
2017-06-14 0 6.650 6.550 6.650 6.550 6.650 10,000 66,000 6.6000 5.319 5.239 5.319 5.239 5.319 12,503 5.2786 1.68%
2017-06-13 0 6.540 6.540 6.600 - - 0 0 - 5.231 5.231 5.279 - - 0 - 0.00%
2017-06-12 0 6.540 6.540 6.600 - - 0 0 - 5.231 5.231 5.279 - - 0 - 0.62%
2017-06-09 0 6.500 6.500 6.600 6.450 6.590 92,000 593,780 6.4541 5.199 5.199 5.279 5.159 5.271 115,031 5.1619 -1.52%
2017-06-08 0 6.600 6.590 6.610 6.600 6.610 8,000 52,840 6.6050 5.279 5.271 5.287 5.279 5.287 10,003 5.2826 -1.93%
2017-06-07 0 6.850 6.600 6.850 - - 0 0 - 5.383 5.186 5.383 - - 0 - 0.00%
2017-06-06 0 6.850 6.600 6.850 - - 0 0 - 5.383 5.186 5.383 - - 0 - 0.00%
2017-06-05 0 6.850 6.600 6.850 - - 0 0 - 5.383 5.186 5.383 - - 0 - 0.00%
2017-06-02 0 6.850 6.600 6.990 - - 0 0 - 5.383 5.186 5.493 - - 0 - 0.00%
2017-06-01 0 6.850 6.600 6.850 - - 0 0 - 5.383 5.186 5.383 - - 0 - -0.58%
2017-05-31 0 6.890 6.600 7.000 6.790 6.890 56,000 381,760 6.8171 5.414 5.186 5.500 5.335 5.414 71,267 5.3567 1.32%
2017-05-29 0 6.800 6.800 7.000 6.760 6.800 12,000 81,520 6.7933 5.343 5.343 5.500 5.312 5.343 15,272 5.3380 2.26%
2017-05-26 0 6.650 6.650 6.700 6.450 6.650 262,000 1,728,040 6.5956 5.225 5.225 5.265 5.068 5.225 333,429 5.1826 0.76%
2017-05-25 0 6.600 6.500 6.600 6.600 6.600 26,000 171,600 6.6000 5.186 5.108 5.186 5.186 5.186 33,088 5.1861 0.00%
2017-05-24 0 6.600 6.500 6.600 6.600 6.600 10,000 66,000 6.6000 5.186 5.108 5.186 5.186 5.186 12,726 5.1861 -0.60%
2017-05-23 0 6.640 6.640 6.700 - - 0 0 - 5.218 5.218 5.265 - - 0 - 0.00%
2017-05-22 0 6.640 6.640 6.700 6.640 6.700 24,000 160,020 6.6675 5.218 5.218 5.265 5.218 5.265 30,543 5.2392 -1.63%
2017-05-19 0 6.750 6.640 6.750 - - 0 0 - 5.304 5.218 5.304 - - 0 - 0.00%
2017-05-18 0 6.750 6.700 6.750 - - 0 0 - 5.304 5.265 5.304 - - 0 - -0.74%
2017-05-17 0 6.800 6.640 6.800 - - 0 0 - 5.343 5.218 5.343 - - 0 - 0.00%
2017-05-16 0 6.800 6.640 6.800 - - 0 0 - 5.343 5.218 5.343 - - 0 - 0.00%
2017-05-15 0 6.800 6.640 6.800 - - 0 0 - 5.343 5.218 5.343 - - 0 - 0.00%
2017-05-12 0 6.800 6.640 6.800 6.800 6.800 2,000 13,600 6.8000 5.343 5.218 5.343 5.343 5.343 2,545 5.3433 0.00%
2017-05-11 0 6.800 6.640 7.000 - - 0 0 - 5.343 5.218 5.500 - - 0 - 0.00%
2017-05-10 0 6.800 6.640 6.950 6.800 6.890 34,050 234,364 6.8829 5.343 5.218 5.461 5.343 5.414 43,333 5.4084 0.00%
2017-05-09 0 6.800 6.800 6.900 6.800 6.890 18,400 125,696 6.8313 5.343 5.343 5.422 5.343 5.414 23,416 5.3679 0.00%
2017-05-08 0 6.800 6.800 6.930 6.800 6.800 28,000 190,520 6.8043 5.343 5.343 5.445 5.343 5.343 35,634 5.3466 -1.31%
2017-05-05 0 6.890 6.890 7.000 6.800 6.900 18,000 123,680 6.8711 5.414 5.414 5.500 5.343 5.422 22,907 5.3991 6.00%
2017-05-04 0 6.500 6.500 6.690 6.500 6.500 12,000 78,000 6.5000 5.108 5.108 5.257 5.108 5.108 15,272 5.1075 0.78%
2017-05-02 0 6.450 6.450 6.500 6.450 6.600 78,000 512,480 6.5703 5.068 5.068 5.108 5.068 5.186 99,265 5.1627 -2.27%
2017-04-28 0 6.600 6.500 6.600 6.600 6.600 20,000 132,000 6.6000 5.186 5.108 5.186 5.186 5.186 25,453 5.1861 -2.22%
2017-04-27 0 6.750 6.500 6.760 - - 0 0 - 5.304 5.108 5.312 - - 0 - 0.00%
2017-04-26 0 6.750 6.500 6.760 6.750 6.750 6,000 40,500 6.7500 5.304 5.108 5.312 5.304 5.304 7,636 5.3040 0.00%
2017-04-25 0 6.750 6.500 6.760 6.700 6.780 18,000 121,520 6.7511 5.304 5.108 5.312 5.265 5.328 22,907 5.3049 -0.44%
2017-04-24 0 6.780 6.780 6.800 6.750 6.750 2,000 13,500 6.7500 5.328 5.328 5.343 5.304 5.304 2,545 5.3040 0.00%
2017-04-21 0 6.780 6.450 6.800 - - 0 0 - 5.328 5.068 5.343 - - 0 - 0.00%
2017-04-20 0 6.780 6.450 6.780 6.800 6.800 20,000 136,000 6.8000 5.328 5.068 5.328 5.343 5.343 25,453 5.3433 -1.02%
2017-04-19 0 6.850 6.850 6.980 6.850 7.600 22,000 160,740 7.3064 5.383 5.383 5.485 5.383 5.972 27,998 5.7412 -0.15%
2017-04-18 0 6.860 6.750 7.300 - - 0 0 - 5.390 5.304 5.736 - - 0 - 0.00%
2017-04-13 0 6.860 6.640 7.300 - - 0 0 - 5.390 5.218 5.736 - - 0 - 0.00%
2017-04-12 0 6.860 6.550 6.860 6.750 7.180 8,500 58,735 6.9100 5.390 5.147 5.390 5.304 5.642 10,817 5.4297 5.38%
2017-04-11 0 6.510 6.510 7.500 6.500 6.540 76,000 495,220 6.5161 5.115 5.115 5.893 5.108 5.139 96,720 5.1201 0.15%
2017-04-10 0 6.500 6.500 6.800 6.500 6.500 7,000 45,450 6.4929 5.108 5.108 5.343 5.108 5.108 8,908 5.1019 0.78%
2017-04-07 0 6.450 6.450 7.500 - - 0 0 - 5.068 5.068 5.893 - - 0 - 0.00%
2017-04-06 0 6.450 6.300 7.500 - - 0 0 - 5.068 4.950 5.893 - - 0 - 0.00%
2017-04-05 0 6.450 6.450 7.500 6.400 6.400 2,000 12,800 6.4000 5.068 5.068 5.893 5.029 5.029 2,545 5.0290 0.78%
2017-04-03 0 6.400 6.400 7.500 6.390 6.390 16,000 102,240 6.3900 5.029 5.029 5.893 5.021 5.021 20,362 5.0211 0.63%
2017-03-31 0 6.360 6.360 6.400 6.350 6.400 90,000 573,220 6.3691 4.998 4.998 5.029 4.990 5.029 114,537 5.0047 0.79%
2017-03-30 0 6.310 6.260 6.450 6.310 6.310 4,000 25,240 6.3100 4.958 4.919 5.068 4.958 4.958 5,091 4.9582 1.61%
2017-03-29 0 6.210 6.210 6.250 6.210 6.220 15,000 93,190 6.2127 4.880 4.880 4.911 4.880 4.888 19,089 4.8818 0.00%
2017-03-28 0 6.210 6.210 6.900 - - 0 0 - 4.880 4.880 5.422 - - 0 - 0.16%
2017-03-27 0 6.200 6.200 6.900 6.200 6.200 168,000 1,041,600 6.2000 4.872 4.872 5.422 4.872 4.872 213,802 4.8718 -0.80%
2017-03-24 0 6.250 6.200 6.800 - - 0 0 - 4.911 4.872 5.343 - - 0 - 0.00%
2017-03-23 0 6.250 6.200 6.300 - - 10,000 62,500 6.2500 4.911 4.872 4.950 - - 12,726 4.9111 0.00%
2017-03-22 0 6.250 6.200 6.300 - - 0 0 - 4.911 4.872 4.950 - - 0 - 0.00%
2017-03-21 0 6.250 6.200 6.900 6.250 6.250 23,000 143,700 6.2478 4.911 4.872 5.422 4.911 4.911 29,270 4.9094 0.00%
2017-03-20 0 6.250 6.250 6.350 6.250 6.250 4,000 25,000 6.2500 4.911 4.911 4.990 4.911 4.911 5,091 4.9111 0.81%
2017-03-17 0 6.200 6.200 6.900 - - 0 0 - 4.872 4.872 5.422 - - 0 - 0.00%
2017-03-16 0 6.200 6.200 6.900 - - 361 2,220 6.1496 4.872 4.872 5.422 - - 459 4.8322 0.00%
2017-03-15 0 6.200 6.200 6.680 - - 0 0 - 4.872 4.872 5.249 - - 0 - 0.00%
2017-03-14 0 6.200 6.200 6.480 6.200 6.210 54,000 334,960 6.2030 4.872 4.872 5.092 4.872 4.880 68,722 4.8741 0.00%
2017-03-13 0 6.200 6.200 6.300 - - 6,000 37,200 6.2000 4.872 4.872 4.950 - - 7,636 4.8718 0.32%
2017-03-10 0 6.180 6.180 6.200 6.180 6.180 36,000 222,380 6.1772 4.856 4.856 4.872 4.856 4.856 45,815 4.8539 -1.59%
2017-03-09 0 6.280 6.180 6.900 - - 0 0 - 4.935 4.856 5.422 - - 0 - 0.00%
2017-03-08 0 6.280 6.170 6.380 6.180 6.280 14,000 86,120 6.1514 4.935 4.848 5.013 4.856 4.935 17,817 4.8336 0.16%
2017-03-07 0 6.270 5.800 6.280 - - 0 0 - 4.927 4.557 4.935 - - 0 - 0.00%
2017-03-06 0 6.270 5.800 6.270 6.300 6.300 142,000 894,500 6.2993 4.927 4.557 4.927 4.950 4.950 180,713 4.9498 -0.32%
2017-03-03 0 6.290 6.250 6.900 6.280 6.350 30,000 189,020 6.3007 4.943 4.911 5.422 4.935 4.990 38,179 4.9509 -0.16%
2017-03-02 0 6.300 6.250 6.900 6.300 6.300 2,000 12,600 6.3000 4.950 4.911 5.422 4.950 4.950 2,545 4.9504 0.00%
2017-03-01 0 6.300 6.300 6.760 6.300 6.310 98,000 618,200 6.3082 4.950 4.950 5.312 4.950 4.958 124,718 4.9568 0.00%
2017-02-28 0 6.300 6.300 6.900 - - 1,500 10,335 6.8900 4.950 4.950 5.422 - - 1,909 5.4140 0.00%
2017-02-27 0 6.300 6.300 6.900 - - 0 0 - 4.950 4.950 5.422 - - 0 - 0.80%
2017-02-24 0 6.250 6.250 6.500 6.250 6.260 14,000 87,560 6.2543 4.911 4.911 5.108 4.911 4.919 17,817 4.9145 -1.73%
2017-02-23 0 6.360 6.350 6.480 6.350 6.360 8,000 50,840 6.3550 4.998 4.990 5.092 4.990 4.998 10,181 4.9936 1.11%
2017-02-22 0 6.290 6.200 6.300 6.290 6.290 10,000 62,900 6.2900 4.943 4.872 4.950 4.943 4.943 12,726 4.9425 -0.32%
2017-02-21 0 6.310 6.200 6.320 - - 0 0 - 4.958 4.872 4.966 - - 0 - -0.16%
2017-02-20 0 6.320 6.200 6.320 6.350 6.360 22,000 140,100 6.3682 4.966 4.872 4.966 4.990 4.998 27,998 5.0040 -0.47%
2017-02-17 0 6.350 6.150 6.380 6.350 6.350 50,000 317,500 6.3500 4.990 4.833 5.013 4.990 4.990 63,631 4.9897 1.11%
2017-02-16 0 6.280 6.150 6.320 6.280 6.280 14,000 87,920 6.2800 4.935 4.833 4.966 4.935 4.935 17,817 4.9347 0.32%
2017-02-15 0 6.260 6.100 6.320 6.260 6.260 2,000 12,520 6.2600 4.919 4.793 4.966 4.919 4.919 2,545 4.9190 0.16%
2017-02-14 0 6.250 5.910 6.300 6.180 6.250 30,000 187,260 6.2420 4.911 4.644 4.950 4.856 4.911 38,179 4.9048 2.46%
2017-02-13 0 6.100 5.900 6.180 6.100 6.100 2,000 12,200 6.1000 4.793 4.636 4.856 4.793 4.793 2,545 4.7932 1.50%
2017-02-10 0 6.010 6.000 6.250 6.010 6.010 2,000 12,020 6.0100 4.723 4.715 4.911 4.723 4.723 2,545 4.7225 2.56%
2017-02-09 0 5.860 5.860 6.250 5.850 5.850 22,000 128,700 5.8500 4.605 4.605 4.911 4.597 4.597 27,998 4.5968 -0.68%
2017-02-08 0 5.900 5.800 6.250 5.900 5.900 32,000 190,780 5.9619 4.636 4.557 4.911 4.636 4.636 40,724 4.6847 1.37%
2017-02-07 0 5.820 5.820 5.900 5.800 5.820 16,000 93,080 5.8175 4.573 4.573 4.636 4.557 4.573 20,362 4.5712 1.75%
2017-02-06 0 5.720 5.720 5.800 5.710 5.720 8,000 45,720 5.7150 4.495 4.495 4.557 4.487 4.495 10,181 4.4907 0.18%
2017-02-03 0 5.710 5.700 5.770 5.710 5.710 2,000 11,420 5.7100 4.487 4.479 4.534 4.487 4.487 2,545 4.4868 0.00%
2017-02-02 0 5.710 5.700 5.800 5.710 5.710 20,000 114,200 5.7100 4.487 4.479 4.557 4.487 4.487 25,453 4.4868 0.00%
2017-02-01 0 5.710 5.650 5.710 5.650 5.710 16,000 90,760 5.6725 4.487 4.440 4.487 4.440 4.487 20,362 4.4573 1.06%
2017-01-27 0 5.650 5.600 5.650 5.610 5.710 62,000 349,980 5.6448 4.440 4.400 4.440 4.408 4.487 78,903 4.4356 0.89%
2017-01-26 0 5.600 5.600 5.700 5.600 5.600 112,250 628,600 5.6000 4.400 4.400 4.479 4.400 4.400 142,853 4.4003 0.00%
2017-01-25 0 5.600 5.600 5.700 5.600 5.600 506,000 2,833,600 5.6000 4.400 4.400 4.479 4.400 4.400 643,950 4.4003 0.00%
2017-01-24 0 5.600 5.500 5.600 5.590 5.600 433,000 2,424,720 5.5998 4.400 4.322 4.400 4.392 4.400 551,048 4.4002 0.00%
2017-01-23 0 5.600 5.500 5.600 5.600 5.600 146,000 817,600 5.6000 4.400 4.322 4.400 4.400 4.400 185,804 4.4003 0.00%
2017-01-20 0 5.600 5.530 5.600 - - 0 0 - 4.400 4.345 4.400 - - 0 - 0.00%
2017-01-19 0 5.600 5.530 5.600 5.590 5.640 204,753 1,149,574 5.6144 4.400 4.345 4.400 4.392 4.432 260,575 4.4117 0.54%
2017-01-18 0 5.570 5.570 5.580 5.530 5.570 17,000 94,160 5.5388 4.377 4.377 4.385 4.345 4.377 21,635 4.3523 0.00%
2017-01-17 0 5.570 5.570 5.580 5.540 5.540 6,000 33,240 5.5400 4.377 4.377 4.385 4.353 4.353 7,636 4.3532 0.00%
2017-01-16 0 5.570 5.530 5.590 5.570 5.600 10,397 58,067 5.5850 4.377 4.345 4.392 4.377 4.400 13,232 4.3885 0.00%
2017-01-13 0 5.570 5.400 5.600 - - 0 0 - 4.377 4.243 4.400 - - 0 - 0.00%
2017-01-12 0 5.570 5.500 5.600 5.500 5.570 14,000 77,140 5.5100 4.377 4.322 4.400 4.322 4.377 17,817 4.3296 0.00%
2017-01-11 0 5.570 5.500 5.570 5.590 5.600 106,000 593,530 5.5993 4.377 4.322 4.377 4.392 4.400 134,899 4.3998 -0.54%
2017-01-10 0 5.600 5.500 5.600 5.600 5.650 120,000 677,700 5.6475 4.400 4.322 4.400 4.400 4.440 152,716 4.4377 0.18%
2017-01-09 0 5.590 5.500 5.600 - - 0 0 - 4.392 4.322 4.400 - - 0 - 0.00%
2017-01-06 0 5.590 5.500 5.600 - - 0 0 - 4.392 4.322 4.400 - - 0 - 0.00%
2017-01-05 0 5.590 5.400 5.600 5.500 5.600 60,000 335,240 5.5873 4.392 4.243 4.400 4.322 4.400 76,358 4.3904 -0.18%
2017-01-04 0 5.600 5.540 5.600 5.540 5.600 14,000 77,900 5.5643 4.400 4.353 4.400 4.353 4.400 17,817 4.3723 0.00%
2017-01-03 0 5.600 5.540 5.600 - - 0 0 - 4.400 4.353 4.400 - - 0 - 0.00%
2016-12-30 0 5.600 5.590 5.600 5.590 5.600 199,000 1,114,350 5.5997 4.400 4.392 4.400 4.392 4.400 253,253 4.4001 0.18%
2016-12-29 0 5.590 5.480 5.590 - - 0 0 - 4.392 4.306 4.392 - - 0 - -0.18%
2016-12-28 0 5.600 5.440 5.600 5.600 5.600 62,000 342,960 5.5316 4.400 4.275 4.400 4.400 4.400 78,903 4.3466 0.00%
2016-12-23 0 5.600 5.450 5.600 5.500 5.600 14,000 77,200 5.5143 4.400 4.282 4.400 4.322 4.400 17,817 4.3330 -1.75%
2016-12-22 0 5.700 5.500 5.700 5.690 5.700 210,000 1,196,600 5.6981 4.479 4.322 4.479 4.471 4.479 267,252 4.4774 0.00%
2016-12-21 0 5.700 5.500 5.700 - - 0 0 - 4.479 4.322 4.479 - - 0 - 0.00%
2016-12-20 0 5.700 5.500 5.700 5.700 5.700 47,000 267,800 5.6979 4.479 4.322 4.479 4.479 4.479 59,814 4.4772 0.18%
2016-12-19 0 5.690 5.400 5.700 - - 0 0 - 4.471 4.243 4.479 - - 0 - 0.00%
2016-12-16 0 5.690 5.600 5.700 5.630 5.700 70,000 398,300 5.6900 4.471 4.400 4.479 4.424 4.479 89,084 4.4711 1.07%
2016-12-15 0 5.630 5.500 5.680 5.520 5.630 24,000 132,700 5.5292 4.424 4.322 4.463 4.337 4.424 30,543 4.3447 -1.05%
2016-12-14 0 5.690 5.600 5.690 5.600 5.700 94,000 528,000 5.6170 4.471 4.400 4.471 4.400 4.479 119,627 4.4137 2.52%
2016-12-13 0 5.550 5.400 5.550 5.550 5.550 48,000 266,400 5.5500 4.361 4.243 4.361 4.361 4.361 61,086 4.3610 0.00%
2016-12-12 0 5.550 5.400 5.550 - - 0 0 - 4.361 4.243 4.361 - - 0 - 0.00%
2016-12-09 0 5.550 5.400 5.550 5.550 5.600 54,000 301,600 5.5852 4.361 4.243 4.361 4.361 4.400 68,722 4.3887 0.00%
2016-12-08 0 5.550 5.400 5.550 5.550 5.550 4,000 22,200 5.5500 4.361 4.243 4.361 4.361 4.361 5,091 4.3610 -0.89%
2016-12-07 0 5.600 5.400 5.700 - - 0 0 - 4.400 4.243 4.479 - - 0 - -1.75%
2016-12-06 0 5.700 5.400 5.700 5.700 5.700 58,000 330,600 5.7000 4.479 4.243 4.479 4.479 4.479 73,812 4.4789 0.88%
2016-12-05 0 5.650 5.400 5.690 - - 8,000 45,600 5.7000 4.440 4.243 4.471 - - 10,181 4.4789 0.00%
2016-12-02 0 5.650 5.650 5.700 5.650 5.650 314,000 1,774,100 5.6500 4.440 4.440 4.479 4.440 4.440 399,606 4.4396 0.00%
2016-12-01 0 5.650 5.400 5.650 - - 1,334 7,537 5.6499 4.440 4.243 4.440 - - 1,698 4.4396 0.00%
2016-11-30 0 5.650 5.400 5.650 - - 0 0 - 4.440 4.243 4.440 - - 0 - 0.00%
2016-11-29 0 5.650 5.500 5.650 - - 0 0 - 4.440 4.322 4.440 - - 0 - -0.88%
2016-11-28 0 5.700 5.450 5.700 5.700 5.700 62,000 353,400 5.7000 4.479 4.282 4.479 4.479 4.479 78,903 4.4789 2.15%
2016-11-25 0 5.580 5.580 5.700 - - 0 0 - 4.385 4.385 4.479 - - 0 - 2.20%
2016-11-24 0 5.460 5.400 5.700 - - 0 0 - 4.290 4.243 4.479 - - 0 - 0.00%
2016-11-23 0 5.460 5.450 5.580 5.400 5.700 22,000 121,640 5.5291 4.290 4.282 4.385 4.243 4.479 27,998 4.3446 -0.91%
2016-11-22 0 5.510 5.510 5.630 5.510 5.510 4,000 22,040 5.5100 4.330 4.330 4.424 4.330 4.330 5,091 4.3296 -3.33%
2016-11-21 0 5.700 5.000 5.700 5.750 5.750 2,000 11,500 5.7500 4.479 3.929 4.479 4.518 4.518 2,545 4.5182 -0.87%
2016-11-18 0 5.750 5.680 5.750 5.750 5.800 18,000 104,200 5.7889 4.518 4.463 4.518 4.518 4.557 22,907 4.5488 -0.86%
2016-11-17 0 5.800 5.680 5.800 5.800 5.800 24,000 139,200 5.8000 4.557 4.463 4.557 4.557 4.557 30,543 4.5575 0.87%
2016-11-16 0 5.750 5.680 5.750 - - 0 0 - 4.518 4.463 4.518 - - 0 - 0.00%
2016-11-15 0 5.750 5.640 5.750 5.630 5.750 70,000 395,560 5.6509 4.518 4.432 4.518 4.424 4.518 89,084 4.4403 2.68%
2016-11-14 0 5.600 5.600 5.640 5.600 5.600 6,000 33,600 5.6000 4.400 4.400 4.432 4.400 4.400 7,636 4.4003 0.00%
2016-11-11 0 5.600 5.600 5.640 5.600 5.600 4,000 22,400 5.6000 4.400 4.400 4.432 4.400 4.400 5,091 4.4003 0.72%
2016-11-10 0 5.560 5.350 5.640 - - 0 0 - 4.369 4.204 4.432 - - 0 - 0.00%
2016-11-09 0 5.560 5.550 5.700 5.360 5.560 40,000 217,120 5.4280 4.369 4.361 4.479 4.212 4.369 50,905 4.2652 0.18%
2016-11-08 0 5.550 5.520 5.650 5.550 5.560 56,000 310,880 5.5514 4.361 4.337 4.440 4.361 4.369 71,267 4.3622 -3.31%
2016-11-07 0 5.740 5.550 5.740 5.760 5.760 2,000 11,520 5.7600 4.510 4.361 4.510 4.526 4.526 2,545 4.5261 1.06%
2016-11-04 0 5.680 5.550 5.680 5.560 5.680 10,000 55,840 5.5840 4.463 4.361 4.463 4.369 4.463 12,726 4.3878 -0.18%
2016-11-03 0 5.690 5.550 5.690 - - 2,000 11,120 5.5600 4.471 4.361 4.471 - - 2,545 4.3689 0.00%
2016-11-02 0 5.690 5.550 5.690 5.690 5.690 44,000 250,360 5.6900 4.471 4.361 4.471 4.471 4.471 55,996 4.4711 -1.73%
2016-11-01 0 5.790 5.550 5.790 5.800 5.800 52,000 301,600 5.8000 4.550 4.361 4.550 4.557 4.557 66,177 4.5575 0.70%
2016-10-31 0 5.750 5.550 5.800 5.800 5.800 2,000 11,600 5.8000 4.518 4.361 4.557 4.557 4.557 2,545 4.5575 0.17%
2016-10-28 0 5.740 5.650 5.800 - - 0 0 - 4.510 4.440 4.557 - - 0 - 0.00%
2016-10-27 0 5.740 5.600 5.800 5.600 5.740 14,000 78,680 5.6200 4.510 4.400 4.557 4.400 4.510 17,817 4.4161 0.70%
2016-10-26 0 5.700 5.600 5.700 5.740 5.740 4,000 22,960 5.7400 4.479 4.400 4.479 4.510 4.510 5,091 4.5103 -1.72%
2016-10-25 0 5.800 5.600 5.800 5.600 5.800 24,000 135,700 5.6542 4.557 4.400 4.557 4.400 4.557 30,543 4.4429 0.52%
2016-10-24 0 5.770 5.740 5.770 5.750 5.950 56,000 323,540 5.7775 4.534 4.510 4.534 4.518 4.675 71,267 4.5398 -0.52%
2016-10-20 0 5.800 5.760 5.800 5.800 5.800 16,000 92,800 5.8000 4.557 4.526 4.557 4.557 4.557 20,362 4.5575 0.00%
2016-10-19 0 5.800 5.700 5.910 5.800 5.800 316,000 1,832,800 5.8000 4.557 4.479 4.644 4.557 4.557 402,151 4.5575 0.00%
2016-10-18 0 5.800 5.710 5.900 5.800 5.850 844,000 4,920,700 5.8302 4.557 4.487 4.636 4.557 4.597 1,074,099 4.5812 0.00%
2016-10-17 0 5.800 5.800 5.950 - - 0 0 - 4.557 4.557 4.675 - - 0 - 0.00%
2016-10-14 0 5.800 5.800 5.890 - - 0 0 - 4.557 4.557 4.628 - - 0 - 1.75%
2016-10-13 0 5.700 5.700 5.980 - - 0 0 - 4.479 4.479 4.699 - - 0 - 0.00%
2016-10-12 0 5.700 5.700 5.900 5.700 5.700 4,000 22,800 5.7000 4.479 4.479 4.636 4.479 4.479 5,091 4.4789 -1.72%
2016-10-11 0 5.800 5.800 5.990 5.800 5.810 264,000 1,531,220 5.8001 4.557 4.557 4.707 4.557 4.565 335,974 4.5576 0.00%
2016-10-07 0 5.800 5.800 6.000 - - 0 0 - 4.557 4.557 4.715 - - 0 - 0.00%
2016-10-06 0 5.800 5.800 5.990 5.770 5.990 16,000 93,500 5.8438 4.557 4.557 4.707 4.534 4.707 20,362 4.5919 2.65%
2016-10-05 0 5.650 5.650 5.800 - - 0 0 - 4.440 4.440 4.557 - - 0 - 0.00%
2016-10-04 0 5.650 5.650 6.350 - - 2,134,000 12,057,100 5.6500 4.440 4.440 4.990 - - 2,715,791 4.4396 0.00%
2016-10-03 0 5.650 5.550 6.100 5.600 5.700 306,000 1,700,420 5.5569 4.440 4.361 4.793 4.400 4.479 389,425 4.3665 2.36%
2016-09-30 0 5.550 5.500 5.550 5.540 5.550 274,000 1,520,560 5.5495 4.337 4.298 4.337 4.330 4.337 350,596 4.3371 0.00%
2016-09-29 0 5.550 5.400 5.700 - - 0 0 - 4.337 4.220 4.455 - - 0 - 0.00%
2016-09-28 0 5.550 5.500 5.700 5.550 5.550 2,000 11,100 5.5500 4.337 4.298 4.455 4.337 4.337 2,559 4.3375 0.00%
2016-09-27 0 5.550 5.500 6.000 - - 0 0 - 4.337 4.298 4.689 - - 0 - 0.00%
2016-09-26 0 5.550 5.320 5.700 5.550 5.550 34,000 188,700 5.5500 4.337 4.158 4.455 4.337 4.337 43,505 4.3375 0.00%
2016-09-23 0 5.550 5.360 5.550 5.550 5.550 10,000 55,500 5.5500 4.337 4.189 4.337 4.337 4.337 12,795 4.3375 0.00%
2016-09-22 0 5.550 5.500 5.550 5.550 5.560 32,000 177,740 5.5544 4.337 4.298 4.337 4.337 4.345 40,945 4.3409 0.36%
2016-09-21 0 5.530 5.510 5.550 5.500 5.550 106,000 585,980 5.5281 4.322 4.306 4.337 4.298 4.337 135,632 4.3204 -1.25%
2016-09-20 0 5.600 5.550 5.650 5.600 5.700 114,000 646,900 5.6746 4.377 4.337 4.416 4.377 4.455 145,868 4.4348 -1.75%
2016-09-19 0 5.700 5.650 5.790 5.700 5.700 8,000 45,600 5.7000 4.455 4.416 4.525 4.455 4.455 10,236 4.4547 -0.87%
2016-09-15 0 5.750 5.650 5.750 5.740 5.750 56,000 321,940 5.7489 4.494 4.416 4.494 4.486 4.494 71,655 4.4929 0.00%
2016-09-14 0 5.750 5.650 5.750 5.530 5.750 10,000 56,620 5.6620 4.494 4.416 4.494 4.322 4.494 12,795 4.4250 0.00%
2016-09-13 0 5.750 5.700 5.790 5.740 5.760 36,000 207,000 5.7500 4.494 4.455 4.525 4.486 4.502 46,064 4.4938 0.00%
2016-09-12 0 5.750 5.520 5.750 5.750 5.950 61,349 353,456 5.7614 4.494 4.314 4.494 4.494 4.650 78,499 4.5027 -0.86%
2016-09-09 0 5.800 5.800 5.900 5.800 5.900 192,000 1,131,440 5.8929 4.533 4.533 4.611 4.533 4.611 245,673 4.6055 -0.51%
2016-09-08 0 5.830 5.830 6.000 - - 0 0 - 4.556 4.556 4.689 - - 0 - 0.34%
2016-09-07 0 5.810 5.800 6.000 - - 0 0 - 4.541 4.533 4.689 - - 0 - 0.00%
2016-09-06 0 5.810 5.800 6.000 - - 0 0 - 4.541 4.533 4.689 - - 0 - 0.00%
2016-09-05 0 5.810 5.800 5.850 5.810 5.850 70,000 408,700 5.8386 4.541 4.533 4.572 4.541 4.572 89,568 4.5630 0.00%
2016-09-02 0 5.810 5.800 5.810 5.810 5.820 22,000 127,920 5.8145 4.541 4.533 4.541 4.541 4.548 28,150 4.5442 1.93%
2016-09-01 0 5.700 5.700 5.750 5.700 5.700 2,000 11,400 5.7000 4.455 4.455 4.494 4.455 4.455 2,559 4.4547 -0.87%
2016-08-31 0 5.750 5.600 5.750 5.750 5.800 28,000 161,100 5.7536 4.494 4.377 4.494 4.494 4.533 35,827 4.4966 -1.20%
2016-08-30 0 5.820 5.820 5.840 - - 0 0 - 4.548 4.548 4.564 - - 0 - 0.00%
2016-08-29 0 5.820 5.800 5.840 5.820 5.820 4,000 23,280 5.8200 4.548 4.533 4.564 4.548 4.548 5,118 4.5485 -0.17%
2016-08-26 0 5.830 5.820 5.840 5.830 5.840 224,188 1,309,197 5.8397 4.556 4.548 4.564 4.556 4.564 286,859 4.5639 -0.17%
2016-08-25 0 5.840 5.820 5.840 5.840 5.840 20,000 116,800 5.8400 4.564 4.548 4.564 4.564 4.564 25,591 4.5641 -1.35%
2016-08-24 0 5.920 5.840 5.920 5.920 6.000 18,000 107,040 5.9467 4.627 4.564 4.627 4.627 4.689 23,032 4.6475 0.00%
2016-08-23 0 5.920 5.860 5.920 5.820 6.000 2,946,000 17,443,000 5.9209 4.627 4.580 4.627 4.548 4.689 3,769,542 4.6274 -1.33%
2016-08-22 0 6.000 5.750 6.000 6.000 6.050 4,000 24,100 6.0250 4.689 4.494 4.689 4.689 4.728 5,118 4.7087 0.00%
2016-08-19 0 6.000 5.750 6.000 - - 0 0 - 4.689 4.494 4.689 - - 0 - 0.00%
2016-08-18 0 6.000 5.910 6.000 5.870 6.000 10,000 59,740 5.9740 4.689 4.619 4.689 4.588 4.689 12,795 4.6688 -0.83%
2016-08-17 0 6.050 5.800 6.050 - - 0 0 - 4.728 4.533 4.728 - - 0 - 0.00%
2016-08-16 0 6.050 5.850 6.050 - - 0 0 - 4.728 4.572 4.728 - - 0 - 0.00%
2016-08-15 0 6.050 5.850 6.150 6.050 6.050 2,000 12,100 6.0500 4.728 4.572 4.806 4.728 4.728 2,559 4.7282 3.77%
2016-08-12 0 5.830 5.830 6.050 5.800 5.900 28,000 164,840 5.8871 4.556 4.556 4.728 4.533 4.611 35,827 4.6010 -0.34%
2016-08-11 0 5.850 5.750 6.040 5.850 5.900 40,000 235,800 5.8950 4.572 4.494 4.720 4.572 4.611 51,182 4.6071 -1.68%
2016-08-10 0 5.950 5.610 5.950 5.950 5.950 6,000 35,700 5.9500 4.650 4.384 4.650 4.650 4.650 7,677 4.6501 -0.34%
2016-08-09 0 5.970 5.900 5.970 5.950 6.000 59,000 353,970 5.9995 4.666 4.611 4.666 4.650 4.689 75,493 4.6888 -2.93%
2016-08-08 0 6.150 6.000 6.150 6.150 6.150 12,000 73,800 6.1500 4.806 4.689 4.806 4.806 4.806 15,355 4.8064 -1.60%
2016-08-05 0 6.250 6.180 6.290 6.200 6.250 26,000 162,400 6.2462 4.885 4.830 4.916 4.845 4.885 33,268 4.8815 0.81%
2016-08-04 0 6.200 6.120 6.200 6.240 6.240 2,000 12,480 6.2400 4.845 4.783 4.845 4.877 4.877 2,559 4.8767 -0.80%
2016-08-03 0 6.250 6.100 6.300 6.200 6.250 16,000 99,300 6.2063 4.885 4.767 4.924 4.845 4.885 20,473 4.8504 1.63%
2016-08-01 0 6.150 6.150 6.240 6.000 6.100 18,000 108,400 6.0222 4.806 4.806 4.877 4.689 4.767 23,032 4.7065 4.24%
2016-07-29 0 5.900 5.830 5.900 5.800 6.030 316,000 1,841,840 5.8286 4.611 4.556 4.611 4.533 4.713 404,336 4.5552 -9.23%
2016-07-28 0 6.500 5.540 6.500 - - 0 0 - 5.080 4.330 5.080 - - 0 - 0.00%
2016-07-27 0 6.500 5.700 6.500 6.500 6.500 10,000 65,000 6.5000 5.080 4.455 5.080 5.080 5.080 12,795 5.0799 0.00%
2016-07-26 0 6.500 5.600 6.500 6.500 6.500 16,000 104,000 6.5000 5.080 4.377 5.080 5.080 5.080 20,473 5.0799 0.00%
2016-07-25 0 6.500 5.600 6.500 - - 0 0 - 5.080 4.377 5.080 - - 0 - 0.00%
2016-07-22 0 6.500 5.570 6.500 6.500 6.500 10,000 65,000 6.5000 5.080 4.353 5.080 5.080 5.080 12,795 5.0799 -0.46%
2016-07-21 0 6.530 5.570 6.530 6.500 6.540 26,000 169,240 6.5092 5.103 4.353 5.103 5.080 5.111 33,268 5.0871 1.24%
2016-07-20 0 6.450 6.390 6.450 6.450 6.450 10,000 64,500 6.4500 5.041 4.994 5.041 5.041 5.041 12,795 5.0409 -0.77%
2016-07-19 0 6.500 6.390 6.500 6.500 6.500 40,000 260,000 6.5000 5.080 4.994 5.080 5.080 5.080 51,182 5.0799 1.56%
2016-07-18 0 6.400 6.400 6.490 - - 0 0 - 5.002 5.002 5.072 - - 0 - 0.00%
2016-07-15 0 6.400 6.400 6.420 - - 0 0 - 5.002 5.002 5.017 - - 0 - 0.16%
2016-07-14 0 6.390 5.510 6.390 6.400 6.400 20,000 128,000 6.4000 4.994 4.306 4.994 5.002 5.002 25,591 5.0018 -0.16%
2016-07-13 0 6.400 5.510 6.400 6.300 6.400 80,000 509,640 6.3705 5.002 4.306 5.002 4.924 5.002 102,364 4.9787 3.06%
2016-07-12 0 6.210 6.210 6.380 6.210 6.420 42,000 269,020 6.4052 4.853 4.853 4.986 4.853 5.017 53,741 5.0059 -2.97%
2016-07-11 0 6.400 5.610 6.480 6.390 6.410 32,000 204,760 6.3988 5.002 4.384 5.064 4.994 5.010 40,945 5.0008 1.27%
2016-07-08 0 6.320 6.320 6.450 - - 0 0 - 4.939 4.939 5.041 - - 0 - 0.00%
2016-07-07 0 6.320 6.320 6.360 6.320 6.320 22,000 139,040 6.3200 4.939 4.939 4.971 4.939 4.939 28,150 4.9393 0.00%
2016-07-06 0 6.320 5.610 6.320 6.320 6.330 24,000 151,720 6.3217 4.939 4.384 4.939 4.939 4.947 30,709 4.9406 0.00%
2016-07-05 0 6.320 6.310 6.470 6.320 6.320 4,000 25,280 6.3200 4.939 4.931 5.056 4.939 4.939 5,118 4.9393 0.96%
2016-07-04 0 6.260 6.250 6.440 6.240 6.260 12,000 74,960 6.2467 4.892 4.885 5.033 4.877 4.892 15,355 4.8819 0.97%
2016-06-30 0 6.200 6.020 6.260 6.000 6.200 32,000 195,860 6.1206 4.845 4.705 4.892 4.689 4.845 40,945 4.7834 2.99%
2016-06-29 0 6.020 6.020 6.100 - - 0 0 - 4.705 4.705 4.767 - - 0 - 0.33%
2016-06-28 0 6.000 5.610 6.050 6.000 6.000 40,000 240,000 6.0000 4.689 4.384 4.728 4.689 4.689 51,182 4.6892 0.84%
2016-06-27 0 5.950 5.900 5.990 5.940 5.950 8,000 47,560 5.9450 4.650 4.611 4.681 4.642 4.650 10,236 4.6462 -2.46%
2016-06-24 0 6.100 5.770 6.150 6.100 6.100 40,000 244,000 6.1000 4.767 4.509 4.806 4.767 4.767 51,182 4.7673 1.67%
2016-06-23 0 6.000 6.000 6.150 6.000 6.000 10,000 60,000 6.0000 4.689 4.689 4.806 4.689 4.689 12,795 4.6892 0.00%
2016-06-22 0 6.000 5.750 6.400 - - 0 0 - 4.689 4.494 5.002 - - 0 - 0.00%
2016-06-21 0 6.000 5.750 6.190 - - 0 0 - 4.689 4.494 4.838 - - 0 - 0.00%
2016-06-20 0 6.000 6.000 6.150 - - 0 0 - 4.689 4.689 4.806 - - 0 - 0.84%
2016-06-17 0 5.950 5.900 5.960 5.950 6.100 23,000 138,850 6.0370 4.650 4.611 4.658 4.650 4.767 29,430 4.7180 -2.46%
2016-06-16 0 6.100 6.000 6.100 6.100 6.100 8,000 48,800 6.1000 4.767 4.689 4.767 4.767 4.767 10,236 4.7673 -1.61%
2016-06-15 0 6.200 6.100 6.200 - - 0 0 - 4.845 4.767 4.845 - - 0 - 0.00%
2016-06-14 0 6.200 6.150 6.200 - - 0 0 - 4.845 4.806 4.845 - - 0 - 0.00%
2016-06-13 0 6.200 6.150 6.200 - - 0 0 - 4.845 4.806 4.845 - - 0 - -0.32%
2016-06-10 0 6.220 6.200 6.350 - - 0 0 - 4.861 4.845 4.963 - - 0 - 0.00%
2016-06-08 0 6.220 6.020 6.400 6.220 6.250 28,000 174,880 6.2457 4.861 4.705 5.002 4.861 4.885 35,827 4.8812 0.00%
2016-06-07 0 6.220 6.220 6.400 6.220 6.220 4,000 24,880 6.2200 4.861 4.861 5.002 4.861 4.861 5,118 4.8611 0.00%
2016-06-06 0 6.220 6.220 6.300 6.220 6.400 26,000 165,520 6.3662 4.861 4.861 4.924 4.861 5.002 33,268 4.9753 -0.16%
2016-06-03 0 6.350 6.060 6.500 - - 2,000 12,420 6.2100 4.869 4.647 4.984 - - 2,608 4.7616 0.00%
2016-06-02 0 6.350 6.210 6.400 - - 0 0 - 4.869 4.762 4.907 - - 0 - 0.00%
2016-06-01 0 6.350 6.200 6.350 - - 0 0 - 4.869 4.754 4.869 - - 0 - -2.31%
2016-05-31 0 6.500 6.200 6.500 - - 0 0 - 4.984 4.754 4.984 - - 0 - 0.00%
2016-05-30 0 6.500 6.200 6.500 - - 0 0 - 4.984 4.754 4.984 - - 0 - 0.00%
2016-05-27 0 6.500 6.050 6.500 6.500 6.500 2,000 13,000 6.5000 4.984 4.639 4.984 4.984 4.984 2,608 4.9839 1.72%
2016-05-26 0 6.390 6.390 6.400 6.390 6.390 2,000 12,780 6.3900 4.900 4.900 4.907 4.900 4.900 2,608 4.8996 -0.16%
2016-05-25 0 6.400 6.000 6.400 6.410 6.450 10,000 64,260 6.4260 4.907 4.601 4.907 4.915 4.946 13,042 4.9272 -0.16%
2016-05-24 0 6.410 6.410 6.500 6.400 6.400 2,000 12,800 6.4000 4.915 4.915 4.984 4.907 4.907 2,608 4.9073 0.00%
2016-05-23 0 6.410 6.410 6.490 - - 0 0 - 4.915 4.915 4.976 - - 0 - 0.31%
2016-05-20 0 6.390 6.390 6.400 6.390 6.450 12,000 77,160 6.4300 4.900 4.900 4.907 4.900 4.946 15,650 4.9303 -0.31%
2016-05-19 0 6.410 6.410 6.600 6.410 6.600 62,000 402,300 6.4887 4.915 4.915 5.061 4.915 5.061 80,860 4.9753 0.31%
2016-05-18 0 6.390 6.390 6.550 6.290 6.350 10,000 63,260 6.3260 4.900 4.900 5.022 4.823 4.869 13,042 4.8505 2.24%
2016-05-17 0 6.250 6.250 6.490 6.090 6.090 2,000 12,180 6.0900 4.792 4.792 4.976 4.670 4.670 2,608 4.6696 3.31%
2016-05-16 0 6.050 6.050 6.300 6.050 6.050 4,000 24,200 6.0500 4.639 4.639 4.831 4.639 4.639 5,217 4.6389 0.00%
2016-05-13 0 6.050 6.050 6.500 6.050 6.050 2,000 12,100 6.0500 4.639 4.639 4.984 4.639 4.639 2,608 4.6389 -0.49%
2016-05-12 0 6.080 6.040 6.500 6.040 6.110 18,000 109,000 6.0556 4.662 4.631 4.984 4.631 4.685 23,475 4.6431 -0.98%
2016-05-11 0 6.140 6.040 6.140 - - 0 0 - 4.708 4.631 4.708 - - 0 - -0.16%
2016-05-10 0 6.150 6.040 6.500 - - 0 0 - 4.716 4.631 4.984 - - 0 - 0.00%
2016-05-09 0 6.150 6.150 6.180 6.150 6.150 6,000 36,900 6.1500 4.716 4.716 4.739 4.716 4.716 7,825 4.7156 -0.81%
2016-05-06 0 6.200 6.200 6.320 - - 0 0 - 4.754 4.754 4.846 - - 0 - 0.00%
2016-05-05 0 6.200 6.200 6.300 6.200 6.200 2,000 12,400 6.2000 4.754 4.754 4.831 4.754 4.754 2,608 4.7539 -1.59%
2016-05-04 0 6.300 6.200 6.300 6.300 6.300 4,000 25,200 6.3000 4.831 4.754 4.831 4.831 4.831 5,217 4.8306 0.00%
2016-05-03 0 6.300 6.210 6.450 6.300 6.450 132,000 835,960 6.3330 4.831 4.762 4.946 4.831 4.946 172,153 4.8559 0.00%
2016-04-29 0 6.300 6.300 6.350 6.200 6.300 64,000 401,680 6.2763 4.831 4.831 4.869 4.754 4.831 83,468 4.8124 4.65%
2016-04-28 0 6.020 6.020 6.150 6.010 6.040 20,000 120,480 6.0240 4.616 4.616 4.716 4.608 4.631 26,084 4.6190 -4.44%
2016-04-27 0 6.300 6.010 6.300 6.400 6.400 8,000 51,200 6.4000 4.831 4.608 4.831 4.907 4.907 10,434 4.9073 -2.33%
2016-04-26 0 6.450 6.010 6.450 6.400 6.450 416,000 2,677,400 6.4361 4.946 4.608 4.946 4.907 4.946 542,544 4.9349 0.78%
2016-04-25 0 6.400 6.050 6.400 6.400 6.440 10,000 64,080 6.4080 4.907 4.639 4.907 4.907 4.938 13,042 4.9134 6.67%
2016-04-22 0 6.000 6.000 6.100 5.970 6.060 102,000 613,560 6.0153 4.601 4.601 4.677 4.578 4.647 133,028 4.6123 0.00%
2016-04-21 0 6.000 6.000 6.040 5.900 6.040 40,000 239,920 5.9980 4.601 4.601 4.631 4.524 4.631 52,168 4.5990 -0.83%
2016-04-20 0 6.050 6.000 6.100 5.700 6.100 148,000 881,980 5.9593 4.639 4.601 4.677 4.371 4.677 193,020 4.5694 8.04%
2016-04-19 0 5.600 5.550 5.600 5.600 5.600 18,000 100,800 5.6000 4.294 4.256 4.294 4.294 4.294 23,475 4.2938 0.00%
2016-04-18 0 5.600 5.550 5.600 5.550 5.600 4,000 22,300 5.5750 4.294 4.256 4.294 4.256 4.294 5,217 4.2747 1.82%
2016-04-15 0 5.500 5.420 5.500 5.500 5.620 108,000 599,980 5.5554 4.217 4.156 4.217 4.217 4.309 140,853 4.2596 -2.65%
2016-04-14 0 5.650 5.520 5.650 5.650 5.710 550,000 3,111,780 5.6578 4.332 4.233 4.332 4.332 4.378 717,306 4.3382 0.53%
2016-04-13 0 5.620 5.620 5.670 5.620 5.670 161,000 905,290 5.6229 4.309 4.309 4.348 4.309 4.348 209,975 4.3114 -2.09%
2016-04-12 0 5.740 5.670 5.740 - - 0 0 - 4.401 4.348 4.401 - - 0 - 0.00%
2016-04-11 0 5.740 5.600 5.740 - - 0 0 - 4.401 4.294 4.401 - - 0 - -0.17%
2016-04-08 0 5.750 5.650 5.750 - - 0 0 - 4.409 4.332 4.409 - - 0 - 0.00%
2016-04-07 0 5.750 5.710 5.750 - - 0 0 - 4.409 4.378 4.409 - - 0 - 0.00%
2016-04-06 0 5.750 5.520 5.750 5.650 5.850 614,000 3,552,460 5.7858 4.409 4.233 4.409 4.332 4.486 800,774 4.4363 -0.86%
2016-04-05 0 5.800 5.750 5.950 5.520 5.800 41,276 236,564 5.7313 4.447 4.409 4.562 4.233 4.447 53,832 4.3945 0.87%
2016-04-01 0 5.750 5.600 5.750 5.520 5.760 192,000 1,079,220 5.6209 4.409 4.294 4.409 4.233 4.417 250,405 4.3099 3.05%
2016-03-31 0 5.580 5.560 5.600 5.530 5.940 149,876 846,623 5.6488 4.279 4.263 4.294 4.240 4.555 195,467 4.3313 -1.41%
2016-03-30 0 5.660 5.660 5.700 5.660 5.660 2,000 11,320 5.6600 4.340 4.340 4.371 4.340 4.340 2,608 4.3399 -0.18%
2016-03-29 0 5.670 5.650 5.680 5.510 5.680 51,000 287,950 5.6461 4.348 4.332 4.355 4.225 4.355 66,514 4.3292 2.90%
2016-03-24 0 5.510 5.510 5.550 5.510 5.510 6,000 33,060 5.5100 4.225 4.225 4.256 4.225 4.225 7,825 4.2248 -2.48%
2016-03-23 0 5.650 5.510 5.900 5.650 5.650 8,000 45,200 5.6500 4.332 4.225 4.524 4.332 4.332 10,434 4.3322 2.73%
2016-03-22 0 5.500 5.460 5.650 5.350 5.500 8,000 43,700 5.4625 4.217 4.187 4.332 4.102 4.217 10,434 4.1884 2.23%
2016-03-21 0 5.380 5.200 5.380 5.350 5.380 14,000 75,140 5.3671 4.125 3.987 4.125 4.102 4.125 18,259 4.1153 3.46%
2016-03-18 0 5.200 5.200 5.780 - - 0 0 - 3.987 3.987 4.432 - - 0 - 0.78%
2016-03-17 0 5.160 5.160 5.250 - - 0 0 - 3.956 3.956 4.025 - - 0 - 0.98%
2016-03-16 0 5.110 5.110 5.720 5.110 5.220 90,000 467,120 5.1902 3.918 3.918 4.386 3.918 4.002 117,377 3.9796 -1.73%
2016-03-15 0 5.200 5.110 5.200 5.110 5.380 74,000 394,860 5.3359 3.987 3.918 3.987 3.918 4.125 96,510 4.0914 -2.62%
2016-03-14 0 5.340 5.110 5.340 5.340 5.410 54,000 291,760 5.4030 4.094 3.918 4.094 4.094 4.148 70,426 4.1428 -2.91%
2016-03-11 0 5.500 5.350 5.500 5.490 5.500 28,000 153,960 5.4986 4.217 4.102 4.217 4.210 4.217 36,517 4.2161 3.97%
2016-03-10 0 5.290 5.280 5.440 5.290 5.500 49,000 266,920 5.4473 4.056 4.048 4.171 4.056 4.217 63,905 4.1768 -3.82%
2016-03-09 0 5.500 5.120 5.500 5.500 5.540 36,000 198,240 5.5067 4.217 3.926 4.217 4.217 4.248 46,951 4.2223 -1.79%
2016-03-08 0 5.600 5.520 5.850 5.500 5.850 30,000 166,860 5.5620 4.294 4.233 4.486 4.217 4.486 39,126 4.2647 4.28%
2016-03-07 0 5.370 5.370 5.460 5.300 5.370 47,600 254,016 5.3365 4.117 4.117 4.187 4.064 4.117 62,080 4.0918 1.13%
2016-03-04 0 5.310 5.310 5.370 5.300 5.330 14,000 74,480 5.3200 4.071 4.071 4.117 4.064 4.087 18,259 4.0792 0.57%
2016-03-03 0 5.280 5.100 5.340 5.000 5.340 123,000 636,240 5.1727 4.048 3.910 4.094 3.834 4.094 160,416 3.9662 4.55%
2016-03-02 0 5.050 4.920 5.050 5.050 5.110 46,000 234,440 5.0965 3.872 3.772 3.872 3.872 3.918 59,993 3.9078 3.91%
2016-03-01 0 4.860 4.860 5.100 4.860 5.110 20,000 101,700 5.0850 3.726 3.726 3.910 3.726 3.918 26,084 3.8990 -4.71%
2016-02-29 0 5.100 5.100 5.110 5.000 5.100 202,000 1,011,520 5.0075 3.910 3.910 3.918 3.834 3.910 263,447 3.8396 2.00%
2016-02-26 0 5.000 5.000 5.100 4.900 5.200 146,000 736,200 5.0425 3.834 3.834 3.910 3.757 3.987 190,412 3.8664 1.63%
2016-02-25 0 4.920 4.860 4.950 4.920 4.950 189,000 930,380 4.9226 3.772 3.726 3.795 3.772 3.795 246,492 3.7745 0.41%
2016-02-24 0 4.900 4.860 4.900 4.900 4.920 188,000 922,600 4.9074 3.757 3.726 3.757 3.757 3.772 245,188 3.7628 -0.41%
2016-02-23 0 4.920 4.920 5.000 4.910 4.950 92,000 452,080 4.9139 3.772 3.772 3.834 3.765 3.795 119,986 3.7678 -1.60%
2016-02-22 0 5.000 4.970 5.000 - - 0 0 - 3.834 3.811 3.834 - - 0 - 0.00%
2016-02-19 0 5.000 4.960 5.000 5.000 5.000 4,000 20,000 5.0000 3.834 3.803 3.834 3.834 3.834 5,217 3.8338 0.00%
2016-02-18 0 5.000 4.960 5.000 5.000 5.000 12,000 60,000 5.0000 3.834 3.803 3.834 3.834 3.834 15,650 3.8338 0.00%
2016-02-17 0 5.000 4.900 5.050 5.000 5.000 6,000 30,000 5.0000 3.834 3.757 3.872 3.834 3.834 7,825 3.8338 -0.99%
2016-02-16 0 5.050 5.050 5.100 5.050 5.100 183,958 936,149 5.0889 3.872 3.872 3.910 3.872 3.910 239,917 3.9020 0.20%
2016-02-15 0 5.040 5.000 5.100 5.040 5.090 212,000 1,080,420 5.0963 3.864 3.834 3.910 3.864 3.903 276,489 3.9076 -0.20%
2016-02-12 0 5.050 5.050 5.100 5.050 5.050 24,000 121,200 5.0500 3.872 3.872 3.910 3.872 3.872 31,301 3.8721 -0.98%
2016-02-11 0 5.100 5.050 5.100 5.100 5.100 20,000 101,700 5.0850 3.910 3.872 3.910 3.910 3.910 26,084 3.8990 0.00%
2016-02-05 0 5.100 5.100 5.300 5.070 5.180 69,500 356,935 5.1358 3.910 3.910 4.064 3.887 3.972 90,641 3.9379 -0.97%
2016-02-04 0 5.150 5.060 5.370 - - 0 0 - 3.949 3.880 4.117 - - 0 - 0.00%
2016-02-03 0 5.150 5.060 5.150 5.150 5.370 64,000 331,360 5.1775 3.949 3.880 3.949 3.949 4.117 83,468 3.9699 0.00%
2016-02-02 0 5.150 5.120 5.250 5.150 5.370 122,000 629,800 5.1623 3.949 3.926 4.025 3.949 4.117 159,111 3.9582 -4.10%
2016-02-01 0 5.370 5.370 5.400 5.370 5.400 46,000 247,880 5.3887 4.117 4.117 4.140 4.117 4.140 59,993 4.1318 -0.19%
2016-01-29 0 5.380 5.370 5.400 5.380 5.400 28,000 150,960 5.3914 4.125 4.117 4.140 4.125 4.140 36,517 4.1339 -1.10%
2016-01-28 0 5.440 5.390 5.450 - - 0 0 - 4.171 4.133 4.179 - - 0 - 0.00%
2016-01-27 0 5.440 5.380 5.440 - - 0 0 - 4.171 4.125 4.171 - - 0 - -0.73%
2016-01-26 0 5.480 5.380 5.480 5.500 5.500 6,000 33,000 5.5000 4.202 4.125 4.202 4.217 4.217 7,825 4.2172 2.05%
2016-01-25 0 5.370 5.200 5.500 5.370 5.380 8,000 42,980 5.3725 4.117 3.987 4.217 4.117 4.125 10,434 4.1194 -0.19%
2016-01-22 0 5.380 5.380 5.420 5.380 5.450 64,000 347,240 5.4256 4.125 4.125 4.156 4.125 4.179 83,468 4.1601 -0.74%
2016-01-21 0 5.420 5.420 5.450 5.400 5.420 30,000 162,040 5.4013 4.156 4.156 4.179 4.140 4.156 39,126 4.1415 0.74%
2016-01-20 0 5.380 5.380 5.400 5.350 5.500 70,000 380,300 5.4329 4.125 4.125 4.140 4.102 4.217 91,293 4.1657 -2.18%
2016-01-19 0 5.500 5.300 5.500 5.500 5.500 24,000 132,000 5.5000 4.217 4.064 4.217 4.217 4.217 31,301 4.2172 0.00%
2016-01-18 0 5.500 5.450 5.500 5.400 5.500 82,000 444,700 5.4232 4.217 4.179 4.217 4.140 4.217 106,944 4.1583 0.92%
2016-01-15 0 5.450 5.400 5.450 5.450 5.500 96,000 527,800 5.4979 4.179 4.140 4.179 4.179 4.217 125,202 4.2156 0.00%
2016-01-14 0 5.450 5.410 5.500 5.400 5.450 21,776 118,079 5.4224 4.179 4.148 4.217 4.140 4.179 28,400 4.1577 0.00%
2016-01-13 0 5.450 5.450 5.500 5.450 5.550 50,000 276,300 5.5260 4.179 4.179 4.217 4.179 4.256 65,210 4.2371 -0.91%
2016-01-12 0 5.500 5.500 5.600 5.480 5.650 172,000 953,360 5.5428 4.217 4.217 4.294 4.202 4.332 224,321 4.2500 0.55%
2016-01-11 0 5.470 5.470 5.650 5.450 5.800 96,000 545,600 5.6833 4.194 4.194 4.332 4.179 4.447 125,202 4.3577 -4.04%
2016-01-08 0 5.700 5.650 5.800 5.700 5.800 74,000 424,200 5.7324 4.371 4.332 4.447 4.371 4.447 96,510 4.3954 -3.39%
2016-01-07 0 5.900 5.890 5.950 5.900 6.220 68,000 409,420 6.0209 4.524 4.516 4.562 4.524 4.769 88,685 4.6166 -2.32%
2016-01-06 0 6.040 6.020 6.250 6.040 6.250 78,000 487,080 6.2446 4.631 4.616 4.792 4.631 4.792 101,727 4.7881 -5.63%
2016-01-05 0 6.400 6.280 6.500 - - 0 0 - 4.907 4.815 4.984 - - 0 - 0.00%
2016-01-04 0 6.400 6.250 6.500 - - 0 0 - 4.907 4.792 4.984 - - 0 - 0.00%
2015-12-31 0 6.400 6.400 6.500 - - 0 0 - 4.907 4.907 4.984 - - 0 - 1.27%
2015-12-30 0 6.320 6.320 6.500 - - 0 0 - 4.846 4.846 4.984 - - 0 - 1.12%
2015-12-29 0 6.250 6.070 6.500 - - 0 0 - 4.792 4.654 4.984 - - 0 - 0.00%
2015-12-28 0 6.250 6.050 6.300 - - 0 0 - 4.792 4.639 4.831 - - 0 - 0.00%
2015-12-24 0 6.250 6.050 6.250 6.250 6.250 134,000 837,500 6.2500 4.792 4.639 4.792 4.792 4.792 174,762 4.7922 0.00%
2015-12-23 0 6.250 6.250 6.480 6.250 6.500 22,950 144,978 6.3171 4.792 4.792 4.969 4.792 4.984 29,931 4.8437 0.00%
2015-12-22 0 6.250 6.250 6.400 - - 0 0 - 4.792 4.792 4.907 - - 0 - 0.00%
2015-12-21 0 6.250 6.250 6.420 6.250 6.260 42,000 262,560 6.2514 4.792 4.792 4.923 4.792 4.800 54,776 4.7933 0.32%
2015-12-18 0 6.230 6.230 6.250 6.230 6.230 6,475 40,310 6.2255 4.777 4.777 4.792 4.777 4.777 8,445 4.7734 -0.32%
2015-12-17 0 6.250 6.230 6.250 6.150 6.250 130,475 812,188 6.2249 4.792 4.777 4.792 4.716 4.792 170,164 4.7730 1.63%
2015-12-16 0 6.150 6.150 6.200 - - 0 0 - 4.716 4.716 4.754 - - 0 - 1.82%
2015-12-15 0 6.040 6.040 6.050 6.040 6.050 8,000 48,380 6.0475 4.631 4.631 4.639 4.631 4.639 10,434 4.6370 -0.17%
2015-12-14 0 6.050 6.050 6.190 6.040 6.200 34,000 207,640 6.1071 4.639 4.639 4.746 4.631 4.754 44,343 4.6826 -2.42%
2015-12-11 0 6.200 6.200 6.390 6.150 6.150 6,000 36,900 6.1500 4.754 4.754 4.900 4.716 4.716 7,825 4.7156 -3.13%
2015-12-10 0 6.400 6.230 6.500 - - 0 0 - 4.907 4.777 4.984 - - 0 - 0.00%
2015-12-09 0 6.400 6.150 6.480 6.400 6.400 10,000 64,000 6.4000 4.907 4.716 4.969 4.907 4.907 13,042 4.9073 0.00%
2015-12-08 0 6.400 6.400 6.460 - - 0 0 - 4.907 4.907 4.953 - - 0 - 0.00%
2015-12-07 0 6.400 6.400 6.500 - - 0 0 - 4.907 4.907 4.984 - - 0 - 0.00%
2015-12-04 0 6.400 6.400 6.500 6.400 6.450 230,000 1,472,240 6.4010 4.907 4.907 4.984 4.907 4.946 299,964 4.9081 -0.78%
2015-12-03 0 6.450 6.400 6.460 6.450 6.450 6,000 38,700 6.4500 4.946 4.907 4.953 4.946 4.946 7,825 4.9456 0.00%
2015-12-02 0 6.450 6.400 6.450 6.450 6.600 242,000 1,589,720 6.5691 4.946 4.907 4.946 4.946 5.061 315,614 5.0369 0.00%
2015-12-01 0 6.450 6.450 6.490 6.450 6.450 32,000 206,400 6.4500 4.946 4.946 4.976 4.946 4.946 41,734 4.9456 -0.77%
2015-11-30 0 6.500 6.450 6.500 6.500 6.500 10,000 65,000 6.5000 4.984 4.946 4.984 4.984 4.984 13,042 4.9839 0.78%
2015-11-27 0 6.450 6.450 6.500 6.450 6.500 38,000 245,860 6.4700 4.946 4.946 4.984 4.946 4.984 49,559 4.9609 -0.77%
2015-11-26 0 6.500 6.450 6.500 6.500 6.570 24,000 156,700 6.5292 4.984 4.946 4.984 4.984 5.038 31,301 5.0063 0.78%
2015-11-25 0 6.450 6.450 6.500 - - 0 0 - 4.946 4.946 4.984 - - 0 - 0.62%
2015-11-24 0 6.410 6.410 6.500 - - 0 0 - 4.915 4.915 4.984 - - 0 - 0.00%
2015-11-23 0 6.410 6.410 6.500 6.410 6.500 36,000 232,560 6.4600 4.915 4.915 4.984 4.915 4.984 46,951 4.9533 -1.69%
2015-11-20 0 6.520 6.500 6.600 6.520 6.520 2,000 13,040 6.5200 4.999 4.984 5.061 4.999 4.999 2,608 4.9993 0.31%
2015-11-19 0 6.500 6.500 6.590 6.500 6.500 14,000 91,000 6.5000 4.984 4.984 5.053 4.984 4.984 18,259 4.9839 1.40%
2015-11-18 0 6.410 6.410 6.590 6.410 6.600 56,000 366,540 6.5454 4.915 4.915 5.053 4.915 5.061 73,035 5.0187 -1.38%
2015-11-17 0 6.500 6.500 6.600 6.500 6.500 24,000 156,000 6.5000 4.984 4.984 5.061 4.984 4.984 31,301 4.9839 1.56%
2015-11-16 0 6.400 6.400 6.440 6.400 6.410 24,000 153,620 6.4008 4.907 4.907 4.938 4.907 4.915 31,301 4.9079 -0.78%
2015-11-13 0 6.450 6.450 6.550 6.410 6.600 70,000 458,320 6.5474 4.946 4.946 5.022 4.915 5.061 91,293 5.0203 0.78%
2015-11-12 0 6.400 6.400 6.590 - - 0 0 - 4.907 4.907 5.053 - - 0 - 0.00%
2015-11-11 0 6.400 6.400 6.590 6.400 6.400 2,000 12,800 6.4000 4.907 4.907 5.053 4.907 4.907 2,608 4.9073 0.31%
2015-11-10 0 6.380 6.350 6.550 6.300 6.500 452,000 2,887,360 6.3880 4.892 4.869 5.022 4.831 4.984 589,495 4.8980 0.47%
2015-11-09 0 6.350 6.330 6.350 6.350 6.600 508,000 3,292,780 6.4819 4.869 4.854 4.869 4.869 5.061 662,529 4.9700 -0.78%
2015-11-06 0 6.400 6.400 6.500 6.400 6.550 198,000 1,282,060 6.4751 4.907 4.907 4.984 4.907 5.022 258,230 4.9648 -3.03%
2015-11-05 0 6.600 6.510 6.700 6.500 6.660 50,000 331,980 6.6396 5.061 4.992 5.137 4.984 5.107 65,210 5.0910 1.38%
2015-11-04 0 6.510 6.500 6.650 6.510 6.760 4,000 26,540 6.6350 4.992 4.984 5.099 4.992 5.183 5,217 5.0874 -2.98%
2015-11-03 0 6.710 6.600 6.860 6.710 6.860 4,000 27,140 6.7850 5.145 5.061 5.260 5.145 5.260 5,217 5.2025 -2.19%
2015-11-02 0 6.860 6.710 6.860 6.860 6.860 2,000 13,720 6.8600 5.260 5.145 5.260 5.260 5.260 2,608 5.2600 0.00%
2015-10-30 0 6.860 6.780 7.000 6.710 6.900 24,000 164,800 6.8667 5.260 5.199 5.367 5.145 5.291 31,301 5.2651 0.15%
2015-10-29 0 6.850 6.710 6.850 6.710 6.900 4,000 27,220 6.8050 5.252 5.145 5.252 5.145 5.291 5,217 5.2178 0.00%
2015-10-28 0 6.850 6.710 6.850 6.710 6.900 4,000 27,220 6.8050 5.252 5.145 5.252 5.145 5.291 5,217 5.2178 1.48%
2015-10-27 0 6.750 6.710 6.890 6.710 6.710 2,000 13,420 6.7100 5.176 5.145 5.283 5.145 5.145 2,608 5.1449 -1.46%
2015-10-26 0 6.850 6.850 7.050 6.710 6.880 14,000 95,680 6.8343 5.252 5.252 5.406 5.145 5.275 18,259 5.2402 2.09%
2015-10-23 0 6.710 6.710 7.040 6.710 6.710 2,000 13,420 6.7100 5.145 5.145 5.398 5.145 5.145 2,608 5.1449 0.00%
2015-10-22 0 6.710 6.710 7.040 6.710 6.710 2,000 13,420 6.7100 5.145 5.145 5.398 5.145 5.145 2,608 5.1449 0.00%
2015-10-20 0 6.710 6.610 7.050 6.710 6.710 2,000 13,420 6.7100 5.145 5.068 5.406 5.145 5.145 2,608 5.1449 -1.32%
2015-10-19 0 6.800 6.710 7.050 - - 0 0 - 5.214 5.145 5.406 - - 0 - 0.00%
2015-10-16 0 6.800 6.800 7.050 6.600 6.890 52,000 350,780 6.7458 5.214 5.214 5.406 5.061 5.283 67,818 5.1724 -1.16%
2015-10-15 0 6.880 6.880 7.050 6.880 6.880 2,000 13,760 6.8800 5.275 5.275 5.406 5.275 5.275 2,608 5.2753 0.00%
2015-10-14 0 6.880 6.880 7.050 6.880 6.880 2,000 13,760 6.8800 5.275 5.275 5.406 5.275 5.275 2,608 5.2753 0.00%
2015-10-13 0 6.880 6.880 7.050 - - 0 0 - 5.275 5.275 5.406 - - 0 - 0.00%
2015-10-12 0 6.880 6.860 7.090 6.750 6.880 4,000 27,260 6.8150 5.275 5.260 5.436 5.176 5.275 5,217 5.2255 -3.10%
2015-10-09 0 7.100 6.800 7.100 - - 0 0 - 5.444 5.214 5.444 - - 0 - -1.39%
2015-10-08 0 7.200 6.880 7.200 7.300 7.300 2,000 14,600 7.3000 5.521 5.275 5.521 5.597 5.597 2,608 5.5973 3.00%
2015-10-07 0 6.990 6.850 6.990 6.800 6.990 60,000 415,020 6.9170 5.360 5.252 5.360 5.214 5.360 78,252 5.3037 0.00%
2015-10-06 0 6.990 6.800 6.990 6.800 7.000 4,000 27,600 6.9000 5.360 5.214 5.360 5.214 5.367 5,217 5.2906 0.72%
2015-10-05 0 6.940 6.810 6.940 6.800 6.950 16,000 110,860 6.9288 5.321 5.222 5.321 5.214 5.329 20,867 5.3127 -0.14%
2015-10-02 0 6.950 6.850 6.950 7.000 7.000 2,000 14,000 7.0000 5.329 5.252 5.329 5.367 5.367 2,608 5.3673 -0.71%
2015-09-30 0 7.000 6.800 7.000 7.000 7.000 2,000 14,000 7.0000 5.367 5.214 5.367 5.367 5.367 2,608 5.3673 1.01%
2015-09-29 0 6.960 6.850 7.050 6.960 6.960 12,000 83,520 6.9600 5.314 5.230 5.382 5.314 5.314 15,718 5.3136 2.20%
2015-09-25 0 6.810 6.810 7.350 6.800 6.980 10,000 68,420 6.8420 5.199 5.199 5.611 5.191 5.329 13,098 5.2235 -2.71%
2015-09-24 0 7.000 7.000 7.100 6.900 7.100 20,000 141,020 7.0510 5.344 5.344 5.421 5.268 5.421 26,197 5.3831 -2.10%
2015-09-23 0 7.150 6.800 7.150 - - 0 0 - 5.459 5.191 5.459 - - 0 - -0.42%
2015-09-22 0 7.180 6.800 7.180 - - 0 0 - 5.482 5.191 5.482 - - 0 - -0.14%
2015-09-21 0 7.190 6.800 7.190 - - 0 0 - 5.489 5.191 5.489 - - 0 - -0.14%
2015-09-18 0 7.200 6.980 7.200 7.350 7.350 2,000 14,700 7.3500 5.497 5.329 5.497 5.611 5.611 2,620 5.6114 2.86%
2015-09-17 0 7.000 6.990 7.200 6.990 7.000 4,000 27,980 6.9950 5.344 5.337 5.497 5.337 5.344 5,239 5.3404 0.00%
2015-09-16 0 7.000 6.850 7.350 6.800 7.000 90,000 612,520 6.8058 5.344 5.230 5.611 5.191 5.344 117,885 5.1959 2.94%
2015-09-15 0 6.800 6.800 7.400 6.650 6.970 34,000 236,040 6.9424 5.191 5.191 5.650 5.077 5.321 44,534 5.3002 -2.44%
2015-09-14 0 6.970 6.960 7.250 6.970 7.260 4,000 28,460 7.1150 5.321 5.314 5.535 5.321 5.543 5,239 5.4320 -4.39%
2015-09-11 0 7.290 6.960 7.290 7.010 7.300 380,000 2,748,420 7.2327 5.566 5.314 5.566 5.352 5.573 497,738 5.5218 -0.14%
2015-09-10 0 7.300 7.300 7.380 7.250 7.250 10,000 72,500 7.2500 5.573 5.573 5.634 5.535 5.535 13,098 5.5350 0.00%
2015-09-09 0 7.300 7.300 7.350 7.010 7.310 394,000 2,859,320 7.2572 5.573 5.573 5.611 5.352 5.581 516,076 5.5405 1.39%
2015-09-08 0 7.200 7.000 7.200 - - 0 0 - 5.497 5.344 5.497 - - 0 - -1.10%
2015-09-07 0 7.280 7.000 7.480 - - 0 0 - 5.558 5.344 5.711 - - 0 - 0.00%
2015-09-04 0 7.280 7.000 7.510 6.950 7.280 60,000 435,420 7.2570 5.558 5.344 5.734 5.306 5.558 78,590 5.5404 4.00%
2015-09-02 0 7.000 7.000 7.100 7.000 7.000 38,000 266,000 7.0000 5.344 5.344 5.421 5.344 5.344 49,774 5.3442 -1.41%
2015-09-01 0 7.100 6.950 7.510 6.950 7.100 60,000 417,920 6.9653 5.421 5.306 5.734 5.306 5.421 78,590 5.3177 0.00%
2015-08-31 0 7.100 7.100 7.400 6.900 7.000 56,000 389,260 6.9511 5.421 5.421 5.650 5.268 5.344 73,351 5.3068 2.60%
2015-08-28 0 6.920 6.920 7.150 6.900 6.950 8,000 55,420 6.9275 5.283 5.283 5.459 5.268 5.306 10,479 5.2888 -0.43%
2015-08-27 0 6.950 6.950 7.450 6.900 6.950 122,000 843,360 6.9128 5.306 5.306 5.688 5.268 5.306 159,800 5.2776 0.72%
2015-08-26 0 6.900 6.900 7.000 6.670 6.670 2,000 13,340 6.6700 5.268 5.268 5.344 5.092 5.092 2,620 5.0922 -1.43%
2015-08-25 0 7.000 7.000 7.080 6.800 7.000 212,580 1,468,573 6.9083 5.344 5.344 5.405 5.191 5.344 278,445 5.2742 1.45%
2015-08-24 0 6.900 6.900 6.990 6.900 7.010 652,000 4,560,240 6.9942 5.268 5.268 5.337 5.268 5.352 854,014 5.3398 -4.17%
2015-08-21 0 7.200 7.150 7.200 - - 0 0 - 5.497 5.459 5.497 - - 0 - -1.37%
2015-08-20 0 7.300 7.200 7.300 7.300 7.360 12,000 87,720 7.3100 5.573 5.497 5.573 5.573 5.619 15,718 5.5808 -1.35%
2015-08-19 0 7.400 7.320 7.400 7.510 7.510 2,000 15,020 7.5100 5.650 5.588 5.650 5.734 5.734 2,620 5.7335 0.54%
2015-08-18 0 7.360 7.350 7.400 - - 0 0 - 5.619 5.611 5.650 - - 0 - 0.00%
2015-08-17 0 7.360 7.360 7.500 7.360 7.500 20,000 149,720 7.4860 5.619 5.619 5.726 5.619 5.726 26,197 5.7152 0.68%
2015-08-14 0 7.310 7.310 7.500 7.300 7.310 108,000 789,440 7.3096 5.581 5.581 5.726 5.573 5.581 141,462 5.5806 0.41%
2015-08-13 0 7.280 7.180 7.310 7.150 7.290 10,000 72,320 7.2320 5.558 5.482 5.581 5.459 5.566 13,098 5.5213 1.11%
2015-08-12 0 7.200 7.200 7.290 7.200 7.210 70,000 504,020 7.2003 5.497 5.497 5.566 5.497 5.504 91,689 5.4971 0.00%
2015-08-11 0 7.200 7.200 7.390 7.150 7.200 14,000 100,300 7.1643 5.497 5.497 5.642 5.459 5.497 18,338 5.4696 -0.28%
2015-08-10 0 7.220 7.200 7.440 7.220 7.300 8,000 58,240 7.2800 5.512 5.497 5.680 5.512 5.573 10,479 5.5579 -1.10%
2015-08-07 0 7.300 7.300 7.400 7.300 7.300 2,000 14,600 7.3000 5.573 5.573 5.650 5.573 5.573 2,620 5.5732 -3.18%
2015-08-06 0 7.540 7.250 7.540 7.540 7.540 2,000 15,080 7.5400 5.756 5.535 5.756 5.756 5.756 2,620 5.7564 1.75%
2015-08-05 0 7.410 7.300 7.410 7.300 7.600 12,000 89,340 7.4450 5.657 5.573 5.657 5.573 5.802 15,718 5.6839 -3.39%
2015-08-04 0 7.670 7.420 7.670 7.750 7.750 2,000 15,500 7.7500 5.856 5.665 5.856 5.917 5.917 2,620 5.9168 3.65%
2015-08-03 0 7.400 7.400 7.570 7.370 7.430 34,000 251,820 7.4065 5.650 5.650 5.779 5.627 5.672 44,534 5.6545 -0.27%
2015-07-31 0 7.420 7.400 7.900 7.400 7.960 176,000 1,320,580 7.5033 5.665 5.650 6.031 5.650 6.077 230,531 5.7284 0.27%
2015-07-30 0 7.400 7.400 7.410 7.380 7.410 866,000 6,408,380 7.4000 5.650 5.650 5.657 5.634 5.657 1,134,320 5.6495 2.07%
2015-07-29 0 7.250 7.250 7.400 7.250 7.400 402,000 2,973,840 7.3976 5.535 5.535 5.650 5.535 5.650 526,555 5.6477 -1.63%
2015-07-28 0 7.370 7.100 7.370 7.400 7.400 4,000 29,600 7.4000 5.627 5.421 5.627 5.650 5.650 5,239 5.6496 3.80%
2015-07-27 0 7.100 7.100 7.110 7.100 7.100 2,000 14,200 7.1000 5.421 5.421 5.428 5.421 5.421 2,620 5.4205 0.71%
2015-07-24 0 7.050 7.050 7.400 7.010 7.400 124,000 915,060 7.3795 5.382 5.382 5.650 5.352 5.650 162,420 5.6339 -4.73%
2015-07-23 0 7.400 7.140 7.400 7.140 7.400 224,000 1,648,080 7.3575 5.650 5.451 5.650 5.451 5.650 293,404 5.6171 0.00%
2015-07-22 0 7.400 7.210 7.400 7.220 7.400 142,000 1,045,640 7.3637 5.650 5.504 5.650 5.512 5.650 185,997 5.6218 0.68%
2015-07-21 0 7.350 7.300 7.400 7.350 7.350 2,000 14,700 7.3500 5.611 5.573 5.650 5.611 5.611 2,620 5.6114 2.94%
2015-07-20 0 7.140 7.140 7.150 7.140 7.200 44,000 315,300 7.1659 5.451 5.451 5.459 5.451 5.497 57,633 5.4708 -3.38%
2015-07-17 0 7.390 7.210 7.390 7.390 7.390 2,000 14,780 7.3900 5.642 5.504 5.642 5.642 5.642 2,620 5.6419 -0.14%
2015-07-16 0 7.400 7.300 7.400 7.400 7.400 4,000 29,600 7.4000 5.650 5.573 5.650 5.650 5.650 5,239 5.6496 0.14%
2015-07-15 0 7.390 7.250 7.400 7.250 7.400 38,000 279,000 7.3421 5.642 5.535 5.650 5.535 5.650 49,774 5.6054 1.93%
2015-07-14 0 7.250 7.250 7.390 7.160 7.400 50,240 367,644 7.3178 5.535 5.535 5.642 5.466 5.650 65,806 5.5868 1.68%
2015-07-13 0 7.130 7.130 7.290 7.060 7.060 2,000 14,120 7.0600 5.443 5.443 5.566 5.390 5.390 2,620 5.3900 0.99%
2015-07-10 0 7.060 7.060 7.400 7.020 7.250 34,000 246,040 7.2365 5.390 5.390 5.650 5.359 5.535 44,534 5.5247 0.57%
2015-07-09 0 7.020 7.020 7.040 7.000 7.240 58,000 409,960 7.0683 5.359 5.359 5.375 5.344 5.527 75,971 5.3963 -0.43%
2015-07-08 0 7.050 7.050 7.390 7.000 7.200 172,000 1,219,020 7.0873 5.382 5.382 5.642 5.344 5.497 225,292 5.4108 -4.60%
2015-07-07 0 7.390 7.150 7.390 7.000 7.400 55,999 396,112 7.0736 5.642 5.459 5.642 5.344 5.650 73,350 5.4003 4.82%
2015-07-06 0 7.050 7.050 7.350 7.040 7.110 56,000 395,620 7.0646 5.382 5.382 5.611 5.375 5.428 73,351 5.3935 -2.08%
2015-07-03 0 7.200 7.200 7.330 7.050 7.050 8,000 56,400 7.0500 5.497 5.497 5.596 5.382 5.382 10,479 5.3823 -2.83%
2015-07-02 0 7.410 7.500 7.650 7.360 7.460 80,000 590,620 7.3828 5.657 5.726 5.840 5.619 5.695 104,787 5.6364 0.27%
2015-06-30 0 7.390 7.000 7.480 - - 0 0 - 5.642 5.344 5.711 - - 0 - 0.00%
2015-06-29 0 7.390 7.000 7.390 7.410 7.410 2,000 14,820 7.4100 5.642 5.344 5.642 5.657 5.657 2,620 5.6572 -1.60%
2015-06-26 0 7.510 6.650 7.510 7.500 7.530 168,000 1,261,440 7.5086 5.734 5.077 5.734 5.726 5.749 220,053 5.7324 0.40%
2015-06-25 0 7.480 7.400 7.480 7.410 7.500 32,000 239,300 7.4781 5.711 5.650 5.711 5.657 5.726 41,915 5.7092 -0.80%
2015-06-24 0 7.540 6.710 7.540 7.400 7.550 154,000 1,152,360 7.4829 5.756 5.123 5.756 5.650 5.764 201,715 5.7128 -0.13%
2015-06-23 0 7.550 7.500 7.600 7.510 7.600 48,000 363,740 7.5779 5.764 5.726 5.802 5.734 5.802 62,872 5.7854 -0.26%
2015-06-22 0 7.570 7.410 7.570 - - 0 0 - 5.779 5.657 5.779 - - 0 - 0.00%
2015-06-19 0 7.570 7.500 7.600 7.400 7.580 168,000 1,260,460 7.5027 5.779 5.726 5.802 5.650 5.787 220,053 5.7280 1.61%
2015-06-18 0 7.450 7.450 7.580 7.400 7.500 68,280 505,866 7.4087 5.688 5.688 5.787 5.650 5.726 89,436 5.6562 0.68%
2015-06-17 0 7.400 7.400 7.500 7.350 7.400 80,000 591,500 7.3938 5.650 5.650 5.726 5.611 5.650 104,787 5.6448 -1.33%
2015-06-16 0 7.500 7.350 7.470 7.350 7.500 24,000 178,540 7.4392 5.726 5.611 5.703 5.611 5.726 31,436 5.6795 -0.92%
2015-06-15 0 7.570 7.240 7.580 7.240 7.570 28,377 209,285 7.3752 5.779 5.527 5.787 5.527 5.779 37,169 5.6306 0.93%
2015-06-12 0 7.500 7.500 7.600 7.500 7.630 286,377 2,184,402 7.6277 5.726 5.726 5.802 5.726 5.825 375,107 5.8234 -2.09%
2015-06-11 0 7.660 7.650 7.660 7.600 7.660 76,000 579,940 7.6308 5.848 5.840 5.848 5.802 5.848 99,548 5.8258 0.13%
2015-06-10 0 7.650 7.650 7.700 7.600 7.650 36,000 273,880 7.6078 5.840 5.840 5.879 5.802 5.840 47,154 5.8082 -0.65%
2015-06-09 0 7.700 7.500 7.700 - - 0 0 - 5.879 5.726 5.879 - - 0 - -0.39%
2015-06-08 0 7.730 7.500 7.730 - - 0 0 - 5.901 5.726 5.901 - - 0 - -0.13%
2015-06-05 0 7.740 7.550 7.740 7.750 7.750 18,000 139,500 7.7500 5.909 5.764 5.909 5.917 5.917 23,577 5.9168 0.00%
2015-06-04 0 7.740 7.540 7.740 - - 0 0 - 5.909 5.756 5.909 - - 0 - 0.00%
2015-06-03 0 7.740 7.680 7.740 - - 0 0 - 5.909 5.863 5.909 - - 0 - 0.00%
2015-06-02 0 7.740 7.560 7.740 7.700 7.750 282,000 2,179,360 7.7282 5.909 5.772 5.909 5.879 5.917 369,374 5.9001 1.44%
2015-06-01 0 7.750 7.710 7.750 7.760 7.760 12,000 93,120 7.7600 5.825 5.795 5.825 5.833 5.833 15,965 5.8327 -0.13%
2015-05-29 0 7.760 7.760 7.850 7.750 7.760 54,000 418,960 7.7585 5.833 5.833 5.900 5.825 5.833 71,844 5.8316 -1.15%
2015-05-28 0 7.850 7.800 7.850 7.800 7.890 52,000 406,020 7.8081 5.900 5.863 5.900 5.863 5.930 69,183 5.8688 0.00%
2015-05-27 0 7.850 7.750 7.850 7.750 7.850 80,000 627,060 7.8383 5.900 5.825 5.900 5.825 5.900 106,435 5.8915 1.16%
2015-05-26 0 7.760 7.760 7.790 7.750 7.750 4,000 31,000 7.7500 5.833 5.833 5.855 5.825 5.825 5,322 5.8251 0.13%
2015-05-22 0 7.750 7.750 7.800 7.700 7.700 2,000 15,400 7.7000 5.825 5.825 5.863 5.788 5.788 2,661 5.7876 0.52%
2015-05-21 0 7.710 7.710 7.800 7.670 7.870 126,000 976,160 7.7473 5.795 5.795 5.863 5.765 5.915 167,635 5.8231 -2.41%
2015-05-20 0 7.900 7.750 7.910 7.740 7.900 40,000 310,280 7.7570 5.938 5.825 5.945 5.818 5.938 53,218 5.8304 1.80%
2015-05-19 0 7.760 7.750 7.900 7.600 7.770 98,000 758,240 7.7371 5.833 5.825 5.938 5.712 5.840 130,383 5.8155 -1.90%
2015-05-18 0 7.910 7.910 7.920 7.890 7.900 16,000 126,540 7.9088 5.945 5.945 5.953 5.930 5.938 21,287 5.9445 -0.13%
2015-05-15 0 7.920 7.600 7.920 7.860 7.920 32,000 252,080 7.8775 5.953 5.712 5.953 5.908 5.953 42,574 5.9210 0.25%
2015-05-14 0 7.900 7.900 7.920 7.860 7.920 6,000 47,400 7.9000 5.938 5.938 5.953 5.908 5.953 7,983 5.9379 -0.25%
2015-05-13 0 7.920 7.920 7.990 7.920 8.000 308,000 2,463,200 7.9974 5.953 5.953 6.006 5.953 6.013 409,775 6.0111 0.00%
2015-05-12 0 7.920 7.910 7.990 7.920 7.940 4,000 31,720 7.9300 5.953 5.945 6.006 5.953 5.968 5,322 5.9604 -0.63%
2015-05-11 0 7.970 7.900 7.970 7.980 8.000 10,000 79,960 7.9960 5.991 5.938 5.991 5.998 6.013 13,304 6.0101 -0.13%
2015-05-08 0 7.980 7.910 8.000 7.980 8.000 182,000 1,452,560 7.9811 5.998 5.945 6.013 5.998 6.013 242,140 5.9989 0.00%
2015-05-07 0 7.980 7.980 8.000 7.980 8.000 80,000 639,840 7.9980 5.998 5.998 6.013 5.998 6.013 106,435 6.0116 0.00%
2015-05-06 0 7.980 7.980 8.000 7.980 8.000 24,000 191,560 7.9817 5.998 5.998 6.013 5.998 6.013 31,931 5.9993 -0.25%
2015-05-05 0 8.000 7.980 8.000 7.980 8.000 44,000 351,280 7.9836 6.013 5.998 6.013 5.998 6.013 58,539 6.0008 0.00%
2015-05-04 0 8.000 7.910 8.000 7.980 8.000 606,000 4,847,960 7.9999 6.013 5.945 6.013 5.998 6.013 806,245 6.0130 -0.25%
2015-04-30 0 8.020 7.910 8.090 8.020 8.020 10,000 80,200 8.0200 6.028 5.945 6.081 6.028 6.028 13,304 6.0281 0.25%
2015-04-29 0 8.000 8.000 8.020 7.980 8.100 46,000 371,320 8.0722 6.013 6.013 6.028 5.998 6.088 61,200 6.0673 0.13%
2015-04-28 0 7.990 7.970 7.990 7.900 8.000 338,000 2,688,320 7.9536 6.006 5.991 6.006 5.938 6.013 449,688 5.9782 0.13%
2015-04-27 0 7.980 7.970 7.980 7.900 8.000 130,000 1,038,420 7.9878 5.998 5.991 5.998 5.938 6.013 172,957 6.0039 1.01%
2015-04-24 0 7.900 7.900 7.920 7.900 7.920 16,000 126,440 7.9025 5.938 5.938 5.953 5.938 5.953 21,287 5.9398 0.25%
2015-04-23 0 7.880 7.870 7.880 7.850 7.880 270,000 2,119,620 7.8504 5.923 5.915 5.923 5.900 5.923 359,218 5.9006 0.38%
2015-04-22 0 7.850 7.820 7.850 7.820 7.850 28,000 219,400 7.8357 5.900 5.878 5.900 5.878 5.900 37,252 5.8896 0.51%
2015-04-21 0 7.810 7.810 7.830 7.810 7.850 98,000 769,220 7.8492 5.870 5.870 5.885 5.870 5.900 130,383 5.8997 -0.64%
2015-04-20 0 7.860 7.860 7.920 7.850 8.000 134,000 1,062,540 7.9294 5.908 5.908 5.953 5.900 6.013 178,279 5.9600 -2.36%
2015-04-17 0 8.050 7.990 8.050 7.990 8.100 110,000 881,800 8.0164 6.051 6.006 6.051 6.006 6.088 146,348 6.0254 0.50%
2015-04-16 0 8.010 7.990 8.010 8.000 8.050 89,000 714,100 8.0236 6.021 6.006 6.021 6.013 6.051 118,409 6.0308 0.75%
2015-04-15 0 7.950 7.900 7.980 7.880 8.050 38,160 304,550 7.9809 5.975 5.938 5.998 5.923 6.051 50,770 5.9987 0.89%
2015-04-14 0 7.880 7.850 7.880 7.860 8.110 296,000 2,358,040 7.9664 5.923 5.900 5.923 5.908 6.096 393,810 5.9878 -1.99%
2015-04-13 0 8.040 8.000 8.040 7.990 8.040 260,000 2,088,620 8.0332 6.043 6.013 6.043 6.006 6.043 345,914 6.0380 0.88%
2015-04-10 0 7.970 7.900 7.970 7.760 7.980 67,822 531,122 7.8311 5.991 5.938 5.991 5.833 5.998 90,233 5.8861 3.24%
2015-04-09 0 7.720 7.720 7.750 7.720 7.760 164,000 1,270,340 7.7460 5.803 5.803 5.825 5.803 5.833 218,192 5.8221 -1.03%
2015-04-08 0 7.800 7.720 7.800 7.700 7.930 370,000 2,919,500 7.8905 5.863 5.803 5.863 5.788 5.960 492,262 5.9308 1.30%
2015-04-02 0 7.700 7.620 7.800 7.700 7.800 238,000 1,836,060 7.7145 5.788 5.727 5.863 5.788 5.863 316,644 5.7985 0.00%
2015-04-01 0 7.700 7.600 7.700 - - 0 0 - 5.788 5.712 5.788 - - 0 - 0.00%
2015-03-31 0 7.700 7.600 7.700 7.670 7.700 12,000 92,340 7.6950 5.788 5.712 5.788 5.765 5.788 15,965 5.7838 0.00%
2015-03-30 0 7.700 7.600 7.700 7.690 7.750 108,000 833,220 7.7150 5.788 5.712 5.788 5.780 5.825 143,687 5.7988 -1.16%
2015-03-27 0 7.790 7.700 7.800 7.720 7.790 154,000 1,192,780 7.7453 5.855 5.788 5.863 5.803 5.855 204,887 5.8216 0.78%
2015-03-26 0 7.730 7.730 7.770 7.650 7.900 178,000 1,375,300 7.7264 5.810 5.810 5.840 5.750 5.938 236,818 5.8074 -2.77%
2015-03-25 0 7.950 7.950 8.050 7.900 8.000 384,000 3,065,980 7.9843 5.975 5.975 6.051 5.938 6.013 510,888 6.0013 0.00%
2015-03-24 0 7.950 7.900 7.950 7.790 7.950 514,000 4,081,860 7.9414 5.975 5.938 5.975 5.855 5.975 683,845 5.9690 1.92%
2015-03-23 0 7.800 7.700 7.800 7.780 7.820 24,000 187,200 7.8000 5.863 5.788 5.863 5.848 5.878 31,931 5.8627 0.00%
2015-03-20 0 7.800 7.650 7.800 7.800 7.800 50,000 390,000 7.8000 5.863 5.750 5.863 5.863 5.863 66,522 5.8627 1.30%
2015-03-19 0 7.700 7.650 7.800 7.700 7.950 64,000 498,580 7.7903 5.788 5.750 5.863 5.788 5.975 85,148 5.8554 -0.65%
2015-03-18 0 7.750 7.650 7.750 7.750 7.750 6,000 46,500 7.7500 5.825 5.750 5.825 5.825 5.825 7,983 5.8251 -0.64%
2015-03-17 0 7.800 7.650 7.800 7.650 7.800 64,000 495,300 7.7391 5.863 5.750 5.863 5.750 5.863 85,148 5.8169 2.77%
2015-03-16 0 7.590 7.590 7.620 7.510 7.600 18,000 136,520 7.5844 5.705 5.705 5.727 5.645 5.712 23,948 5.7007 -0.39%
2015-03-13 0 7.620 7.450 7.620 7.450 7.620 36,000 268,540 7.4594 5.727 5.600 5.727 5.600 5.727 47,896 5.6068 1.74%
2015-03-12 0 7.490 7.490 7.570 7.490 7.570 40,000 300,140 7.5035 5.630 5.630 5.690 5.630 5.690 53,218 5.6399 0.00%
2015-03-11 0 7.490 7.450 7.600 7.450 7.600 164,000 1,222,660 7.4552 5.630 5.600 5.712 5.600 5.712 218,192 5.6036 -0.66%
2015-03-10 0 7.540 7.540 7.570 - - 0 0 - 5.667 5.667 5.690 - - 0 - 0.53%
2015-03-09 0 7.500 7.500 7.600 7.500 7.600 565,440 4,246,408 7.5099 5.637 5.637 5.712 5.637 5.712 752,283 5.6447 -3.60%
2015-03-06 0 7.780 7.700 7.780 7.650 7.820 12,000 93,160 7.7633 5.848 5.788 5.848 5.750 5.878 15,965 5.8352 2.37%
2015-03-05 0 7.600 7.510 7.600 7.400 7.600 482,000 3,593,980 7.4564 5.712 5.645 5.712 5.562 5.712 641,271 5.6045 2.01%
2015-03-04 0 7.450 7.400 7.450 7.380 7.450 322,000 2,393,440 7.4330 5.600 5.562 5.600 5.547 5.600 428,401 5.5869 0.81%
2015-03-03 0 7.390 7.380 7.450 7.300 7.430 527,379 3,901,400 7.3977 5.555 5.547 5.600 5.487 5.585 701,645 5.5604 -0.40%
2015-03-02 0 7.420 7.360 7.440 7.310 7.420 352,000 2,600,480 7.3877 5.577 5.532 5.592 5.494 5.577 468,314 5.5529 -0.40%
2015-02-27 0 7.450 7.450 7.490 7.450 7.500 90,000 671,420 7.4602 5.600 5.600 5.630 5.600 5.637 119,739 5.6073 -1.97%
2015-02-26 0 7.600 7.600 7.650 7.340 7.840 1,442,000 11,166,640 7.7439 5.712 5.712 5.750 5.517 5.893 1,918,492 5.8205 3.40%
2015-02-25 0 7.350 7.350 7.430 7.350 7.410 28,000 207,140 7.3979 5.524 5.524 5.585 5.524 5.570 37,252 5.5605 -0.54%
2015-02-24 0 7.390 7.350 7.430 7.300 7.400 48,000 353,460 7.3638 5.555 5.524 5.585 5.487 5.562 63,861 5.5348 1.23%
2015-02-23 0 7.300 7.300 7.350 7.150 7.310 74,000 533,660 7.2116 5.487 5.487 5.524 5.374 5.494 98,452 5.4205 2.53%
2015-02-18 0 7.120 7.120 7.200 7.100 7.100 18,000 127,800 7.1000 5.352 5.352 5.412 5.337 5.337 23,948 5.3366 0.28%
2015-02-17 0 7.100 7.100 7.110 7.100 7.100 78,000 553,880 7.1010 5.337 5.337 5.344 5.337 5.337 103,774 5.3374 -0.70%
2015-02-16 0 7.150 7.130 7.250 7.110 7.150 52,000 369,880 7.1131 5.374 5.359 5.449 5.344 5.374 69,183 5.3464 0.56%
2015-02-13 0 7.110 7.100 7.200 - - 0 0 - 5.344 5.337 5.412 - - 0 - 0.00%
2015-02-12 0 7.110 7.110 7.200 - - 0 0 - 5.344 5.344 5.412 - - 0 - 0.00%
2015-02-11 0 7.110 7.110 7.130 7.110 7.110 16,000 113,760 7.1100 5.344 5.344 5.359 5.344 5.344 21,287 5.3441 0.14%
2015-02-10 0 7.100 7.100 7.150 7.100 7.160 196,000 1,392,120 7.1027 5.337 5.337 5.374 5.337 5.382 260,766 5.3386 -0.14%
2015-02-09 0 7.110 7.110 7.150 - - 0 0 - 5.344 5.344 5.374 - - 0 - 0.42%
2015-02-06 0 7.080 7.080 7.190 7.070 7.100 22,000 155,780 7.0809 5.322 5.322 5.404 5.314 5.337 29,270 5.3222 0.14%
2015-02-05 0 7.070 7.070 7.100 7.070 7.070 32,000 226,240 7.0700 5.314 5.314 5.337 5.314 5.314 42,574 5.3140 0.00%
2015-02-04 0 7.070 7.030 7.100 7.000 7.100 10,000 70,300 7.0300 5.314 5.284 5.337 5.261 5.337 13,304 5.2840 0.28%
2015-02-03 0 7.050 7.000 7.110 6.980 7.060 144,000 1,011,720 7.0258 5.299 5.261 5.344 5.246 5.307 191,583 5.2808 2.03%
2015-02-02 0 6.910 6.910 6.930 6.900 6.910 16,000 110,520 6.9075 5.194 5.194 5.209 5.186 5.194 21,287 5.1919 0.00%
2015-01-30 0 6.910 6.880 6.930 6.910 6.910 50,000 345,360 6.9072 5.194 5.171 5.209 5.194 5.194 66,522 5.1917 0.00%
2015-01-29 0 6.910 6.910 6.930 6.910 6.910 4,000 27,640 6.9100 5.194 5.194 5.209 5.194 5.194 5,322 5.1938 0.00%
2015-01-28 0 6.910 6.910 6.950 6.910 6.950 24,000 166,300 6.9292 5.194 5.194 5.224 5.194 5.224 31,931 5.2082 -4.03%
2015-01-27 0 7.200 6.930 7.400 6.910 7.200 16,000 113,880 7.1175 5.412 5.209 5.562 5.194 5.412 21,287 5.3497 4.35%
2015-01-26 0 6.900 6.900 6.910 6.880 6.910 44,000 302,820 6.8823 5.186 5.186 5.194 5.171 5.194 58,539 5.1729 0.00%
2015-01-23 0 6.900 6.900 7.180 6.880 6.920 62,000 427,520 6.8955 5.186 5.186 5.397 5.171 5.201 82,487 5.1829 0.29%
2015-01-22 0 6.880 6.880 7.030 6.880 6.970 254,000 1,759,480 6.9271 5.171 5.171 5.284 5.171 5.239 337,931 5.2066 -0.29%
2015-01-21 0 6.900 6.900 6.940 6.900 6.900 10,000 69,000 6.9000 5.186 5.186 5.216 5.186 5.186 13,304 5.1863 0.15%
2015-01-20 0 6.890 6.890 6.900 6.880 6.890 136,000 936,960 6.8894 5.179 5.179 5.186 5.171 5.179 180,940 5.1783 2.68%
2015-01-19 0 6.710 6.710 6.900 6.710 6.860 50,000 339,520 6.7904 5.043 5.043 5.186 5.043 5.156 66,522 5.1039 -2.19%
2015-01-16 0 6.860 6.800 6.880 6.770 6.860 272,000 1,847,760 6.7932 5.156 5.111 5.171 5.089 5.156 361,879 5.1060 1.78%
2015-01-15 0 6.740 6.660 6.770 6.740 6.900 46,000 313,600 6.8174 5.066 5.006 5.089 5.066 5.186 61,200 5.1242 -0.88%
2015-01-14 0 6.800 6.800 6.810 6.800 6.810 12,000 81,620 6.8017 5.111 5.111 5.119 5.111 5.119 15,965 5.1124 0.44%
2015-01-13 0 6.770 6.770 7.120 6.700 6.700 2,000 13,400 6.7000 5.089 5.089 5.352 5.036 5.036 2,661 5.0359 1.04%
2015-01-12 0 6.700 6.700 7.500 - - 0 0 - 5.036 5.036 5.637 - - 0 - 0.60%
2015-01-09 0 6.660 6.650 6.950 6.660 6.700 24,000 160,720 6.6967 5.006 4.998 5.224 5.006 5.036 31,931 5.0334 0.00%
2015-01-08 0 6.660 6.660 6.950 6.660 6.660 2,000 13,320 6.6600 5.006 5.006 5.224 5.006 5.006 2,661 5.0059 -0.45%
2015-01-07 0 6.690 6.690 6.950 6.680 6.700 101,979 682,900 6.6965 5.028 5.028 5.224 5.021 5.036 135,677 5.0333 -0.30%
2015-01-06 0 6.710 6.700 6.900 6.710 6.750 6,000 40,420 6.7367 5.043 5.036 5.186 5.043 5.074 7,983 5.0635 0.15%
2015-01-05 0 6.700 6.700 7.100 6.700 6.800 108,000 729,580 6.7554 5.036 5.036 5.337 5.036 5.111 143,687 5.0776 -1.18%
2015-01-02 0 6.780 6.780 7.000 6.780 6.790 14,000 95,020 6.7871 5.096 5.096 5.261 5.096 5.104 18,626 5.1014 -0.44%
2014-12-31 0 6.810 6.800 6.830 6.780 6.890 58,000 395,640 6.8214 5.119 5.111 5.134 5.096 5.179 77,165 5.1272 0.44%
2014-12-30 0 6.780 6.750 6.910 6.750 7.000 38,000 262,060 6.8963 5.096 5.074 5.194 5.074 5.261 50,557 5.1835 -0.29%
2014-12-29 0 6.800 6.800 6.860 6.800 6.800 14,000 95,200 6.8000 5.111 5.111 5.156 5.111 5.111 18,626 5.1111 0.00%
2014-12-24 0 6.800 6.800 6.980 6.800 6.800 32,000 217,600 6.8000 5.111 5.111 5.246 5.111 5.111 42,574 5.1111 0.00%
2014-12-23 0 6.800 6.800 6.960 6.800 6.800 10,000 68,000 6.8000 5.111 5.111 5.231 5.111 5.111 13,304 5.1111 0.29%
2014-12-22 0 6.780 6.780 6.820 6.780 6.820 146,000 995,040 6.8153 5.096 5.096 5.126 5.096 5.126 194,244 5.1226 -0.59%
2014-12-19 0 6.820 6.820 6.840 6.790 6.860 96,000 653,360 6.8058 5.126 5.126 5.141 5.104 5.156 127,722 5.1155 -0.87%
2014-12-18 0 6.880 6.850 6.880 6.850 6.950 180,000 1,236,560 6.8698 5.171 5.149 5.171 5.149 5.224 239,479 5.1635 0.73%
2014-12-17 0 6.830 6.830 6.930 6.810 6.910 64,000 440,460 6.8822 5.134 5.134 5.209 5.119 5.194 85,148 5.1729 -1.44%
2014-12-16 0 6.930 6.820 6.940 6.880 7.110 42,000 291,660 6.9443 5.209 5.126 5.216 5.171 5.344 55,878 5.2195 -0.29%
2014-12-15 0 6.950 6.800 6.950 6.800 7.120 64,000 440,460 6.8822 5.224 5.111 5.224 5.111 5.352 85,148 5.1729 -0.57%
2014-12-12 0 6.990 6.900 6.990 6.900 6.990 80,000 557,100 6.9638 5.254 5.186 5.254 5.186 5.254 106,435 5.2342 -0.14%
2014-12-11 0 7.000 7.000 7.140 7.000 7.060 60,000 421,900 7.0317 5.261 5.261 5.367 5.261 5.307 79,826 5.2852 -0.28%
2014-12-10 0 7.020 7.020 7.240 7.020 7.240 34,000 239,380 7.0406 5.276 5.276 5.442 5.276 5.442 45,235 5.2919 -1.13%
2014-12-09 0 7.100 7.100 7.250 7.080 7.120 60,000 426,720 7.1120 5.337 5.337 5.449 5.322 5.352 79,826 5.3456 -2.47%
2014-12-08 0 7.280 7.200 7.280 7.200 7.290 46,000 332,960 7.2383 5.472 5.412 5.472 5.412 5.479 61,200 5.4405 -0.14%
2014-12-05 0 7.290 7.200 7.290 7.150 7.320 10,000 71,900 7.1900 5.479 5.412 5.479 5.374 5.502 13,304 5.4042 0.83%
2014-12-04 0 7.230 7.200 7.250 7.230 7.450 66,000 485,460 7.3555 5.434 5.412 5.449 5.434 5.600 87,809 5.5286 -4.99%
2014-12-03 0 7.610 7.350 7.610 - - 0 0 - 5.720 5.524 5.720 - - 0 - -0.26%
2014-12-02 0 7.630 7.560 7.640 7.200 7.630 18,000 130,800 7.2667 5.735 5.682 5.742 5.412 5.735 23,948 5.4619 5.97%
2014-12-01 0 7.200 7.020 7.330 7.200 7.320 34,000 245,860 7.2312 5.412 5.276 5.509 5.412 5.502 45,235 5.4352 -1.77%
2014-11-28 0 7.330 7.330 7.640 7.250 7.360 50,000 365,160 7.3032 5.509 5.509 5.742 5.449 5.532 66,522 5.4893 0.41%
2014-11-27 0 7.300 7.250 7.340 7.280 7.630 72,000 528,260 7.3369 5.487 5.449 5.517 5.472 5.735 95,792 5.5147 -4.70%
2014-11-26 0 7.660 7.470 7.710 7.450 7.860 86,000 658,160 7.6530 5.758 5.615 5.795 5.600 5.908 114,418 5.7523 1.86%
2014-11-25 0 7.520 7.320 7.520 7.250 7.520 580,000 4,274,120 7.3692 5.652 5.502 5.652 5.449 5.652 771,654 5.5389 3.16%
2014-11-24 0 7.290 7.290 7.300 7.260 7.290 34,000 247,540 7.2806 5.479 5.479 5.487 5.457 5.479 45,235 5.4723 0.00%
2014-11-21 0 7.290 7.160 7.290 7.100 7.300 282,000 2,032,860 7.2087 5.479 5.382 5.479 5.337 5.487 375,184 5.4183 2.53%
2014-11-20 0 7.110 7.100 7.110 7.100 7.200 54,000 386,340 7.1544 5.344 5.337 5.344 5.337 5.412 71,844 5.3775 0.57%
2014-11-19 0 7.070 7.070 7.120 7.070 7.100 326,000 2,309,220 7.0835 5.314 5.314 5.352 5.314 5.337 433,723 5.3242 -0.42%
2014-11-18 0 7.100 7.070 7.100 7.070 7.100 56,000 395,980 7.0711 5.337 5.314 5.337 5.314 5.337 74,505 5.3148 0.42%
2014-11-17 0 7.070 7.070 7.100 7.070 7.120 174,000 1,234,760 7.0963 5.314 5.314 5.337 5.314 5.352 231,496 5.3338 -0.70%
2014-11-14 0 7.120 7.070 7.130 7.120 7.120 2,000 14,240 7.1200 5.352 5.314 5.359 5.352 5.352 2,661 5.3516 0.99%
2014-11-13 0 7.050 7.050 7.150 7.050 7.150 120,000 847,280 7.0607 5.299 5.299 5.374 5.299 5.374 159,653 5.3070 0.00%
2014-11-12 0 7.050 7.050 7.100 7.050 7.100 74,000 521,800 7.0514 5.299 5.299 5.337 5.299 5.337 98,452 5.3000 0.00%
2014-11-11 0 7.050 7.050 7.100 7.050 7.050 12,000 84,700 7.0583 5.299 5.299 5.337 5.299 5.299 15,965 5.3053 0.43%
2014-11-10 0 7.020 7.020 7.140 7.020 7.100 76,000 538,440 7.0847 5.276 5.276 5.367 5.276 5.337 101,113 5.3251 -1.27%
2014-11-07 0 7.110 7.070 7.110 7.070 7.110 28,000 198,240 7.0800 5.344 5.314 5.344 5.314 5.344 37,252 5.3216 0.71%
2014-11-06 0 7.060 7.060 7.100 7.060 7.060 36,000 254,160 7.0600 5.307 5.307 5.337 5.307 5.307 47,896 5.3065 0.00%
2014-11-05 0 7.060 7.060 7.080 7.020 7.070 828,000 5,831,720 7.0431 5.307 5.307 5.322 5.276 5.314 1,101,603 5.2939 0.43%
2014-11-04 0 7.030 7.020 7.030 6.800 7.030 154,000 1,063,860 6.9082 5.284 5.276 5.284 5.111 5.284 204,887 5.1924 1.15%
2014-11-03 0 6.950 6.950 7.020 6.900 7.050 241,263 1,666,229 6.9063 5.224 5.224 5.276 5.186 5.299 320,985 5.1910 1.02%
2014-10-31 0 6.880 6.870 6.910 - - 0 0 - 5.171 5.164 5.194 - - 0 - 0.00%
2014-10-30 0 6.880 6.820 6.880 6.820 6.880 20,000 136,520 6.8260 5.171 5.126 5.171 5.126 5.171 26,609 5.1306 0.00%
2014-10-29 0 6.880 6.810 6.950 - - 0 0 - 5.171 5.119 5.224 - - 0 - 0.00%
2014-10-28 0 6.880 6.810 6.880 6.800 6.880 28,000 191,060 6.8236 5.171 5.119 5.171 5.111 5.171 37,252 5.1288 -0.29%
2014-10-27 0 6.900 6.810 6.910 6.810 6.930 90,000 614,800 6.8311 5.186 5.119 5.194 5.119 5.209 119,739 5.1345 1.17%
2014-10-24 0 6.820 6.820 6.900 6.810 6.850 32,000 218,520 6.8288 5.126 5.126 5.186 5.119 5.149 42,574 5.1327 0.29%
2014-10-23 0 6.800 6.800 6.910 6.800 6.810 108,000 734,420 6.8002 5.111 5.111 5.194 5.111 5.119 143,687 5.1112 0.15%
2014-10-22 0 6.790 6.760 6.900 6.710 6.940 28,000 192,000 6.8571 5.104 5.081 5.186 5.043 5.216 37,252 5.1540 1.19%
2014-10-21 0 6.710 6.700 6.830 6.700 6.850 148,000 1,005,640 6.7949 5.043 5.036 5.134 5.036 5.149 196,905 5.1072 -1.32%
2014-10-20 0 6.800 6.800 6.880 6.800 6.880 184,000 1,261,340 6.8551 5.111 5.111 5.171 5.111 5.171 244,801 5.1525 -0.73%
2014-10-17 0 6.850 6.800 6.850 6.840 6.880 106,000 725,960 6.8487 5.149 5.111 5.149 5.141 5.171 141,026 5.1477 0.15%
2014-10-16 0 6.840 6.810 6.850 6.840 6.980 258,000 1,773,660 6.8747 5.141 5.119 5.149 5.141 5.246 343,253 5.1672 -0.73%
2014-10-15 0 6.890 6.890 6.920 6.880 6.990 34,000 236,040 6.9424 5.179 5.179 5.201 5.171 5.254 45,235 5.2181 -0.86%
2014-10-14 0 6.950 6.910 6.950 6.900 6.950 4,000 27,700 6.9250 5.224 5.194 5.224 5.186 5.224 5,322 5.2051 0.72%
2014-10-13 0 6.900 6.900 6.940 6.880 6.900 28,000 192,880 6.8886 5.186 5.186 5.216 5.171 5.186 37,252 5.1777 0.00%
2014-10-10 0 6.900 6.850 6.900 6.850 6.920 76,000 521,780 6.8655 5.186 5.149 5.186 5.149 5.201 101,113 5.1604 -0.29%
2014-10-09 0 6.920 6.870 6.920 6.870 6.970 140,000 968,800 6.9200 5.201 5.164 5.201 5.164 5.239 186,261 5.2013 1.17%
2014-10-08 0 6.840 6.810 6.850 6.810 6.850 281,000 1,924,420 6.8485 5.141 5.119 5.149 5.119 5.149 373,853 5.1475 0.59%
2014-10-07 0 6.800 6.800 6.840 6.700 6.820 416,000 2,822,080 6.7838 5.111 5.111 5.141 5.036 5.126 553,462 5.0990 0.00%
2014-10-06 0 6.800 6.780 6.830 6.800 6.830 76,000 517,580 6.8103 5.111 5.096 5.134 5.111 5.134 101,113 5.1188 0.15%
2014-10-03 0 6.790 6.790 6.840 6.790 6.790 56,000 380,240 6.7900 5.104 5.104 5.141 5.104 5.104 74,505 5.1036 0.59%
2014-09-30 0 6.750 6.750 6.790 6.700 6.850 230,000 1,546,640 6.7245 5.074 5.074 5.104 5.036 5.149 306,001 5.0544 1.20%
2014-09-29 0 6.700 6.700 6.710 6.700 6.750 54,000 364,320 6.7467 5.013 5.013 5.021 5.013 5.051 72,167 5.0483 -0.15%
2014-09-26 0 6.710 6.700 6.850 6.700 6.810 242,000 1,642,460 6.7870 5.021 5.013 5.126 5.013 5.096 323,414 5.0785 -1.76%
2014-09-25 0 6.830 6.800 6.830 6.800 6.850 26,000 177,600 6.8308 5.111 5.088 5.111 5.088 5.126 34,747 5.1112 -0.29%
2014-09-24 0 6.850 6.800 6.850 6.800 6.850 188,000 1,278,700 6.8016 5.126 5.088 5.126 5.088 5.126 251,247 5.0894 0.00%
2014-09-23 0 6.850 6.800 6.850 6.800 6.850 8,000 54,500 6.8125 5.126 5.088 5.126 5.088 5.126 10,691 5.0976 0.74%
2014-09-22 0 6.800 6.800 6.850 6.800 6.850 326,000 2,232,820 6.8491 5.088 5.088 5.126 5.088 5.126 435,674 5.1250 -0.15%
2014-09-19 0 6.810 6.750 6.810 6.780 6.850 210,000 1,435,780 6.8370 5.096 5.051 5.096 5.073 5.126 280,649 5.1159 -0.29%
2014-09-18 0 6.830 6.810 6.830 6.830 6.850 14,000 95,760 6.8400 5.111 5.096 5.111 5.111 5.126 18,710 5.1181 0.29%
2014-09-17 0 6.810 6.810 6.850 - - 0 0 - 5.096 5.096 5.126 - - 0 - 0.15%
2014-09-16 0 6.800 6.780 6.850 6.780 6.850 250,000 1,710,740 6.8430 5.088 5.073 5.126 5.073 5.126 334,106 5.1204 0.74%
2014-09-15 0 6.750 6.720 6.820 6.750 6.800 4,000 27,100 6.7750 5.051 5.028 5.103 5.051 5.088 5,346 5.0695 -0.74%
2014-09-12 0 6.800 6.770 6.840 6.800 6.840 26,000 176,920 6.8046 5.088 5.066 5.118 5.088 5.118 34,747 5.0917 0.00%
2014-09-11 0 6.800 6.750 6.850 6.800 6.850 50,000 341,920 6.8384 5.088 5.051 5.126 5.088 5.126 66,821 5.1169 -0.15%
2014-09-10 0 6.810 6.800 6.850 6.740 6.810 4,000 27,100 6.7750 5.096 5.088 5.126 5.043 5.096 5,346 5.0695 1.19%
2014-09-08 0 6.730 6.730 6.750 6.700 6.830 19,500 132,245 6.7818 5.036 5.036 5.051 5.013 5.111 26,060 5.0746 -0.30%
2014-09-05 0 6.750 6.700 6.750 6.700 6.850 124,000 842,820 6.7969 5.051 5.013 5.051 5.013 5.126 165,716 5.0859 -0.88%
2014-09-04 0 6.810 6.750 6.830 6.750 6.830 44,000 298,120 6.7755 5.096 5.051 5.111 5.051 5.111 58,803 5.0698 -0.29%
2014-09-03 0 6.830 6.750 6.830 6.750 6.840 46,000 313,160 6.8078 5.111 5.051 5.111 5.051 5.118 61,475 5.0941 0.89%
2014-09-02 0 6.770 6.650 6.780 6.650 6.770 10,000 66,980 6.6980 5.066 4.976 5.073 4.976 5.066 13,364 5.0119 -0.44%
2014-09-01 0 6.800 6.800 6.820 6.800 6.810 50,000 340,060 6.8012 5.088 5.088 5.103 5.088 5.096 66,821 5.0891 0.00%
2014-08-29 0 6.800 6.700 6.800 6.700 6.850 340,500 2,316,430 6.8030 5.088 5.013 5.088 5.013 5.126 455,052 5.0905 -0.29%
2014-08-28 0 6.820 6.820 6.850 6.760 6.900 790,000 5,400,220 6.8357 5.103 5.103 5.126 5.058 5.163 1,055,773 5.1149 1.19%
2014-08-27 0 6.740 6.740 6.750 6.730 6.850 148,400 1,004,032 6.7657 5.043 5.043 5.051 5.036 5.126 198,325 5.0626 0.15%
2014-08-26 0 6.730 6.730 6.750 6.570 6.730 178,000 1,192,580 6.6999 5.036 5.036 5.051 4.916 5.036 237,883 5.0133 1.82%
2014-08-25 0 6.610 6.570 6.610 6.560 6.620 40,000 264,580 6.6145 4.946 4.916 4.946 4.909 4.954 53,457 4.9494 1.38%
2014-08-22 0 6.520 6.520 6.590 6.520 6.570 86,000 563,340 6.5505 4.879 4.879 4.931 4.879 4.916 114,932 4.9015 -0.61%
2014-08-21 0 6.560 6.560 6.580 6.500 6.560 158,000 1,032,260 6.5333 4.909 4.909 4.924 4.864 4.909 211,155 4.8886 1.23%
2014-08-20 0 6.480 6.400 6.480 6.420 6.550 246,000 1,592,620 6.4741 4.849 4.789 4.849 4.804 4.901 328,760 4.8443 -0.31%
2014-08-19 0 6.500 6.410 6.600 6.410 6.600 230,000 1,502,740 6.5337 4.864 4.796 4.939 4.796 4.939 307,377 4.8889 -1.52%
2014-08-18 0 6.600 6.400 6.600 6.500 6.600 120,000 782,000 6.5167 4.939 4.789 4.939 4.864 4.939 160,371 4.8762 3.12%
2014-08-15 0 6.400 6.330 6.450 6.400 6.500 122,000 791,540 6.4880 4.789 4.737 4.826 4.789 4.864 163,043 4.8548 0.00%
2014-08-14 0 6.400 6.360 6.400 6.280 6.460 96,000 614,760 6.4038 4.789 4.759 4.789 4.699 4.834 128,297 4.7917 -0.31%
2014-08-13 0 6.420 6.350 6.420 6.400 6.450 70,000 450,680 6.4383 4.804 4.751 4.804 4.789 4.826 93,550 4.8176 1.10%
2014-08-12 0 6.350 6.350 6.480 6.350 6.360 18,000 114,420 6.3567 4.751 4.751 4.849 4.751 4.759 24,056 4.7565 0.00%
2014-08-11 0 6.350 6.320 6.500 6.300 6.350 26,000 164,160 6.3138 4.751 4.729 4.864 4.714 4.751 34,747 4.7244 0.16%
2014-08-08 0 6.340 6.340 6.500 6.300 6.550 124,000 807,800 6.5145 4.744 4.744 4.864 4.714 4.901 165,716 4.8746 -3.21%
2014-08-07 0 6.550 6.280 6.550 6.550 6.550 100,000 655,000 6.5500 4.901 4.699 4.901 4.901 4.901 133,642 4.9011 0.15%
2014-08-06 0 6.540 6.450 6.700 6.540 6.540 4,000 26,180 6.5450 4.894 4.826 5.013 4.894 4.894 5,346 4.8974 -0.15%
2014-08-05 0 6.550 6.450 6.550 6.530 6.550 228,000 1,492,800 6.5474 4.901 4.826 4.901 4.886 4.901 304,704 4.8992 0.00%
2014-08-04 0 6.550 6.450 6.550 6.450 6.560 204,000 1,335,880 6.5484 4.901 4.826 4.901 4.826 4.909 272,630 4.9000 0.00%
2014-08-01 0 6.550 6.550 6.650 6.550 6.680 164,000 1,083,820 6.6087 4.901 4.901 4.976 4.901 4.998 219,173 4.9450 0.61%
2014-07-31 0 6.510 6.500 6.600 - - 0 0 - 4.871 4.864 4.939 - - 0 - 1.24%
2014-07-30 0 6.430 6.380 6.590 6.420 6.430 18,000 115,700 6.4278 4.811 4.774 4.931 4.804 4.811 24,056 4.8097 2.39%
2014-07-29 0 6.280 6.280 6.650 6.280 6.550 248,000 1,590,740 6.4143 4.699 4.699 4.976 4.699 4.901 331,433 4.7996 -3.98%
2014-07-28 0 6.540 6.280 6.600 6.450 6.550 120,000 785,780 6.5482 4.894 4.699 4.939 4.826 4.901 160,371 4.8998 0.15%
2014-07-25 0 6.530 6.530 6.550 6.460 6.530 56,000 364,080 6.5014 4.886 4.886 4.901 4.834 4.886 74,840 4.8648 0.00%
2014-07-24 0 6.530 6.280 6.540 6.590 6.590 68,000 448,120 6.5900 4.886 4.699 4.894 4.931 4.931 90,877 4.9311 0.00%
2014-07-23 0 6.530 6.300 6.540 6.290 6.560 156,000 1,010,480 6.4774 4.886 4.714 4.894 4.707 4.909 208,482 4.8468 1.56%
2014-07-22 0 6.430 6.430 6.630 6.410 6.430 4,000 25,680 6.4200 4.811 4.811 4.961 4.796 4.811 5,346 4.8039 -4.74%
2014-07-21 0 6.750 6.450 6.750 6.280 6.750 68,000 441,580 6.4938 5.051 4.826 5.051 4.699 5.051 90,877 4.8591 6.30%
2014-07-18 0 6.350 6.320 6.430 6.300 6.470 70,000 444,200 6.3457 4.751 4.729 4.811 4.714 4.841 93,550 4.7483 0.00%
2014-07-17 0 6.350 6.320 6.420 6.280 6.500 120,000 773,740 6.4478 4.751 4.729 4.804 4.699 4.864 160,371 4.8247 -1.85%
2014-07-16 0 6.470 6.470 6.530 6.470 6.490 16,000 103,660 6.4788 4.841 4.841 4.886 4.841 4.856 21,383 4.8478 -0.31%
2014-07-15 0 6.490 6.490 6.500 6.470 6.480 38,000 246,100 6.4763 4.856 4.856 4.864 4.841 4.849 50,784 4.8460 -0.31%
2014-07-14 0 6.510 6.470 6.510 6.500 6.510 14,000 91,120 6.5086 4.871 4.841 4.871 4.864 4.871 18,710 4.8701 -0.61%
2014-07-11 0 6.550 6.550 6.680 6.500 6.540 46,000 300,220 6.5265 4.901 4.901 4.998 4.864 4.894 61,475 4.8836 0.15%
2014-07-10 0 6.540 6.540 6.590 6.540 6.550 12,000 78,560 6.5467 4.894 4.894 4.931 4.894 4.901 16,037 4.8987 -0.15%
2014-07-09 0 6.550 6.550 6.620 6.550 6.550 10,000 65,500 6.5500 4.901 4.901 4.954 4.901 4.901 13,364 4.9011 0.31%
2014-07-08 0 6.530 6.530 6.580 6.530 6.550 46,000 300,820 6.5396 4.886 4.886 4.924 4.886 4.901 61,475 4.8933 -0.31%
2014-07-07 0 6.550 6.550 6.570 6.550 6.570 36,000 236,000 6.5556 4.901 4.901 4.916 4.901 4.916 48,111 4.9053 -0.61%
2014-07-04 0 6.590 6.560 6.650 6.580 6.590 20,000 131,760 6.5880 4.931 4.909 4.976 4.924 4.931 26,728 4.9296 0.15%
2014-07-03 0 6.580 6.580 6.600 6.510 6.580 74,000 485,120 6.5557 4.924 4.924 4.939 4.871 4.924 98,895 4.9054 0.30%
2014-07-02 0 6.560 6.560 6.590 6.530 6.590 134,000 878,120 6.5531 4.909 4.909 4.931 4.886 4.931 179,081 4.9035 0.15%
2014-06-30 0 6.550 6.520 6.610 6.550 6.560 22,000 144,140 6.5518 4.901 4.879 4.946 4.901 4.909 29,401 4.9025 -0.15%
2014-06-27 0 6.560 6.560 6.600 6.550 6.550 2,000 13,100 6.5500 4.909 4.909 4.939 4.901 4.901 2,673 4.9011 0.15%
2014-06-26 0 6.550 6.550 6.640 6.550 6.550 34,000 222,700 6.5500 4.901 4.901 4.968 4.901 4.901 45,438 4.9011 0.00%
2014-06-25 0 6.550 6.550 6.600 6.550 6.550 14,000 91,700 6.5500 4.901 4.901 4.939 4.901 4.901 18,710 4.9011 -1.06%
2014-06-24 0 6.620 6.550 6.630 6.510 6.620 43,000 281,100 6.5372 4.954 4.901 4.961 4.871 4.954 57,466 4.8916 0.91%
2014-06-23 0 6.560 6.550 6.590 6.550 6.660 8,000 52,860 6.6075 4.909 4.901 4.931 4.901 4.983 10,691 4.9442 -1.50%
2014-06-20 0 6.660 6.630 6.660 6.650 6.690 24,061 160,401 6.6664 4.983 4.961 4.983 4.976 5.006 32,156 4.9883 0.45%
2014-06-19 0 6.630 6.560 6.640 6.550 6.650 40,000 263,300 6.5825 4.961 4.909 4.968 4.901 4.976 53,457 4.9255 1.22%
2014-06-18 0 6.550 6.540 6.550 6.510 6.550 36,000 235,120 6.5311 4.901 4.894 4.901 4.871 4.901 48,111 4.8870 -1.50%
2014-06-17 0 6.650 6.600 6.680 6.560 6.650 24,000 158,520 6.6050 4.976 4.939 4.998 4.909 4.976 32,074 4.9423 1.37%
2014-06-16 0 6.560 6.550 6.650 6.550 6.990 40,000 272,800 6.8200 4.909 4.901 4.976 4.901 5.230 53,457 5.1032 -0.46%
2014-06-13 0 6.590 6.550 6.590 6.550 6.710 82,000 543,240 6.6249 4.931 4.901 4.931 4.901 5.021 109,587 4.9572 0.61%
2014-06-12 0 6.700 6.600 6.730 6.620 6.700 188,000 1,251,700 6.6580 4.901 4.828 4.923 4.843 4.901 257,001 4.8704 1.06%
2014-06-11 0 6.630 6.630 6.680 6.630 6.630 2,000 13,260 6.6300 4.850 4.850 4.887 4.850 4.850 2,734 4.8499 -0.45%
2014-06-10 0 6.660 6.600 6.660 6.640 6.690 56,000 372,760 6.6564 4.872 4.828 4.872 4.857 4.894 76,554 4.8693 -0.30%
2014-06-09 0 6.680 6.630 6.700 6.600 6.680 40,000 265,040 6.6260 4.887 4.850 4.901 4.828 4.887 54,681 4.8470 1.98%
2014-06-06 0 6.550 6.500 6.550 6.460 6.770 42,000 277,040 6.5962 4.791 4.755 4.791 4.726 4.952 57,415 4.8252 1.55%
2014-06-05 0 6.450 6.440 6.450 6.360 6.450 36,000 230,880 6.4133 4.718 4.711 4.718 4.652 4.718 49,213 4.6914 0.31%
2014-06-04 0 6.430 6.430 6.450 6.400 6.450 68,000 435,320 6.4018 4.704 4.704 4.718 4.682 4.718 92,958 4.6830 -0.31%
2014-06-03 0 6.450 6.400 6.450 6.340 6.450 129,000 826,420 6.4064 4.718 4.682 4.718 4.638 4.718 176,347 4.6863 0.00%
2014-05-30 0 6.450 6.400 6.450 6.400 6.500 158,000 1,013,400 6.4139 4.718 4.682 4.718 4.682 4.755 215,990 4.6919 0.16%
2014-05-29 0 6.440 6.410 6.480 6.400 6.500 116,000 745,040 6.4228 4.711 4.689 4.740 4.682 4.755 158,575 4.6983 -0.92%
2014-05-28 0 6.500 6.400 6.500 6.400 6.500 38,000 244,440 6.4326 4.755 4.682 4.755 4.682 4.755 51,947 4.7056 0.31%
2014-05-27 0 6.480 6.410 6.480 6.400 6.500 48,000 310,200 6.4625 4.740 4.689 4.740 4.682 4.755 65,617 4.7274 -0.77%
2014-05-26 0 6.530 6.450 6.540 6.490 6.750 201,000 1,322,670 6.5804 4.777 4.718 4.784 4.748 4.938 274,772 4.8137 0.15%
2014-05-23 0 6.520 6.500 6.550 6.520 6.650 281,000 1,848,120 6.5769 4.769 4.755 4.791 4.769 4.865 384,135 4.8111 0.31%
2014-05-22 0 6.500 6.430 6.500 6.420 6.500 46,000 296,640 6.4487 4.755 4.704 4.755 4.696 4.755 62,883 4.7173 0.00%
2014-05-21 0 6.500 6.440 6.500 6.440 6.500 20,000 129,280 6.4640 4.755 4.711 4.755 4.711 4.755 27,341 4.7285 -0.61%
2014-05-20 0 6.540 6.450 6.540 6.530 6.580 12,000 78,560 6.5467 4.784 4.718 4.784 4.777 4.813 16,404 4.7890 0.00%
2014-05-19 0 6.540 6.470 6.540 6.400 6.580 113,000 731,080 6.4697 4.784 4.733 4.784 4.682 4.813 154,474 4.7327 1.55%
2014-05-16 0 6.440 6.400 6.440 6.280 6.440 444,000 2,840,940 6.3985 4.711 4.682 4.711 4.594 4.711 606,960 4.6806 0.62%
2014-05-15 0 6.400 6.400 6.420 6.390 6.470 169,000 1,083,220 6.4096 4.682 4.682 4.696 4.674 4.733 231,028 4.6887 0.00%
2014-05-14 0 6.400 6.400 6.480 6.400 6.470 108,000 691,840 6.4059 4.682 4.682 4.740 4.682 4.733 147,639 4.6860 0.00%
2014-05-13 0 6.400 6.390 6.400 6.360 6.450 66,000 423,720 6.4200 4.682 4.674 4.682 4.652 4.718 90,224 4.6963 0.00%
2014-05-12 0 6.400 6.380 6.400 6.370 6.520 30,000 192,300 6.4100 4.682 4.667 4.682 4.660 4.769 41,011 4.6890 0.00%
2014-05-09 0 6.400 6.400 6.420 6.370 6.500 34,000 217,940 6.4100 4.682 4.682 4.696 4.660 4.755 46,479 4.6890 -0.31%
2014-05-08 0 6.420 6.280 6.470 6.410 6.500 122,000 785,060 6.4349 4.696 4.594 4.733 4.689 4.755 166,777 4.7072 0.00%
2014-05-07 0 6.420 6.390 6.420 6.390 6.480 50,000 320,660 6.4132 4.696 4.674 4.696 4.674 4.740 68,351 4.6913 0.31%
2014-05-05 0 6.400 6.390 6.460 6.300 6.450 44,000 280,660 6.3786 4.682 4.674 4.726 4.609 4.718 60,149 4.6661 0.00%
2014-05-02 0 6.400 6.390 6.450 6.280 6.480 81,000 512,760 6.3304 4.682 4.674 4.718 4.594 4.740 110,729 4.6308 1.59%
2014-04-30 0 6.300 6.280 6.310 6.280 6.350 136,000 858,500 6.3125 4.609 4.594 4.616 4.594 4.645 185,916 4.6177 0.00%
2014-04-29 0 6.300 6.290 6.300 6.270 6.350 124,000 781,660 6.3037 4.609 4.601 4.609 4.587 4.645 169,511 4.6113 0.00%
2014-04-28 0 6.300 6.280 6.300 6.290 6.350 30,000 189,220 6.3073 4.609 4.594 4.609 4.601 4.645 41,011 4.6139 -0.79%
2014-04-25 0 6.350 6.280 6.350 6.300 6.350 112,000 707,320 6.3154 4.645 4.594 4.645 4.609 4.645 153,107 4.6198 0.47%
2014-04-24 0 6.320 6.300 6.320 6.280 6.340 168,000 1,057,540 6.2949 4.623 4.609 4.623 4.594 4.638 229,661 4.6048 1.28%
2014-04-23 0 6.240 6.200 6.240 6.170 6.350 364,000 2,277,220 6.2561 4.565 4.535 4.565 4.513 4.645 497,598 4.5764 0.97%
2014-04-22 0 6.180 6.140 6.180 6.100 6.250 113,850 697,439 6.1259 4.521 4.491 4.521 4.462 4.572 155,636 4.4812 0.65%
2014-04-17 0 6.140 6.040 6.140 6.040 6.250 74,000 452,700 6.1176 4.491 4.418 4.491 4.418 4.572 101,160 4.4751 1.49%
2014-04-16 0 6.050 5.970 6.050 5.970 6.050 159,000 956,490 6.0157 4.426 4.367 4.426 4.367 4.426 217,357 4.4005 1.34%
2014-04-15 0 5.970 5.880 6.030 5.970 6.150 214,000 1,309,020 6.1169 4.367 4.301 4.411 4.367 4.499 292,544 4.4746 -2.93%
2014-04-14 0 6.150 6.130 6.150 6.150 6.150 102,000 627,300 6.1500 4.499 4.484 4.499 4.499 4.499 139,437 4.4988 0.00%
2014-04-11 0 6.150 6.150 6.180 6.150 6.350 190,000 1,184,980 6.2367 4.499 4.499 4.521 4.499 4.645 259,735 4.5623 -2.38%
2014-04-10 0 6.300 6.270 6.300 6.240 6.300 138,000 863,600 6.2580 4.609 4.587 4.609 4.565 4.609 188,650 4.5778 0.96%
2014-04-09 0 6.240 6.200 6.250 6.200 6.300 96,000 600,220 6.2523 4.565 4.535 4.572 4.535 4.609 131,235 4.5736 0.00%
2014-04-08 0 6.240 6.200 6.250 6.250 6.300 44,000 276,220 6.2777 4.565 4.535 4.572 4.572 4.609 60,149 4.5922 -0.95%
2014-04-07 0 6.300 6.280 6.300 6.210 6.390 82,000 515,100 6.2817 4.609 4.594 4.609 4.543 4.674 112,096 4.5952 0.00%
2014-04-04 0 6.300 6.220 6.300 6.260 6.600 76,000 482,620 6.3503 4.609 4.550 4.609 4.579 4.828 103,894 4.6453 -0.47%
2014-04-03 0 6.330 6.270 6.330 6.330 6.520 190,000 1,210,560 6.3714 4.630 4.587 4.630 4.630 4.769 259,735 4.6607 2.59%
2014-04-02 0 6.170 6.170 6.230 6.100 6.300 278,000 1,727,760 6.2150 4.513 4.513 4.557 4.462 4.609 380,034 4.5463 0.33%
2014-04-01 0 6.150 5.950 6.150 6.050 6.310 1,086,000 6,629,664 6.1047 4.499 4.353 4.499 4.426 4.616 1,484,591 4.4656 1.65%
2014-03-31 0 6.050 6.000 6.050 5.900 6.300 318,000 1,928,040 6.0630 4.426 4.389 4.426 4.316 4.609 434,715 4.4352 -0.82%
2014-03-28 0 6.100 6.000 6.100 6.020 6.290 408,000 2,500,840 6.1295 4.462 4.389 4.462 4.404 4.601 557,747 4.4838 1.67%
2014-03-27 0 6.000 5.950 6.050 5.940 6.350 259,000 1,572,940 6.0731 4.389 4.353 4.426 4.345 4.645 354,060 4.4426 -4.91%
2014-03-26 0 6.310 6.200 6.310 6.270 6.360 124,000 781,440 6.3019 4.616 4.535 4.616 4.587 4.652 169,511 4.6100 -1.10%
2014-03-25 0 6.380 6.290 6.390 6.270 6.400 1,296,000 8,258,940 6.3726 4.667 4.601 4.674 4.587 4.682 1,771,667 4.6617 1.27%
2014-03-24 0 6.300 6.300 6.350 6.300 6.420 962,000 6,140,400 6.3830 4.609 4.609 4.645 4.609 4.696 1,315,080 4.6692 -1.72%
2014-03-21 0 6.410 6.400 6.410 6.260 6.450 552,000 3,516,880 6.3712 4.689 4.682 4.689 4.579 4.718 754,599 4.6606 0.16%
2014-03-20 0 6.400 6.340 6.430 6.200 6.440 754,500 4,795,765 6.3562 4.682 4.638 4.704 4.535 4.711 1,031,422 4.6497 0.00%
2014-03-19 0 6.400 6.320 6.400 6.200 6.590 893,344 5,705,980 6.3872 4.682 4.623 4.682 4.535 4.821 1,221,226 4.6723 1.91%
2014-03-18 0 6.280 6.200 6.280 6.040 6.400 302,000 1,857,360 6.1502 4.594 4.535 4.594 4.418 4.682 412,842 4.4990 4.67%
2014-03-17 0 6.000 6.000 6.190 5.800 6.100 384,000 2,309,820 6.0152 4.389 4.389 4.528 4.243 4.462 524,938 4.4002 1.01%
2014-03-14 0 5.940 5.860 5.950 5.600 6.050 316,000 1,840,000 5.8228 4.345 4.287 4.353 4.096 4.426 431,981 4.2595 2.41%
2014-03-13 0 5.800 5.750 5.850 5.850 6.090 166,000 998,780 6.0167 4.243 4.206 4.279 4.279 4.455 226,927 4.4013 -1.86%
2014-03-12 0 5.910 5.850 5.990 5.880 6.120 96,000 575,300 5.9927 4.323 4.279 4.382 4.301 4.477 131,235 4.3838 1.03%
2014-03-11 0 5.850 5.850 5.910 5.820 6.100 68,000 407,080 5.9865 4.279 4.279 4.323 4.257 4.462 92,958 4.3792 1.74%
2014-03-10 0 5.750 5.750 5.870 5.620 6.320 530,000 3,254,240 6.1401 4.206 4.206 4.294 4.111 4.623 724,524 4.4916 -8.00%
2014-03-07 0 6.250 6.250 6.260 6.250 6.350 312,000 1,961,780 6.2878 4.572 4.572 4.579 4.572 4.645 426,512 4.5996 0.00%
2014-03-06 0 6.250 6.240 6.260 6.210 6.410 604,000 3,791,840 6.2779 4.572 4.565 4.579 4.543 4.689 825,684 4.5924 -3.40%
2014-03-05 0 6.470 6.370 6.470 6.250 6.650 1,641,740 10,529,378 6.4135 4.733 4.660 4.733 4.572 4.865 2,244,303 4.6916 6.07%
2014-03-04 0 6.100 6.090 6.140 5.940 6.140 3,150,000 19,123,580 6.0710 4.462 4.455 4.491 4.345 4.491 4,306,136 4.4410 5.17%
2014-03-03 0 5.800 5.630 5.800 5.390 5.990 1,113,000 6,145,480 5.5215 4.243 4.118 4.243 3.943 4.382 1,521,501 4.0391 8.41%
2014-02-28 0 5.350 5.210 5.350 5.100 5.360 753,000 4,016,210 5.3336 3.914 3.811 3.914 3.731 3.921 1,029,371 3.9016 1.90%
2014-02-27 0 5.250 5.250 5.400 5.080 5.420 276,000 1,465,620 5.3102 3.840 3.840 3.950 3.716 3.965 377,299 3.8845 0.00%
2014-02-26 0 5.250 4.950 5.250 5.280 5.280 4,000 21,120 5.2800 3.840 3.621 3.840 3.862 3.862 5,468 3.8624 5.63%
2014-02-25 0 4.970 4.950 4.970 5.000 5.000 4,000 20,000 5.0000 3.636 3.621 3.636 3.658 3.658 5,468 3.6576 -0.20%
2014-02-24 0 4.980 4.970 5.040 4.970 5.000 60,300 300,782 4.9881 3.643 3.636 3.687 3.636 3.658 82,432 3.6489 -1.58%
2014-02-21 0 5.060 4.990 5.100 - - 0 0 - 3.701 3.650 3.731 - - 0 - 0.00%
2014-02-20 0 5.060 5.000 5.300 - - 0 0 - 3.701 3.658 3.877 - - 0 - 0.00%
2014-02-19 0 5.060 4.990 5.100 - - 0 0 - 3.701 3.650 3.731 - - 0 - 0.00%
2014-02-18 0 5.060 4.920 5.300 - - 0 0 - 3.701 3.599 3.877 - - 0 - 0.00%
2014-02-17 0 5.060 5.060 5.240 4.900 4.900 14,000 68,600 4.9000 3.701 3.701 3.833 3.584 3.584 19,138 3.5844 -3.44%
2014-02-14 0 5.240 5.050 5.240 5.240 5.240 10,000 52,400 5.2400 3.833 3.694 3.833 3.833 3.833 13,670 3.8331 0.38%
2014-02-13 0 5.220 4.990 5.220 5.360 5.360 42,000 224,720 5.3505 3.819 3.650 3.819 3.921 3.921 57,415 3.9140 -1.51%
2014-02-12 0 5.300 4.980 5.300 5.010 5.450 176,000 927,420 5.2694 3.877 3.643 3.877 3.665 3.987 240,597 3.8547 8.16%
2014-02-11 0 4.900 4.900 4.910 4.900 4.920 10,000 49,040 4.9040 3.584 3.584 3.592 3.584 3.599 13,670 3.5873 -0.20%
2014-02-10 0 4.910 4.900 4.910 4.900 4.910 58,000 284,260 4.9010 3.592 3.584 3.592 3.584 3.592 79,288 3.5852 0.61%
2014-02-07 0 4.880 4.810 4.880 - - 0 0 - 3.570 3.519 3.570 - - 0 - -0.20%
2014-02-06 0 4.890 4.700 4.720 4.880 4.910 52,000 254,780 4.8996 3.577 3.438 3.453 3.570 3.592 71,085 3.5841 0.82%
2014-02-05 0 4.850 4.850 4.900 4.800 4.800 4,000 19,200 4.8000 3.548 3.548 3.584 3.511 3.511 5,468 3.5113 0.00%
2014-02-04 0 4.850 4.850 5.050 4.850 5.000 42,000 208,200 4.9571 3.548 3.548 3.694 3.548 3.658 57,415 3.6262 -3.39%
2014-01-30 0 5.020 4.800 5.040 - - 0 0 - 3.672 3.511 3.687 - - 0 - 0.00%
2014-01-29 0 5.020 4.900 5.020 4.950 5.030 12,000 60,160 5.0133 3.672 3.584 3.672 3.621 3.680 16,404 3.6673 3.51%
2014-01-28 0 4.850 4.800 5.060 - - 0 0 - 3.548 3.511 3.701 - - 0 - 0.00%
2014-01-27 0 4.850 4.850 5.030 4.850 4.860 34,000 164,920 4.8506 3.548 3.548 3.680 3.548 3.555 46,479 3.5483 -1.02%
2014-01-24 0 4.900 4.900 5.050 4.890 4.910 112,000 548,800 4.9000 3.584 3.584 3.694 3.577 3.592 153,107 3.5844 -1.01%
2014-01-23 0 4.950 4.950 5.000 4.950 4.950 10,000 49,500 4.9500 3.621 3.621 3.658 3.621 3.621 13,670 3.6210 0.00%
2014-01-22 0 4.950 4.950 4.960 4.950 5.000 76,000 378,940 4.9861 3.621 3.621 3.628 3.621 3.658 103,894 3.6474 -1.59%
2014-01-21 0 5.030 5.010 5.040 5.030 5.030 10,000 50,300 5.0300 3.680 3.665 3.687 3.680 3.680 13,670 3.6795 -0.59%
2014-01-20 0 5.060 5.000 5.060 5.060 5.120 20,000 101,600 5.0800 3.701 3.658 3.701 3.701 3.745 27,341 3.7161 1.20%
2014-01-17 0 5.000 5.000 5.080 5.000 5.050 53,700 270,560 5.0384 3.658 3.658 3.716 3.658 3.694 73,409 3.6856 -1.38%
2014-01-16 0 5.070 5.050 5.070 5.050 5.080 52,000 263,220 5.0619 3.709 3.694 3.709 3.694 3.716 71,085 3.7029 0.40%
2014-01-15 0 5.050 4.950 5.050 5.050 5.070 46,000 232,420 5.0526 3.694 3.621 3.694 3.694 3.709 62,883 3.6961 2.02%
2014-01-14 0 4.950 4.950 5.050 4.950 5.070 190,000 940,980 4.9525 3.621 3.621 3.694 3.621 3.709 259,735 3.6228 -1.00%
2014-01-13 0 5.000 5.000 5.050 5.000 5.050 180,000 906,500 5.0361 3.658 3.658 3.694 3.658 3.694 246,065 3.6840 0.00%
2014-01-10 0 5.000 5.000 5.100 4.950 5.000 170,000 849,320 4.9960 3.658 3.658 3.731 3.621 3.658 232,395 3.6546 0.60%
2014-01-09 0 4.970 4.970 5.000 4.950 5.050 22,000 109,460 4.9755 3.636 3.636 3.658 3.621 3.694 30,075 3.6396 -0.60%
2014-01-08 0 5.000 5.000 5.050 4.950 5.150 136,000 689,880 5.0726 3.658 3.658 3.694 3.621 3.767 185,916 3.7107 1.01%
2014-01-07 0 4.950 4.950 5.040 4.950 5.100 4,700 23,670 5.0362 3.621 3.621 3.687 3.621 3.731 6,425 3.6840 -0.20%
2014-01-06 0 4.960 4.950 5.060 4.950 5.100 90,000 451,580 5.0176 3.628 3.621 3.701 3.621 3.731 123,032 3.6704 0.20%
2014-01-03 0 4.950 4.870 4.950 4.850 5.000 434,000 2,131,760 4.9119 3.621 3.562 3.621 3.548 3.658 593,290 3.5931 1.02%
2014-01-02 0 4.900 4.800 4.950 4.900 4.900 200,700 983,360 4.8997 3.584 3.511 3.621 3.584 3.584 274,362 3.5842 1.03%
2013-12-31 0 4.850 4.850 4.950 - - 0 0 - 3.548 3.548 3.621 - - 0 - 1.04%
2013-12-30 0 4.800 4.800 4.950 - - 0 0 - 3.511 3.511 3.621 - - 0 - 0.00%
2013-12-27 0 4.800 4.800 4.950 4.800 4.850 136,000 653,700 4.8066 3.511 3.511 3.621 3.511 3.548 185,916 3.5161 -2.04%
2013-12-24 0 4.900 4.850 4.950 4.900 4.900 10,000 49,000 4.9000 3.584 3.548 3.621 3.584 3.584 13,670 3.5844 -1.01%
2013-12-23 0 4.950 4.800 4.950 4.950 4.950 10,000 49,500 4.9500 3.621 3.511 3.621 3.621 3.621 13,670 3.6210 2.06%
2013-12-20 0 4.850 4.850 4.950 4.850 4.850 7,000 33,910 4.8443 3.548 3.548 3.621 3.548 3.548 9,569 3.5437 0.00%
2013-12-19 0 4.850 4.850 4.940 - - 0 0 - 3.548 3.548 3.614 - - 0 - 0.00%
2013-12-18 0 4.850 4.800 4.850 4.850 4.900 20,000 97,500 4.8750 3.548 3.511 3.548 3.548 3.584 27,341 3.5661 0.00%
2013-12-17 0 4.850 4.850 4.950 - - 0 0 - 3.548 3.548 3.621 - - 0 - 0.00%
2013-12-16 0 4.850 4.840 4.950 4.850 4.850 11,200 54,260 4.8446 3.548 3.541 3.621 3.548 3.548 15,311 3.5439 0.00%
2013-12-13 0 4.850 4.830 4.950 4.830 4.850 12,000 58,000 4.8333 3.548 3.533 3.621 3.533 3.548 16,404 3.5357 0.00%
2013-12-12 0 4.850 4.850 4.950 4.850 4.850 6,390 30,972 4.8469 3.548 3.548 3.621 3.548 3.548 8,735 3.5456 0.00%
2013-12-11 0 4.850 4.830 4.950 4.830 4.850 18,000 87,140 4.8411 3.548 3.533 3.621 3.533 3.548 24,606 3.5413 -2.02%
2013-12-10 0 4.950 4.830 4.950 4.950 4.950 4,000 19,800 4.9500 3.621 3.533 3.621 3.621 3.621 5,468 3.6210 1.43%
2013-12-09 0 4.880 4.880 4.930 4.880 4.880 66,000 322,080 4.8800 3.570 3.570 3.606 3.570 3.570 90,224 3.5698 -1.41%
2013-12-06 0 4.950 4.880 4.950 - - 0 0 - 3.621 3.570 3.621 - - 0 - 0.00%
2013-12-05 0 4.950 4.890 4.950 4.880 4.950 16,000 78,220 4.8888 3.621 3.577 3.621 3.570 3.621 21,872 3.5762 1.43%
2013-12-04 0 4.880 4.860 4.880 - - 0 0 - 3.570 3.555 3.570 - - 0 - -0.81%
2013-12-03 0 4.920 4.920 4.950 4.830 4.900 12,000 58,100 4.8417 3.599 3.599 3.621 3.533 3.584 16,404 3.5417 0.41%
2013-12-02 0 4.900 4.900 4.920 4.830 4.830 2,000 9,660 4.8300 3.584 3.584 3.599 3.533 3.533 2,734 3.5332 1.03%
2013-11-29 0 4.850 4.840 4.890 4.850 4.880 22,000 106,760 4.8527 3.548 3.541 3.577 3.548 3.570 30,075 3.5498 -0.82%
2013-11-28 0 4.890 4.830 4.890 4.890 4.890 16,000 78,240 4.8900 3.577 3.533 3.577 3.577 3.577 21,872 3.5771 0.82%
2013-11-27 0 4.850 4.850 4.970 4.850 4.970 64,000 317,480 4.9606 3.548 3.548 3.636 3.548 3.636 87,490 3.6288 -2.41%
2013-11-26 0 4.970 4.930 4.970 4.850 4.970 28,000 136,040 4.8586 3.636 3.606 3.636 3.548 3.636 38,277 3.5541 0.00%
2013-11-25 0 4.970 4.920 4.970 4.970 4.970 100,000 497,000 4.9700 3.636 3.599 3.636 3.636 3.636 136,703 3.6356 -0.40%
2013-11-22 0 4.990 4.990 5.050 4.990 4.990 28,000 139,720 4.9900 3.650 3.650 3.694 3.650 3.650 38,277 3.6503 -0.20%
2013-11-21 0 5.000 4.960 5.000 4.960 5.020 52,000 258,480 4.9708 3.658 3.628 3.658 3.628 3.672 71,085 3.6362 0.20%
2013-11-20 0 4.990 4.990 5.000 4.940 5.070 14,000 70,720 5.0514 3.650 3.650 3.658 3.614 3.709 19,138 3.6952 0.00%
2013-11-19 0 4.990 4.920 4.990 4.990 5.070 306,000 1,539,460 5.0309 3.650 3.599 3.650 3.650 3.709 418,310 3.6802 -1.77%
2013-11-18 0 5.080 5.050 5.150 5.080 5.150 86,260 439,260 5.0923 3.716 3.694 3.767 3.716 3.767 117,920 3.7251 1.60%
2013-11-15 0 5.000 5.000 5.100 5.000 5.100 62,000 312,900 5.0468 3.658 3.658 3.731 3.658 3.731 84,756 3.6918 0.20%
2013-11-14 0 4.990 4.900 5.000 4.900 5.150 710,000 3,584,220 5.0482 3.650 3.584 3.658 3.584 3.767 970,589 3.6928 -0.20%
2013-11-13 0 5.000 5.000 5.050 5.000 5.080 46,000 230,860 5.0187 3.658 3.658 3.694 3.658 3.716 62,883 3.6712 -0.60%
2013-11-12 0 5.030 5.030 5.150 5.000 5.090 142,000 714,820 5.0339 3.680 3.680 3.767 3.658 3.723 194,118 3.6824 0.60%
2013-11-11 0 5.000 4.950 5.000 4.810 5.000 22,000 108,740 4.9427 3.658 3.621 3.658 3.519 3.658 30,075 3.6157 3.09%
2013-11-08 0 4.850 4.850 5.200 4.850 5.090 171,600 846,080 4.9305 3.548 3.548 3.804 3.548 3.723 234,582 3.6068 -3.96%
2013-11-07 0 5.050 5.000 5.150 4.980 5.410 185,000 946,230 5.1148 3.694 3.658 3.767 3.643 3.957 252,900 3.7415 3.06%
2013-11-06 0 4.900 4.820 4.920 4.600 4.900 514,000 2,453,340 4.7730 3.584 3.526 3.599 3.365 3.584 702,652 3.4915 7.69%
2013-11-05 0 4.550 4.550 4.600 4.430 4.550 180,000 809,000 4.4944 3.328 3.328 3.365 3.241 3.328 246,065 3.2878 2.48%
2013-11-04 0 4.440 4.430 4.480 - - 0 0 - 3.248 3.241 3.277 - - 0 - 0.00%
2013-11-01 0 4.440 4.440 4.470 4.360 4.430 38,000 167,080 4.3968 3.248 3.248 3.270 3.189 3.241 51,947 3.2164 2.07%
2013-10-31 0 4.350 4.320 4.360 - - 0 0 - 3.182 3.160 3.189 - - 0 - 0.00%
2013-10-30 0 4.350 4.320 4.380 - - 0 0 - 3.182 3.160 3.204 - - 0 - 0.00%
2013-10-29 0 4.350 4.350 4.390 4.330 4.430 4,000 17,520 4.3800 3.182 3.182 3.211 3.167 3.241 5,468 3.2040 -1.14%
2013-10-28 0 4.400 4.320 4.470 4.320 4.400 24,000 104,000 4.3333 3.219 3.160 3.270 3.160 3.219 32,809 3.1699 2.33%
2013-10-25 0 4.300 4.280 4.400 4.300 4.390 72,000 310,240 4.3089 3.146 3.131 3.219 3.146 3.211 98,426 3.1520 -0.69%
2013-10-24 0 4.330 4.330 4.390 4.330 4.340 66,000 285,860 4.3312 3.167 3.167 3.211 3.167 3.175 90,224 3.1683 -1.59%
2013-10-23 0 4.400 4.350 4.480 4.400 4.550 98,000 439,200 4.4816 3.219 3.182 3.277 3.219 3.328 133,969 3.2784 -1.12%
2013-10-22 0 4.450 4.450 4.500 4.330 4.510 354,000 1,564,020 4.4181 3.255 3.255 3.292 3.167 3.299 483,928 3.2319 2.77%
2013-10-21 0 4.330 4.330 4.380 4.180 4.400 192,000 825,140 4.2976 3.167 3.167 3.204 3.058 3.219 262,469 3.1438 3.59%
2013-10-18 0 4.180 4.120 4.200 4.160 4.200 116,000 485,760 4.1876 3.058 3.014 3.072 3.043 3.072 158,575 3.0633 0.72%
2013-10-17 0 4.150 4.150 4.160 4.120 4.160 360,000 1,495,400 4.1539 3.036 3.036 3.043 3.014 3.043 492,130 3.0386 0.00%
2013-10-16 0 4.150 4.100 4.160 4.150 4.150 26,000 107,900 4.1500 3.036 2.999 3.043 3.036 3.036 35,543 3.0358 0.00%
2013-10-15 0 4.150 4.100 4.160 4.150 4.150 30,000 124,400 4.1467 3.036 2.999 3.043 3.036 3.036 41,011 3.0333 1.22%
2013-10-11 0 4.100 4.100 4.150 4.150 4.150 10,000 41,500 4.1500 2.999 2.999 3.036 3.036 3.036 13,670 3.0358 0.00%
2013-10-10 0 4.100 4.100 4.150 - - 0 0 - 2.999 2.999 3.036 - - 0 - 0.00%
2013-10-09 0 4.100 4.100 4.150 - - 0 0 - 2.999 2.999 3.036 - - 0 - 0.00%
2013-10-08 0 4.100 4.100 4.150 4.080 4.080 750,000 3,060,000 4.0800 2.999 2.999 3.036 2.985 2.985 1,025,270 2.9846 0.49%
2013-10-07 0 4.080 4.080 4.140 4.080 4.080 56,000 228,480 4.0800 2.985 2.985 3.028 2.985 2.985 76,554 2.9846 -1.69%
2013-10-04 0 4.150 4.100 4.150 4.150 4.160 38,000 157,900 4.1553 3.036 2.999 3.036 3.036 3.043 51,947 3.0396 -0.24%
2013-10-03 0 4.160 4.150 4.160 4.140 4.160 117,740 489,374 4.1564 3.043 3.036 3.043 3.028 3.043 160,954 3.0405 0.00%
2013-10-02 0 4.160 4.140 4.160 4.200 4.200 32,000 134,400 4.2000 3.043 3.028 3.043 3.072 3.072 43,745 3.0724 0.24%
2013-09-30 0 4.180 4.080 4.200 - - 0 0 - 3.036 2.963 3.050 - - 0 - 0.00%
2013-09-27 0 4.180 4.120 4.200 - - 0 0 - 3.036 2.992 3.050 - - 0 - 0.00%
2013-09-26 0 4.180 4.100 4.200 4.180 4.180 74,000 309,320 4.1800 3.036 2.978 3.050 3.036 3.036 101,891 3.0358 1.21%
2013-09-25 0 4.130 4.100 4.180 - - 0 0 - 2.999 2.978 3.036 - - 0 - 0.00%
2013-09-24 0 4.130 4.130 4.190 4.130 4.150 84,000 348,000 4.1429 2.999 2.999 3.043 2.999 3.014 115,660 3.0088 0.24%
2013-09-23 0 4.120 4.120 4.140 4.050 4.140 42,000 171,960 4.0943 2.992 2.992 3.007 2.941 3.007 57,830 2.9735 -0.48%
2013-09-19 0 4.140 4.060 4.140 4.060 4.140 154,000 633,640 4.1145 3.007 2.949 3.007 2.949 3.007 212,044 2.9882 1.47%
2013-09-18 0 4.080 4.060 4.080 4.060 4.080 54,000 219,920 4.0726 2.963 2.949 2.963 2.949 2.963 74,353 2.9578 0.74%
2013-09-17 0 4.050 4.000 4.070 4.050 4.050 56,000 226,800 4.0500 2.941 2.905 2.956 2.941 2.941 77,107 2.9414 2.27%
2013-09-16 0 3.960 3.960 4.050 3.960 4.100 108,000 434,000 4.0185 2.876 2.876 2.941 2.876 2.978 148,706 2.9185 -1.25%
2013-09-13 0 4.010 4.010 4.100 4.000 4.000 14,000 56,000 4.0000 2.912 2.912 2.978 2.905 2.905 19,277 2.9051 -0.25%
2013-09-12 0 4.020 4.020 4.050 4.000 4.010 116,000 455,520 3.9269 2.920 2.920 2.941 2.905 2.912 159,721 2.8520 -0.74%
2013-09-11 0 4.050 4.050 4.100 4.050 4.050 70,000 283,500 4.0500 2.941 2.941 2.978 2.941 2.941 96,384 2.9414 -0.98%
2013-09-10 0 4.090 4.060 4.120 4.090 4.090 30,000 122,700 4.0900 2.970 2.949 2.992 2.970 2.970 41,307 2.9704 0.74%
2013-09-09 0 4.060 4.060 4.120 4.060 4.140 68,000 280,040 4.1182 2.949 2.949 2.992 2.949 3.007 93,630 2.9909 -0.98%
2013-09-06 0 4.100 4.050 4.120 - - 0 0 - 2.978 2.941 2.992 - - 0 - 0.00%
2013-09-05 0 4.100 4.040 4.120 4.050 4.140 110,000 448,180 4.0744 2.978 2.934 2.992 2.941 3.007 151,460 2.9591 1.23%
2013-09-04 0 4.050 4.050 4.080 4.040 4.050 64,000 259,060 4.0478 2.941 2.941 2.963 2.934 2.941 88,122 2.9398 -1.22%
2013-09-03 0 4.100 4.100 4.130 4.060 4.120 100,000 409,640 4.0964 2.978 2.978 2.999 2.949 2.992 137,691 2.9751 -0.97%
2013-09-02 0 4.140 4.100 4.140 - - 0 0 - 3.007 2.978 3.007 - - 0 - 0.00%
2013-08-30 0 4.140 4.020 4.140 4.150 4.150 100,000 415,000 4.1500 3.007 2.920 3.007 3.014 3.014 137,691 3.0140 -0.24%
2013-08-29 0 4.150 4.100 4.150 4.100 4.150 600,000 2,476,300 4.1272 3.014 2.978 3.014 2.978 3.014 826,146 2.9974 3.75%
2013-08-28 0 4.000 4.000 4.050 4.000 4.100 216,000 874,820 4.0501 2.905 2.905 2.941 2.905 2.978 297,412 2.9414 -2.44%
2013-08-27 0 4.100 4.020 4.100 4.090 4.100 50,000 204,980 4.0996 2.978 2.920 2.978 2.970 2.978 68,845 2.9774 1.23%
2013-08-26 0 4.050 4.050 4.080 4.000 4.150 58,000 235,600 4.0621 2.941 2.941 2.963 2.905 3.014 79,861 2.9501 -2.41%
2013-08-23 0 4.150 4.100 4.150 - - 0 0 - 3.014 2.978 3.014 - - 0 - 0.00%
2013-08-22 0 4.150 4.150 4.160 4.100 4.150 112,000 464,100 4.1438 3.014 3.014 3.021 2.978 3.014 154,214 3.0095 1.22%
2013-08-21 0 4.100 4.100 4.160 4.100 4.100 160,000 656,000 4.1000 2.978 2.978 3.021 2.978 2.978 220,305 2.9777 0.00%
2013-08-20 0 4.100 4.100 4.150 4.100 4.100 26,000 106,600 4.1000 2.978 2.978 3.014 2.978 2.978 35,800 2.9777 0.00%
2013-08-19 0 4.100 4.100 4.150 4.100 4.100 52,000 213,200 4.1000 2.978 2.978 3.014 2.978 2.978 71,599 2.9777 0.00%
2013-08-16 0 4.100 4.100 4.160 4.100 4.100 14,000 57,400 4.1000 2.978 2.978 3.021 2.978 2.978 19,277 2.9777 -1.44%
2013-08-15 0 4.160 4.100 4.160 4.100 4.160 260,000 1,071,020 4.1193 3.021 2.978 3.021 2.978 3.021 357,996 2.9917 2.72%
2013-08-13 0 4.050 4.020 4.100 4.000 4.050 106,000 426,640 4.0249 2.941 2.920 2.978 2.905 2.941 145,952 2.9231 0.00%
2013-08-12 0 4.050 4.010 4.100 4.050 4.050 10,000 40,500 4.0500 2.941 2.912 2.978 2.941 2.941 13,769 2.9414 0.00%
2013-08-09 0 4.050 4.040 4.050 4.050 4.050 2,000 8,100 4.0500 2.941 2.934 2.941 2.941 2.941 2,754 2.9414 0.00%
2013-08-08 0 4.050 4.040 4.060 4.050 4.050 2,000 8,100 4.0500 2.941 2.934 2.949 2.941 2.941 2,754 2.9414 0.00%
2013-08-07 0 4.050 4.050 4.080 4.030 4.050 58,000 234,500 4.0431 2.941 2.941 2.963 2.927 2.941 79,861 2.9364 0.00%
2013-08-06 0 4.050 4.040 4.100 - - 2,000 8,100 4.0500 2.941 2.934 2.978 - - 2,754 2.9414 0.00%
2013-08-05 0 4.050 4.030 4.050 4.000 4.050 60,000 241,700 4.0283 2.941 2.927 2.941 2.905 2.941 82,615 2.9256 1.25%
2013-08-02 0 4.000 3.950 4.000 3.950 4.000 60,000 238,000 3.9667 2.905 2.869 2.905 2.869 2.905 82,615 2.8808 0.00%
2013-08-01 0 4.000 3.900 4.050 4.000 4.000 14,000 56,000 4.0000 2.905 2.832 2.941 2.905 2.905 19,277 2.9051 -1.23%
2013-07-31 0 4.050 4.010 4.090 4.000 4.050 96,000 385,180 4.0123 2.941 2.912 2.970 2.905 2.941 132,183 2.9140 1.25%
2013-07-30 0 4.000 4.000 4.050 4.000 4.010 84,000 336,220 4.0026 2.905 2.905 2.941 2.905 2.912 115,660 2.9070 -0.25%
2013-07-29 0 4.010 4.000 4.040 4.010 4.040 7,950 31,902 4.0128 2.912 2.905 2.934 2.912 2.934 10,946 2.9144 0.00%
2013-07-26 0 4.010 4.000 4.010 4.000 4.010 125,950 504,882 4.0086 2.912 2.905 2.912 2.905 2.912 173,422 2.9113 0.25%
2013-07-25 0 4.000 3.910 4.030 - - 0 0 - 2.905 2.840 2.927 - - 0 - 0.00%
2013-07-24 0 4.000 3.950 4.000 4.000 4.000 36,000 144,000 4.0000 2.905 2.869 2.905 2.905 2.905 49,569 2.9051 0.00%
2013-07-23 0 4.000 4.000 4.020 4.000 4.000 170,000 680,000 4.0000 2.905 2.905 2.920 2.905 2.905 234,075 2.9051 2.56%
2013-07-22 0 3.900 3.900 3.950 3.900 3.900 24,000 93,600 3.9000 2.832 2.832 2.869 2.832 2.832 33,046 2.8324 0.00%
2013-07-19 0 3.900 3.870 3.900 3.900 3.900 680,000 2,652,000 3.9000 2.832 2.811 2.832 2.832 2.832 936,298 2.8324 -2.50%
2013-07-18 0 4.000 3.900 4.020 4.000 4.010 22,000 88,040 4.0018 2.905 2.832 2.920 2.905 2.912 30,292 2.9064 0.00%
2013-07-17 0 4.000 3.900 4.000 4.000 4.000 200,000 800,000 4.0000 2.905 2.832 2.905 2.905 2.905 275,382 2.9051 0.50%
2013-07-16 0 3.980 3.900 3.990 3.980 4.000 66,000 263,560 3.9933 2.891 2.832 2.898 2.891 2.905 90,876 2.9002 1.27%
2013-07-15 0 3.930 3.930 3.950 3.930 3.930 4,000 15,720 3.9300 2.854 2.854 2.869 2.854 2.854 5,508 2.8542 0.00%
2013-07-12 0 3.930 3.850 3.930 - - 0 0 - 2.854 2.796 2.854 - - 0 - -0.25%
2013-07-11 0 3.940 3.850 3.940 3.950 3.950 20,000 79,000 3.9500 2.861 2.796 2.861 2.869 2.869 27,538 2.8687 -0.25%
2013-07-10 0 3.950 3.860 3.950 3.970 3.970 14,000 55,580 3.9700 2.869 2.803 2.869 2.883 2.883 19,277 2.8833 -0.25%
2013-07-09 0 3.960 3.850 3.960 3.960 3.960 52,000 205,920 3.9600 2.876 2.796 2.876 2.876 2.876 71,599 2.8760 0.25%
2013-07-08 0 3.950 3.860 3.950 3.940 3.960 320,000 1,263,860 3.9496 2.869 2.803 2.869 2.861 2.876 440,611 2.8684 0.00%
2013-07-05 0 3.950 3.950 3.980 3.950 3.990 28,000 110,760 3.9557 2.869 2.869 2.891 2.869 2.898 38,553 2.8729 1.28%
2013-07-04 0 3.900 3.900 3.950 3.820 3.820 2,000 7,640 3.8200 2.832 2.832 2.869 2.774 2.774 2,754 2.7743 2.09%
2013-07-03 0 3.820 3.810 3.940 3.810 3.820 10,000 38,120 3.8120 2.774 2.767 2.861 2.767 2.774 13,769 2.7685 0.53%
2013-07-02 0 3.800 3.800 4.000 3.780 3.780 4,000 15,120 3.7800 2.760 2.760 2.905 2.745 2.745 5,508 2.7453 -2.56%
2013-06-28 0 3.900 3.900 3.980 - - 0 0 - 2.832 2.832 2.891 - - 0 - 0.00%
2013-06-27 0 3.900 3.870 3.900 3.850 3.900 54,000 210,200 3.8926 2.832 2.811 2.832 2.796 2.832 74,353 2.8271 -0.76%
2013-06-26 0 3.930 3.860 3.980 3.930 3.930 4,000 15,720 3.9300 2.854 2.803 2.891 2.854 2.854 5,508 2.8542 3.97%
2013-06-25 0 3.780 3.780 3.800 3.750 3.800 53,200 201,176 3.7815 2.745 2.745 2.760 2.723 2.760 73,252 2.7464 0.80%
2013-06-24 0 3.750 3.740 3.840 3.730 3.970 20,000 76,000 3.8000 2.723 2.716 2.789 2.709 2.883 27,538 2.7598 -5.30%
2013-06-21 0 3.960 3.960 4.000 3.950 3.960 186,000 735,360 3.9535 2.876 2.876 2.905 2.869 2.876 256,105 2.8713 -1.00%
2013-06-20 0 4.000 3.900 4.000 4.000 4.000 22,000 88,000 4.0000 2.905 2.832 2.905 2.905 2.905 30,292 2.9051 0.00%
2013-06-19 0 4.000 3.900 4.000 - - 0 0 - 2.905 2.832 2.905 - - 0 - 0.00%
2013-06-18 0 4.000 3.900 4.000 4.000 4.000 128,000 512,000 4.0000 2.905 2.832 2.905 2.905 2.905 176,244 2.9051 0.76%
2013-06-17 0 3.970 3.970 4.090 3.950 3.960 12,000 47,500 3.9583 2.883 2.883 2.970 2.869 2.876 16,523 2.8748 -0.75%
2013-06-14 0 4.000 3.900 4.100 - - 0 0 - 2.905 2.832 2.978 - - 0 - 0.00%
2013-06-13 0 4.000 3.900 4.000 4.000 4.000 184,000 736,000 4.0000 2.905 2.832 2.905 2.905 2.905 253,351 2.9051 -1.48%
2013-06-11 0 4.060 4.060 4.080 4.010 4.140 82,000 337,160 4.1117 2.949 2.949 2.963 2.912 3.007 112,907 2.9862 -0.98%
2013-06-10 0 4.100 4.030 4.100 4.110 4.120 28,000 115,280 4.1171 2.978 2.927 2.978 2.985 2.992 38,553 2.9901 2.76%
2013-06-07 0 4.160 3.950 4.160 4.150 4.160 12,000 49,840 4.1533 2.898 2.752 2.898 2.891 2.898 17,227 2.8932 0.00%
2013-06-06 0 4.160 4.100 4.160 4.160 4.160 10,000 41,600 4.1600 2.898 2.856 2.898 2.898 2.898 14,356 2.8978 0.00%
2013-06-05 0 4.160 4.020 4.160 4.160 4.160 20,000 83,200 4.1600 2.898 2.800 2.898 2.898 2.898 28,711 2.8978 0.00%
2013-06-04 0 4.160 4.060 4.160 4.160 4.160 10,000 41,600 4.1600 2.898 2.828 2.898 2.898 2.898 14,356 2.8978 2.46%
2013-06-03 0 4.060 4.050 4.120 4.060 4.160 130,000 538,540 4.1426 2.828 2.821 2.870 2.828 2.898 186,625 2.8857 -2.40%
2013-05-31 0 4.160 4.150 4.160 4.160 4.270 112,000 469,000 4.1875 2.898 2.891 2.898 2.898 2.974 160,784 2.9170 -0.95%
2013-05-30 0 4.200 4.160 4.240 4.150 4.250 150,000 626,900 4.1793 2.926 2.898 2.954 2.891 2.960 215,336 2.9113 -1.87%
2013-05-29 0 4.280 4.250 4.320 4.250 4.400 506,000 2,175,440 4.2993 2.981 2.960 3.009 2.960 3.065 726,401 2.9948 1.90%
2013-05-28 0 4.200 4.200 4.240 - - 0 0 - 2.926 2.926 2.954 - - 0 - 0.48%
2013-05-27 0 4.180 4.180 4.200 4.180 4.200 84,000 352,680 4.1986 2.912 2.912 2.926 2.912 2.926 120,588 2.9247 0.72%
2013-05-24 0 4.150 4.120 4.150 4.150 4.170 124,000 515,160 4.1545 2.891 2.870 2.891 2.891 2.905 178,011 2.8940 -0.48%
2013-05-23 0 4.170 4.050 4.170 4.120 4.240 258,000 1,073,060 4.1591 2.905 2.821 2.905 2.870 2.954 370,378 2.8972 -0.71%
2013-05-22 0 4.200 4.150 4.200 4.180 4.250 134,000 566,000 4.2239 2.926 2.891 2.926 2.912 2.960 192,367 2.9423 0.48%
2013-05-21 0 4.180 4.170 4.190 4.140 4.200 350,000 1,462,220 4.1778 2.912 2.905 2.919 2.884 2.926 502,451 2.9102 1.46%
2013-05-20 0 4.120 4.090 4.140 4.060 4.150 774,000 3,164,840 4.0889 2.870 2.849 2.884 2.828 2.891 1,111,135 2.8483 1.73%
2013-05-16 0 4.050 4.030 4.050 4.030 4.050 350,000 1,414,360 4.0410 2.821 2.807 2.821 2.807 2.821 502,451 2.8149 1.76%
2013-05-15 0 3.980 3.960 3.980 3.960 3.980 32,000 127,040 3.9700 2.772 2.758 2.772 2.758 2.772 45,938 2.7654 0.00%
2013-05-14 0 3.980 3.960 3.980 3.980 3.990 220,000 875,700 3.9805 2.772 2.758 2.772 2.772 2.779 315,826 2.7727 -0.75%
2013-05-13 0 4.010 3.990 4.040 - - 0 0 - 2.793 2.779 2.814 - - 0 - 0.00%
2013-05-10 0 4.010 4.000 4.010 4.010 4.060 338,050 1,364,323 4.0359 2.793 2.786 2.793 2.793 2.828 485,296 2.8113 0.00%
2013-05-09 0 4.010 4.010 4.020 3.980 4.050 110,000 442,280 4.0207 2.793 2.793 2.800 2.772 2.821 157,913 2.8008 0.75%
2013-05-08 0 3.980 3.970 3.980 3.940 4.030 789,000 3,141,090 3.9811 2.772 2.765 2.772 2.745 2.807 1,132,668 2.7732 0.51%
2013-05-07 0 3.960 3.920 3.960 - - 0 0 - 2.758 2.731 2.758 - - 0 - 0.00%
2013-05-06 0 3.960 3.920 3.970 3.960 3.960 16,000 63,360 3.9600 2.758 2.731 2.765 2.758 2.758 22,969 2.7585 0.00%
2013-05-03 0 3.960 3.900 3.960 3.950 3.960 4,000 15,820 3.9550 2.758 2.717 2.758 2.752 2.758 5,742 2.7550 0.76%
2013-05-02 0 3.930 3.910 3.950 - - 0 0 - 2.738 2.724 2.752 - - 0 - 0.00%
2013-04-30 0 3.930 3.910 3.950 3.930 3.960 18,000 70,920 3.9400 2.738 2.724 2.752 2.738 2.758 25,840 2.7445 0.77%
2013-04-29 0 3.900 3.900 3.960 3.900 3.960 68,000 265,320 3.9018 2.717 2.717 2.758 2.717 2.758 97,619 2.7179 -0.26%
2013-04-26 0 3.910 3.910 3.960 3.910 3.980 44,000 174,980 3.9768 2.724 2.724 2.758 2.724 2.772 63,165 2.7702 -0.76%
2013-04-25 0 3.940 3.900 3.940 3.940 3.950 28,000 110,460 3.9450 2.745 2.717 2.745 2.745 2.752 40,196 2.7480 -0.25%
2013-04-24 0 3.950 3.900 3.950 3.950 3.960 170,000 673,000 3.9588 2.752 2.717 2.752 2.752 2.758 244,048 2.7577 0.25%
2013-04-23 0 3.940 3.900 3.940 - - 0 0 - 2.745 2.717 2.745 - - 0 - -0.25%
2013-04-22 0 3.950 3.900 3.950 3.950 3.960 400,000 1,583,000 3.9575 2.752 2.717 2.752 2.752 2.758 574,230 2.7567 -0.25%
2013-04-19 0 3.960 3.950 3.960 3.990 4.000 44,000 175,800 3.9955 2.758 2.752 2.758 2.779 2.786 63,165 2.7832 -0.50%
2013-04-18 0 3.980 3.950 3.980 3.960 3.980 14,000 55,520 3.9657 2.772 2.752 2.772 2.758 2.772 20,098 2.7625 0.51%
2013-04-17 0 3.960 3.960 3.980 3.960 3.990 96,000 381,560 3.9746 2.758 2.758 2.772 2.758 2.779 137,815 2.7686 1.28%
2013-04-16 0 3.910 3.910 3.980 3.870 3.990 950,000 3,782,640 3.9817 2.724 2.724 2.772 2.696 2.779 1,363,796 2.7736 0.26%
2013-04-15 0 3.900 3.900 3.980 3.900 4.000 222,000 887,160 3.9962 2.717 2.717 2.772 2.717 2.786 318,698 2.7837 -1.02%
2013-04-12 0 3.940 3.940 3.950 3.940 3.980 132,000 521,860 3.9535 2.745 2.745 2.752 2.745 2.772 189,496 2.7539 1.55%
2013-04-11 0 3.880 3.850 3.950 - - 0 0 - 2.703 2.682 2.752 - - 0 - 0.00%
2013-04-10 0 3.880 3.830 3.880 - - 0 0 - 2.703 2.668 2.703 - - 0 - 0.00%
2013-04-09 0 3.880 3.830 3.930 - - 0 0 - 2.703 2.668 2.738 - - 0 - 0.00%
2013-04-08 0 3.880 3.840 3.880 3.850 3.880 10,000 38,740 3.8740 2.703 2.675 2.703 2.682 2.703 14,356 2.6986 -0.26%
2013-04-05 0 3.890 3.860 3.890 3.850 3.920 252,000 977,100 3.8774 2.710 2.689 2.710 2.682 2.731 361,765 2.7009 1.04%
2013-04-03 0 3.850 3.850 3.900 3.850 4.000 210,000 822,920 3.9187 2.682 2.682 2.717 2.682 2.786 301,471 2.7297 -1.28%
2013-04-02 0 3.900 3.860 3.900 3.870 3.900 26,000 100,800 3.8769 2.717 2.689 2.717 2.696 2.717 37,325 2.7006 1.30%
2013-03-28 0 3.850 3.850 3.920 3.820 3.920 30,000 115,960 3.8653 2.682 2.682 2.731 2.661 2.731 43,067 2.6925 -2.53%
2013-03-27 0 3.950 3.910 3.950 3.940 3.950 376,000 1,485,020 3.9495 2.752 2.724 2.752 2.745 2.752 539,776 2.7512 0.77%
2013-03-26 0 3.920 3.900 3.980 3.920 3.990 292,000 1,159,380 3.9705 2.731 2.717 2.772 2.731 2.779 419,188 2.7658 0.51%
2013-03-25 0 3.900 3.900 3.930 3.870 4.000 658,000 2,595,540 3.9446 2.717 2.717 2.738 2.696 2.786 944,608 2.7477 11.11%
2013-03-22 0 3.510 3.510 3.590 3.500 3.650 978,000 3,557,440 3.6375 2.445 2.445 2.501 2.438 2.543 1,403,992 2.5338 -3.84%
2013-03-21 0 3.650 3.650 3.720 3.650 3.650 36,000 131,400 3.6500 2.543 2.543 2.591 2.543 2.543 51,681 2.5425 -1.62%
2013-03-20 0 3.710 3.650 3.710 3.650 3.720 40,000 146,700 3.6675 2.584 2.543 2.584 2.543 2.591 57,423 2.5547 1.64%
2013-03-19 0 3.650 3.650 3.680 3.650 3.680 26,900 98,800 3.6729 2.543 2.543 2.563 2.543 2.563 38,617 2.5585 -0.82%
2013-03-18 0 3.680 3.650 3.680 3.680 3.680 56,000 205,960 3.6779 2.563 2.543 2.563 2.563 2.563 80,392 2.5619 -0.54%
2013-03-15 0 3.700 3.680 3.700 3.680 3.700 134,000 495,280 3.6961 2.577 2.563 2.577 2.563 2.577 192,367 2.5747 1.37%
2013-03-14 0 3.650 3.650 3.700 3.650 3.650 116,000 423,400 3.6500 2.543 2.543 2.577 2.543 2.543 166,527 2.5425 -0.82%
2013-03-13 0 3.680 3.580 3.700 3.680 3.700 438,000 1,613,440 3.6837 2.563 2.494 2.577 2.563 2.577 628,782 2.5660 -0.54%
2013-03-12 0 3.700 3.700 3.740 3.700 3.700 80,000 296,000 3.7000 2.577 2.577 2.605 2.577 2.577 114,846 2.5774 0.00%
2013-03-11 0 3.700 3.600 3.730 - - 0 0 - 2.577 2.508 2.598 - - 0 - 0.00%
2013-03-08 0 3.700 3.700 3.740 3.600 3.740 336,000 1,246,760 3.7106 2.577 2.577 2.605 2.508 2.605 482,353 2.5847 -0.54%
2013-03-07 0 3.720 3.650 3.730 - - 0 0 - 2.591 2.543 2.598 - - 0 - 0.00%
2013-03-06 0 3.720 3.600 3.720 - - 0 0 - 2.591 2.508 2.591 - - 0 - 0.00%
2013-03-05 0 3.720 3.510 3.720 - - 0 0 - 2.591 2.445 2.591 - - 0 - -0.27%
2013-03-04 0 3.730 3.420 3.730 3.670 3.730 84,000 310,120 3.6919 2.598 2.382 2.598 2.556 2.598 120,588 2.5717 1.08%
2013-03-01 0 3.690 3.600 3.690 3.730 3.730 2,000 7,460 3.7300 2.570 2.508 2.570 2.598 2.598 2,871 2.5983 -1.07%
2013-02-28 0 3.730 3.610 3.730 3.730 3.730 10,000 37,300 3.7300 2.598 2.515 2.598 2.598 2.598 14,356 2.5983 0.00%
2013-02-27 0 3.730 3.510 3.800 3.730 3.730 16,000 59,680 3.7300 2.598 2.445 2.647 2.598 2.598 22,969 2.5983 0.00%
2013-02-26 0 3.730 3.600 3.730 - - 0 0 - 2.598 2.508 2.598 - - 0 - 0.00%
2013-02-25 0 3.730 3.500 3.730 - - 0 0 - 2.598 2.438 2.598 - - 0 - 0.00%
2013-02-22 0 3.730 3.560 3.730 - - 0 0 - 2.598 2.480 2.598 - - 0 - 0.00%
2013-02-21 0 3.730 3.560 3.730 3.730 3.730 10,000 37,300 3.7300 2.598 2.480 2.598 2.598 2.598 14,356 2.5983 0.00%
2013-02-20 0 3.730 3.600 3.730 - - 0 0 - 2.598 2.508 2.598 - - 0 - 0.00%
2013-02-19 0 3.730 3.700 3.730 3.730 3.750 208,000 775,960 3.7306 2.598 2.577 2.598 2.598 2.612 298,600 2.5987 -1.32%
2013-02-18 0 3.780 3.720 3.780 3.700 3.780 888,000 3,315,720 3.7339 2.633 2.591 2.633 2.577 2.633 1,274,790 2.6010 1.34%
2013-02-15 0 3.730 3.670 3.730 - - 0 0 - 2.598 2.556 2.598 - - 0 - 0.00%
2013-02-14 0 3.730 3.680 3.730 - - 0 0 - 2.598 2.563 2.598 - - 0 - 0.00%
2013-02-08 0 3.730 3.650 3.730 - - 0 0 - 2.598 2.543 2.598 - - 0 - 0.00%
2013-02-07 0 3.730 3.680 3.730 - - 0 0 - 2.598 2.563 2.598 - - 0 - 0.00%
2013-02-06 0 3.730 3.700 3.730 3.730 3.730 18,000 67,140 3.7300 2.598 2.577 2.598 2.598 2.598 25,840 2.5983 1.91%
2013-02-05 0 3.660 3.660 3.730 3.660 3.700 22,000 81,160 3.6891 2.550 2.550 2.598 2.550 2.577 31,583 2.5698 -1.88%
2013-02-04 0 3.730 3.730 3.830 3.720 3.730 58,000 216,160 3.7269 2.598 2.598 2.668 2.591 2.598 83,263 2.5961 0.54%
2013-02-01 0 3.710 3.710 3.840 - - 0 0 - 2.584 2.584 2.675 - - 0 - 0.00%
2013-01-31 0 3.710 3.710 3.800 3.700 3.710 40,000 148,040 3.7010 2.584 2.584 2.647 2.577 2.584 57,423 2.5781 -1.85%
2013-01-30 0 3.780 3.700 3.780 - - 0 0 - 2.633 2.577 2.633 - - 0 - 0.00%
2013-01-29 0 3.780 3.780 3.790 3.760 3.760 12,000 44,720 3.7267 2.633 2.633 2.640 2.619 2.619 17,227 2.5959 1.61%
2013-01-28 0 3.720 3.720 3.810 3.720 3.720 6,000 22,320 3.7200 2.591 2.591 2.654 2.591 2.591 8,613 2.5913 -0.80%
2013-01-25 0 3.750 3.720 3.750 3.750 3.750 10,000 37,500 3.7500 2.612 2.591 2.612 2.612 2.612 14,356 2.6122 -0.79%
2013-01-24 0 3.780 3.750 3.780 3.750 3.800 102,000 387,060 3.7947 2.633 2.612 2.633 2.612 2.647 146,429 2.6433 -0.79%
2013-01-23 0 3.810 3.810 3.820 3.800 3.820 76,000 289,240 3.8058 2.654 2.654 2.661 2.647 2.661 109,104 2.6511 -0.26%
2013-01-22 0 3.820 3.800 3.820 3.770 3.820 82,000 311,780 3.8022 2.661 2.647 2.661 2.626 2.661 117,717 2.6486 1.87%
2013-01-21 0 3.750 3.700 3.760 3.750 3.750 10,000 37,500 3.7500 2.612 2.577 2.619 2.612 2.612 14,356 2.6122 0.00%
2013-01-18 0 3.750 3.720 3.750 3.700 3.750 44,000 163,460 3.7150 2.612 2.591 2.612 2.577 2.612 63,165 2.5878 1.35%
2013-01-17 0 3.700 3.700 3.720 3.700 3.730 80,000 296,400 3.7050 2.577 2.577 2.591 2.577 2.598 114,846 2.5808 0.00%
2013-01-16 0 3.700 3.690 3.700 3.690 3.730 128,400 475,040 3.6997 2.577 2.570 2.577 2.570 2.598 184,328 2.5771 0.00%
2013-01-15 0 3.700 3.660 3.700 3.680 3.750 62,000 228,960 3.6929 2.577 2.550 2.577 2.563 2.612 89,006 2.5724 0.54%
2013-01-14 0 3.680 3.680 3.710 3.680 3.830 372,000 1,401,540 3.7676 2.563 2.563 2.584 2.563 2.668 534,034 2.6244 0.55%
2013-01-11 0 3.660 3.660 3.680 3.630 3.680 374,000 1,361,520 3.6404 2.550 2.550 2.563 2.529 2.563 536,905 2.5359 0.00%
2013-01-10 0 3.660 3.650 3.680 3.630 3.700 210,000 772,040 3.6764 2.550 2.543 2.563 2.529 2.577 301,471 2.5609 -1.35%
2013-01-09 0 3.710 3.700 3.720 3.530 3.960 1,726,000 6,302,400 3.6514 2.584 2.577 2.591 2.459 2.758 2,477,802 2.5435 -8.40%
2013-01-08 0 4.050 4.010 4.050 4.010 4.050 171,690 694,404 4.0445 2.821 2.793 2.821 2.793 2.821 246,474 2.8174 0.00%
2013-01-07 0 4.050 4.050 4.060 4.040 4.050 20,000 80,980 4.0490 2.821 2.821 2.828 2.814 2.821 28,711 2.8205 -0.25%
2013-01-04 0 4.060 4.060 4.070 4.020 4.050 30,000 121,200 4.0400 2.828 2.828 2.835 2.800 2.821 43,067 2.8142 0.25%
2013-01-03 0 4.050 4.000 4.050 4.010 4.060 222,000 898,020 4.0451 2.821 2.786 2.821 2.793 2.828 318,698 2.8178 -0.74%
2013-01-02 0 4.080 4.050 4.080 4.020 4.080 74,000 298,660 4.0359 2.842 2.821 2.842 2.800 2.842 106,233 2.8114 2.51%
2012-12-31 0 3.980 3.980 4.000 3.980 4.000 26,000 103,760 3.9908 2.772 2.772 2.786 2.772 2.786 37,325 2.7799 1.02%
2012-12-28 0 3.940 3.940 4.000 3.910 3.940 24,000 94,100 3.9208 2.745 2.745 2.786 2.724 2.745 34,454 2.7312 0.77%
2012-12-27 0 3.910 3.910 3.920 3.890 4.000 58,000 227,720 3.9262 2.724 2.724 2.731 2.710 2.786 83,263 2.7349 -0.26%
2012-12-24 0 3.920 3.820 4.000 - - 0 0 - 2.731 2.661 2.786 - - 0 - 0.00%
2012-12-21 0 3.920 3.900 3.940 3.890 3.950 156,000 608,920 3.9033 2.731 2.717 2.745 2.710 2.752 223,950 2.7190 -0.76%
2012-12-20 0 3.950 3.810 3.950 3.950 3.990 104,000 412,600 3.9673 2.752 2.654 2.752 2.752 2.779 149,300 2.7636 -0.50%
2012-12-19 0 3.970 3.960 4.000 3.960 4.050 116,000 464,780 4.0067 2.765 2.758 2.786 2.758 2.821 166,527 2.7910 -1.98%
2012-12-18 0 4.050 3.750 4.050 3.720 4.100 900,000 3,606,160 4.0068 2.821 2.612 2.821 2.591 2.856 1,292,017 2.7911 8.87%
2012-12-17 0 3.720 3.720 3.830 3.720 3.840 14,000 53,520 3.8229 2.591 2.591 2.668 2.591 2.675 20,098 2.6629 -2.11%
2012-12-14 0 3.800 3.650 3.830 3.650 3.800 118,000 442,600 3.7508 2.647 2.543 2.668 2.543 2.647 169,398 2.6128 0.26%
2012-12-13 0 3.790 3.550 3.790 - - 0 0 - 2.640 2.473 2.640 - - 0 - 0.00%
2012-12-12 0 3.790 3.620 3.790 3.700 3.800 24,000 89,180 3.7158 2.640 2.522 2.640 2.577 2.647 34,454 2.5884 -0.26%
2012-12-11 0 3.800 3.600 3.800 - - 0 0 - 2.647 2.508 2.647 - - 0 - 0.00%
2012-12-10 0 3.800 3.710 3.800 3.800 3.800 4,000 15,200 3.8000 2.647 2.584 2.647 2.647 2.647 5,742 2.6470 0.00%
2012-12-07 0 3.800 3.750 3.800 3.780 3.800 116,000 440,540 3.7978 2.647 2.612 2.647 2.633 2.647 166,527 2.6455 0.00%
2012-12-06 0 3.800 3.750 3.800 3.700 3.900 82,000 309,740 3.7773 2.647 2.612 2.647 2.577 2.717 117,717 2.6312 4.97%
2012-12-05 0 3.620 3.620 3.780 3.620 3.800 70,000 265,040 3.7863 2.522 2.522 2.633 2.522 2.647 100,490 2.6375 -4.23%
2012-12-04 0 3.780 3.500 3.780 3.750 3.780 72,000 271,620 3.7725 2.633 2.438 2.633 2.612 2.633 103,361 2.6279 1.61%
2012-12-03 0 3.720 3.680 3.760 3.640 3.880 50,000 192,440 3.8488 2.591 2.563 2.619 2.536 2.703 71,779 2.6810 2.20%
2012-11-30 0 3.640 3.500 3.650 3.450 3.640 116,000 410,372 3.5377 2.536 2.438 2.543 2.403 2.536 166,527 2.4643 4.90%
2012-11-29 0 3.470 3.470 3.490 3.450 3.490 46,000 160,140 3.4813 2.417 2.417 2.431 2.403 2.431 66,036 2.4250 -0.57%
2012-11-28 0 3.490 3.330 3.490 3.480 3.490 18,000 62,780 3.4878 2.431 2.320 2.431 2.424 2.431 25,840 2.4295 0.00%
2012-11-27 0 3.490 3.410 3.490 - - 0 0 - 2.431 2.375 2.431 - - 0 - 0.00%
2012-11-26 0 3.490 3.410 3.490 3.490 3.490 16,000 55,840 3.4900 2.431 2.375 2.431 2.431 2.431 22,969 2.4311 0.00%
2012-11-23 0 3.490 3.450 3.490 3.450 3.490 562,000 1,949,260 3.4684 2.431 2.403 2.431 2.403 2.431 806,793 2.4161 0.58%
2012-11-22 0 3.470 3.470 3.480 3.430 3.460 340,000 1,177,480 3.4632 2.417 2.417 2.424 2.389 2.410 488,095 2.4124 0.29%
2012-11-21 0 3.460 3.460 3.470 3.460 3.470 26,000 90,120 3.4662 2.410 2.410 2.417 2.410 2.417 37,325 2.4145 0.29%
2012-11-20 0 3.450 3.450 3.470 3.450 3.450 30,000 103,500 3.4500 2.403 2.403 2.417 2.403 2.403 43,067 2.4032 0.00%
2012-11-19 0 3.450 3.450 3.460 3.450 3.460 110,000 379,600 3.4509 2.403 2.403 2.410 2.403 2.410 157,913 2.4039 0.00%
2012-11-16 0 3.450 3.450 3.480 - - 0 0 - 2.403 2.403 2.424 - - 0 - 0.00%
2012-11-15 0 3.450 3.450 3.480 3.450 3.450 104,000 358,800 3.4500 2.403 2.403 2.424 2.403 2.403 149,300 2.4032 0.00%
2012-11-14 0 3.450 3.450 3.460 3.450 3.460 66,000 228,000 3.4545 2.403 2.403 2.410 2.403 2.410 94,748 2.4064 0.00%
2012-11-13 0 3.450 3.450 3.480 3.420 3.450 60,000 206,400 3.4400 2.403 2.403 2.424 2.382 2.403 86,134 2.3963 -0.29%
2012-11-12 0 3.460 3.450 3.480 3.450 3.470 82,000 283,440 3.4566 2.410 2.403 2.424 2.403 2.417 117,717 2.4078 -1.14%
2012-11-09 0 3.500 3.450 3.550 - - 0 0 - 2.438 2.403 2.473 - - 0 - 0.00%
2012-11-08 0 3.500 3.500 3.520 3.450 3.470 34,000 117,700 3.4618 2.438 2.438 2.452 2.403 2.417 48,810 2.4114 0.86%
2012-11-07 0 3.470 3.470 3.520 3.470 3.490 108,000 376,760 3.4885 2.417 2.417 2.452 2.417 2.431 155,042 2.4301 -0.86%
2012-11-06 0 3.500 3.500 3.650 3.490 3.510 142,000 496,240 3.4946 2.438 2.438 2.543 2.431 2.445 203,852 2.4343 -0.28%
2012-11-05 0 3.510 3.500 3.590 - - 0 0 - 2.445 2.438 2.501 - - 0 - 0.00%
2012-11-02 0 3.510 3.510 3.550 3.490 3.550 38,000 132,740 3.4932 2.445 2.445 2.473 2.431 2.473 54,552 2.4333 0.57%
2012-11-01 0 3.490 3.480 3.550 3.470 3.490 28,000 97,360 3.4771 2.431 2.424 2.473 2.417 2.431 40,196 2.4221 0.00%
2012-10-31 0 3.490 3.470 3.500 3.450 3.500 36,000 124,960 3.4711 2.431 2.417 2.438 2.403 2.438 51,681 2.4179 0.29%
2012-10-30 0 3.480 3.450 3.490 3.480 3.500 162,000 565,920 3.4933 2.424 2.403 2.431 2.424 2.438 232,563 2.4334 -2.52%
2012-10-29 0 3.570 3.520 3.590 3.500 3.570 44,000 154,840 3.5191 2.487 2.452 2.501 2.438 2.487 63,165 2.4513 0.56%
2012-10-26 0 3.550 3.450 3.550 3.420 3.550 66,000 227,940 3.4536 2.473 2.403 2.473 2.382 2.473 94,748 2.4058 2.01%
2012-10-25 0 3.480 3.460 3.500 3.480 3.480 10,000 34,800 3.4800 2.424 2.410 2.438 2.424 2.424 14,356 2.4241 0.00%
2012-10-24 0 3.480 3.470 3.480 3.460 3.490 373,440 1,295,084 3.4680 2.424 2.417 2.424 2.410 2.431 536,101 2.4157 0.87%
2012-10-22 0 3.450 3.450 3.480 3.430 3.480 54,000 186,660 3.4567 2.403 2.403 2.424 2.389 2.424 77,521 2.4079 -0.86%
2012-10-19 0 3.480 3.450 3.480 3.480 3.500 78,000 272,600 3.4949 2.424 2.403 2.424 2.424 2.438 111,975 2.4345 -0.57%
2012-10-18 0 3.500 3.480 3.500 3.500 3.510 1,250,000 4,375,520 3.5004 2.438 2.424 2.438 2.438 2.445 1,794,468 2.4383 -0.28%
2012-10-17 0 3.510 3.460 3.510 3.420 3.510 170,000 591,920 3.4819 2.445 2.410 2.445 2.382 2.445 244,048 2.4254 2.63%
2012-10-16 0 3.420 3.410 3.470 3.390 3.500 88,000 301,920 3.4309 2.382 2.375 2.417 2.361 2.438 126,331 2.3899 0.59%
2012-10-15 0 3.400 3.390 3.440 3.400 3.400 10,000 34,000 3.4000 2.368 2.361 2.396 2.368 2.368 14,356 2.3684 -1.16%
2012-10-12 0 3.440 3.440 3.450 3.400 3.450 42,000 143,880 3.4257 2.396 2.396 2.403 2.368 2.403 60,294 2.3863 -1.15%
2012-10-11 0 3.480 3.420 3.480 3.450 3.500 66,000 230,180 3.4876 2.424 2.382 2.424 2.403 2.438 94,748 2.4294 -1.42%
2012-10-10 0 3.530 3.500 3.550 - - 0 0 - 2.459 2.438 2.473 - - 0 - 0.00%
2012-10-09 0 3.530 3.540 3.550 3.390 3.540 104,000 360,100 3.4625 2.459 2.466 2.473 2.361 2.466 149,300 2.4119 4.44%
2012-10-08 0 3.380 3.380 3.400 3.380 3.380 60,000 202,800 3.3800 2.354 2.354 2.368 2.354 2.354 86,134 2.3545 0.00%
2012-10-05 0 3.380 3.360 3.380 3.330 3.380 148,000 496,840 3.3570 2.354 2.341 2.354 2.320 2.354 212,465 2.3385 0.90%
2012-10-04 0 3.350 3.350 3.360 3.300 3.350 36,000 120,520 3.3478 2.334 2.334 2.341 2.299 2.334 51,681 2.3320 -0.30%
2012-10-03 0 3.360 3.330 3.360 3.250 3.360 250,800 826,308 3.2947 2.341 2.320 2.341 2.264 2.341 360,042 2.2950 1.82%
2012-09-28 0 3.330 3.300 3.330 3.280 3.370 498,000 1,647,440 3.3081 2.299 2.278 2.299 2.264 2.326 721,415 2.2836 2.15%
2012-09-27 0 3.260 3.230 3.270 3.120 3.300 584,000 1,899,460 3.2525 2.250 2.230 2.257 2.154 2.278 845,997 2.2452 4.49%
2012-09-26 0 3.120 3.090 3.120 3.090 3.120 234,000 725,660 3.1011 2.154 2.133 2.154 2.133 2.154 338,978 2.1407 -0.64%
2012-09-25 0 3.140 3.140 3.170 3.140 3.170 76,000 239,480 3.1511 2.168 2.168 2.188 2.168 2.188 110,096 2.1752 0.00%
2012-09-24 0 3.140 3.130 3.140 3.140 3.160 1,064,000 3,342,200 3.1412 2.168 2.161 2.168 2.168 2.181 1,541,337 2.1684 -0.95%
2012-09-21 0 3.170 3.170 3.200 3.120 3.140 28,000 87,640 3.1300 2.188 2.188 2.209 2.154 2.168 40,562 2.1607 1.60%
2012-09-20 0 3.120 3.070 3.120 3.080 3.120 286,000 882,420 3.0854 2.154 2.119 2.154 2.126 2.154 414,307 2.1299 0.65%
2012-09-19 0 3.100 3.090 3.150 3.100 3.120 380,000 1,179,020 3.1027 2.140 2.133 2.174 2.140 2.154 550,478 2.1418 0.65%
2012-09-18 0 3.080 3.070 3.100 3.080 3.120 314,000 969,320 3.0870 2.126 2.119 2.140 2.126 2.154 454,868 2.1310 -0.65%
2012-09-17 0 3.100 3.080 3.160 3.100 3.120 40,000 124,280 3.1070 2.140 2.126 2.181 2.140 2.154 57,945 2.1448 0.00%
2012-09-14 0 3.100 3.100 3.140 3.090 3.100 468,000 1,448,380 3.0948 2.140 2.140 2.168 2.133 2.140 677,957 2.1364 0.65%
2012-09-13 0 3.080 3.080 3.100 3.060 3.080 412,000 1,268,780 3.0796 2.126 2.126 2.140 2.112 2.126 596,834 2.1259 0.65%
2012-09-12 0 3.060 3.050 3.100 3.060 3.100 314,000 963,660 3.0690 2.112 2.105 2.140 2.112 2.140 454,868 2.1185 0.00%
2012-09-11 0 3.060 3.060 3.080 3.060 3.100 284,000 870,420 3.0649 2.112 2.112 2.126 2.112 2.140 411,410 2.1157 -0.65%
2012-09-10 0 3.080 3.060 3.080 3.060 3.080 126,000 385,680 3.0610 2.126 2.112 2.126 2.112 2.126 182,527 2.1130 0.00%
2012-09-07 0 3.080 3.070 3.080 3.070 3.100 468,000 1,445,380 3.0884 2.126 2.119 2.126 2.119 2.140 677,957 2.1320 0.65%
2012-09-06 0 3.060 3.040 3.060 3.050 3.090 214,000 654,700 3.0593 2.112 2.099 2.112 2.105 2.133 310,006 2.1119 0.00%
2012-09-05 0 3.060 3.050 3.070 3.050 3.070 146,000 447,500 3.0651 2.112 2.105 2.119 2.105 2.119 211,499 2.1158 -0.33%
2012-09-04 0 3.070 3.070 3.150 3.070 3.070 158,000 485,060 3.0700 2.119 2.119 2.174 2.119 2.119 228,883 2.1193 -0.32%
2012-09-03 0 3.080 3.080 3.180 3.070 3.070 6,000 18,420 3.0700 2.126 2.126 2.195 2.119 2.119 8,692 2.1193 0.33%
2012-08-31 0 3.070 3.060 3.150 - - 0 0 - 2.119 2.112 2.174 - - 0 - 0.00%
2012-08-30 0 3.070 3.060 3.150 3.060 3.150 86,000 268,860 3.1263 2.119 2.112 2.174 2.112 2.174 124,582 2.1581 -2.54%
2012-08-29 0 3.150 3.120 3.150 3.120 3.200 572,000 1,801,520 3.1495 2.174 2.154 2.174 2.154 2.209 828,614 2.1741 0.64%
2012-08-28 0 3.130 3.100 3.130 3.130 3.130 4,000 12,520 3.1300 2.161 2.140 2.161 2.161 2.161 5,795 2.1607 0.32%
2012-08-27 0 3.120 3.110 3.120 3.080 3.150 744,000 2,321,900 3.1208 2.154 2.147 2.154 2.126 2.174 1,077,777 2.1543 1.63%
2012-08-24 0 3.070 3.020 3.070 - - 0 0 - 2.119 2.085 2.119 - - 0 - -0.32%
2012-08-23 0 3.080 3.060 3.080 3.050 3.080 140,000 428,200 3.0586 2.126 2.112 2.126 2.105 2.126 202,808 2.1114 0.00%
2012-08-22 0 3.080 3.080 3.150 3.030 3.080 106,000 326,380 3.0791 2.126 2.126 2.174 2.092 2.126 153,554 2.1255 2.33%
2012-08-21 0 3.010 3.010 3.080 - - 0 0 - 2.078 2.078 2.126 - - 0 - 0.67%
2012-08-20 0 2.990 2.990 3.140 2.980 2.980 2,000 5,960 2.9800 2.064 2.064 2.168 2.057 2.057 2,897 2.0571 -4.78%
2012-08-17 0 3.140 2.980 3.140 3.140 3.140 6,000 18,840 3.1400 2.168 2.057 2.168 2.168 2.168 8,692 2.1676 0.00%
2012-08-16 0 3.140 3.030 3.140 - - 0 0 - 2.168 2.092 2.168 - - 0 - 0.00%
2012-08-15 0 3.140 2.990 3.140 2.960 3.140 26,000 79,760 3.0677 2.168 2.064 2.168 2.043 2.168 37,664 2.1177 0.00%
2012-08-14 0 3.140 2.960 3.190 - - 0 0 - 2.168 2.043 2.202 - - 0 - 0.00%
2012-08-13 0 3.140 3.000 3.150 2.840 3.140 16,000 47,840 2.9900 2.168 2.071 2.174 1.960 2.168 23,178 2.0640 -2.48%
2012-08-10 0 3.220 3.020 3.230 - - 0 0 - 2.223 2.085 2.230 - - 0 - 0.00%
2012-08-09 0 3.220 2.920 3.230 - - 0 0 - 2.223 2.016 2.230 - - 0 - 0.00%
2012-08-08 0 3.220 3.140 3.240 3.220 3.220 2,000 6,440 3.2200 2.223 2.168 2.237 2.223 2.223 2,897 2.2228 1.26%
2012-08-07 0 3.180 3.100 3.220 - - 0 0 - 2.195 2.140 2.223 - - 0 - 0.00%
2012-08-06 0 3.180 2.920 3.200 - - 0 0 - 2.195 2.016 2.209 - - 0 - 0.00%
2012-08-03 0 3.180 3.180 3.200 - - 0 0 - 2.195 2.195 2.209 - - 0 - 1.92%
2012-08-02 0 3.120 2.900 3.210 3.120 3.120 18,000 55,760 3.0978 2.154 2.002 2.216 2.154 2.154 26,075 2.1384 -0.32%
2012-08-01 0 3.130 3.020 3.210 - - 0 0 - 2.161 2.085 2.216 - - 0 - 0.00%
2012-07-31 0 3.130 3.020 3.210 - - 0 0 - 2.161 2.085 2.216 - - 0 - 0.00%
2012-07-30 0 3.130 3.130 3.150 3.000 3.000 2,000 6,000 3.0000 2.161 2.161 2.174 2.071 2.071 2,897 2.0709 -0.63%
2012-07-27 0 3.150 3.030 3.190 3.150 3.150 2,000,000 6,300,000 3.1500 2.174 2.092 2.202 2.174 2.174 2,897,251 2.1745 -1.87%
2012-07-26 0 3.210 3.030 3.210 - - 0 0 - 2.216 2.092 2.216 - - 0 - 0.00%
2012-07-25 0 3.210 3.030 3.210 - - 0 0 - 2.216 2.092 2.216 - - 0 - 0.00%
2012-07-24 0 3.210 3.210 3.280 - - 0 0 - 2.216 2.216 2.264 - - 0 - 3.55%
2012-07-23 0 3.100 3.100 3.200 3.100 3.100 6,000 18,600 3.1000 2.140 2.140 2.209 2.140 2.140 8,692 2.1400 -2.82%
2012-07-20 0 3.190 3.190 3.210 3.000 3.300 108,000 355,080 3.2878 2.202 2.202 2.216 2.071 2.278 156,452 2.2696 -2.74%
2012-07-19 0 3.280 3.010 3.280 3.280 3.290 32,000 105,040 3.2825 2.264 2.078 2.264 2.264 2.271 46,356 2.2659 2.18%
2012-07-18 0 3.210 3.210 3.290 3.180 3.180 10,000 31,800 3.1800 2.216 2.216 2.271 2.195 2.195 14,486 2.1952 -2.43%
2012-07-17 0 3.290 3.200 3.290 3.290 3.290 202,000 664,580 3.2900 2.271 2.209 2.271 2.271 2.271 292,622 2.2711 3.13%
2012-07-16 0 3.190 3.190 3.350 3.190 3.190 8,000 25,520 3.1900 2.202 2.202 2.313 2.202 2.202 11,589 2.2021 -3.33%
2012-07-13 0 3.300 3.020 3.400 - - 0 0 - 2.278 2.085 2.347 - - 0 - 0.00%
2012-07-12 0 3.300 3.020 3.320 - - 0 0 - 2.278 2.085 2.292 - - 0 - 0.00%
2012-07-11 0 3.300 3.300 3.410 3.250 3.250 30,000 97,500 3.2500 2.278 2.278 2.354 2.244 2.244 43,459 2.2435 3.12%
2012-07-10 0 3.200 3.180 3.410 - - 0 0 - 2.209 2.195 2.354 - - 0 - 0.00%
2012-07-09 0 3.200 3.040 3.200 - - 0 0 - 2.209 2.099 2.209 - - 0 - -2.74%
2012-07-06 0 3.290 3.290 3.410 - - 0 0 - 2.271 2.271 2.354 - - 0 - 2.49%
2012-07-05 0 3.210 3.030 3.300 - - 0 0 - 2.216 2.092 2.278 - - 0 - 0.00%
2012-07-04 0 3.210 3.010 3.210 - - 0 0 - 2.216 2.078 2.216 - - 0 - 0.00%
2012-07-03 0 3.210 2.910 3.300 - - 0 0 - 2.216 2.009 2.278 - - 0 - 0.00%
2012-06-29 0 3.210 2.900 3.290 3.210 3.210 26,000 83,460 3.2100 2.216 2.002 2.271 2.216 2.216 37,664 2.2159 0.31%
2012-06-28 0 3.200 3.100 3.200 - - 0 0 - 2.209 2.140 2.209 - - 0 - -0.31%
2012-06-27 0 3.210 3.060 3.210 - - 0 0 - 2.216 2.112 2.216 - - 0 - 0.00%
2012-06-26 0 3.210 3.120 3.210 - - 0 0 - 2.216 2.154 2.216 - - 0 - 0.00%
2012-06-25 0 3.210 3.170 3.210 3.210 3.230 80,000 258,000 3.2250 2.216 2.188 2.216 2.216 2.230 115,890 2.2262 0.00%
2012-06-22 0 3.210 3.170 3.210 - - 0 0 - 2.216 2.188 2.216 - - 0 - -0.62%
2012-06-21 0 3.230 3.180 3.230 3.230 3.230 280,000 904,400 3.2300 2.230 2.195 2.230 2.230 2.230 405,615 2.2297 0.00%
2012-06-20 0 3.230 3.170 3.300 3.170 3.230 202,000 652,340 3.2294 2.230 2.188 2.278 2.188 2.230 292,622 2.2293 1.25%
2012-06-19 0 3.190 3.020 3.410 - - 0 0 - 2.202 2.085 2.354 - - 0 - 0.00%
2012-06-18 0 3.190 3.150 3.410 - - 0 0 - 2.202 2.174 2.354 - - 0 - 0.00%
2012-06-15 0 3.190 3.100 - - - 0 0 - 2.202 2.140 - - - 0 - 0.00%
2012-06-14 0 3.190 3.190 - - - 0 0 - 2.202 2.202 - - - 0 - 0.00%
2012-06-13 0 3.190 3.190 3.410 3.190 3.230 166,000 536,100 3.2295 2.202 2.202 2.354 2.202 2.230 240,472 2.2294 -1.24%
2012-06-12 0 3.230 3.110 3.230 - - 0 0 - 2.230 2.147 2.230 - - 0 - 0.00%
2012-06-11 0 3.230 3.150 3.230 3.150 3.230 50,000 161,260 3.2252 2.230 2.174 2.230 2.174 2.230 72,431 2.2264 0.94%
2012-06-08 0 3.200 3.100 3.210 3.200 3.200 10,000 32,000 3.2000 2.209 2.140 2.216 2.209 2.209 14,486 2.2090 -0.93%
2012-06-07 0 3.230 3.150 3.260 - - 0 0 - 2.230 2.174 2.250 - - 0 - 0.00%
2012-06-06 0 3.230 3.150 3.300 - - 0 0 - 2.230 2.174 2.278 - - 0 - 0.00%
2012-06-05 0 3.230 3.100 3.410 3.230 3.250 50,000 162,300 3.2460 2.230 2.140 2.354 2.230 2.244 72,431 2.2407 -0.62%
2012-06-04 0 3.250 3.100 3.280 3.250 3.300 70,700 231,210 3.2703 2.244 2.140 2.264 2.244 2.278 102,418 2.2575 0.62%
2012-06-01 0 3.230 3.050 3.230 - - 842,100 2,719,972 3.2300 2.230 2.105 2.230 - - 1,219,887 2.2297 0.00%
2012-05-31 0 3.230 3.230 3.300 - - 0 0 - 2.230 2.230 2.278 - - 0 - 1.57%
2012-05-30 0 3.280 3.280 3.300 3.200 3.200 78,000 257,200 3.2974 2.195 2.195 2.209 2.142 2.142 116,546 2.2069 2.82%
2012-05-29 0 3.190 3.100 3.300 3.190 3.190 4,000 12,760 3.1900 2.135 2.075 2.209 2.135 2.135 5,977 2.1350 -2.74%
2012-05-28 0 3.280 3.020 3.300 - - 0 0 - 2.195 2.021 2.209 - - 0 - 0.00%
2012-05-25 0 3.280 3.010 3.380 3.280 3.280 10,000 32,800 3.2800 2.195 2.014 2.262 2.195 2.195 14,942 2.1952 0.00%
2012-05-24 0 3.280 3.020 3.280 - - 0 0 - 2.195 2.021 2.195 - - 0 - 0.00%
2012-05-23 0 3.280 3.280 3.400 - - 10 34 3.4000 2.195 2.195 2.275 - - 15 2.2755 5.13%
2012-05-22 0 3.120 3.120 3.410 - - 0 0 - 2.088 2.088 2.282 - - 0 - 0.00%
2012-05-21 0 3.120 3.120 3.330 - - 0 0 - 2.088 2.088 2.229 - - 0 - 0.65%
2012-05-18 0 3.100 3.100 3.250 3.100 3.200 282,000 886,160 3.1424 2.075 2.075 2.175 2.075 2.142 421,359 2.1031 -2.52%
2012-05-17 0 3.180 3.180 3.250 3.180 3.180 8,000 25,440 3.1800 2.128 2.128 2.175 2.128 2.128 11,953 2.1283 0.32%
2012-05-16 0 3.170 3.170 3.230 3.170 3.170 20,000 63,400 3.1700 2.122 2.122 2.162 2.122 2.122 29,884 2.1216 -0.31%
2012-05-15 0 3.180 3.180 3.260 - - 0 0 - 2.128 2.128 2.182 - - 0 - 0.00%
2012-05-14 0 3.180 3.170 3.230 3.180 3.200 862,000 2,744,440 3.1838 2.128 2.122 2.162 2.128 2.142 1,287,983 2.1308 -3.05%
2012-05-11 0 3.280 3.010 3.280 3.280 3.280 4,000 13,120 3.2800 2.195 2.014 2.195 2.195 2.195 5,977 2.1952 -0.61%
2012-05-10 0 3.300 3.200 3.300 3.280 3.300 174,000 574,140 3.2997 2.209 2.142 2.209 2.195 2.209 259,987 2.2083 3.12%
2012-05-09 0 3.200 3.200 3.240 3.200 3.200 6,000 19,200 3.2000 2.142 2.142 2.168 2.142 2.142 8,965 2.1416 0.00%
2012-05-08 0 3.200 3.200 3.270 3.190 3.200 6,000 19,180 3.1967 2.142 2.142 2.188 2.135 2.142 8,965 2.1394 -1.54%
2012-05-07 0 3.250 3.210 3.260 3.200 3.250 54,000 173,800 3.2185 2.175 2.148 2.182 2.142 2.175 80,686 2.1540 -0.91%
2012-05-04 0 3.280 3.190 3.300 3.190 3.280 4,000 12,940 3.2350 2.195 2.135 2.209 2.135 2.195 5,977 2.1651 1.86%
2012-05-03 0 3.220 3.200 3.300 3.200 3.220 54,000 173,360 3.2104 2.155 2.142 2.209 2.142 2.155 80,686 2.1486 0.00%
2012-05-02 0 3.220 3.200 3.240 3.200 3.220 372,000 1,189,800 3.1984 2.155 2.142 2.168 2.142 2.155 555,835 2.1406 -1.83%
2012-04-30 0 3.280 3.280 3.300 - - 2,000 6,300 3.1500 2.195 2.195 2.209 - - 2,988 2.1082 4.13%
2012-04-27 0 3.150 3.150 3.210 3.150 3.150 4,000 12,600 3.1500 2.108 2.108 2.148 2.108 2.108 5,977 2.1082 -2.78%
2012-04-26 0 3.240 3.010 3.240 - - 0 0 - 2.168 2.014 2.168 - - 0 - 0.00%
2012-04-25 0 3.240 3.010 3.250 - - 0 0 - 2.168 2.014 2.175 - - 0 - 0.00%
2012-04-24 0 3.240 3.100 3.240 3.200 3.290 16,000 52,100 3.2563 2.168 2.075 2.168 2.142 2.202 23,907 2.1793 4.52%
2012-04-23 0 3.100 3.100 3.300 3.100 3.100 20,000 62,000 3.1000 2.075 2.075 2.209 2.075 2.075 29,884 2.0747 -6.06%
2012-04-20 0 3.300 3.200 3.350 - - 20,000 66,000 3.3000 2.209 2.142 2.242 - - 29,884 2.2086 0.00%
2012-04-19 0 3.300 3.200 3.300 3.300 3.300 10,000 33,000 3.3000 2.209 2.142 2.209 2.209 2.209 14,942 2.2086 0.00%
2012-04-18 0 3.300 3.280 3.300 3.300 3.300 14,000 46,200 3.3000 2.209 2.195 2.209 2.209 2.209 20,919 2.2086 0.00%
2012-04-17 0 3.300 3.210 3.300 - - 0 0 - 2.209 2.148 2.209 - - 0 - -0.90%
2012-04-16 0 3.330 3.330 3.350 - - 0 0 - 2.229 2.229 2.242 - - 0 - 0.91%
2012-04-13 0 3.300 3.200 3.380 3.300 3.300 4,000 13,200 3.3000 2.209 2.142 2.262 2.209 2.209 5,977 2.2086 0.00%
2012-04-12 0 3.300 3.300 3.350 3.300 3.300 1,782,000 5,924,800 3.3248 2.209 2.209 2.242 2.209 2.209 2,662,628 2.2252 0.00%
2012-04-11 0 3.300 3.200 3.300 - - 20,000 67,000 3.3500 2.209 2.142 2.209 - - 29,884 2.2420 0.00%
2012-04-10 0 3.300 3.200 3.410 3.300 3.300 22,000 72,600 3.3000 2.209 2.142 2.282 2.209 2.209 32,872 2.2086 0.00%
2012-04-05 0 3.300 3.230 3.300 3.210 3.300 10,000 32,820 3.2820 2.209 2.162 2.209 2.148 2.209 14,942 2.1965 -2.65%
2012-04-03 0 3.390 3.310 3.580 3.300 3.390 56,000 186,600 3.3321 2.269 2.215 2.396 2.209 2.269 83,674 2.2301 0.30%
2012-04-02 0 3.380 3.380 3.600 3.250 3.380 54,000 176,540 3.2693 2.262 2.262 2.409 2.175 2.262 80,686 2.1880 4.00%
2012-03-30 0 3.250 3.250 3.380 3.250 3.300 20,000 65,200 3.2600 2.175 2.175 2.262 2.175 2.209 29,884 2.1818 -1.52%
2012-03-29 0 3.300 3.300 3.380 3.230 3.300 20,000 65,780 3.2890 2.209 2.209 2.262 2.162 2.209 29,884 2.2012 2.48%
2012-03-28 0 3.220 3.220 3.480 3.200 3.500 260,000 844,260 3.2472 2.155 2.155 2.329 2.142 2.342 388,487 2.1732 -10.31%
2012-03-27 0 3.590 3.500 3.590 3.590 3.600 6,000 21,560 3.5933 2.403 2.342 2.403 2.403 2.409 8,965 2.4049 0.00%
2012-03-26 0 3.590 3.400 3.590 - - 0 0 - 2.403 2.275 2.403 - - 0 - -0.28%
2012-03-23 0 3.600 3.410 3.700 - - 0 0 - 2.409 2.282 2.476 - - 0 - 0.00%
2012-03-22 0 3.600 3.420 3.680 - - 0 0 - 2.409 2.289 2.463 - - 0 - 0.00%
2012-03-21 0 3.600 3.500 3.650 3.600 3.600 18,000 64,800 3.6000 2.409 2.342 2.443 2.409 2.409 26,895 2.4093 -2.70%
2012-03-20 0 3.700 3.400 3.740 3.700 3.700 102,000 377,400 3.7000 2.476 2.275 2.503 2.476 2.476 152,406 2.4763 0.00%
2012-03-19 0 3.700 3.700 3.750 3.700 3.700 88,000 325,600 3.7000 2.476 2.476 2.510 2.476 2.476 131,488 2.4763 1.37%
2012-03-16 0 3.650 3.600 3.660 3.650 3.650 20,000 73,000 3.6500 2.443 2.409 2.450 2.443 2.443 29,884 2.4428 2.82%
2012-03-15 0 3.550 3.550 3.590 3.550 3.600 20,000 71,500 3.5750 2.376 2.376 2.403 2.376 2.409 29,884 2.3926 1.43%
2012-03-14 0 3.500 3.500 3.540 3.500 3.610 338,000 1,200,720 3.5524 2.342 2.342 2.369 2.342 2.416 505,033 2.3775 0.00%
2012-03-13 0 3.500 3.450 3.550 3.500 3.500 84,000 294,000 3.5000 2.342 2.309 2.376 2.342 2.342 125,511 2.3424 0.00%
2012-03-12 0 3.500 3.460 3.590 3.500 3.500 46,000 161,000 3.5000 2.342 2.316 2.403 2.342 2.342 68,732 2.3424 0.57%
2012-03-09 0 3.480 3.480 3.580 3.470 3.470 2,000 6,940 3.4700 2.329 2.329 2.396 2.322 2.322 2,988 2.3223 -0.57%
2012-03-08 0 3.500 3.480 3.550 3.500 3.500 26,000 91,000 3.5000 2.342 2.329 2.376 2.342 2.342 38,849 2.3424 0.57%
2012-03-07 0 3.480 3.480 3.570 3.470 3.500 82,000 285,640 3.4834 2.329 2.329 2.389 2.322 2.342 122,523 2.3313 0.00%
2012-03-06 0 3.480 3.480 3.550 3.480 3.500 52,000 181,800 3.4962 2.329 2.329 2.376 2.329 2.342 77,697 2.3398 -0.57%
2012-03-05 0 3.500 3.500 3.550 3.500 3.500 30,000 105,000 3.5000 2.342 2.342 2.376 2.342 2.342 44,825 2.3424 0.57%
2012-03-02 0 3.480 3.480 3.500 3.470 3.500 30,000 104,400 3.4800 2.329 2.329 2.342 2.322 2.342 44,825 2.3290 -0.57%
2012-03-01 0 3.500 3.470 3.500 3.470 3.550 44,000 153,800 3.4955 2.342 2.322 2.342 2.322 2.376 65,744 2.3394 0.00%
2012-02-29 0 3.500 3.470 3.500 3.500 3.500 10,000 35,000 3.5000 2.342 2.322 2.342 2.342 2.342 14,942 2.3424 0.00%
2012-02-28 0 3.500 3.480 3.500 3.500 3.520 489,000 1,711,900 3.5008 2.342 2.329 2.342 2.342 2.356 730,654 2.3430 0.86%
2012-02-27 0 3.470 3.470 3.500 3.470 3.470 30,000 104,100 3.4700 2.322 2.322 2.342 2.322 2.322 44,825 2.3223 0.00%
2012-02-24 0 3.470 3.470 3.540 3.460 3.540 78,000 272,100 3.4885 2.322 2.322 2.369 2.316 2.369 116,546 2.3347 -0.86%
2012-02-23 0 3.500 3.490 3.500 3.450 3.560 110,000 382,800 3.4800 2.342 2.336 2.342 2.309 2.383 164,360 2.3290 1.45%
2012-02-22 0 3.450 3.400 3.460 3.400 3.450 70,000 241,100 3.4443 2.309 2.275 2.316 2.275 2.309 104,593 2.3051 2.07%
2012-02-21 0 3.380 3.360 3.420 3.380 3.380 12,000 40,560 3.3800 2.262 2.249 2.289 2.262 2.262 17,930 2.2621 -0.59%
2012-02-20 0 3.400 3.350 3.480 3.380 3.400 38,000 129,040 3.3958 2.275 2.242 2.329 2.262 2.275 56,779 2.2727 1.80%
2012-02-17 0 3.340 3.340 3.400 3.300 3.340 52,000 173,600 3.3385 2.235 2.235 2.275 2.209 2.235 77,697 2.2343 0.00%
2012-02-16 0 3.340 3.290 3.400 3.310 3.340 56,000 186,740 3.3346 2.235 2.202 2.275 2.215 2.235 83,674 2.2318 0.91%
2012-02-15 0 3.310 3.310 3.370 3.280 3.340 76,000 252,480 3.3221 2.215 2.215 2.255 2.195 2.235 113,558 2.2234 0.00%
2012-02-14 0 3.310 3.230 3.240 - - 0 0 - 2.215 2.162 2.168 - - 0 - 0.00%
2012-02-13 0 3.310 3.220 3.330 - - 0 0 - 2.215 2.155 2.229 - - 0 - 0.00%
2012-02-10 0 3.310 3.310 3.340 3.300 3.320 22,000 72,740 3.3064 2.215 2.215 2.235 2.209 2.222 32,872 2.2128 0.30%
2012-02-09 0 3.300 3.270 3.300 3.260 3.310 48,000 158,540 3.3029 2.209 2.188 2.209 2.182 2.215 71,721 2.2105 0.00%
2012-02-08 0 3.300 3.250 3.300 3.200 3.300 62,000 199,860 3.2235 2.209 2.175 2.209 2.142 2.209 92,639 2.1574 -0.60%
2012-02-07 0 3.320 3.260 3.320 3.250 3.330 152,000 497,220 3.2712 2.222 2.182 2.222 2.175 2.229 227,115 2.1893 3.75%
2012-02-06 0 3.200 3.200 3.290 3.200 3.250 240,000 770,620 3.2109 2.142 2.142 2.202 2.142 2.175 358,603 2.1489 -1.54%
2012-02-03 0 3.250 3.250 3.300 3.200 3.250 120,000 385,820 3.2152 2.175 2.175 2.209 2.142 2.175 179,302 2.1518 -0.31%
2012-02-02 0 3.260 3.260 3.280 3.200 3.260 260,000 834,520 3.2097 2.182 2.182 2.195 2.142 2.182 388,487 2.1481 -0.91%
2012-02-01 0 3.290 3.250 3.300 3.250 3.290 126,000 410,440 3.2575 2.202 2.175 2.209 2.175 2.202 188,267 2.1801 1.23%
2012-01-31 0 3.250 3.250 3.300 3.250 3.250 110,000 357,500 3.2500 2.175 2.175 2.209 2.175 2.175 164,360 2.1751 -1.52%
2012-01-30 0 3.300 3.250 3.300 3.250 3.330 326,000 1,068,500 3.2776 2.209 2.175 2.209 2.175 2.229 487,103 2.1936 1.54%
2012-01-27 0 3.250 3.250 3.400 3.250 3.300 118,000 385,560 3.2675 2.175 2.175 2.275 2.175 2.209 176,313 2.1868 -1.52%
2012-01-26 0 3.300 3.280 3.400 3.250 3.300 126,000 412,600 3.2746 2.209 2.195 2.275 2.175 2.209 188,267 2.1916 1.54%
2012-01-20 0 3.250 3.250 3.320 3.150 3.250 158,000 505,880 3.2018 2.175 2.175 2.222 2.108 2.175 236,080 2.1428 1.56%
2012-01-19 0 3.200 3.170 3.320 3.200 3.400 38,000 125,200 3.2947 2.142 2.122 2.222 2.142 2.275 56,779 2.2050 -6.43%
2012-01-18 0 3.420 3.150 3.480 3.230 3.420 56,000 182,200 3.2536 2.289 2.108 2.329 2.162 2.289 83,674 2.1775 1.18%
2012-01-17 0 3.380 3.250 3.450 - - 0 0 - 2.262 2.175 2.309 - - 0 - 0.00%
2012-01-16 0 3.380 3.230 3.400 3.380 3.380 16,000 54,080 3.3800 2.262 2.162 2.275 2.262 2.262 23,907 2.2621 4.00%
2012-01-13 0 3.250 3.230 3.360 - - 0 0 - 2.175 2.162 2.249 - - 0 - 0.00%
2012-01-12 0 3.250 3.210 3.330 3.240 3.250 14,000 45,460 3.2471 2.175 2.148 2.229 2.168 2.175 20,919 2.1732 0.00%
2012-01-11 0 3.250 3.250 3.260 3.250 3.260 20,000 65,040 3.2520 2.175 2.175 2.182 2.175 2.182 29,884 2.1764 -0.31%
2012-01-10 0 3.260 3.210 3.260 - - 0 0 - 2.182 2.148 2.182 - - 0 - 0.00%
2012-01-09 0 3.260 3.250 3.300 3.260 3.300 58,000 190,280 3.2807 2.182 2.175 2.209 2.182 2.209 86,662 2.1956 -1.21%
2012-01-06 0 3.300 3.250 3.320 - - 0 0 - 2.209 2.175 2.222 - - 0 - 0.00%
2012-01-05 0 3.300 3.270 3.300 3.300 3.300 30,000 99,000 3.3000 2.209 2.188 2.209 2.209 2.209 44,825 2.2086 0.00%
2012-01-04 0 3.300 3.270 3.350 - - 0 0 - 2.209 2.188 2.242 - - 0 - 0.00%
2012-01-03 0 3.300 3.300 3.340 3.290 3.300 38,000 125,380 3.2995 2.209 2.209 2.235 2.202 2.209 56,779 2.2082 0.92%
2011-12-30 0 3.270 3.200 3.300 - - 0 0 - 2.188 2.142 2.209 - - 0 - 0.00%
2011-12-29 0 3.270 3.270 3.290 - - 0 0 - 2.188 2.188 2.202 - - 0 - 4.14%
2011-12-28 0 3.140 3.140 3.300 3.140 3.140 20,000 62,800 3.1400 2.101 2.101 2.209 2.101 2.101 29,884 2.1015 -0.32%
2011-12-23 0 3.150 3.150 3.280 - - 0 0 - 2.108 2.108 2.195 - - 0 - 1.61%
2011-12-22 0 3.100 3.100 3.300 3.100 3.100 14,000 43,400 3.1000 2.075 2.075 2.209 2.075 2.075 20,919 2.0747 -5.49%
2011-12-21 0 3.280 3.280 3.300 3.080 3.200 64,000 203,600 3.1813 2.195 2.195 2.209 2.061 2.142 95,627 2.1291 6.49%
2011-12-20 0 3.080 3.080 3.200 3.050 3.100 112,000 343,600 3.0679 2.061 2.061 2.142 2.041 2.075 167,348 2.0532 -3.75%
2011-12-19 0 3.200 3.100 3.300 3.200 3.200 14,000 44,800 3.2000 2.142 2.075 2.209 2.142 2.142 20,919 2.1416 -7.25%
2011-12-16 0 3.450 3.350 3.450 3.250 3.450 250,000 846,500 3.3860 2.309 2.242 2.309 2.175 2.309 373,545 2.2661 6.15%
2011-12-15 0 3.250 3.250 3.350 3.250 3.250 12,000 39,000 3.2500 2.175 2.175 2.242 2.175 2.175 17,930 2.1751 -3.85%
2011-12-14 0 3.380 3.250 3.380 - - 0 0 - 2.262 2.175 2.262 - - 0 - 0.00%
2011-12-13 0 3.380 3.250 3.380 - - 0 0 - 2.262 2.175 2.262 - - 0 - 0.00%
2011-12-12 0 3.380 3.260 3.380 - - 0 0 - 2.262 2.182 2.262 - - 0 - 0.00%
2011-12-09 0 3.380 3.380 3.400 3.250 3.250 14,000 45,500 3.2500 2.262 2.262 2.275 2.175 2.175 20,919 2.1751 -1.46%
2011-12-08 0 3.430 3.430 3.450 3.300 3.300 22,000 72,600 3.3000 2.296 2.296 2.309 2.209 2.209 32,872 2.2086 3.94%
2011-12-07 0 3.300 3.300 3.340 3.250 3.300 74,000 243,000 3.2838 2.209 2.209 2.235 2.175 2.209 110,569 2.1977 0.00%
2011-12-06 0 3.300 3.250 3.450 3.300 3.300 50,000 165,000 3.3000 2.209 2.175 2.309 2.209 2.209 74,709 2.2086 -2.65%
2011-12-05 0 3.390 3.250 3.450 - - 0 0 - 2.269 2.175 2.309 - - 0 - 0.00%
2011-12-02 0 3.390 3.350 3.400 - - 0 0 - 2.269 2.242 2.275 - - 0 - 0.00%
2011-12-01 0 3.390 3.390 3.400 3.300 3.300 4,000 13,200 3.3000 2.269 2.269 2.275 2.209 2.209 5,977 2.2086 0.59%
2011-11-30 0 3.370 3.250 3.370 - - 0 0 - 2.255 2.175 2.255 - - 0 - -0.30%
2011-11-29 0 3.380 3.380 3.410 3.250 3.250 34,000 110,500 3.2500 2.262 2.262 2.282 2.175 2.175 50,802 2.1751 4.00%
2011-11-28 0 3.250 3.250 3.340 3.250 3.250 50,000 162,500 3.2500 2.175 2.175 2.235 2.175 2.175 74,709 2.1751 -2.99%
2011-11-25 0 3.350 3.350 3.440 3.220 3.250 60,000 194,700 3.2450 2.242 2.242 2.302 2.155 2.175 89,651 2.1718 3.08%
2011-11-24 0 3.250 3.250 3.440 3.250 3.250 22,000 71,500 3.2500 2.175 2.175 2.302 2.175 2.175 32,872 2.1751 0.00%
2011-11-23 0 3.250 3.250 3.340 - - 0 0 - 2.175 2.175 2.235 - - 0 - 0.00%
2011-11-22 0 3.250 3.220 3.450 3.250 3.300 104,000 339,700 3.2663 2.175 2.155 2.309 2.175 2.209 155,395 2.1860 0.00%
2011-11-21 0 3.250 3.250 3.450 3.250 3.250 8,000 26,000 3.2500 2.175 2.175 2.309 2.175 2.175 11,953 2.1751 0.00%
2011-11-18 0 3.250 3.250 3.350 - - 0 0 - 2.175 2.175 2.242 - - 0 - 0.00%
2011-11-17 0 3.250 3.250 3.450 3.250 3.350 28,000 92,900 3.3179 2.175 2.175 2.309 2.175 2.242 41,837 2.2205 -4.41%
2011-11-16 0 3.400 3.350 3.450 3.400 3.400 166,000 564,400 3.4000 2.275 2.242 2.309 2.275 2.275 248,034 2.2755 0.00%
2011-11-15 0 3.400 3.380 3.450 - - 0 0 - 2.275 2.262 2.309 - - 0 - 0.00%
2011-11-14 0 3.400 3.400 3.430 3.400 3.400 44,000 149,600 3.4000 2.275 2.275 2.296 2.275 2.275 65,744 2.2755 0.00%
2011-11-11 0 3.400 3.400 3.450 3.400 3.450 110,000 379,000 3.4455 2.275 2.275 2.309 2.275 2.309 164,360 2.3059 -1.45%
2011-11-10 0 3.450 3.350 3.450 3.450 3.450 16,000 55,200 3.4500 2.309 2.242 2.309 2.309 2.309 23,907 2.3090 0.00%
2011-11-09 0 3.450 3.430 3.450 3.450 3.450 514,000 1,773,300 3.4500 2.309 2.296 2.309 2.309 2.309 768,008 2.3090 0.00%
2011-11-08 0 3.450 3.360 3.450 - - 0 0 - 2.309 2.249 2.309 - - 0 - -2.27%
2011-11-07 0 3.530 3.250 3.530 - - 0 0 - 2.363 2.175 2.363 - - 0 - -2.75%
2011-11-04 0 3.630 3.360 3.650 3.280 3.630 74,000 244,900 3.3095 2.429 2.249 2.443 2.195 2.429 110,569 2.2149 10.67%
2011-11-03 0 3.280 3.280 3.350 3.240 3.280 196,000 637,460 3.2523 2.195 2.195 2.242 2.168 2.195 292,859 2.1767 -3.53%
2011-11-02 0 3.400 3.250 3.400 - - 0 0 - 2.275 2.175 2.275 - - 0 - -0.58%
2011-11-01 0 3.420 3.420 3.450 - - 0 0 - 2.289 2.289 2.309 - - 0 - 2.40%
2011-10-31 0 3.340 3.340 3.380 3.250 3.250 15,000 48,700 3.2467 2.235 2.235 2.262 2.175 2.175 22,413 2.1729 2.45%
2011-10-28 0 3.260 3.230 3.300 3.220 3.260 42,000 136,140 3.2414 2.182 2.162 2.209 2.155 2.182 62,756 2.1694 1.56%
2011-10-27 0 3.210 3.210 3.250 3.110 3.200 42,000 134,040 3.1914 2.148 2.148 2.175 2.081 2.142 62,756 2.1359 1.58%
2011-10-26 0 3.160 3.160 3.200 - - 0 0 - 2.115 2.115 2.142 - - 0 - 1.94%
2011-10-25 0 3.100 3.100 3.250 3.100 3.120 102,000 316,240 3.1004 2.075 2.075 2.175 2.075 2.088 152,406 2.0750 -4.02%
2011-10-24 0 3.230 3.050 3.250 - - 0 0 - 2.162 2.041 2.175 - - 0 - 0.00%
2011-10-21 0 3.230 3.230 3.270 - - 0 0 - 2.162 2.162 2.188 - - 0 - 7.67%
2011-10-20 0 3.000 3.000 3.250 3.000 3.000 18,000 54,000 3.0000 2.008 2.008 2.175 2.008 2.008 26,895 2.0078 -3.23%
2011-10-19 0 3.100 3.100 3.150 3.090 3.090 20,000 61,800 3.0900 2.075 2.075 2.108 2.068 2.068 29,884 2.0680 0.00%
2011-10-18 0 3.100 3.040 3.270 3.100 3.100 76,000 235,700 3.1013 2.075 2.035 2.188 2.075 2.075 113,558 2.0756 -6.06%
2011-10-17 0 3.300 3.160 3.300 3.300 3.300 36,000 114,000 3.1667 2.209 2.115 2.209 2.209 2.209 53,790 2.1193 6.45%
2011-10-14 0 3.100 3.100 3.200 3.100 3.100 10,000 31,000 3.1000 2.075 2.075 2.142 2.075 2.075 14,942 2.0747 -1.59%
2011-10-13 0 3.150 3.100 3.200 3.150 3.150 10,000 31,500 3.1500 2.108 2.075 2.142 2.108 2.108 14,942 2.1082 1.61%
2011-10-12 0 3.100 3.100 3.200 3.100 3.100 100,000 310,000 3.1000 2.075 2.075 2.142 2.075 2.075 149,418 2.0747 2.99%
2011-10-11 0 3.010 3.010 3.100 3.010 3.160 62,000 192,140 3.0990 2.014 2.014 2.075 2.014 2.115 92,639 2.0741 -4.75%
2011-10-10 0 3.160 3.160 3.180 - - 10 31 3.1000 2.115 2.115 2.128 - - 15 2.0747 1.94%
2011-10-07 0 3.100 3.030 3.180 3.100 3.100 10,000 31,000 3.1000 2.075 2.028 2.128 2.075 2.075 14,942 2.0747 0.98%
2011-10-06 0 3.070 3.070 3.100 3.000 3.010 62,000 186,200 3.0032 2.055 2.055 2.075 2.008 2.014 92,639 2.0099 1.32%
2011-10-04 0 3.030 3.030 3.050 2.820 2.880 156,000 447,000 2.8654 2.028 2.028 2.041 1.887 1.927 233,092 1.9177 7.45%
2011-10-03 0 2.820 2.820 3.000 2.820 2.820 4,000 11,280 2.8200 1.887 1.887 2.008 1.887 1.887 5,977 1.8873 -6.62%
2011-09-30 0 3.020 3.020 3.080 3.010 3.090 90,000 273,700 3.0411 2.021 2.021 2.061 2.014 2.068 134,476 2.0353 -1.47%
2011-09-28 0 3.090 3.060 3.090 3.050 3.100 70,000 216,180 3.0883 2.051 2.031 2.051 2.025 2.058 105,446 2.0502 1.31%
2011-09-27 0 3.050 3.050 3.100 - - 0 0 - 2.025 2.025 2.058 - - 0 - 0.00%
2011-09-26 0 3.050 2.910 3.050 - - 0 0 - 2.025 1.932 2.025 - - 0 - -1.61%
2011-09-23 0 3.100 3.000 3.200 3.000 3.110 106,000 328,840 3.1023 2.058 1.992 2.124 1.992 2.065 159,675 2.0594 0.00%
2011-09-22 0 3.100 3.100 3.290 3.100 3.110 140,000 434,400 3.1029 2.058 2.058 2.184 2.058 2.065 210,891 2.0598 0.00%
2011-09-21 0 3.100 3.100 3.400 3.100 3.100 10,000 31,000 3.1000 2.058 2.058 2.257 2.058 2.058 15,064 2.0579 -1.59%
2011-09-20 0 3.150 3.140 3.300 3.100 3.150 162,000 509,280 3.1437 2.091 2.084 2.191 2.058 2.091 244,031 2.0869 0.32%
2011-09-19 0 3.140 3.140 3.250 3.100 3.100 36,000 111,600 3.1000 2.084 2.084 2.158 2.058 2.058 54,229 2.0579 -5.71%
2011-09-16 0 3.330 3.330 3.400 - - 0 0 - 2.211 2.211 2.257 - - 0 - 5.71%
2011-09-15 0 3.150 3.150 3.400 3.150 3.200 20,000 63,300 3.1650 2.091 2.091 2.257 2.091 2.124 30,127 2.1011 0.96%
2011-09-14 0 3.120 3.120 3.280 3.120 3.360 40,000 127,640 3.1910 2.071 2.071 2.177 2.071 2.231 60,255 2.1183 -7.14%
2011-09-12 0 3.360 3.150 3.400 - - 0 0 - 2.231 2.091 2.257 - - 0 - 0.00%
2011-09-09 0 3.360 3.360 3.400 3.010 3.160 8,000 24,680 3.0850 2.231 2.231 2.257 1.998 2.098 12,051 2.0480 4.35%
2011-09-08 0 3.220 3.220 3.400 - - 0 0 - 2.138 2.138 2.257 - - 0 - 0.31%
2011-09-07 0 3.210 3.210 3.300 - - 0 0 - 2.131 2.131 2.191 - - 0 - 1.26%
2011-09-06 0 3.170 3.170 3.350 3.160 3.160 24,000 75,840 3.1600 2.104 2.104 2.224 2.098 2.098 36,153 2.0978 -1.55%
2011-09-05 0 3.220 3.220 3.400 3.200 3.320 162,000 519,360 3.2059 2.138 2.138 2.257 2.124 2.204 244,031 2.1283 -5.29%
2011-09-02 0 3.400 3.310 3.400 - - 0 0 - 2.257 2.197 2.257 - - 0 - 0.00%
2011-09-01 0 3.400 3.350 3.400 3.400 3.410 206,000 701,500 3.4053 2.257 2.224 2.257 2.257 2.264 310,312 2.2606 -0.29%
2011-08-31 0 3.410 3.410 3.550 3.410 3.410 10,000 34,100 3.4100 2.264 2.264 2.357 2.264 2.264 15,064 2.2637 0.00%
2011-08-30 0 3.410 3.410 3.550 3.400 3.410 12,000 40,880 3.4067 2.264 2.264 2.357 2.257 2.264 18,076 2.2615 0.29%
2011-08-29 0 3.400 3.400 3.500 3.400 3.410 48,000 163,300 3.4021 2.257 2.257 2.323 2.257 2.264 72,306 2.2585 0.00%
2011-08-26 0 3.400 3.400 3.450 3.400 3.400 66,000 224,400 3.4000 2.257 2.257 2.290 2.257 2.257 99,420 2.2571 0.00%
2011-08-25 0 3.400 3.310 3.450 3.400 3.400 6,000 20,400 3.4000 2.257 2.197 2.290 2.257 2.257 9,038 2.2571 1.49%
2011-08-24 0 3.350 3.350 3.450 3.300 3.300 6,000 19,800 3.3000 2.224 2.224 2.290 2.191 2.191 9,038 2.1907 0.00%
2011-08-23 0 3.350 3.220 3.350 3.200 3.400 432,000 1,459,400 3.3782 2.224 2.138 2.224 2.124 2.257 650,751 2.2426 -1.47%
2011-08-22 0 3.400 3.400 3.450 3.400 3.400 326,000 1,108,400 3.4000 2.257 2.257 2.290 2.257 2.257 491,076 2.2571 0.00%
2011-08-19 0 3.400 3.280 3.400 - - 0 0 - 2.257 2.177 2.257 - - 0 - -1.45%
2011-08-18 0 3.450 3.000 3.450 3.450 3.450 10,000 34,500 3.4500 2.290 1.992 2.290 2.290 2.290 15,064 2.2903 0.88%
2011-08-17 0 3.420 3.390 3.550 - - 0 0 - 2.270 2.250 2.357 - - 0 - 0.00%
2011-08-16 0 3.420 3.400 3.550 3.420 3.420 64,000 218,880 3.4200 2.270 2.257 2.357 2.270 2.270 96,407 2.2704 0.00%
2011-08-15 0 3.420 3.420 3.500 3.420 3.420 20,000 68,700 3.4350 2.270 2.270 2.323 2.270 2.270 30,127 2.2803 0.88%
2011-08-12 0 3.390 3.300 3.390 3.440 3.440 32,000 110,080 3.4400 2.250 2.191 2.250 2.284 2.284 48,204 2.2836 -1.45%
2011-08-11 0 3.440 3.310 3.490 - - 0 0 - 2.284 2.197 2.317 - - 0 - 0.00%
2011-08-10 0 3.440 3.380 3.480 3.440 3.450 38,000 130,920 3.4453 2.284 2.244 2.310 2.284 2.290 57,242 2.2871 0.88%
2011-08-09 0 3.410 3.410 3.490 3.300 3.500 58,000 195,240 3.3662 2.264 2.264 2.317 2.191 2.323 87,369 2.2347 -0.87%
2011-08-08 0 3.440 3.440 3.600 3.430 3.530 64,000 221,560 3.4619 2.284 2.284 2.390 2.277 2.343 96,407 2.2982 -2.55%
2011-08-05 0 3.530 3.530 3.600 3.530 3.580 118,000 417,920 3.5417 2.343 2.343 2.390 2.343 2.377 177,751 2.3512 -3.02%
2011-08-04 0 3.640 3.600 3.650 3.600 3.640 82,000 297,440 3.6273 2.416 2.390 2.423 2.390 2.416 123,522 2.4080 -0.27%
2011-08-03 0 3.650 3.600 3.680 3.560 3.650 32,000 116,260 3.6331 2.423 2.390 2.443 2.363 2.423 48,204 2.4118 0.00%
2011-08-02 0 3.650 3.620 3.670 3.650 3.670 62,000 226,940 3.6603 2.423 2.403 2.436 2.423 2.436 93,395 2.4299 -0.54%
2011-08-01 0 3.670 3.620 3.700 - - 0 0 - 2.436 2.403 2.456 - - 0 - 0.00%
2011-07-29 0 3.670 3.600 3.680 3.670 3.670 20,000 73,400 3.6700 2.436 2.390 2.443 2.436 2.436 30,127 2.4363 0.00%
2011-07-28 0 3.670 3.630 3.670 - - 0 0 - 2.436 2.410 2.436 - - 0 - 0.00%
2011-07-27 0 3.670 3.630 3.690 3.670 3.670 10,000 36,700 3.6700 2.436 2.410 2.450 2.436 2.436 15,064 2.4363 1.38%
2011-07-26 0 3.620 3.620 3.650 3.620 3.670 152,000 552,760 3.6366 2.403 2.403 2.423 2.403 2.436 228,968 2.4141 -1.36%
2011-07-25 0 3.670 3.670 3.700 3.650 3.650 4,000 14,600 3.6500 2.436 2.436 2.456 2.423 2.423 6,025 2.4230 0.82%
2011-07-22 0 3.640 3.640 3.700 - - 0 0 - 2.416 2.416 2.456 - - 0 - 0.55%
2011-07-21 0 3.620 3.620 3.690 3.620 3.620 6,000 21,720 3.6200 2.403 2.403 2.450 2.403 2.403 9,038 2.4031 0.28%
2011-07-20 0 3.610 3.610 3.660 3.600 3.660 100,000 363,240 3.6324 2.396 2.396 2.430 2.390 2.430 150,637 2.4114 -1.37%
2011-07-19 0 3.660 3.650 3.690 - - 0 0 - 2.430 2.423 2.450 - - 0 - 0.00%
2011-07-18 0 3.660 3.660 3.710 3.660 3.660 12,000 43,920 3.6600 2.430 2.430 2.463 2.430 2.430 18,076 2.4297 0.00%
2011-07-15 0 3.660 3.660 3.720 3.660 3.660 2,000 7,320 3.6600 2.430 2.430 2.470 2.430 2.430 3,013 2.4297 0.27%
2011-07-14 0 3.650 3.650 3.710 3.630 3.790 90,000 330,340 3.6704 2.423 2.423 2.463 2.410 2.516 135,573 2.4366 -0.82%
2011-07-13 0 3.680 3.670 3.680 3.670 3.680 80,000 294,320 3.6790 2.443 2.436 2.443 2.436 2.443 120,509 2.4423 0.55%
2011-07-12 0 3.660 3.660 3.700 3.650 3.680 102,000 373,480 3.6616 2.430 2.430 2.456 2.423 2.443 153,649 2.4307 -0.54%
2011-07-11 0 3.680 3.670 3.720 3.680 3.680 60,000 220,800 3.6800 2.443 2.436 2.470 2.443 2.443 90,382 2.4430 -0.81%
2011-07-08 0 3.710 3.710 3.730 3.710 3.710 34,000 126,140 3.7100 2.463 2.463 2.476 2.463 2.463 51,216 2.4629 0.00%
2011-07-07 0 3.710 3.710 3.720 3.680 3.700 100,000 369,320 3.6932 2.463 2.463 2.470 2.443 2.456 150,637 2.4517 0.00%
2011-07-06 0 3.710 3.710 3.740 3.710 3.730 34,000 126,660 3.7253 2.463 2.463 2.483 2.463 2.476 51,216 2.4730 0.54%
2011-07-05 0 3.690 3.690 3.740 3.690 3.730 884,000 3,265,220 3.6937 2.450 2.450 2.483 2.450 2.476 1,331,628 2.4521 -0.27%
2011-07-04 0 3.700 3.700 3.740 3.650 3.650 50,000 182,500 3.6500 2.456 2.456 2.483 2.423 2.423 75,318 2.4230 1.93%
2011-06-30 0 3.630 3.630 3.730 3.620 3.620 22,000 79,640 3.6200 2.410 2.410 2.476 2.403 2.403 33,140 2.4031 0.00%
2011-06-29 0 3.630 3.630 3.730 3.630 3.630 50,000 181,500 3.6300 2.410 2.410 2.476 2.410 2.410 75,318 2.4098 0.00%
2011-06-28 0 3.630 3.620 3.700 3.550 3.660 51,600 186,860 3.6213 2.410 2.403 2.456 2.357 2.430 77,729 2.4040 -0.82%
2011-06-27 0 3.660 3.630 3.760 - - 0 0 - 2.430 2.410 2.496 - - 0 - 0.00%
2011-06-24 0 3.660 3.620 3.750 - - 0 0 - 2.430 2.403 2.489 - - 0 - 0.00%
2011-06-23 0 3.660 3.660 3.770 3.540 3.650 80,000 289,220 3.6153 2.430 2.430 2.503 2.350 2.423 120,509 2.4000 0.27%
2011-06-22 0 3.650 3.650 3.750 3.630 3.630 2,000 7,260 3.6300 2.423 2.423 2.489 2.410 2.410 3,013 2.4098 -0.82%
2011-06-21 0 3.680 3.600 3.750 - - 0 0 - 2.443 2.390 2.489 - - 0 - 0.00%
2011-06-20 0 3.680 3.680 3.690 3.680 3.690 66,000 243,080 3.6830 2.443 2.443 2.450 2.443 2.450 99,420 2.4450 -0.27%
2011-06-17 0 3.690 3.690 3.750 3.680 3.690 74,000 272,480 3.6822 2.450 2.450 2.489 2.443 2.450 111,471 2.4444 0.82%
2011-06-16 0 3.660 3.660 3.750 3.650 3.680 16,000 58,700 3.6688 2.430 2.430 2.489 2.423 2.443 24,102 2.4355 -0.54%
2011-06-15 0 3.680 3.660 3.760 3.580 3.680 10,000 36,260 3.6260 2.443 2.430 2.496 2.377 2.443 15,064 2.4071 0.00%
2011-06-14 0 3.680 3.680 3.750 - - 0 0 - 2.443 2.443 2.489 - - 0 - 0.82%
2011-06-13 0 3.650 3.650 3.730 3.620 3.750 80,000 296,040 3.7005 2.423 2.423 2.476 2.403 2.489 120,509 2.4566 -2.93%
2011-06-10 0 3.760 3.760 3.830 3.760 3.760 4,000 15,040 3.7600 2.496 2.496 2.543 2.496 2.496 6,025 2.4961 0.00%
2011-06-09 0 3.760 3.760 3.800 3.760 3.800 316,000 1,199,880 3.7971 2.496 2.496 2.523 2.496 2.523 476,012 2.5207 0.00%
2011-06-08 0 3.760 3.750 3.800 3.750 3.760 196,000 736,000 3.7551 2.496 2.489 2.523 2.489 2.496 295,248 2.4928 0.00%
2011-06-07 0 3.760 3.750 3.760 3.750 3.760 320,000 1,201,100 3.7534 2.496 2.489 2.496 2.489 2.496 482,037 2.4917 0.00%
2011-06-03 0 3.760 3.720 3.760 3.700 3.770 194,000 721,240 3.7177 2.496 2.470 2.496 2.456 2.503 292,235 2.4680 1.62%
2011-06-02 0 3.700 3.700 3.730 3.540 3.700 50,000 181,760 3.6352 2.456 2.456 2.476 2.350 2.456 75,318 2.4132 -0.27%
2011-06-01 0 3.710 3.700 3.780 3.660 3.710 50,000 184,400 3.6880 2.463 2.456 2.509 2.430 2.463 75,318 2.4483 0.27%
2011-05-31 0 3.700 3.700 3.750 3.700 3.700 30,000 111,000 3.7000 2.456 2.456 2.489 2.456 2.456 45,191 2.4562 0.00%
2011-05-30 0 3.700 3.680 3.750 3.700 3.800 156,000 578,620 3.7091 2.456 2.443 2.489 2.456 2.523 234,993 2.4623 -2.63%
2011-05-27 0 3.800 3.770 3.800 - - 0 0 - 2.523 2.503 2.523 - - 0 - -1.04%
2011-05-26 0 3.840 3.760 3.840 3.850 3.850 4,000 15,400 3.8500 2.549 2.496 2.549 2.556 2.556 6,025 2.5558 -0.26%
2011-05-25 0 3.850 3.730 3.850 - - 0 0 - 2.556 2.476 2.556 - - 0 - 0.00%
2011-05-24 0 3.850 3.760 3.850 - - 0 0 - 2.556 2.496 2.556 - - 0 - 0.00%
2011-05-23 0 3.850 3.740 3.850 3.840 3.900 112,000 435,480 3.8882 2.556 2.483 2.556 2.549 2.589 168,713 2.5812 -0.26%
2011-05-20 0 3.860 3.760 3.860 3.860 3.890 118,000 456,500 3.8686 2.562 2.496 2.562 2.562 2.582 177,751 2.5682 1.98%
2011-05-19 0 3.960 3.900 3.960 3.880 3.960 82,000 321,360 3.9190 2.513 2.475 2.513 2.462 2.513 129,233 2.4867 1.54%
2011-05-18 0 3.900 3.900 3.930 3.900 3.910 110,000 429,300 3.9027 2.475 2.475 2.494 2.475 2.481 173,362 2.4763 0.00%
2011-05-17 0 3.900 3.900 3.950 3.900 3.900 32,000 124,800 3.9000 2.475 2.475 2.506 2.475 2.475 50,432 2.4746 1.04%
2011-05-16 0 3.860 3.860 3.900 3.860 3.900 108,000 419,720 3.8863 2.449 2.449 2.475 2.449 2.475 170,210 2.4659 -1.03%
2011-05-13 0 3.900 3.860 3.950 3.900 3.950 20,000 78,100 3.9050 2.475 2.449 2.506 2.475 2.506 31,520 2.4778 0.00%
2011-05-12 0 3.900 3.880 3.930 3.900 3.900 6,000 23,400 3.9000 2.475 2.462 2.494 2.475 2.475 9,456 2.4746 0.26%
2011-05-11 0 3.890 3.890 3.940 3.880 3.980 83,000 325,740 3.9246 2.468 2.468 2.500 2.462 2.525 130,809 2.4902 0.00%
2011-05-09 0 3.890 3.890 3.950 3.890 3.890 12,400 48,200 3.8871 2.468 2.468 2.506 2.468 2.468 19,543 2.4664 0.00%
2011-05-06 0 3.890 3.890 3.910 3.890 3.900 98,000 381,480 3.8927 2.468 2.468 2.481 2.468 2.475 154,449 2.4699 -0.77%
2011-05-05 0 3.920 3.880 3.920 3.920 3.920 8,000 31,360 3.9200 2.487 2.462 2.487 2.487 2.487 12,608 2.4873 0.26%
2011-05-04 0 3.910 3.900 3.910 3.860 3.910 62,000 241,180 3.8900 2.481 2.475 2.481 2.449 2.481 97,713 2.4683 -0.76%
2011-05-03 0 3.940 3.860 3.940 3.940 3.990 210,000 828,900 3.9471 2.500 2.449 2.500 2.500 2.532 330,963 2.5045 1.03%
2011-04-29 0 3.900 3.870 3.900 3.900 3.900 50,000 195,000 3.9000 2.475 2.456 2.475 2.475 2.475 78,801 2.4746 -0.26%
2011-04-28 0 3.910 3.900 3.980 3.860 3.910 148,000 573,880 3.8776 2.481 2.475 2.525 2.449 2.481 233,250 2.4604 -0.76%
2011-04-27 0 3.940 3.900 3.940 3.950 3.950 6,000 23,700 3.9500 2.500 2.475 2.500 2.506 2.506 9,456 2.5063 -0.25%
2011-04-26 0 3.950 3.900 3.950 3.900 3.950 52,000 204,000 3.9231 2.506 2.475 2.506 2.475 2.506 81,953 2.4892 1.28%
2011-04-21 0 3.900 3.880 3.900 3.860 3.900 18,000 70,120 3.8956 2.475 2.462 2.475 2.449 2.475 28,368 2.4718 0.00%
2011-04-20 0 3.900 3.880 3.940 3.900 3.900 16,000 62,400 3.9000 2.475 2.462 2.500 2.475 2.475 25,216 2.4746 1.04%
2011-04-19 0 3.860 3.860 3.930 3.850 3.970 8,000 31,520 3.9400 2.449 2.449 2.494 2.443 2.519 12,608 2.5000 -1.78%
2011-04-18 0 3.930 3.900 3.940 3.900 3.990 116,000 458,740 3.9547 2.494 2.475 2.500 2.475 2.532 182,818 2.5093 0.00%
2011-04-15 0 3.930 3.930 3.950 3.800 3.930 100,000 386,760 3.8676 2.494 2.494 2.506 2.411 2.494 157,601 2.4540 2.88%
2011-04-14 0 3.820 3.820 3.840 3.800 3.810 18,000 68,460 3.8033 2.424 2.424 2.437 2.411 2.417 28,368 2.4133 0.00%
2011-04-13 0 3.820 3.820 3.840 3.800 3.830 102,000 388,060 3.8045 2.424 2.424 2.437 2.411 2.430 160,753 2.4140 -0.26%
2011-04-12 0 3.830 3.830 3.850 3.800 3.860 82,000 312,540 3.8115 2.430 2.430 2.443 2.411 2.449 129,233 2.4184 -1.79%
2011-04-11 0 3.900 3.880 3.910 3.810 3.900 198,000 771,700 3.8975 2.475 2.462 2.481 2.417 2.475 312,051 2.4730 1.56%
2011-04-08 0 3.840 3.840 3.880 3.800 3.900 914,000 3,519,460 3.8506 2.437 2.437 2.462 2.411 2.475 1,440,477 2.4433 -1.54%
2011-04-07 0 3.900 3.900 3.910 3.880 3.900 386,000 1,503,720 3.8956 2.475 2.475 2.481 2.462 2.475 608,341 2.4718 0.78%
2011-04-06 0 3.870 3.870 3.890 3.870 3.940 246,000 960,540 3.9046 2.456 2.456 2.468 2.456 2.500 387,699 2.4775 -1.02%
2011-04-04 0 3.910 3.910 3.940 3.900 3.920 131,000 512,130 3.9094 2.481 2.481 2.500 2.475 2.487 206,458 2.4806 0.51%
2011-04-01 0 3.890 3.880 3.900 3.800 3.900 607,000 2,348,510 3.8690 2.468 2.462 2.475 2.411 2.475 956,641 2.4550 4.57%
2011-03-31 0 3.720 3.660 3.800 3.700 3.800 202,000 754,200 3.7337 2.360 2.322 2.411 2.348 2.411 318,355 2.3691 0.54%
2011-03-30 0 3.700 3.680 3.740 3.650 3.700 146,000 536,740 3.6763 2.348 2.335 2.373 2.316 2.348 230,098 2.3327 0.54%
2011-03-29 0 3.680 3.680 3.730 3.650 3.650 32,000 116,800 3.6500 2.335 2.335 2.367 2.316 2.316 50,432 2.3160 0.82%
2011-03-28 0 3.650 3.670 3.700 3.580 3.620 26,000 93,320 3.5892 2.316 2.329 2.348 2.272 2.297 40,976 2.2774 0.83%
2011-03-25 0 3.620 3.620 3.760 3.620 3.650 10,000 36,440 3.6440 2.297 2.297 2.386 2.297 2.316 15,760 2.3122 -0.82%
2011-03-24 0 3.650 3.650 3.750 - - 0 0 - 2.316 2.316 2.379 - - 0 - 0.27%
2011-03-23 0 3.640 3.640 3.700 - - 0 0 - 2.310 2.310 2.348 - - 0 - 0.00%
2011-03-22 0 3.640 3.640 3.750 3.640 3.660 136,000 495,640 3.6444 2.310 2.310 2.379 2.310 2.322 214,338 2.3124 0.28%
2011-03-21 0 3.630 3.630 3.680 3.530 3.700 184,000 668,240 3.6317 2.303 2.303 2.335 2.240 2.348 289,987 2.3044 -1.09%
2011-03-18 0 3.670 3.530 3.710 - - 0 0 - 2.329 2.240 2.354 - - 0 - 0.00%
2011-03-17 0 3.670 3.520 3.720 - - 0 0 - 2.329 2.233 2.360 - - 0 - 0.00%
2011-03-16 0 3.670 3.590 3.670 3.550 3.710 450,000 1,629,880 3.6220 2.329 2.278 2.329 2.253 2.354 709,206 2.2982 -1.08%
2011-03-15 0 3.710 3.710 3.760 3.650 3.780 246,000 923,340 3.7534 2.354 2.354 2.386 2.316 2.398 387,699 2.3816 -2.37%
2011-03-14 0 3.800 3.780 3.860 - - 0 0 - 2.411 2.398 2.449 - - 0 - 0.00%
2011-03-11 0 3.800 3.700 3.880 3.800 3.840 208,000 790,600 3.8010 2.411 2.348 2.462 2.411 2.437 327,811 2.4118 -0.78%
2011-03-10 0 3.830 3.800 3.830 3.790 3.840 148,000 566,660 3.8288 2.430 2.411 2.430 2.405 2.437 233,250 2.4294 -0.52%
2011-03-09 0 3.850 3.810 3.860 3.840 3.860 178,000 684,480 3.8454 2.443 2.417 2.449 2.437 2.449 280,531 2.4399 -0.26%
2011-03-08 0 3.860 3.830 3.870 3.840 3.880 164,000 632,900 3.8591 2.449 2.430 2.456 2.437 2.462 258,466 2.4487 -0.52%
2011-03-07 0 3.880 3.850 3.890 3.860 3.920 306,000 1,190,280 3.8898 2.462 2.443 2.468 2.449 2.487 482,260 2.4681 0.52%
2011-03-04 0 3.860 3.820 3.880 3.860 3.900 26,000 100,520 3.8662 2.449 2.424 2.462 2.449 2.475 40,976 2.4531 1.58%
2011-03-03 0 3.800 3.750 3.850 3.800 3.810 12,000 45,620 3.8017 2.411 2.379 2.443 2.411 2.417 18,912 2.4122 1.33%
2011-03-02 0 3.750 3.750 3.820 3.750 3.750 2,000 7,500 3.7500 2.379 2.379 2.424 2.379 2.379 3,152 2.3794 -1.83%
2011-03-01 0 3.820 3.750 3.900 3.820 3.820 16,000 61,120 3.8200 2.424 2.379 2.475 2.424 2.424 25,216 2.4238 0.53%
2011-02-28 0 3.800 3.720 3.900 - - 0 0 - 2.411 2.360 2.475 - - 0 - 0.00%
2011-02-25 0 3.800 3.730 3.800 3.800 3.800 4,000 15,200 3.8000 2.411 2.367 2.411 2.411 2.411 6,304 2.4111 1.88%
2011-02-24 0 3.730 3.700 3.750 3.730 3.850 72,000 273,040 3.7922 2.367 2.348 2.379 2.367 2.443 113,473 2.4062 -2.10%
2011-02-23 0 3.810 3.800 3.810 3.800 3.810 128,000 486,820 3.8033 2.417 2.411 2.417 2.411 2.417 201,730 2.4132 0.00%
2011-02-22 0 3.810 3.810 3.900 3.810 3.810 6,000 22,860 3.8100 2.417 2.417 2.475 2.417 2.417 9,456 2.4175 -1.04%
2011-02-21 0 3.850 3.850 3.950 3.840 3.860 22,000 84,760 3.8527 2.443 2.443 2.506 2.437 2.449 34,672 2.4446 -0.26%
2011-02-18 0 3.860 3.860 3.940 3.850 3.890 90,000 347,240 3.8582 2.449 2.449 2.500 2.443 2.468 141,841 2.4481 -1.03%
2011-02-17 0 3.900 3.900 3.960 3.880 3.880 10,000 38,800 3.8800 2.475 2.475 2.513 2.462 2.462 15,760 2.4619 1.04%
2011-02-16 0 3.860 3.860 3.910 3.860 3.980 378,000 1,483,480 3.9246 2.449 2.449 2.481 2.449 2.525 595,733 2.4902 -1.28%
2011-02-15 0 3.910 3.910 3.960 - - 0 0 - 2.481 2.481 2.513 - - 0 - 0.26%
2011-02-14 0 3.900 3.890 3.940 3.850 3.900 50,000 193,240 3.8648 2.475 2.468 2.500 2.443 2.475 78,801 2.4523 0.00%
2011-02-11 0 3.900 3.850 3.980 - - 2,000 7,700 3.8500 2.475 2.443 2.525 - - 3,152 2.4429 0.00%
2011-02-10 0 3.900 3.850 3.960 3.900 3.930 32,000 125,340 3.9169 2.475 2.443 2.513 2.475 2.494 50,432 2.4853 -0.76%
2011-02-09 0 3.930 3.920 3.990 3.930 3.990 116,000 461,880 3.9817 2.494 2.487 2.532 2.494 2.532 182,818 2.5265 -1.75%
2011-02-08 0 4.000 3.950 4.000 3.950 4.000 80,000 319,820 3.9978 2.538 2.506 2.538 2.506 2.538 126,081 2.5366 2.56%
2011-02-07 0 3.900 3.880 3.920 3.900 3.950 108,000 422,480 3.9119 2.475 2.462 2.487 2.475 2.506 170,210 2.4821 -2.50%
2011-02-02 0 4.000 3.950 4.000 4.000 4.010 88,000 352,180 4.0020 2.538 2.506 2.538 2.538 2.544 138,689 2.5393 0.00%
2011-02-01 0 4.000 3.960 4.000 3.970 4.000 114,000 454,720 3.9888 2.538 2.513 2.538 2.519 2.538 179,666 2.5309 0.00%
2011-01-31 0 4.000 3.970 4.030 3.960 4.000 234,000 935,740 3.9989 2.538 2.519 2.557 2.513 2.538 368,787 2.5373 -1.23%
2011-01-28 0 4.050 4.000 4.050 4.000 4.050 90,000 364,040 4.0449 2.570 2.538 2.570 2.538 2.570 141,841 2.5665 0.00%
2011-01-27 0 4.050 4.010 4.050 4.050 4.070 62,000 251,580 4.0577 2.570 2.544 2.570 2.570 2.582 97,713 2.5747 1.25%
2011-01-26 0 4.000 3.950 4.090 4.000 4.000 20,000 80,000 4.0000 2.538 2.506 2.595 2.538 2.538 31,520 2.5380 -1.23%
2011-01-25 0 4.050 4.000 4.090 4.000 4.040 20,000 80,220 4.0110 2.570 2.538 2.595 2.538 2.563 31,520 2.5450 0.25%
2011-01-24 0 4.040 4.040 4.050 4.030 4.040 24,000 96,760 4.0317 2.563 2.563 2.570 2.557 2.563 37,824 2.5581 0.50%
2011-01-21 0 4.020 4.020 4.100 4.020 4.020 10,000 40,200 4.0200 2.551 2.551 2.601 2.551 2.551 15,760 2.5507 -0.25%
2011-01-20 0 4.030 4.020 4.050 4.030 4.050 78,000 317,080 4.0651 2.557 2.551 2.570 2.557 2.570 122,929 2.5794 -1.47%
2011-01-19 0 4.090 4.030 4.100 3.900 4.100 384,000 1,539,420 4.0089 2.595 2.557 2.601 2.475 2.601 605,189 2.5437 2.25%
2011-01-18 0 4.000 4.000 4.050 3.990 4.000 64,000 255,820 3.9972 2.538 2.538 2.570 2.532 2.538 100,865 2.5363 0.00%
2011-01-17 0 4.000 4.000 4.100 3.970 4.050 346,000 1,395,160 4.0323 2.538 2.538 2.601 2.519 2.570 545,301 2.5585 -2.44%
2011-01-14 0 4.100 4.100 4.120 4.090 4.150 214,000 882,060 4.1218 2.601 2.601 2.614 2.595 2.633 337,267 2.6153 -1.20%
2011-01-13 0 4.150 4.130 4.150 4.130 4.190 104,000 432,660 4.1602 2.633 2.621 2.633 2.621 2.659 163,905 2.6397 -0.72%
2011-01-12 0 4.180 4.160 4.180 4.000 4.200 338,000 1,412,120 4.1779 2.652 2.640 2.652 2.538 2.665 532,693 2.6509 5.29%
2011-01-11 0 3.970 3.950 3.970 3.980 3.980 10,000 39,800 3.9800 2.519 2.506 2.519 2.525 2.525 15,760 2.5254 0.25%
2011-01-10 0 3.960 3.960 3.980 3.950 3.950 74,000 292,300 3.9500 2.513 2.513 2.525 2.506 2.506 116,625 2.5063 0.25%
2011-01-07 0 3.950 3.950 3.970 3.950 4.000 1,312,000 5,186,000 3.9527 2.506 2.506 2.519 2.506 2.538 2,067,730 2.5081 0.00%
2011-01-06 0 3.950 3.920 3.950 3.920 3.980 206,000 812,280 3.9431 2.506 2.487 2.506 2.487 2.525 324,659 2.5019 1.28%
2011-01-05 0 3.900 3.850 3.900 3.900 3.900 22,000 85,800 3.9000 2.475 2.443 2.475 2.475 2.475 34,672 2.4746 0.00%
2011-01-04 0 3.900 3.850 3.900 3.900 3.900 44,000 171,600 3.9000 2.475 2.443 2.475 2.475 2.475 69,345 2.4746 1.56%
2011-01-03 0 3.840 3.840 3.850 3.800 3.850 64,000 243,400 3.8031 2.437 2.437 2.443 2.411 2.443 100,865 2.4131 0.52%
2010-12-31 0 3.820 3.800 3.820 3.820 3.820 14,000 53,480 3.8200 2.424 2.411 2.424 2.424 2.424 22,064 2.4238 0.53%
2010-12-30 0 3.800 3.750 3.830 3.750 3.800 50,000 188,800 3.7760 2.411 2.379 2.430 2.379 2.411 78,801 2.3959 1.33%
2010-12-29 0 3.750 3.720 3.800 3.720 3.750 246,000 920,160 3.7405 2.379 2.360 2.411 2.360 2.379 387,699 2.3734 0.00%
2010-12-28 0 3.750 3.730 3.750 3.730 3.760 248,000 930,000 3.7500 2.379 2.367 2.379 2.367 2.386 390,851 2.3794 -1.32%
2010-12-24 0 3.800 3.760 3.900 - - 0 0 - 2.411 2.386 2.475 - - 0 - 0.00%
2010-12-23 0 3.800 3.800 3.900 3.770 3.800 12,000 45,420 3.7850 2.411 2.411 2.475 2.392 2.411 18,912 2.4016 0.00%
2010-12-22 0 3.800 3.800 3.840 3.800 3.800 84,000 319,200 3.8000 2.411 2.411 2.437 2.411 2.411 132,385 2.4111 0.53%
2010-12-21 0 3.780 3.770 3.790 3.760 3.780 58,000 218,280 3.7634 2.398 2.392 2.405 2.386 2.398 91,409 2.3880 -0.53%
2010-12-20 0 3.800 3.760 3.800 3.800 3.920 170,000 647,960 3.8115 2.411 2.386 2.411 2.411 2.487 267,922 2.4185 -1.04%
2010-12-17 0 3.840 3.800 3.880 3.800 3.850 220,000 841,080 3.8231 2.437 2.411 2.462 2.411 2.443 346,723 2.4258 -1.54%
2010-12-16 0 3.900 3.810 3.900 3.800 3.950 130,000 497,880 3.8298 2.475 2.417 2.475 2.411 2.506 204,882 2.4301 2.63%
2010-12-15 0 3.800 3.780 3.820 3.800 3.800 230,000 874,000 3.8000 2.411 2.398 2.424 2.411 2.411 362,483 2.4111 1.06%
2010-12-14 0 3.760 3.760 3.790 3.760 3.800 157,000 595,500 3.7930 2.386 2.386 2.405 2.386 2.411 247,434 2.4067 -1.05%
2010-12-13 0 3.800 3.680 3.800 3.800 3.800 4,000 15,200 3.8000 2.411 2.335 2.411 2.411 2.411 6,304 2.4111 0.00%
2010-12-10 0 3.800 3.760 3.850 3.760 3.800 154,000 585,120 3.7995 2.411 2.386 2.443 2.386 2.411 242,706 2.4108 0.00%
2010-12-09 0 3.800 3.780 3.870 3.800 3.850 162,000 616,840 3.8077 2.411 2.398 2.456 2.411 2.443 255,314 2.4160 -0.26%
2010-12-08 0 3.810 3.810 3.850 3.810 3.830 160,000 610,060 3.8129 2.417 2.417 2.443 2.417 2.430 252,162 2.4193 -0.78%
2010-12-07 0 3.840 3.840 3.860 3.830 3.860 41,000 157,720 3.8468 2.437 2.437 2.449 2.430 2.449 64,617 2.4409 -0.26%
2010-12-06 0 3.850 3.850 3.870 3.810 3.870 300,000 1,150,800 3.8360 2.443 2.443 2.456 2.417 2.456 472,804 2.4340 -0.52%
2010-12-03 0 3.870 3.860 3.930 3.850 3.880 290,000 1,118,020 3.8552 2.456 2.449 2.494 2.443 2.462 457,044 2.4462 0.26%
2010-12-02 0 3.860 3.850 3.870 3.850 3.900 374,000 1,445,460 3.8649 2.449 2.443 2.456 2.443 2.475 589,429 2.4523 -0.52%
2010-12-01 0 3.880 3.850 3.880 3.850 3.890 214,000 825,940 3.8595 2.462 2.443 2.462 2.443 2.468 337,267 2.4489 0.00%
2010-11-30 0 3.880 3.880 3.900 3.880 3.900 104,000 405,120 3.8954 2.462 2.462 2.475 2.462 2.475 163,905 2.4717 -0.51%
2010-11-29 0 3.900 3.880 3.900 3.850 3.900 128,000 497,620 3.8877 2.475 2.462 2.475 2.443 2.475 201,730 2.4668 0.00%
2010-11-26 0 3.900 3.900 4.000 3.900 3.940 190,000 745,000 3.9211 2.475 2.475 2.538 2.475 2.500 299,443 2.4880 -1.27%
2010-11-25 0 3.950 3.950 4.000 3.940 3.940 6,000 23,640 3.9400 2.506 2.506 2.538 2.500 2.500 9,456 2.5000 0.25%
2010-11-24 0 3.940 3.940 4.000 3.900 3.900 54,000 210,600 3.9000 2.500 2.500 2.538 2.475 2.475 85,105 2.4746 0.51%
2010-11-23 0 3.920 3.850 3.920 3.960 4.000 24,000 95,840 3.9933 2.487 2.443 2.487 2.513 2.538 37,824 2.5338 -1.01%
2010-11-22 0 3.960 3.960 4.000 3.950 4.000 90,000 355,540 3.9504 2.513 2.513 2.538 2.506 2.538 141,841 2.5066 -0.50%
2010-11-19 0 3.980 3.980 4.000 3.980 4.100 212,000 852,280 4.0202 2.525 2.525 2.538 2.525 2.601 334,115 2.5509 -1.24%
2010-11-18 0 4.030 4.030 4.250 - - 0 0 - 2.557 2.557 2.697 - - 0 - 0.00%
2010-11-17 0 4.030 4.000 4.050 4.030 4.030 162,000 652,860 4.0300 2.557 2.538 2.570 2.557 2.557 255,314 2.5571 -0.25%
2010-11-16 0 4.040 4.040 4.050 4.040 4.050 76,000 307,700 4.0487 2.563 2.563 2.570 2.563 2.570 119,777 2.5689 -0.25%
2010-11-15 0 4.050 4.040 4.090 4.050 4.050 88,000 356,400 4.0500 2.570 2.563 2.595 2.570 2.570 138,689 2.5698 -1.94%
2010-11-12 0 4.130 4.060 4.130 4.050 4.150 24,000 98,400 4.1000 2.621 2.576 2.621 2.570 2.633 37,824 2.6015 -0.48%
2010-11-11 0 4.150 4.150 4.200 4.150 4.200 102,000 426,100 4.1775 2.633 2.633 2.665 2.633 2.665 160,753 2.6506 -1.19%
2010-11-10 0 4.200 4.150 4.200 - - 0 0 - 2.665 2.633 2.665 - - 0 - -2.33%
2010-11-09 0 4.300 4.300 4.350 4.200 4.220 100,000 421,000 4.2100 2.728 2.728 2.760 2.665 2.678 157,601 2.6713 0.00%
2010-11-08 0 4.300 4.220 4.300 4.180 4.300 100,000 422,240 4.2224 2.728 2.678 2.728 2.652 2.728 157,601 2.6792 3.37%
2010-11-05 0 4.160 4.160 4.190 4.160 4.160 66,000 274,560 4.1600 2.640 2.640 2.659 2.640 2.640 104,017 2.6396 0.73%
2010-11-04 0 4.130 4.130 4.180 4.120 4.150 74,000 306,640 4.1438 2.621 2.621 2.652 2.614 2.633 116,625 2.6293 -1.67%
2010-11-03 0 4.200 4.170 4.200 4.060 4.200 166,000 691,140 4.1635 2.665 2.646 2.665 2.576 2.665 261,618 2.6418 3.96%
2010-11-02 0 4.040 4.030 4.110 4.030 4.150 98,000 399,920 4.0808 2.563 2.557 2.608 2.557 2.633 154,449 2.5893 -1.46%
2010-11-01 0 4.100 4.050 4.120 4.100 4.100 20,000 82,000 4.1000 2.601 2.570 2.614 2.601 2.601 31,520 2.6015 1.23%
2010-10-29 0 4.050 4.040 4.050 4.050 4.050 74,000 299,700 4.0500 2.570 2.563 2.570 2.570 2.570 116,625 2.5698 -1.22%
2010-10-28 0 4.100 4.050 4.200 4.030 4.100 116,000 469,840 4.0503 2.601 2.570 2.665 2.557 2.601 182,818 2.5700 1.74%
2010-10-27 0 4.030 4.030 4.050 4.030 4.030 108,000 435,240 4.0300 2.557 2.557 2.570 2.557 2.557 170,210 2.5571 0.00%
2010-10-26 0 4.030 4.030 4.050 4.030 4.050 142,000 573,540 4.0390 2.557 2.557 2.570 2.557 2.570 223,794 2.5628 0.25%
2010-10-25 0 4.020 4.000 4.020 4.000 4.060 52,000 210,040 4.0392 2.551 2.538 2.551 2.538 2.576 81,953 2.5629 0.50%
2010-10-22 0 4.000 4.000 4.020 4.000 4.090 52,700 212,123 4.0251 2.538 2.538 2.551 2.538 2.595 83,056 2.5540 0.00%
2010-10-21 0 4.000 4.000 4.020 3.990 4.060 102,000 409,220 4.0120 2.538 2.538 2.551 2.532 2.576 160,753 2.5456 -0.50%
2010-10-20 0 4.020 4.010 4.040 3.990 4.020 36,000 144,300 4.0083 2.551 2.544 2.563 2.532 2.551 56,737 2.5433 -0.74%
2010-10-19 0 4.050 4.020 4.070 4.050 4.050 10,000 40,500 4.0500 2.570 2.551 2.582 2.570 2.570 15,760 2.5698 1.25%
2010-10-18 0 4.000 3.990 4.070 3.990 4.100 537,000 2,152,960 4.0092 2.538 2.532 2.582 2.532 2.601 846,320 2.5439 -1.96%
2010-10-15 0 4.080 4.080 4.120 4.080 4.150 110,000 451,100 4.1009 2.589 2.589 2.614 2.589 2.633 173,362 2.6021 -0.49%
2010-10-14 0 4.100 4.100 4.120 4.100 4.120 66,000 271,040 4.1067 2.601 2.601 2.614 2.601 2.614 104,017 2.6057 0.00%
2010-10-13 0 4.100 4.080 4.150 4.070 4.100 44,000 179,680 4.0836 2.601 2.589 2.633 2.582 2.601 69,345 2.5911 0.74%
2010-10-12 0 4.070 4.070 4.100 4.070 4.070 148,000 602,360 4.0700 2.582 2.582 2.601 2.582 2.582 233,250 2.5825 -0.25%
2010-10-11 0 4.080 4.070 4.100 4.070 4.150 72,000 294,360 4.0883 2.589 2.582 2.601 2.582 2.633 113,473 2.5941 -1.69%
2010-10-08 0 4.150 4.100 4.150 4.100 4.150 6,000 24,700 4.1167 2.633 2.601 2.633 2.601 2.633 9,456 2.6121 0.00%
2010-10-07 0 4.150 4.110 4.150 4.080 4.150 134,000 551,300 4.1142 2.633 2.608 2.633 2.589 2.633 211,186 2.6105 1.22%
2010-10-06 0 4.100 4.100 4.130 4.100 4.100 194,000 795,400 4.1000 2.601 2.601 2.621 2.601 2.601 305,747 2.6015 0.74%
2010-10-05 0 4.070 4.070 4.100 4.070 4.070 71,200 289,724 4.0692 2.582 2.582 2.601 2.582 2.582 112,212 2.5819 0.00%
2010-10-04 0 4.070 4.070 4.110 4.070 4.110 116,000 475,440 4.0986 2.582 2.582 2.608 2.582 2.608 182,818 2.6006 1.75%
2010-09-30 0 4.000 4.000 4.070 3.990 4.000 26,000 103,980 3.9992 2.538 2.538 2.582 2.532 2.538 40,976 2.5376 -1.60%
2010-09-29 0 4.090 4.010 4.090 4.010 4.090 70,000 283,340 4.0477 2.579 2.529 2.579 2.529 2.579 110,999 2.5526 2.00%
2010-09-28 0 4.010 4.010 4.100 4.010 4.050 42,000 169,260 4.0300 2.529 2.529 2.586 2.529 2.554 66,600 2.5415 -2.20%
2010-09-27 0 4.100 4.000 4.100 4.100 4.130 110,800 455,244 4.1087 2.586 2.523 2.586 2.586 2.605 175,696 2.5911 -0.49%
2010-09-24 0 4.120 4.120 4.140 4.070 4.120 86,000 352,480 4.0986 2.598 2.598 2.611 2.567 2.598 136,371 2.5847 0.49%
2010-09-22 0 4.100 4.010 4.100 4.000 4.100 210,000 850,300 4.0490 2.586 2.529 2.586 2.523 2.586 332,998 2.5535 0.00%
2010-09-21 0 4.100 4.070 4.120 4.050 4.150 114,000 468,540 4.1100 2.586 2.567 2.598 2.554 2.617 180,771 2.5919 1.23%
2010-09-20 0 4.050 4.000 4.050 4.050 4.070 278,000 1,127,380 4.0553 2.554 2.523 2.554 2.554 2.567 440,826 2.5574 0.75%
2010-09-17 0 4.020 3.990 4.020 3.990 4.020 238,000 953,600 4.0067 2.535 2.516 2.535 2.516 2.535 377,398 2.5268 2.55%
2010-09-16 0 3.920 3.920 3.990 3.900 3.910 26,000 101,600 3.9077 2.472 2.472 2.516 2.459 2.466 41,228 2.4643 0.51%
2010-09-15 0 3.900 3.900 3.950 3.900 3.910 30,000 117,060 3.9020 2.459 2.459 2.491 2.459 2.466 47,571 2.4607 -0.51%
2010-09-14 0 3.920 3.920 3.990 3.900 3.920 44,000 171,900 3.9068 2.472 2.472 2.516 2.459 2.472 69,771 2.4638 0.51%
2010-09-13 0 3.900 3.900 3.930 3.900 3.900 50,000 195,000 3.9000 2.459 2.459 2.478 2.459 2.459 79,285 2.4595 -2.01%
2010-09-10 0 3.980 3.850 4.000 - - 0 0 - 2.510 2.428 2.523 - - 0 - 0.00%
2010-09-09 0 3.980 3.880 3.980 3.940 3.980 28,000 110,840 3.9586 2.510 2.447 2.510 2.485 2.510 44,400 2.4964 2.84%
2010-09-08 0 3.870 3.870 3.920 - - 0 0 - 2.441 2.441 2.472 - - 0 - 0.00%
2010-09-07 0 3.870 3.870 3.920 3.800 3.920 64,000 247,720 3.8706 2.441 2.441 2.472 2.396 2.472 101,485 2.4409 0.00%
2010-09-06 0 3.870 3.870 3.980 3.870 3.880 62,000 240,200 3.8742 2.441 2.441 2.510 2.441 2.447 98,314 2.4432 -0.77%
2010-09-03 0 3.900 3.830 3.950 3.900 3.900 20,000 78,000 3.9000 2.459 2.415 2.491 2.459 2.459 31,714 2.4595 0.00%
2010-09-02 0 3.900 3.850 3.940 3.900 3.900 36,000 140,400 3.9000 2.459 2.428 2.485 2.459 2.459 57,085 2.4595 1.83%
2010-09-01 0 3.830 3.830 3.850 3.700 3.730 30,000 111,620 3.7207 2.415 2.415 2.428 2.333 2.352 47,571 2.3464 1.86%
2010-08-31 0 3.760 3.760 3.800 3.740 3.760 31,000 116,060 3.7439 2.371 2.371 2.396 2.359 2.371 49,157 2.3610 -1.05%
2010-08-30 0 3.800 3.800 3.900 3.800 3.850 16,000 61,300 3.8313 2.396 2.396 2.459 2.396 2.428 25,371 2.4161 -2.56%
2010-08-27 0 3.900 3.830 3.980 - - 21,000 81,870 3.8986 2.459 2.415 2.510 - - 33,300 2.4586 0.00%
2010-08-26 0 3.900 3.900 3.940 3.830 3.900 38,000 146,820 3.8637 2.459 2.459 2.485 2.415 2.459 60,257 2.4366 2.63%
2010-08-25 0 3.800 3.780 3.900 3.800 3.820 10,000 38,160 3.8160 2.396 2.384 2.459 2.396 2.409 15,857 2.4065 -0.52%
2010-08-24 0 3.820 3.820 3.960 - - 0 0 - 2.409 2.409 2.497 - - 0 - 0.53%
2010-08-23 0 3.800 3.800 3.900 3.770 3.900 346,000 1,315,140 3.8010 2.396 2.396 2.459 2.377 2.459 548,654 2.3970 -2.56%
2010-08-20 0 3.900 3.900 4.000 3.900 3.900 10,000 39,000 3.9000 2.459 2.459 2.523 2.459 2.459 15,857 2.4595 -1.52%
2010-08-19 0 3.960 3.960 4.050 3.950 3.980 68,000 268,720 3.9518 2.497 2.497 2.554 2.491 2.510 107,828 2.4921 0.00%
2010-08-18 0 3.960 3.950 4.090 3.960 3.960 2,000 7,920 3.9600 2.497 2.491 2.579 2.497 2.497 3,171 2.4973 0.25%
2010-08-17 0 3.950 3.900 3.950 3.950 4.010 134,000 530,980 3.9625 2.491 2.459 2.491 2.491 2.529 212,485 2.4989 -1.25%
2010-08-16 0 4.000 3.950 4.100 4.000 4.000 20,000 80,000 4.0000 2.523 2.491 2.586 2.523 2.523 31,714 2.5225 0.00%
2010-08-13 0 4.000 3.950 4.100 - - 0 0 - 2.523 2.491 2.586 - - 0 - 0.00%
2010-08-12 0 4.000 3.960 4.050 4.000 4.000 10,000 40,000 4.0000 2.523 2.497 2.554 2.523 2.523 15,857 2.5225 0.00%
2010-08-11 0 4.000 4.000 4.200 4.000 4.000 4,000 16,000 4.0000 2.523 2.523 2.649 2.523 2.523 6,343 2.5225 -2.44%
2010-08-10 0 4.100 4.050 4.100 - - 0 0 - 2.586 2.554 2.586 - - 0 - 0.00%
2010-08-09 0 4.100 4.100 4.180 - - 0 0 - 2.586 2.586 2.636 - - 0 - 0.49%
2010-08-06 0 4.080 4.080 4.180 4.080 4.180 54,300 222,554 4.0986 2.573 2.573 2.636 2.573 2.636 86,104 2.5847 1.24%
2010-08-05 0 4.030 4.030 4.170 4.000 4.020 124,066 496,349 4.0007 2.541 2.541 2.630 2.523 2.535 196,732 2.5230 0.75%
2010-08-04 0 4.000 4.000 4.180 3.930 3.980 14,000 55,560 3.9686 2.523 2.523 2.636 2.478 2.510 22,200 2.5027 0.50%
2010-08-03 0 3.980 3.980 4.100 3.950 4.010 118,000 471,860 3.9988 2.510 2.510 2.586 2.491 2.529 187,113 2.5218 -0.50%
2010-08-02 0 4.000 3.980 4.200 4.000 4.000 200,000 800,000 4.0000 2.523 2.510 2.649 2.523 2.523 317,141 2.5225 0.00%
2010-07-30 0 4.000 3.950 4.090 4.000 4.010 28,000 112,100 4.0036 2.523 2.491 2.579 2.523 2.529 44,400 2.5248 0.00%
2010-07-29 0 4.000 3.970 4.050 - - 0 0 - 2.523 2.504 2.554 - - 0 - 0.00%
2010-07-28 0 4.000 3.950 4.100 4.000 4.000 26,000 104,000 4.0000 2.523 2.491 2.586 2.523 2.523 41,228 2.5225 0.00%
2010-07-27 0 4.000 3.950 4.090 4.000 4.000 10,000 40,000 4.0000 2.523 2.491 2.579 2.523 2.523 15,857 2.5225 0.00%
2010-07-26 0 4.000 4.000 4.100 3.900 4.000 22,000 87,000 3.9545 2.523 2.523 2.586 2.459 2.523 34,886 2.4939 1.27%
2010-07-23 0 3.950 3.950 4.100 3.950 4.000 54,000 215,800 3.9963 2.491 2.491 2.586 2.491 2.523 85,628 2.5202 1.28%
2010-07-22 0 3.900 3.880 4.000 3.900 3.900 50,000 195,000 3.9000 2.459 2.447 2.523 2.459 2.459 79,285 2.4595 -1.27%
2010-07-21 0 3.950 3.950 4.000 - - 0 0 - 2.491 2.491 2.523 - - 0 - 1.28%
2010-07-20 0 3.900 3.900 4.180 - - 0 0 - 2.459 2.459 2.636 - - 0 - 1.04%
2010-07-19 0 3.860 3.860 3.980 - - 0 0 - 2.434 2.434 2.510 - - 0 - 0.78%
2010-07-16 0 3.830 3.830 3.900 3.830 3.900 56,000 215,880 3.8550 2.415 2.415 2.459 2.415 2.459 88,800 2.4311 -1.79%
2010-07-15 0 3.900 3.820 3.980 3.900 3.900 57,600 224,560 3.8986 2.459 2.409 2.510 2.459 2.459 91,337 2.4586 0.00%
2010-07-14 0 3.900 3.900 3.980 3.840 3.880 6,000 23,200 3.8667 2.459 2.459 2.510 2.422 2.447 9,514 2.4385 2.09%
2010-07-13 0 3.820 3.810 3.850 - - 0 0 - 2.409 2.403 2.428 - - 0 - 0.00%
2010-07-12 0 3.820 3.750 3.820 3.530 3.820 24,000 90,920 3.7883 2.409 2.365 2.409 2.226 2.409 38,057 2.3891 0.00%
2010-07-09 0 3.820 3.820 3.880 3.820 3.820 4,000 15,280 3.8200 2.409 2.409 2.447 2.409 2.409 6,343 2.4090 1.87%
2010-07-08 0 3.750 3.750 3.800 3.520 3.750 54,000 198,820 3.6819 2.365 2.365 2.396 2.220 2.365 85,628 2.3219 0.00%
2010-07-07 0 3.750 3.750 3.880 3.700 3.760 36,000 134,120 3.7256 2.365 2.365 2.447 2.333 2.371 57,085 2.3495 -1.32%
2010-07-06 0 3.800 3.800 3.840 3.800 3.800 30,000 114,000 3.8000 2.396 2.396 2.422 2.396 2.396 47,571 2.3964 1.33%
2010-07-05 0 3.750 3.750 3.800 3.750 3.750 10,000 37,500 3.7500 2.365 2.365 2.396 2.365 2.365 15,857 2.3649 -0.53%
2010-07-02 0 3.770 3.770 3.830 3.750 3.780 36,000 135,540 3.7650 2.377 2.377 2.415 2.365 2.384 57,085 2.3743 2.45%
2010-06-30 0 3.680 3.680 3.830 3.600 3.700 143,000 519,920 3.6358 2.321 2.321 2.415 2.270 2.333 226,756 2.2929 -1.87%
2010-06-29 0 3.750 3.720 3.800 3.750 3.900 118,000 449,360 3.8081 2.365 2.346 2.396 2.365 2.459 187,113 2.4015 -2.34%
2010-06-28 0 3.840 3.840 3.900 3.520 4.000 146,000 567,160 3.8847 2.422 2.422 2.459 2.220 2.523 231,513 2.4498 -4.00%
2010-06-25 0 4.000 3.980 4.000 - - 0 0 - 2.523 2.510 2.523 - - 0 - 0.00%
2010-06-24 0 4.000 3.950 4.100 3.920 4.000 56,000 223,580 3.9925 2.523 2.491 2.586 2.472 2.523 88,800 2.5178 0.00%
2010-06-23 0 4.000 3.980 4.000 3.980 4.000 38,000 151,860 3.9963 2.523 2.510 2.523 2.510 2.523 60,257 2.5202 -2.20%
2010-06-22 0 4.090 3.980 4.090 - - 0 0 - 2.579 2.510 2.579 - - 0 - 0.00%
2010-06-21 0 4.090 4.000 4.090 4.000 4.120 72,000 292,200 4.0583 2.579 2.523 2.579 2.523 2.598 114,171 2.5593 -1.45%
2010-06-18 0 4.150 4.100 4.150 4.150 4.170 80,000 332,400 4.1550 2.617 2.586 2.617 2.617 2.630 126,857 2.6203 0.00%
2010-06-17 0 4.150 4.050 4.150 3.980 4.150 86,000 352,560 4.0995 2.617 2.554 2.617 2.510 2.617 136,371 2.5853 3.88%
2010-06-15 0 4.170 4.170 4.250 4.100 4.280 104,000 433,160 4.1650 2.519 2.519 2.568 2.477 2.586 172,137 2.5164 4.25%
2010-06-14 0 4.000 4.000 4.200 3.930 4.000 62,000 246,820 3.9810 2.417 2.417 2.538 2.374 2.417 102,620 2.4052 -1.23%
2010-06-11 0 4.050 3.990 4.100 3.900 4.100 152,800 612,884 4.0110 2.447 2.411 2.477 2.356 2.477 252,910 2.4233 3.85%
2010-06-10 0 3.900 3.900 4.060 - - 0 0 - 2.356 2.356 2.453 - - 0 - 0.00%
2010-06-09 0 3.900 3.900 4.060 3.900 3.910 12,000 46,840 3.9033 2.356 2.356 2.453 2.356 2.362 19,862 2.3583 -0.76%
2010-06-08 0 3.930 3.930 4.000 3.900 3.900 18,000 70,200 3.9000 2.374 2.374 2.417 2.356 2.356 29,793 2.3563 0.77%
2010-06-07 0 3.900 3.900 3.950 3.850 3.900 44,000 171,420 3.8959 2.356 2.356 2.386 2.326 2.356 72,827 2.3538 0.00%
2010-06-04 0 3.900 3.900 3.940 3.900 3.900 20,000 78,000 3.9000 2.356 2.356 2.380 2.356 2.356 33,103 2.3563 0.00%
2010-06-03 0 3.900 3.820 3.900 3.900 3.900 64,000 249,600 3.9000 2.356 2.308 2.356 2.356 2.356 105,931 2.3563 0.00%
2010-06-02 0 3.900 3.820 3.900 3.810 3.900 46,000 177,840 3.8661 2.356 2.308 2.356 2.302 2.356 76,138 2.3358 1.56%
2010-06-01 0 3.840 3.810 3.860 3.800 3.920 138,360 536,066 3.8744 2.320 2.302 2.332 2.296 2.368 229,009 2.3408 -3.27%
2010-05-31 0 3.970 3.930 3.980 3.960 3.970 14,000 55,520 3.9657 2.399 2.374 2.405 2.393 2.399 23,172 2.3960 0.25%
2010-05-28 0 3.960 3.900 4.020 3.860 3.960 62,000 243,420 3.9261 2.393 2.356 2.429 2.332 2.393 102,620 2.3720 3.66%
2010-05-27 0 3.820 3.750 3.880 3.630 3.820 42,000 156,120 3.7171 2.308 2.266 2.344 2.193 2.308 69,517 2.2458 2.96%
2010-05-26 0 3.710 3.710 3.770 3.600 3.750 286,000 1,046,440 3.6589 2.241 2.241 2.278 2.175 2.266 473,378 2.2106 -1.07%
2010-05-25 0 3.750 3.710 3.800 3.750 3.880 154,000 587,400 3.8143 2.266 2.241 2.296 2.266 2.344 254,896 2.3045 -4.82%
2010-05-24 0 3.940 3.890 3.950 3.840 3.950 108,000 418,120 3.8715 2.380 2.350 2.386 2.320 2.386 178,758 2.3390 2.87%
2010-05-20 0 3.830 3.830 4.090 3.810 3.900 50,000 193,000 3.8600 2.314 2.314 2.471 2.302 2.356 82,758 2.3321 -2.30%
2010-05-19 0 3.920 3.920 4.080 3.920 3.950 86,000 338,220 3.9328 2.368 2.368 2.465 2.368 2.386 142,344 2.3761 -1.51%
2010-05-18 0 3.980 3.980 4.070 3.950 4.000 58,000 231,000 3.9828 2.405 2.405 2.459 2.386 2.417 96,000 2.4063 -1.97%
2010-05-17 0 4.060 4.020 4.060 4.020 4.070 160,000 648,000 4.0500 2.453 2.429 2.453 2.429 2.459 264,827 2.4469 -3.33%
2010-05-14 0 4.200 4.120 4.200 4.200 4.200 12,000 50,400 4.2000 2.538 2.489 2.538 2.538 2.538 19,862 2.5375 1.20%
2010-05-13 0 4.150 4.150 4.200 4.100 4.150 14,000 57,800 4.1286 2.507 2.507 2.538 2.477 2.507 23,172 2.4944 2.72%
2010-05-12 0 4.040 4.050 4.100 4.010 4.110 120,000 487,100 4.0592 2.441 2.447 2.477 2.423 2.483 198,620 2.4524 -3.81%
2010-05-11 0 4.200 4.100 4.200 4.200 4.200 12,000 50,400 4.2000 2.538 2.477 2.538 2.538 2.538 19,862 2.5375 0.00%
2010-05-10 0 4.200 4.150 4.200 4.200 4.200 60,000 252,000 4.2000 2.538 2.507 2.538 2.538 2.538 99,310 2.5375 0.96%
2010-05-07 0 4.160 4.130 4.200 4.120 4.200 136,000 567,520 4.1729 2.513 2.495 2.538 2.489 2.538 225,103 2.5212 -2.12%
2010-05-06 0 4.250 4.200 4.250 4.250 4.300 106,000 453,780 4.2809 2.568 2.538 2.568 2.568 2.598 175,448 2.5864 -0.70%
2010-05-05 0 4.280 4.320 4.400 4.280 4.300 36,000 154,280 4.2856 2.586 2.610 2.658 2.586 2.598 59,586 2.5892 -1.61%
2010-05-04 0 4.350 4.350 4.500 4.250 4.380 236,000 1,023,400 4.3364 2.628 2.628 2.719 2.568 2.646 390,620 2.6199 -1.14%
2010-05-03 0 4.400 4.450 4.470 4.250 4.500 128,000 565,780 4.4202 2.658 2.689 2.701 2.568 2.719 211,862 2.6705 -3.08%
2010-04-30 0 4.540 4.520 4.590 4.520 4.600 86,000 393,560 4.5763 2.743 2.731 2.773 2.731 2.779 142,344 2.7648 -1.30%
2010-04-29 0 4.600 4.600 4.680 4.550 4.650 162,000 747,460 4.6140 2.779 2.779 2.828 2.749 2.809 268,137 2.7876 -1.71%
2010-04-28 0 4.680 4.600 4.710 4.600 4.700 92,000 429,140 4.6646 2.828 2.779 2.846 2.779 2.840 152,275 2.8182 0.65%
2010-04-27 0 4.650 4.600 4.670 4.650 4.700 154,000 719,000 4.6688 2.809 2.779 2.821 2.809 2.840 254,896 2.8208 2.20%
2010-04-26 0 4.550 4.520 4.650 4.500 4.600 198,000 908,980 4.5908 2.749 2.731 2.809 2.719 2.779 327,723 2.7736 -0.44%
2010-04-23 0 4.570 4.570 4.750 4.450 4.580 118,000 535,500 4.5381 2.761 2.761 2.870 2.689 2.767 195,310 2.7418 0.44%
2010-04-22 0 4.550 4.530 4.580 4.520 4.600 34,000 155,560 4.5753 2.749 2.737 2.767 2.731 2.779 56,276 2.7642 0.00%
2010-04-21 0 4.550 4.550 4.800 4.530 4.650 60,000 274,840 4.5807 2.749 2.749 2.900 2.737 2.809 99,310 2.7675 0.66%
2010-04-20 0 4.520 4.540 4.650 4.480 4.540 124,000 559,700 4.5137 2.731 2.743 2.809 2.707 2.743 205,241 2.7270 -0.44%
2010-04-19 0 4.540 4.490 4.540 4.520 4.570 192,000 871,480 4.5390 2.743 2.713 2.743 2.731 2.761 317,792 2.7423 0.44%
2010-04-16 0 4.520 4.520 4.580 4.520 4.590 120,000 546,760 4.5563 2.731 2.731 2.767 2.731 2.773 198,620 2.7528 -1.74%
2010-04-15 0 4.600 4.580 4.620 4.560 4.600 16,000 73,360 4.5850 2.779 2.767 2.791 2.755 2.779 26,483 2.7701 0.00%
2010-04-14 0 4.600 4.570 4.650 4.450 4.600 156,000 707,420 4.5347 2.779 2.761 2.809 2.689 2.779 258,206 2.7397 1.32%
2010-04-13 0 4.540 4.520 4.580 4.540 4.560 90,000 409,400 4.5489 2.743 2.731 2.767 2.743 2.755 148,965 2.7483 0.44%
2010-04-12 0 4.520 4.500 4.600 4.500 4.600 252,000 1,148,580 4.5579 2.731 2.719 2.779 2.719 2.779 417,102 2.7537 -1.53%
2010-04-09 0 4.590 4.550 4.600 4.500 4.600 138,000 626,880 4.5426 2.773 2.749 2.779 2.719 2.779 228,413 2.7445 4.32%
2010-04-08 0 4.400 4.400 4.470 4.330 4.390 112,000 488,760 4.3639 2.658 2.658 2.701 2.616 2.652 185,379 2.6365 1.62%
2010-04-07 0 4.330 4.320 4.400 4.300 4.350 188,000 812,180 4.3201 2.616 2.610 2.658 2.598 2.628 311,172 2.6101 -1.59%
2010-04-01 0 4.400 4.360 4.410 4.340 4.400 32,000 139,920 4.3725 2.658 2.634 2.664 2.622 2.658 52,965 2.6417 2.09%
2010-03-31 0 4.310 4.300 4.360 4.290 4.320 220,000 946,120 4.3005 2.604 2.598 2.634 2.592 2.610 364,137 2.5983 -0.23%
2010-03-30 0 4.320 4.300 4.350 4.270 4.380 52,000 225,100 4.3288 2.610 2.598 2.628 2.580 2.646 86,069 2.6154 2.13%
2010-03-29 0 4.230 4.230 4.350 4.200 4.300 84,000 358,900 4.2726 2.556 2.556 2.628 2.538 2.598 139,034 2.5814 1.44%
2010-03-26 0 4.170 4.160 4.230 4.170 4.260 38,000 158,680 4.1758 2.519 2.513 2.556 2.519 2.574 62,896 2.5229 -1.42%
2010-03-25 0 4.230 4.140 4.230 4.100 4.230 16,000 66,440 4.1525 2.556 2.501 2.556 2.477 2.556 26,483 2.5088 0.95%
2010-03-24 0 4.190 4.140 4.200 4.100 4.190 76,000 315,260 4.1482 2.531 2.501 2.538 2.477 2.531 125,793 2.5062 3.20%
2010-03-23 0 4.060 4.050 4.130 4.030 4.060 28,000 113,140 4.0407 2.453 2.447 2.495 2.435 2.453 46,345 2.4413 0.74%
2010-03-22 0 4.030 4.030 4.080 4.000 4.030 49,000 196,640 4.0131 2.435 2.435 2.465 2.417 2.435 81,103 2.4246 -0.49%
2010-03-19 0 4.050 4.050 4.120 3.970 4.080 110,000 446,900 4.0627 2.447 2.447 2.489 2.399 2.465 182,068 2.4546 0.00%
2010-03-18 0 4.050 4.050 4.100 4.010 4.050 90,000 363,760 4.0418 2.447 2.447 2.477 2.423 2.447 148,965 2.4419 0.50%
2010-03-17 0 4.030 4.030 4.080 4.000 4.050 90,000 362,120 4.0236 2.435 2.435 2.465 2.417 2.447 148,965 2.4309 -0.49%
2010-03-16 0 4.050 4.030 4.070 4.020 4.070 400,000 1,620,840 4.0521 2.447 2.435 2.459 2.429 2.459 662,067 2.4482 0.00%
2010-03-15 0 4.050 4.030 4.100 4.020 4.050 20,000 80,740 4.0370 2.447 2.435 2.477 2.429 2.447 33,103 2.4390 0.00%
2010-03-12 0 4.050 4.040 4.100 4.020 4.050 42,000 169,340 4.0319 2.447 2.441 2.477 2.429 2.447 69,517 2.4359 0.75%
2010-03-11 0 4.020 4.020 4.050 4.000 4.050 106,000 424,940 4.0089 2.429 2.429 2.447 2.417 2.447 175,448 2.4220 -0.74%
2010-03-10 0 4.050 4.010 4.090 4.050 4.050 30,000 121,500 4.0500 2.447 2.423 2.471 2.447 2.447 49,655 2.4469 -1.70%
2010-03-09 0 4.120 4.120 4.180 4.100 4.120 20,000 82,120 4.1060 2.489 2.489 2.525 2.477 2.489 33,103 2.4807 0.00%
2010-03-08 0 4.120 4.120 4.140 4.020 4.130 94,800 388,356 4.0966 2.489 2.489 2.501 2.429 2.495 156,910 2.4750 3.00%
2010-03-05 0 4.000 4.000 4.020 3.980 4.000 20,000 79,720 3.9860 2.417 2.417 2.429 2.405 2.417 33,103 2.4082 0.00%
2010-03-04 0 4.000 4.000 4.100 4.000 4.000 22,400 89,540 3.9973 2.417 2.417 2.477 2.417 2.417 37,076 2.4151 -0.25%
2010-03-03 0 4.010 3.980 4.140 - - 0 0 - 2.423 2.405 2.501 - - 0 - 0.00%
2010-03-02 0 4.010 3.990 4.100 3.990 4.010 34,000 135,960 3.9988 2.423 2.411 2.477 2.411 2.423 56,276 2.4160 0.50%
2010-03-01 0 3.990 3.990 4.040 3.950 4.020 224,000 898,100 4.0094 2.411 2.411 2.441 2.386 2.429 370,758 2.4223 -0.25%
2010-02-26 0 4.000 3.950 4.200 - - 10,000 39,000 3.9000 2.417 2.386 2.538 - - 16,552 2.3563 0.00%
2010-02-25 0 4.000 4.000 4.090 4.000 4.000 4,000 16,000 4.0000 2.417 2.417 2.471 2.417 2.417 6,621 2.4167 0.00%
2010-02-24 0 4.000 3.980 4.050 3.980 4.000 20,000 79,800 3.9900 2.417 2.405 2.447 2.405 2.417 33,103 2.4106 0.50%
2010-02-23 0 3.980 3.980 4.000 3.980 3.980 20,000 79,600 3.9800 2.405 2.405 2.417 2.405 2.405 33,103 2.4046 -0.50%
2010-02-22 0 4.000 3.950 4.000 4.000 4.000 4,000 16,000 4.0000 2.417 2.386 2.417 2.417 2.417 6,621 2.4167 0.25%
2010-02-19 0 3.990 3.840 4.000 - - 0 0 - 2.411 2.320 2.417 - - 0 - 0.00%
2010-02-18 0 3.990 3.860 4.000 - - 0 0 - 2.411 2.332 2.417 - - 0 - 0.00%
2010-02-17 0 3.990 3.990 4.020 - - 0 0 - 2.411 2.411 2.429 - - 0 - 0.00%
2010-02-12 0 3.990 3.990 4.000 3.990 4.000 242,000 965,780 3.9908 2.411 2.411 2.417 2.411 2.417 400,551 2.4111 -0.99%
2010-02-11 0 4.030 3.990 4.030 - - 0 0 - 2.435 2.411 2.435 - - 0 - 0.00%
2010-02-10 0 4.030 4.030 4.040 4.030 4.030 14,000 56,420 4.0300 2.435 2.435 2.441 2.435 2.435 23,172 2.4348 0.75%
2010-02-09 0 4.000 4.000 4.040 3.990 4.000 66,000 263,800 3.9970 2.417 2.417 2.441 2.411 2.417 109,241 2.4148 0.00%
2010-02-08 0 4.000 3.990 4.090 3.930 4.000 98,000 389,000 3.9694 2.417 2.411 2.471 2.374 2.417 162,206 2.3982 1.78%
2010-02-05 0 3.930 3.930 3.950 3.930 3.940 302,000 1,187,020 3.9305 2.374 2.374 2.386 2.374 2.380 499,861 2.3747 -1.75%
2010-02-04 0 4.000 3.930 4.000 3.930 4.000 12,000 47,440 3.9533 2.417 2.374 2.417 2.374 2.417 19,862 2.3885 1.78%
2010-02-03 0 3.930 3.930 3.980 3.900 3.950 100,000 393,060 3.9306 2.374 2.374 2.405 2.356 2.386 165,517 2.3747 -0.51%
2010-02-02 0 3.950 3.900 3.980 3.900 3.950 126,000 495,160 3.9298 2.386 2.356 2.405 2.356 2.386 208,551 2.3743 0.00%
2010-02-01 0 3.950 3.950 3.980 3.620 3.950 56,000 216,840 3.8721 2.386 2.386 2.405 2.187 2.386 92,689 2.3394 0.51%
2010-01-29 0 3.930 3.920 4.000 3.930 3.930 4,000 15,720 3.9300 2.374 2.368 2.417 2.374 2.374 6,621 2.3744 -1.26%
2010-01-28 0 3.980 3.930 3.980 3.900 4.000 36,000 142,900 3.9694 2.405 2.374 2.405 2.356 2.417 59,586 2.3982 2.05%
2010-01-27 0 3.900 3.900 3.950 3.900 3.950 70,000 275,360 3.9337 2.356 2.356 2.386 2.356 2.386 115,862 2.3766 -2.50%
2010-01-26 0 4.000 3.960 4.000 3.960 4.000 54,000 215,720 3.9948 2.417 2.393 2.417 2.393 2.417 89,379 2.4135 -1.23%
2010-01-25 0 4.050 4.050 4.150 3.940 4.050 62,000 248,900 4.0145 2.447 2.447 2.507 2.380 2.447 102,620 2.4254 3.58%
2010-01-22 0 3.910 3.910 4.000 3.900 3.950 90,000 352,500 3.9167 2.362 2.362 2.417 2.356 2.386 148,965 2.3663 -1.76%
2010-01-21 0 3.980 3.980 4.100 3.980 4.000 60,000 239,880 3.9980 2.405 2.405 2.477 2.405 2.417 99,310 2.4155 -1.49%
2010-01-20 0 4.040 4.030 4.200 4.040 4.080 76,000 308,020 4.0529 2.441 2.435 2.538 2.441 2.465 125,793 2.4486 -1.46%
2010-01-19 0 4.100 4.070 4.220 - - 0 0 - 2.477 2.459 2.550 - - 0 - 0.00%
2010-01-18 0 4.100 4.000 4.100 - - 0 0 - 2.477 2.417 2.477 - - 0 - 0.00%
2010-01-15 0 4.100 4.100 4.240 - - 0 0 - 2.477 2.477 2.562 - - 0 - 2.50%
2010-01-14 0 4.000 4.000 4.200 4.000 4.000 10,000 40,000 4.0000 2.417 2.417 2.538 2.417 2.417 16,552 2.4167 -4.76%
2010-01-13 0 4.200 4.120 4.300 4.100 4.200 64,000 267,400 4.1781 2.538 2.489 2.598 2.477 2.538 105,931 2.5243 2.44%
2010-01-12 0 4.100 4.100 4.250 4.100 4.100 2,000 8,200 4.1000 2.477 2.477 2.568 2.477 2.477 3,310 2.4771 -3.53%
2010-01-11 0 4.250 4.200 4.250 4.200 4.250 72,000 303,000 4.2083 2.568 2.538 2.568 2.538 2.568 119,172 2.5425 2.41%
2010-01-08 0 4.150 3.950 4.300 4.150 4.150 36,120 147,763 4.0909 2.507 2.386 2.598 2.507 2.507 59,785 2.4716 -3.49%
2010-01-07 0 4.300 4.300 4.340 4.250 4.400 70,000 299,200 4.2743 2.598 2.598 2.622 2.568 2.658 115,862 2.5824 0.23%
2010-01-06 0 4.290 4.200 4.290 3.940 4.540 462,000 1,992,020 4.3117 2.592 2.538 2.592 2.380 2.743 764,688 2.6050 8.88%
2010-01-05 0 3.940 3.940 3.980 3.940 3.940 16,000 63,040 3.9400 2.380 2.380 2.405 2.380 2.380 26,483 2.3804 0.25%
2010-01-04 0 3.930 3.930 3.950 3.910 3.930 110,000 431,760 3.9251 2.374 2.374 2.386 2.362 2.374 182,068 2.3714 0.00%
2009-12-31 0 3.930 3.880 3.930 - - 0 0 - 2.374 2.344 2.374 - - 0 - 0.00%
2009-12-30 0 3.930 3.930 3.950 3.930 3.940 122,000 479,880 3.9334 2.374 2.374 2.386 2.374 2.380 201,931 2.3765 -0.51%
2009-12-29 0 3.950 3.940 3.950 3.940 3.950 48,000 189,220 3.9421 2.386 2.380 2.386 2.380 2.386 79,448 2.3817 0.00%
2009-12-28 0 3.950 3.940 3.960 3.930 3.960 79,200 312,260 3.9427 2.386 2.380 2.393 2.374 2.393 131,089 2.3820 0.51%
2009-12-24 0 3.930 3.930 3.950 3.930 3.940 72,000 283,020 3.9308 2.374 2.374 2.386 2.374 2.380 119,172 2.3749 0.00%
2009-12-23 0 3.930 3.930 3.950 3.900 3.930 116,000 453,980 3.9136 2.374 2.374 2.386 2.356 2.374 192,000 2.3645 0.77%
2009-12-22 0 3.900 3.900 3.910 3.870 3.920 674,000 2,629,160 3.9008 2.356 2.356 2.362 2.338 2.368 1,115,583 2.3568 1.30%
2009-12-21 0 3.850 3.850 3.890 3.840 3.850 32,000 122,900 3.8406 2.326 2.326 2.350 2.320 2.326 52,965 2.3204 0.79%
2009-12-18 0 3.820 3.800 3.830 3.820 3.830 210,000 803,980 3.8285 2.308 2.296 2.314 2.308 2.314 347,585 2.3130 -1.04%
2009-12-17 0 3.860 3.840 3.890 3.850 3.860 32,000 123,280 3.8525 2.332 2.320 2.350 2.326 2.332 52,965 2.3276 -0.26%
2009-12-16 0 3.870 3.870 3.900 3.850 3.920 202,000 787,340 3.8977 2.338 2.338 2.356 2.326 2.368 334,344 2.3549 0.52%
2009-12-15 0 3.850 3.800 3.900 3.800 3.890 62,000 240,440 3.8781 2.326 2.296 2.356 2.296 2.350 102,620 2.3430 -1.28%
2009-12-14 0 3.900 3.830 3.900 3.840 3.900 138,000 537,480 3.8948 2.356 2.314 2.356 2.320 2.356 228,413 2.3531 0.00%
2009-12-11 0 3.900 3.860 3.900 3.880 3.920 52,000 202,840 3.9008 2.356 2.332 2.356 2.344 2.368 86,069 2.3567 0.00%
2009-12-10 0 3.900 3.850 3.900 3.850 3.900 144,000 561,060 3.8963 2.356 2.326 2.356 2.326 2.356 238,344 2.3540 0.00%
2009-12-09 0 3.900 3.860 3.900 3.860 3.920 336,000 1,310,600 3.9006 2.356 2.332 2.356 2.332 2.368 556,136 2.3566 0.00%
2009-12-08 0 3.900 3.850 3.900 3.820 3.930 266,000 1,034,240 3.8881 2.356 2.326 2.356 2.308 2.374 440,275 2.3491 2.09%
2009-12-07 0 3.820 3.800 3.830 3.810 3.820 68,000 259,460 3.8156 2.308 2.296 2.314 2.302 2.308 112,551 2.3053 0.53%
2009-12-04 0 3.800 3.800 3.820 3.800 3.800 30,000 114,000 3.8000 2.296 2.296 2.308 2.296 2.296 49,655 2.2958 1.33%
2009-12-03 0 3.750 3.750 3.800 3.700 3.760 136,000 509,260 3.7446 2.266 2.266 2.296 2.235 2.272 225,103 2.2623 -1.32%
2009-12-02 0 3.800 3.770 3.830 3.760 3.800 132,000 498,420 3.7759 2.296 2.278 2.314 2.272 2.296 218,482 2.2813 -0.26%
2009-12-01 0 3.810 3.810 3.850 3.670 3.800 219,000 818,770 3.7387 2.302 2.302 2.326 2.217 2.296 362,482 2.2588 1.87%
2009-11-30 0 3.740 3.720 3.770 3.700 3.850 176,000 664,020 3.7728 2.260 2.248 2.278 2.235 2.326 291,310 2.2794 2.19%
2009-11-27 0 3.660 3.600 3.660 3.600 3.810 356,000 1,340,160 3.7645 2.211 2.175 2.211 2.175 2.302 589,240 2.2744 -6.63%
2009-11-26 0 3.920 3.880 3.940 3.900 4.000 252,000 989,360 3.9260 2.368 2.344 2.380 2.356 2.417 417,102 2.3720 0.26%
2009-11-25 0 3.910 3.890 3.910 3.890 3.910 440,000 1,714,660 3.8970 2.362 2.350 2.362 2.350 2.362 728,274 2.3544 1.30%
2009-11-24 0 3.860 3.860 3.890 3.830 3.860 146,000 562,360 3.8518 2.332 2.332 2.350 2.314 2.332 241,655 2.3271 0.78%
2009-11-23 0 3.830 3.820 3.830 3.800 3.850 100,000 382,680 3.8268 2.314 2.308 2.314 2.296 2.326 165,517 2.3120 0.79%
2009-11-20 0 3.800 3.800 3.820 3.800 3.820 70,000 266,600 3.8086 2.296 2.296 2.308 2.296 2.308 115,862 2.3010 -1.55%
2009-11-19 0 3.860 3.850 3.880 3.850 3.860 126,000 486,100 3.8579 2.332 2.326 2.344 2.326 2.332 208,551 2.3308 1.31%
2009-11-18 0 3.810 3.810 3.840 3.800 3.810 108,000 410,900 3.8046 2.302 2.302 2.320 2.296 2.302 178,758 2.2986 0.26%
2009-11-17 0 3.800 3.800 3.830 3.770 3.810 290,000 1,100,940 3.7963 2.296 2.296 2.314 2.278 2.302 479,999 2.2936 0.80%
2009-11-16 0 3.770 3.770 3.800 3.700 3.800 500,000 1,886,060 3.7721 2.278 2.278 2.296 2.235 2.296 827,584 2.2790 0.00%
2009-11-13 0 3.770 3.770 3.850 3.740 3.770 336,000 1,265,960 3.7677 2.278 2.278 2.326 2.260 2.278 556,136 2.2763 0.00%
2009-11-12 0 3.770 3.710 3.800 3.700 3.780 164,000 610,500 3.7226 2.278 2.241 2.296 2.235 2.284 271,448 2.2491 1.34%
2009-11-11 0 3.720 3.720 3.840 3.720 3.750 220,000 820,100 3.7277 2.248 2.248 2.320 2.248 2.266 364,137 2.2522 -2.11%
2009-11-10 0 3.800 3.800 3.810 3.800 3.810 366,000 1,391,640 3.8023 2.296 2.296 2.302 2.296 2.302 605,792 2.2972 0.00%
2009-11-09 0 3.800 3.800 3.860 3.800 3.900 508,000 1,930,860 3.8009 2.296 2.296 2.332 2.296 2.356 840,825 2.2964 0.00%
2009-11-06 0 3.800 3.800 3.850 3.800 3.850 96,000 365,800 3.8104 2.296 2.296 2.326 2.296 2.326 158,896 2.3021 0.00%
2009-11-05 0 3.800 3.800 3.830 3.800 3.800 2,000 7,600 3.8000 2.296 2.296 2.314 2.296 2.296 3,310 2.2958 1.33%
2009-11-04 0 3.750 3.730 3.800 3.750 3.750 38,000 142,500 3.7500 2.266 2.254 2.296 2.266 2.266 62,896 2.2656 -0.27%
2009-11-03 0 3.760 3.750 3.890 3.700 3.800 32,000 120,600 3.7688 2.272 2.266 2.350 2.235 2.296 52,965 2.2770 -1.31%
2009-11-02 0 3.810 3.700 3.850 3.810 3.810 4,000 15,240 3.8100 2.302 2.235 2.326 2.302 2.302 6,621 2.3019 0.26%
2009-10-30 0 3.800 3.800 3.850 3.800 3.900 58,000 222,500 3.8362 2.296 2.296 2.326 2.296 2.356 96,000 2.3177 0.00%
2009-10-29 0 3.800 3.800 3.890 3.800 3.900 144,000 555,160 3.8553 2.296 2.296 2.350 2.296 2.356 238,344 2.3292 -3.55%
2009-10-28 0 3.940 3.850 3.940 3.940 3.940 82,000 323,080 3.9400 2.380 2.326 2.380 2.380 2.380 135,724 2.3804 0.00%
2009-10-27 0 3.940 3.830 3.940 3.930 3.960 32,000 126,100 3.9406 2.380 2.314 2.380 2.374 2.393 52,965 2.3808 -0.25%
2009-10-23 0 3.950 3.870 3.950 3.860 3.990 148,000 584,480 3.9492 2.386 2.338 2.386 2.332 2.411 244,965 2.3860 0.00%
2009-10-22 0 3.950 3.880 3.950 3.910 3.950 78,000 306,860 3.9341 2.386 2.344 2.386 2.362 2.386 129,103 2.3769 0.51%
2009-10-21 0 3.930 3.880 3.930 3.880 3.930 136,000 533,320 3.9215 2.374 2.344 2.374 2.344 2.374 225,103 2.3692 0.00%
2009-10-20 0 3.930 3.920 3.930 3.900 3.960 248,000 974,760 3.9305 2.374 2.368 2.374 2.356 2.393 410,482 2.3747 0.77%
2009-10-19 0 3.900 3.830 3.910 3.800 3.910 174,500 679,500 3.8940 2.356 2.314 2.362 2.296 2.362 288,827 2.3526 0.00%
2009-10-16 0 3.900 3.850 3.900 3.840 3.900 172,000 662,620 3.8524 2.356 2.326 2.356 2.320 2.356 284,689 2.3275 1.30%
2009-10-15 0 3.850 3.850 3.880 3.800 3.890 226,000 870,860 3.8534 2.326 2.326 2.344 2.296 2.350 374,068 2.3281 0.52%
2009-10-14 0 3.830 3.830 3.860 3.830 3.900 740,000 2,843,760 3.8429 2.314 2.314 2.332 2.314 2.356 1,224,824 2.3218 -0.78%
2009-10-13 0 3.860 3.860 3.880 3.860 3.900 60,000 232,920 3.8820 2.332 2.332 2.344 2.332 2.356 99,310 2.3454 0.00%
2009-10-12 0 3.860 3.850 3.860 3.850 3.970 252,000 973,460 3.8629 2.332 2.326 2.332 2.326 2.399 417,102 2.3339 -1.53%
2009-10-09 0 3.920 3.920 3.990 3.920 4.080 122,000 489,460 4.0120 2.368 2.368 2.411 2.368 2.465 201,931 2.4239 -0.63%
2009-10-08 0 3.970 3.960 3.970 3.960 4.050 238,000 949,740 3.9905 2.383 2.377 2.383 2.377 2.431 396,426 2.3958 0.51%
2009-10-07 0 3.950 3.950 3.970 3.940 4.000 272,000 1,080,220 3.9714 2.371 2.371 2.383 2.365 2.401 453,059 2.3843 0.25%
2009-10-06 0 3.940 3.900 3.940 3.900 3.980 229,000 899,550 3.9282 2.365 2.341 2.365 2.341 2.389 381,435 2.3583 1.03%
2009-10-05 0 3.900 3.830 3.900 3.800 3.920 388,000 1,501,000 3.8686 2.341 2.299 2.341 2.281 2.353 646,275 2.3225 0.52%
2009-10-02 0 3.880 3.860 3.900 3.850 3.910 440,000 1,712,800 3.8927 2.329 2.317 2.341 2.311 2.347 732,889 2.3371 -2.02%
2009-09-30 0 3.960 3.950 3.990 3.950 4.100 722,000 2,879,020 3.9876 2.377 2.371 2.395 2.371 2.461 1,202,604 2.3940 -1.00%
2009-09-29 0 4.000 3.950 4.010 3.650 4.040 1,406,000 5,453,880 3.8790 2.401 2.371 2.407 2.191 2.425 2,341,914 2.3288 12.04%
2009-09-28 0 3.570 3.540 3.590 3.500 3.650 696,000 2,502,600 3.5957 2.143 2.125 2.155 2.101 2.191 1,159,297 2.1587 2.00%
2009-09-25 0 3.500 3.500 3.510 3.480 3.510 2,080,000 7,273,380 3.4968 2.101 2.101 2.107 2.089 2.107 3,464,567 2.0994 0.00%
2009-09-24 0 3.500 3.500 3.520 3.500 3.550 1,092,000 3,824,230 3.5020 2.101 2.101 2.113 2.101 2.131 1,818,898 2.1025 -0.28%
2009-09-23 0 3.510 3.500 3.510 3.500 3.590 664,000 2,331,880 3.5119 2.107 2.101 2.107 2.101 2.155 1,105,996 2.1084 0.29%
2009-09-22 0 3.500 3.500 3.530 3.500 3.550 170,000 596,380 3.5081 2.101 2.101 2.119 2.101 2.131 283,162 2.1061 0.00%
2009-09-21 0 3.500 3.500 3.520 3.500 3.520 88,000 309,180 3.5134 2.101 2.101 2.113 2.101 2.113 146,578 2.1093 -0.28%
2009-09-18 0 3.510 3.510 3.530 3.490 3.640 178,000 627,680 3.5263 2.107 2.107 2.119 2.095 2.185 296,487 2.1171 0.29%
2009-09-17 0 3.500 3.500 3.550 3.500 3.600 842,000 2,954,680 3.5091 2.101 2.101 2.131 2.101 2.161 1,402,483 2.1067 0.00%
2009-09-16 0 3.500 3.500 3.520 3.460 3.520 234,000 817,600 3.4940 2.101 2.101 2.113 2.077 2.113 389,764 2.0977 0.29%
2009-09-15 0 3.490 3.470 3.500 3.440 3.500 100,000 347,080 3.4708 2.095 2.083 2.101 2.065 2.101 166,566 2.0837 1.75%
2009-09-14 0 3.430 3.430 3.460 3.410 3.620 216,000 740,200 3.4269 2.059 2.059 2.077 2.047 2.173 359,782 2.0574 -0.87%
2009-09-11 0 3.460 3.460 3.520 3.400 3.580 86,000 302,320 3.5153 2.077 2.077 2.113 2.041 2.149 143,247 2.1105 -1.42%
2009-09-10 0 3.510 3.510 3.580 3.480 3.580 50,000 175,600 3.5120 2.107 2.107 2.149 2.089 2.149 83,283 2.1085 0.29%
2009-09-09 0 3.500 3.500 3.550 3.450 3.550 280,000 981,000 3.5036 2.101 2.101 2.131 2.071 2.131 466,384 2.1034 -1.41%
2009-09-08 0 3.550 3.500 3.550 3.450 3.550 264,000 926,420 3.5092 2.131 2.101 2.131 2.071 2.131 439,733 2.1068 1.43%
2009-09-07 0 3.500 3.500 3.580 3.360 3.520 302,000 1,050,800 3.4795 2.101 2.101 2.149 2.017 2.113 503,028 2.0889 -0.57%
2009-09-04 0 3.520 3.520 3.570 3.520 3.580 40,000 142,720 3.5680 2.113 2.113 2.143 2.113 2.149 66,626 2.1421 -0.85%
2009-09-03 0 3.550 3.510 3.620 3.500 3.620 232,500 830,645 3.5727 2.131 2.107 2.173 2.101 2.173 387,265 2.1449 0.57%
2009-09-02 0 3.530 3.530 3.590 3.500 3.640 203,000 726,040 3.5766 2.119 2.119 2.155 2.101 2.185 338,128 2.1472 0.57%
2009-09-01 0 3.510 3.500 3.570 3.440 3.580 278,000 973,860 3.5031 2.107 2.101 2.143 2.065 2.149 463,053 2.1031 3.24%
2009-08-31 0 3.400 3.400 3.480 3.400 3.500 222,000 768,340 3.4610 2.041 2.041 2.089 2.041 2.101 369,776 2.0779 0.00%
2009-08-28 0 3.400 3.400 3.420 3.400 3.440 318,000 1,083,020 3.4057 2.041 2.041 2.053 2.041 2.065 529,679 2.0447 2.72%
2009-08-27 0 3.310 3.310 3.390 3.300 3.440 204,000 694,620 3.4050 1.987 1.987 2.035 1.981 2.065 339,794 2.0442 -3.78%
2009-08-26 0 3.440 3.420 3.450 3.340 3.450 234,000 799,320 3.4159 2.065 2.053 2.071 2.005 2.071 389,764 2.0508 2.99%
2009-08-25 0 3.340 3.300 3.340 3.300 3.350 42,000 139,640 3.3248 2.005 1.981 2.005 1.981 2.011 69,958 1.9961 0.00%
2009-08-24 0 3.340 3.290 3.340 3.250 3.360 140,000 465,860 3.3276 2.005 1.975 2.005 1.951 2.017 233,192 1.9978 3.09%
2009-08-21 0 3.240 3.240 3.300 3.240 3.340 312,000 1,020,360 3.2704 1.945 1.945 1.981 1.945 2.005 519,685 1.9634 -0.31%
2009-08-20 0 3.250 3.250 3.280 3.250 3.410 432,000 1,425,720 3.3003 1.951 1.951 1.969 1.951 2.047 719,564 1.9814 -0.91%
2009-08-19 0 3.280 3.290 3.320 3.240 3.450 202,000 669,400 3.3139 1.969 1.975 1.993 1.945 2.071 336,463 1.9895 1.23%
2009-08-18 0 3.240 3.240 3.280 3.180 3.360 242,000 789,900 3.2640 1.945 1.945 1.969 1.909 2.017 403,089 1.9596 -3.57%
2009-08-17 0 3.360 3.350 3.380 3.360 3.470 150,000 508,860 3.3924 2.017 2.011 2.029 2.017 2.083 249,849 2.0367 -3.17%
2009-08-14 0 3.470 3.470 3.520 3.470 3.560 186,000 650,780 3.4988 2.083 2.083 2.113 2.083 2.137 309,812 2.1006 -0.86%
2009-08-13 0 3.500 3.500 3.550 3.450 3.550 398,000 1,396,340 3.5084 2.101 2.101 2.131 2.071 2.131 662,932 2.1063 -1.13%
2009-08-12 0 3.540 3.520 3.540 3.520 3.600 336,000 1,193,380 3.5517 2.125 2.113 2.125 2.113 2.161 559,661 2.1323 -3.54%
2009-08-11 0 3.670 3.660 3.670 3.650 3.700 274,000 1,006,720 3.6742 2.203 2.197 2.203 2.191 2.221 456,390 2.2058 0.27%
2009-08-10 0 3.660 3.650 3.680 3.610 3.740 804,000 2,947,260 3.6657 2.197 2.191 2.209 2.167 2.245 1,339,188 2.2008 2.81%
2009-08-07 0 3.560 3.550 3.560 3.550 3.670 882,000 3,181,960 3.6077 2.137 2.131 2.137 2.131 2.203 1,469,110 2.1659 0.28%
2009-08-06 0 3.550 3.550 3.560 3.500 3.550 178,000 628,120 3.5288 2.131 2.131 2.137 2.101 2.131 296,487 2.1185 0.57%
2009-08-05 0 3.530 3.530 3.550 3.500 3.640 578,000 2,062,500 3.5683 2.119 2.119 2.131 2.101 2.185 962,750 2.1423 0.28%
2009-08-04 0 3.520 3.500 3.540 3.460 3.560 510,000 1,793,100 3.5159 2.113 2.101 2.125 2.077 2.137 849,485 2.1108 2.03%
2009-08-03 0 3.450 3.410 3.460 3.320 3.450 398,488 1,341,945 3.3676 2.071 2.047 2.077 1.993 2.071 663,744 2.0218 3.60%
2009-07-31 0 3.330 3.330 3.380 3.320 3.420 606,000 2,043,180 3.3716 1.999 1.999 2.029 1.993 2.053 1,009,388 2.0242 -0.60%
2009-07-30 0 3.350 3.350 3.370 3.350 3.390 312,000 1,048,440 3.3604 2.011 2.011 2.023 2.011 2.035 519,685 2.0175 0.00%
2009-07-29 0 3.350 3.350 3.400 3.340 3.450 624,000 2,111,660 3.3841 2.011 2.011 2.041 2.005 2.071 1,039,370 2.0317 -0.30%
2009-07-28 0 3.360 3.350 3.360 3.300 3.390 500,000 1,670,260 3.3405 2.017 2.011 2.017 1.981 2.035 832,829 2.0055 0.00%
2009-07-27 0 3.360 3.350 3.380 3.240 3.460 458,000 1,546,120 3.3758 2.017 2.011 2.029 1.945 2.077 762,871 2.0267 3.38%
2009-07-24 0 3.250 3.230 3.260 3.200 3.250 188,000 606,280 3.2249 1.951 1.939 1.957 1.921 1.951 313,144 1.9361 1.56%
2009-07-23 0 3.200 3.200 3.240 3.200 3.260 620,000 2,014,740 3.2496 1.921 1.921 1.945 1.921 1.957 1,032,707 1.9509 -1.23%
2009-07-22 0 3.240 3.180 3.240 3.220 3.250 28,000 90,560 3.2343 1.945 1.909 1.945 1.933 1.951 46,638 1.9417 0.00%
2009-07-21 0 3.240 3.190 3.240 3.240 3.240 32,000 103,680 3.2400 1.945 1.915 1.945 1.945 1.945 53,301 1.9452 0.31%
2009-07-20 0 3.230 3.240 3.260 3.180 3.240 262,000 841,340 3.2112 1.939 1.945 1.957 1.909 1.945 436,402 1.9279 1.57%
2009-07-17 0 3.180 3.160 3.200 3.180 3.210 485,000 1,538,160 3.1715 1.909 1.897 1.921 1.909 1.927 807,844 1.9040 -0.62%
2009-07-16 0 3.200 3.170 3.200 3.140 3.260 114,000 364,800 3.2000 1.921 1.903 1.921 1.885 1.957 189,885 1.9212 3.23%
2009-07-15 0 3.100 3.100 3.450 3.080 3.190 96,000 297,800 3.1021 1.861 1.861 2.071 1.849 1.915 159,903 1.8624 0.00%
2009-07-14 0 3.100 3.100 3.190 3.100 3.100 4,000 12,400 3.1000 1.861 1.861 1.915 1.861 1.861 6,663 1.8611 0.00%
2009-07-13 0 3.100 3.100 3.140 3.100 3.100 20,000 62,000 3.1000 1.861 1.861 1.885 1.861 1.861 33,313 1.8611 0.00%
2009-07-10 0 3.100 3.100 3.200 3.100 3.100 8,000 24,800 3.1000 1.861 1.861 1.921 1.861 1.861 13,325 1.8611 -0.32%
2009-07-09 0 3.110 3.100 3.150 3.100 3.110 26,000 80,700 3.1038 1.867 1.861 1.891 1.861 1.867 43,307 1.8634 0.32%
2009-07-08 0 3.100 3.100 3.110 3.080 3.130 58,000 179,600 3.0966 1.861 1.861 1.867 1.849 1.879 96,608 1.8591 0.00%
2009-07-07 0 3.100 3.100 3.150 3.050 3.110 48,000 147,548 3.0739 1.861 1.861 1.891 1.831 1.867 79,952 1.8455 -1.59%
2009-07-06 0 3.150 3.060 3.150 3.050 3.150 50,000 153,200 3.0640 1.891 1.837 1.891 1.831 1.891 83,283 1.8395 -0.63%
2009-07-03 1 - - - - - 0 0 - 1.903 - - - - 0 - 0.00%
2009-07-02 0 3.170 3.150 3.180 3.170 3.200 38,000 121,420 3.1953 1.903 1.891 1.909 1.903 1.921 63,295 1.9183 -0.31%
2009-06-30 0 3.180 3.180 3.200 3.180 3.240 12,000 38,400 3.2000 1.909 1.909 1.921 1.909 1.945 19,988 1.9212 -0.93%
2009-06-29 0 3.210 3.210 3.280 3.150 3.240 48,000 152,420 3.1754 1.927 1.927 1.969 1.891 1.945 79,952 1.9064 0.94%
2009-06-26 0 3.180 3.120 3.260 3.180 3.300 122,000 392,000 3.2131 1.909 1.873 1.957 1.909 1.981 203,210 1.9290 0.00%
2009-06-25 0 3.180 3.130 3.180 3.120 3.200 90,000 281,920 3.1324 1.909 1.879 1.909 1.873 1.921 149,909 1.8806 1.92%
2009-06-24 0 3.120 3.100 3.120 3.020 3.160 148,000 459,320 3.1035 1.873 1.861 1.873 1.813 1.897 246,517 1.8632 1.30%
2009-06-23 0 3.080 3.050 3.080 3.050 3.190 21,900 67,685 3.0906 1.849 1.831 1.849 1.831 1.915 36,478 1.8555 -0.65%
2009-06-22 0 3.100 3.080 3.110 3.060 3.130 418,000 1,296,040 3.1006 1.861 1.849 1.867 1.837 1.879 696,245 1.8615 -1.59%
2009-06-19 0 3.150 3.120 3.200 3.150 3.150 2,000 6,300 3.1500 1.891 1.873 1.921 1.891 1.891 3,331 1.8911 0.00%
2009-06-18 0 3.150 3.120 3.230 3.150 3.280 237,000 754,490 3.1835 1.891 1.873 1.939 1.891 1.969 394,761 1.9113 -2.48%
2009-06-17 0 3.230 3.230 3.260 3.200 3.230 42,000 134,820 3.2100 1.939 1.939 1.957 1.921 1.939 69,958 1.9272 -0.62%
2009-06-16 0 3.250 3.210 3.290 3.250 3.450 48,000 161,280 3.3600 1.951 1.927 1.975 1.951 2.071 79,952 2.0172 -4.83%
2009-06-15 0 3.540 3.540 3.630 3.520 3.580 84,000 297,320 3.5395 2.050 2.050 2.102 2.039 2.073 145,037 2.0500 -2.21%
2009-06-12 0 3.620 3.600 3.620 3.580 3.620 98,000 352,580 3.5978 2.097 2.085 2.097 2.073 2.097 169,209 2.0837 0.56%
2009-06-11 0 3.600 3.550 3.600 3.550 3.600 128,000 458,980 3.5858 2.085 2.056 2.085 2.056 2.085 221,008 2.0768 -0.83%
2009-06-10 0 3.630 3.610 3.700 3.630 3.630 174,000 631,620 3.6300 2.102 2.091 2.143 2.102 2.102 300,433 2.1024 0.00%
2009-06-09 0 3.630 3.630 3.650 3.630 3.700 98,000 357,880 3.6518 2.102 2.102 2.114 2.102 2.143 169,209 2.1150 -0.55%
2009-06-08 0 3.650 3.640 3.750 3.610 3.810 218,000 794,980 3.6467 2.114 2.108 2.172 2.091 2.207 376,404 2.1120 -1.88%
2009-06-05 0 3.720 3.700 3.890 3.550 3.850 194,000 721,480 3.7190 2.154 2.143 2.253 2.056 2.230 334,965 2.1539 3.33%
2009-06-04 0 3.600 3.600 3.650 3.510 3.700 34,000 123,400 3.6294 2.085 2.085 2.114 2.033 2.143 58,705 2.1020 -5.26%
2009-06-03 0 3.800 3.750 3.800 3.800 3.860 74,000 284,300 3.8419 2.201 2.172 2.201 2.201 2.236 127,770 2.2251 0.00%
2009-06-02 0 3.800 3.700 4.000 3.750 4.050 470,000 1,877,820 3.9954 2.201 2.143 2.317 2.172 2.346 811,514 2.3140 0.00%
2009-06-01 0 3.800 3.800 3.850 3.650 3.800 40,000 148,500 3.7125 2.201 2.201 2.230 2.114 2.201 69,065 2.1501 6.74%
2009-05-29 0 3.560 3.550 3.600 3.550 3.600 56,001 199,404 3.5607 2.062 2.056 2.085 2.056 2.085 96,693 2.0622 -1.11%
2009-05-27 0 3.600 3.600 3.900 3.340 3.600 296,000 1,027,960 3.4728 2.085 2.085 2.259 1.934 2.085 511,081 2.0113 5.88%
2009-05-26 0 3.400 3.330 3.450 3.300 3.400 68,000 226,620 3.3326 1.969 1.929 1.998 1.911 1.969 117,411 1.9302 6.25%
2009-05-25 0 3.200 3.180 3.300 - - 0 0 - 1.853 1.842 1.911 - - 0 - 0.00%
2009-05-22 0 3.200 3.200 3.380 3.190 3.200 40,000 127,800 3.1950 1.853 1.853 1.958 1.848 1.853 69,065 1.8504 -2.44%
2009-05-21 0 3.280 3.280 3.400 3.280 3.280 6,000 19,680 3.2800 1.900 1.900 1.969 1.900 1.900 10,360 1.8997 0.00%
2009-05-20 0 3.280 3.280 3.350 3.280 3.300 36,000 118,120 3.2811 1.900 1.900 1.940 1.900 1.911 62,159 1.9003 2.18%
2009-05-19 0 3.210 3.300 3.330 3.210 3.320 72,000 236,940 3.2908 1.859 1.911 1.929 1.859 1.923 124,317 1.9059 0.31%
2009-05-18 0 3.200 3.150 3.200 2.900 3.240 170,000 530,600 3.1212 1.853 1.824 1.853 1.680 1.876 293,526 1.8077 0.95%
2009-05-15 0 3.170 3.170 3.240 3.150 3.200 20,000 63,260 3.1630 1.836 1.836 1.876 1.824 1.853 34,533 1.8319 -0.94%
2009-05-14 0 3.200 3.200 3.330 3.200 3.400 56,000 183,380 3.2746 1.853 1.853 1.929 1.853 1.969 96,691 1.8966 -3.03%
2009-05-13 0 3.300 3.300 3.310 3.200 3.320 36,000 117,960 3.2767 1.911 1.911 1.917 1.853 1.923 62,159 1.8977 3.12%
2009-05-12 0 3.200 3.200 3.370 3.150 3.200 88,000 280,100 3.1830 1.853 1.853 1.952 1.824 1.853 151,943 1.8435 0.00%
2009-05-11 0 3.200 3.150 3.250 3.200 3.470 96,000 320,560 3.3392 1.853 1.824 1.882 1.853 2.010 165,756 1.9339 -4.48%
2009-05-08 0 3.350 3.320 3.350 3.120 3.360 125,600 416,240 3.3140 1.940 1.923 1.940 1.807 1.946 216,864 1.9194 2.76%
2009-05-07 0 3.260 3.190 3.340 3.260 3.350 126,000 415,640 3.2987 1.888 1.848 1.934 1.888 1.940 217,555 1.9105 -1.21%
2009-05-06 0 3.300 3.190 3.300 2.960 3.300 298,000 946,820 3.1772 1.911 1.848 1.911 1.714 1.911 514,534 1.8401 10.74%
2009-05-05 0 2.980 2.980 3.180 2.960 3.100 706,000 2,111,320 2.9905 1.726 1.726 1.842 1.714 1.795 1,218,998 1.7320 -4.79%
2009-05-04 0 3.130 3.090 3.130 2.950 3.130 230,000 700,400 3.0452 1.813 1.790 1.813 1.709 1.813 397,124 1.7637 6.10%
2009-04-30 0 2.950 2.930 2.950 2.880 2.950 216,000 630,180 2.9175 1.709 1.697 1.709 1.668 1.709 372,951 1.6897 1.72%
2009-04-29 0 2.900 2.900 2.930 2.850 2.900 124,000 357,000 2.8790 1.680 1.680 1.697 1.651 1.680 214,102 1.6674 -1.69%
2009-04-28 0 2.950 2.890 2.950 2.900 3.000 82,000 240,540 2.9334 1.709 1.674 1.709 1.680 1.737 141,583 1.6989 -3.28%
2009-04-27 0 3.050 3.000 3.050 2.950 3.150 276,000 830,780 3.0101 1.766 1.737 1.766 1.709 1.824 476,549 1.7433 -1.61%
2009-04-24 0 3.100 3.110 3.140 3.000 3.110 334,000 1,028,340 3.0789 1.795 1.801 1.819 1.737 1.801 576,693 1.7832 -2.21%
2009-04-23 0 3.170 3.150 3.180 3.100 3.180 188,000 591,540 3.1465 1.836 1.824 1.842 1.795 1.842 324,606 1.8223 0.63%
2009-04-22 0 3.150 3.150 3.170 3.100 3.190 210,000 663,280 3.1585 1.824 1.824 1.836 1.795 1.848 362,591 1.8293 0.64%
2009-04-21 0 3.130 3.130 3.180 2.950 3.200 270,000 839,420 3.1090 1.813 1.813 1.842 1.709 1.853 466,189 1.8006 -0.32%
2009-04-20 0 3.140 3.070 3.140 3.000 3.190 418,000 1,296,740 3.1022 1.819 1.778 1.819 1.737 1.848 721,729 1.7967 2.28%
2009-04-17 0 3.070 3.020 3.180 3.000 3.240 390,549 1,221,931 3.1288 1.778 1.749 1.842 1.737 1.876 674,332 1.8121 -1.92%
2009-04-16 0 3.130 3.050 3.150 2.950 3.130 212,000 644,340 3.0393 1.813 1.766 1.824 1.709 1.813 366,045 1.7603 2.62%
2009-04-15 0 3.050 3.040 3.050 2.890 3.050 160,000 467,660 2.9229 1.766 1.761 1.766 1.674 1.766 276,260 1.6928 5.54%
2009-04-14 0 2.890 2.890 2.960 2.870 2.980 30,000 87,540 2.9180 1.674 1.674 1.714 1.662 1.726 51,799 1.6900 2.48%
2009-04-09 0 2.820 2.750 2.900 2.730 2.820 96,000 268,940 2.8015 1.633 1.593 1.680 1.581 1.633 165,756 1.6225 0.00%
2009-04-08 0 2.820 2.660 2.820 2.590 2.820 324,000 862,060 2.6607 1.633 1.541 1.633 1.500 1.633 559,427 1.5410 5.22%
2009-04-07 0 2.680 2.680 2.690 2.670 2.690 42,000 112,620 2.6814 1.552 1.552 1.558 1.546 1.558 72,518 1.5530 -0.74%
2009-04-06 0 2.700 2.670 2.730 2.640 2.700 56,000 149,800 2.6750 1.564 1.546 1.581 1.529 1.564 96,691 1.5493 2.66%
2009-04-03 0 2.630 2.610 2.680 2.550 2.650 278,014 720,455 2.5914 1.523 1.512 1.552 1.477 1.535 480,026 1.5009 5.20%
2009-04-02 0 2.500 2.500 2.650 2.460 2.500 114,000 283,140 2.4837 1.448 1.448 1.535 1.425 1.448 196,835 1.4385 1.63%
2009-04-01 0 2.460 2.460 2.480 2.400 2.480 82,000 201,240 2.4541 1.425 1.425 1.436 1.390 1.436 141,583 1.4214 2.50%
2009-03-31 0 2.400 2.400 2.460 2.400 2.500 340,000 842,280 2.4773 1.390 1.390 1.425 1.390 1.448 587,053 1.4348 -1.64%
2009-03-30 0 2.440 2.390 2.440 2.460 2.480 156,000 384,400 2.4641 1.413 1.384 1.413 1.425 1.436 269,354 1.4271 -1.61%
2009-03-27 0 2.480 2.460 2.500 2.460 2.500 212,000 527,320 2.4874 1.436 1.425 1.448 1.425 1.448 366,045 1.4406 2.06%
2009-03-26 0 2.430 2.430 2.530 2.350 2.500 38,000 91,960 2.4200 1.407 1.407 1.465 1.361 1.448 65,612 1.4016 4.74%
2009-03-25 0 2.320 2.300 2.350 2.290 2.320 104,000 239,960 2.3073 1.344 1.332 1.361 1.326 1.344 179,569 1.3363 0.87%
2009-03-24 0 2.300 2.300 2.350 2.230 2.320 74,000 170,160 2.2995 1.332 1.332 1.361 1.292 1.344 127,770 1.3318 4.55%
2009-03-23 0 2.200 2.200 2.250 2.170 2.220 328,000 722,500 2.2027 1.274 1.274 1.303 1.257 1.286 566,333 1.2758 0.92%
2009-03-20 0 2.180 2.180 2.200 2.180 2.190 55,000 119,890 2.1798 1.263 1.263 1.274 1.263 1.268 94,964 1.2625 -0.91%
2009-03-19 0 2.200 2.200 2.300 2.160 2.220 98,000 215,180 2.1957 1.274 1.274 1.332 1.251 1.286 169,209 1.2717 0.00%
2009-03-18 0 2.200 2.200 2.300 - - 0 0 - 1.274 1.274 1.332 - - 0 - 0.00%
2009-03-17 0 2.200 2.190 2.250 2.160 2.200 70,000 152,600 2.1800 1.274 1.268 1.303 1.251 1.274 120,864 1.2626 1.85%
2009-03-16 0 2.160 2.160 2.200 2.160 2.180 34,000 73,520 2.1624 1.251 1.251 1.274 1.251 1.263 58,705 1.2524 -0.92%
2009-03-13 0 2.180 2.160 2.190 - - 0 0 - 1.263 1.251 1.268 - - 0 - 0.00%
2009-03-12 0 2.180 2.160 2.180 2.150 2.180 172,000 371,560 2.1602 1.263 1.251 1.263 1.245 1.263 296,980 1.2511 0.46%
2009-03-11 0 2.170 2.170 2.200 2.150 2.170 26,000 56,340 2.1669 1.257 1.257 1.274 1.245 1.257 44,892 1.2550 -1.36%
2009-03-10 0 2.200 2.200 2.210 2.160 2.200 102,000 222,280 2.1792 1.274 1.274 1.280 1.251 1.274 176,116 1.2621 1.85%
2009-03-09 0 2.160 2.140 2.160 2.160 2.160 110,000 237,600 2.1600 1.251 1.239 1.251 1.251 1.251 189,929 1.2510 1.41%
2009-03-06 0 2.130 2.130 2.160 2.130 2.170 152,000 326,020 2.1449 1.234 1.234 1.251 1.234 1.257 262,447 1.2422 -1.84%
2009-03-05 0 2.170 2.170 2.200 2.150 2.170 14,000 30,220 2.1586 1.257 1.257 1.274 1.245 1.257 24,173 1.2502 0.46%
2009-03-04 0 2.160 2.160 2.200 2.100 2.160 92,000 196,720 2.1383 1.251 1.251 1.274 1.216 1.251 158,850 1.2384 0.00%
2009-03-03 0 2.160 2.130 2.250 2.130 2.160 30,000 64,080 2.1360 1.251 1.234 1.303 1.234 1.251 51,799 1.2371 0.00%
2009-03-02 0 2.160 2.160 2.170 2.150 2.170 98,000 211,740 2.1606 1.251 1.251 1.257 1.245 1.257 169,209 1.2513 0.47%
2009-02-27 0 2.150 2.150 2.200 2.120 2.160 332,000 714,380 2.1517 1.245 1.245 1.274 1.228 1.251 573,240 1.2462 0.00%
2009-02-26 0 2.150 2.120 2.200 2.120 2.150 50,000 107,200 2.1440 1.245 1.228 1.274 1.228 1.245 86,331 1.2417 1.42%
2009-02-25 0 2.120 2.120 2.150 2.100 2.130 125,000 263,410 2.1073 1.228 1.228 1.245 1.216 1.234 215,828 1.2205 0.00%
2009-02-24 0 2.120 2.110 2.140 2.100 2.200 230,000 490,120 2.1310 1.228 1.222 1.239 1.216 1.274 397,124 1.2342 -3.64%
2009-02-23 0 2.200 2.200 2.230 2.160 2.260 92,000 202,040 2.1961 1.274 1.274 1.292 1.251 1.309 158,850 1.2719 1.38%
2009-02-20 0 2.170 2.110 2.170 2.090 2.170 32,000 68,320 2.1350 1.257 1.222 1.257 1.210 1.257 55,252 1.2365 3.83%
2009-02-19 0 2.090 2.080 2.090 2.090 2.120 248,000 519,600 2.0952 1.210 1.205 1.210 1.210 1.228 428,203 1.2134 0.00%
2009-02-18 0 2.090 2.080 2.090 2.050 2.090 18,000 37,540 2.0856 1.210 1.205 1.210 1.187 1.210 31,079 1.2079 -2.79%
2009-02-17 0 2.150 2.080 2.150 2.150 2.200 214,000 463,680 2.1667 1.245 1.205 1.245 1.245 1.274 369,498 1.2549 -2.27%
2009-02-16 0 2.200 2.200 2.390 2.100 2.200 40,000 86,000 2.1500 1.274 1.274 1.384 1.216 1.274 69,065 1.2452 1.85%
2009-02-13 0 2.160 2.160 2.300 2.160 2.180 142,000 308,260 2.1708 1.251 1.251 1.332 1.251 1.263 245,181 1.2573 -1.82%
2009-02-12 0 2.200 2.140 2.200 2.160 2.200 42,000 91,960 2.1895 1.274 1.239 1.274 1.251 1.274 72,518 1.2681 4.27%
2009-02-11 0 2.110 2.110 2.150 2.070 2.080 143,000 297,040 2.0772 1.222 1.222 1.245 1.199 1.205 246,907 1.2030 -0.94%
2009-02-10 0 2.130 2.030 2.300 - - 0 0 - 1.234 1.176 1.332 - - 0 - 0.00%
2009-02-09 0 2.130 2.050 2.130 2.130 2.130 2,000 4,260 2.1300 1.234 1.187 1.234 1.234 1.234 3,453 1.2336 1.43%
2009-02-06 0 2.100 2.080 2.190 2.080 2.100 104,000 217,520 2.0915 1.216 1.205 1.268 1.205 1.216 179,569 1.2113 0.00%
2009-02-05 0 2.100 2.050 2.100 2.050 2.100 72,000 150,240 2.0867 1.216 1.187 1.216 1.187 1.216 124,317 1.2085 1.94%
2009-02-04 0 2.060 2.060 2.180 2.060 2.060 20,000 41,200 2.0600 1.193 1.193 1.263 1.193 1.193 34,533 1.1931 0.00%
2009-02-03 0 2.060 2.060 2.180 2.050 2.080 186,000 382,660 2.0573 1.193 1.193 1.263 1.187 1.205 321,152 1.1915 0.00%
2009-02-02 0 2.060 2.060 2.180 2.060 2.120 26,000 54,440 2.0938 1.193 1.193 1.263 1.193 1.228 44,892 1.2127 -2.83%
2009-01-30 0 2.120 2.120 2.190 2.050 2.140 66,000 137,560 2.0842 1.228 1.228 1.268 1.187 1.239 113,957 1.2071 0.00%
2009-01-29 0 2.120 2.100 2.190 2.020 2.120 60,000 125,000 2.0833 1.228 1.216 1.268 1.170 1.228 103,598 1.2066 2.91%
2009-01-23 0 2.060 2.020 2.100 - - 0 0 - 1.193 1.170 1.216 - - 0 - 0.00%
2009-01-22 0 2.060 2.050 2.060 2.020 2.100 342,000 702,540 2.0542 1.193 1.187 1.193 1.170 1.216 590,506 1.1897 -9.65%
2009-01-21 0 2.280 2.020 2.280 - - 0 0 - 1.320 1.170 1.320 - - 0 - 0.00%
2009-01-20 0 2.280 2.070 2.280 - - 0 0 - 1.320 1.199 1.320 - - 0 - -0.87%
2009-01-19 0 2.300 2.120 2.300 2.100 2.300 24,000 51,640 2.1517 1.332 1.228 1.332 1.216 1.332 41,439 1.2462 6.48%
2009-01-16 0 2.160 2.140 2.190 2.080 2.170 146,000 308,240 2.1112 1.251 1.239 1.268 1.205 1.257 252,087 1.2228 -1.82%
2009-01-15 0 2.200 2.060 2.290 2.050 2.200 67,000 137,650 2.0545 1.274 1.193 1.326 1.187 1.274 115,684 1.1899 -6.78%
2009-01-14 0 2.360 2.230 2.400 2.290 2.360 20,000 46,780 2.3390 1.367 1.292 1.390 1.326 1.367 34,533 1.3547 2.61%
2009-01-13 0 2.300 2.210 2.400 2.250 2.300 32,000 73,240 2.2888 1.332 1.280 1.390 1.303 1.332 55,252 1.3256 -4.17%
2009-01-12 0 2.400 2.300 2.400 2.400 2.400 10,000 24,000 2.4000 1.390 1.332 1.390 1.390 1.390 17,266 1.3900 0.00%
2009-01-09 0 2.400 2.350 2.420 2.400 2.400 30,000 72,000 2.4000 1.390 1.361 1.402 1.390 1.390 51,799 1.3900 0.42%
2009-01-08 0 2.390 2.360 2.400 2.380 2.400 76,000 181,920 2.3937 1.384 1.367 1.390 1.378 1.390 131,224 1.3863 -2.05%
2009-01-07 0 2.440 2.400 2.440 2.400 2.440 50,000 120,700 2.4140 1.413 1.390 1.413 1.390 1.413 86,331 1.3981 1.24%
2009-01-06 0 2.410 2.380 2.410 2.380 2.410 58,000 139,180 2.3997 1.396 1.378 1.396 1.378 1.396 100,144 1.3898 0.00%
2009-01-05 0 2.410 2.400 2.410 2.350 2.410 296,000 707,680 2.3908 1.396 1.390 1.396 1.361 1.396 511,081 1.3847 0.42%
2009-01-02 0 2.400 2.390 2.400 2.330 2.400 172,000 408,920 2.3774 1.390 1.384 1.390 1.349 1.390 296,980 1.3769 2.13%
2008-12-31 0 2.350 2.350 2.400 2.300 2.400 202,000 479,500 2.3738 1.361 1.361 1.390 1.332 1.390 348,778 1.3748 2.17%
2008-12-30 0 2.300 2.300 2.400 2.300 2.300 166,000 381,800 2.3000 1.332 1.332 1.390 1.332 1.332 286,620 1.3321 0.44%
2008-12-29 0 2.290 2.200 2.290 2.290 2.300 40,000 91,740 2.2935 1.326 1.274 1.326 1.326 1.332 69,065 1.3283 0.00%
2008-12-24 0 2.290 2.100 2.300 - - 0 0 - 1.326 1.216 1.332 - - 0 - 0.00%
2008-12-23 0 2.290 2.250 2.300 - - 0 0 - 1.326 1.303 1.332 - - 0 - 0.00%
2008-12-22 0 2.290 2.290 2.300 2.250 2.310 114,000 261,120 2.2905 1.326 1.326 1.332 1.303 1.338 196,835 1.3266 -0.43%
2008-12-19 0 2.300 2.290 2.300 2.300 2.340 162,000 376,040 2.3212 1.332 1.326 1.332 1.332 1.355 279,713 1.3444 0.00%
2008-12-18 0 2.300 2.260 2.340 2.300 2.300 2,000 4,600 2.3000 1.332 1.309 1.355 1.332 1.332 3,453 1.3321 0.00%
2008-12-17 0 2.300 2.280 2.300 2.300 2.400 126,000 292,460 2.3211 1.332 1.320 1.332 1.332 1.390 217,555 1.3443 -3.36%
2008-12-16 0 2.380 2.310 2.390 2.370 2.500 108,000 259,260 2.4006 1.378 1.338 1.384 1.373 1.448 186,476 1.3903 -0.42%
2008-12-15 0 2.390 2.280 2.350 2.300 2.400 134,000 314,240 2.3451 1.384 1.320 1.361 1.332 1.390 231,368 1.3582 3.91%
2008-12-12 0 2.300 2.220 2.300 2.220 2.500 42,000 97,420 2.3195 1.332 1.286 1.332 1.286 1.448 72,518 1.3434 -4.17%
2008-12-11 0 2.400 2.360 2.410 2.360 2.410 82,000 195,720 2.3868 1.390 1.367 1.396 1.367 1.396 141,583 1.3824 2.56%
2008-12-10 0 2.340 2.250 2.340 2.300 2.400 80,000 186,800 2.3350 1.355 1.303 1.355 1.332 1.390 138,130 1.3523 -2.50%
2008-12-09 0 2.400 2.220 2.400 2.400 2.400 26,000 62,400 2.4000 1.390 1.286 1.390 1.390 1.390 44,892 1.3900 0.00%
2008-12-08 0 2.400 2.230 2.400 2.350 2.500 24,000 58,060 2.4192 1.390 1.292 1.390 1.361 1.448 41,439 1.4011 5.26%
2008-12-05 0 2.280 2.270 2.300 2.180 2.230 14,000 30,740 2.1957 1.320 1.315 1.332 1.263 1.292 24,173 1.2717 0.88%
2008-12-04 0 2.260 2.120 2.260 - - 0 0 - 1.309 1.228 1.309 - - 0 - 0.00%
2008-12-03 0 2.260 2.000 2.260 - - 0 0 - 1.309 1.158 1.309 - - 0 - 0.00%
2008-12-02 0 2.260 2.070 2.260 - - 0 0 - 1.309 1.199 1.309 - - 0 - -0.44%
2008-12-01 0 2.270 2.250 2.270 2.270 2.270 422,000 957,940 2.2700 1.315 1.303 1.315 1.315 1.315 728,636 1.3147 0.00%
2008-11-28 0 2.270 2.270 2.320 2.210 2.240 4,000 8,900 2.2250 1.315 1.315 1.344 1.280 1.297 6,907 1.2886 0.89%
2008-11-27 0 2.250 2.250 2.350 2.200 2.250 28,000 61,900 2.2107 1.303 1.303 1.361 1.274 1.303 48,346 1.2804 -2.17%
2008-11-26 0 2.300 2.200 2.400 - - 0 0 - 1.332 1.274 1.390 - - 0 - 0.00%
2008-11-25 0 2.300 2.200 2.300 2.300 2.500 50,000 119,000 2.3800 1.332 1.274 1.332 1.332 1.448 86,331 1.3784 4.55%
2008-11-24 0 2.200 2.200 2.350 2.200 2.200 10,000 22,000 2.2000 1.274 1.274 1.361 1.274 1.274 17,266 1.2742 0.00%
2008-11-21 0 2.200 2.000 2.200 2.200 2.200 10,000 22,000 2.2000 1.274 1.158 1.274 1.274 1.274 17,266 1.2742 0.00%
2008-11-20 0 2.200 2.200 2.250 2.100 2.250 20,000 44,100 2.2050 1.274 1.274 1.303 1.216 1.303 34,533 1.2771 -8.33%
2008-11-19 0 2.400 2.010 2.500 - - 0 0 - 1.390 1.164 1.448 - - 0 - 0.00%
2008-11-18 0 2.400 - 2.470 - - 0 0 - 1.390 - 1.431 - - 0 - 0.00%
2008-11-17 0 2.400 2.200 2.400 2.400 2.500 38,000 91,400 2.4053 1.390 1.274 1.390 1.390 1.448 65,612 1.3930 -2.04%
2008-11-14 0 2.450 2.280 2.360 2.340 2.500 64,000 157,960 2.4681 1.419 1.320 1.367 1.355 1.448 110,504 1.4295 0.82%
2008-11-13 0 2.430 2.350 2.600 2.430 2.600 214,000 534,500 2.4977 1.407 1.361 1.506 1.407 1.506 369,498 1.4466 -6.90%
2008-11-12 0 2.610 2.520 2.780 2.550 2.670 146,000 381,080 2.6101 1.512 1.459 1.610 1.477 1.546 252,087 1.5117 -5.09%
2008-11-11 0 2.750 2.650 2.750 2.750 2.850 100,000 281,400 2.8140 1.593 1.535 1.593 1.593 1.651 172,663 1.6298 -2.83%
2008-11-10 0 2.830 2.730 2.900 2.650 2.850 180,000 498,140 2.7674 1.639 1.581 1.680 1.535 1.651 310,793 1.6028 8.02%
2008-11-07 0 2.620 2.620 2.700 2.550 2.600 54,000 139,400 2.5815 1.517 1.517 1.564 1.477 1.506 93,238 1.4951 0.77%
2008-11-06 0 2.600 2.600 2.650 2.460 2.600 118,000 304,500 2.5805 1.506 1.506 1.535 1.425 1.506 203,742 1.4945 -1.89%
2008-11-05 0 2.650 2.650 2.730 2.500 2.750 546,000 1,458,320 2.6709 1.535 1.535 1.581 1.448 1.593 942,738 1.5469 15.22%
2008-11-04 0 2.300 2.250 2.500 1.950 2.300 226,000 475,520 2.1041 1.332 1.303 1.448 1.129 1.332 390,217 1.2186 17.95%
2008-11-03 0 1.950 1.950 2.080 1.850 1.960 456,000 869,820 1.9075 1.129 1.129 1.205 1.071 1.135 787,341 1.1048 5.98%
2008-10-31 0 1.840 1.820 1.840 1.800 1.850 60,000 110,280 1.8380 1.066 1.054 1.066 1.042 1.071 103,598 1.0645 1.10%
2008-10-30 0 1.820 1.800 1.830 1.750 1.820 190,000 339,400 1.7863 1.054 1.042 1.060 1.014 1.054 328,059 1.0346 1.11%
2008-10-29 0 1.800 1.780 1.820 1.780 1.860 258,000 468,880 1.8174 1.042 1.031 1.054 1.031 1.077 445,469 1.0526 1.12%
2008-10-28 0 1.780 1.750 1.780 1.730 1.800 158,000 279,060 1.7662 1.031 1.014 1.031 1.002 1.042 272,807 1.0229 -1.11%
2008-10-27 0 1.800 1.750 1.800 1.790 2.050 520,000 1,032,480 1.9855 1.042 1.014 1.042 1.037 1.187 897,845 1.1500 -10.00%
2008-10-24 0 2.000 1.920 2.000 2.000 2.200 176,000 367,680 2.0891 1.158 1.112 1.158 1.158 1.274 303,886 1.2099 -9.09%
2008-10-23 0 2.200 2.150 2.200 2.200 2.230 48,000 106,020 2.2088 1.274 1.245 1.274 1.274 1.292 82,878 1.2792 -12.00%
2008-10-22 0 2.500 2.450 2.500 2.500 2.500 14,000 35,000 2.5000 1.448 1.419 1.448 1.448 1.448 24,173 1.4479 2.04%
2008-10-21 0 2.450 2.500 2.570 2.450 2.500 16,000 39,700 2.4813 1.419 1.448 1.488 1.419 1.448 27,626 1.4371 -5.77%
2008-10-20 0 2.600 2.540 2.660 2.500 2.600 60,000 155,060 2.5843 1.506 1.471 1.541 1.448 1.506 103,598 1.4968 4.42%
2008-10-17 0 2.490 2.490 2.630 2.490 2.520 125,000 312,810 2.5025 1.442 1.442 1.523 1.442 1.459 215,828 1.4493 0.00%
2008-10-16 0 2.490 2.490 2.510 2.480 2.500 302,000 751,040 2.4869 1.442 1.442 1.454 1.436 1.448 521,441 1.4403 -1.19%
2008-10-15 0 2.520 2.550 2.680 2.500 2.560 82,000 207,880 2.5351 1.459 1.477 1.552 1.448 1.483 141,583 1.4683 1.61%
2008-10-14 0 2.480 2.480 2.550 2.380 2.500 260,000 631,320 2.4282 1.436 1.436 1.477 1.378 1.448 448,923 1.4063 4.20%
2008-10-13 0 2.380 2.380 2.420 2.300 2.380 46,000 108,060 2.3491 1.378 1.378 1.402 1.332 1.378 79,425 1.3605 -2.86%
2008-10-10 0 2.450 2.200 2.400 2.300 2.600 224,000 565,500 2.5246 1.419 1.274 1.390 1.332 1.506 386,764 1.4621 -9.26%
2008-10-09 0 2.700 2.700 2.720 2.620 2.750 68,000 183,780 2.7026 1.564 1.564 1.575 1.517 1.593 117,411 1.5653 1.89%
2008-10-08 0 2.700 2.520 2.650 2.660 2.800 168,000 460,420 2.7406 1.535 1.432 1.506 1.512 1.592 295,546 1.5579 -10.00%
2008-10-06 0 3.000 2.860 3.000 3.000 3.000 20,000 60,000 3.0000 1.705 1.626 1.705 1.705 1.705 35,184 1.7053 -7.41%
2008-10-03 0 3.240 3.000 3.240 - - 0 0 - 1.842 1.705 1.842 - - 0 - -0.31%
2008-10-02 0 3.250 3.120 3.280 3.200 3.250 76,000 245,200 3.2263 1.847 1.774 1.864 1.819 1.847 133,699 1.8340 0.31%
2008-09-30 0 3.240 3.200 3.240 3.180 3.240 26,000 83,240 3.2015 1.842 1.819 1.842 1.808 1.842 45,739 1.8199 -2.70%
2008-09-29 0 3.330 3.330 3.370 3.330 3.330 42,000 139,860 3.3300 1.893 1.893 1.916 1.893 1.893 73,887 1.8929 -2.06%
2008-09-26 0 3.400 3.350 3.400 3.290 3.400 108,000 362,100 3.3528 1.933 1.904 1.933 1.870 1.933 189,994 1.9058 8.28%
2008-09-25 0 3.140 3.200 3.230 3.010 3.200 106,000 333,600 3.1472 1.785 1.819 1.836 1.711 1.819 186,476 1.7890 7.17%
2008-09-24 0 2.930 2.930 3.080 2.910 3.000 118,000 351,400 2.9780 1.666 1.666 1.751 1.654 1.705 207,586 1.6928 -8.44%
2008-09-23 0 3.200 3.000 3.200 3.000 3.200 22,000 67,560 3.0709 1.819 1.705 1.819 1.705 1.819 38,702 1.7456 -1.54%
2008-09-22 0 3.250 3.250 3.300 3.200 3.200 4,000 12,800 3.2000 1.847 1.847 1.876 1.819 1.819 7,037 1.8190 1.56%
2008-09-19 0 3.200 2.960 3.400 3.080 3.200 10,000 31,040 3.1040 1.819 1.683 1.933 1.751 1.819 17,592 1.7644 3.90%
2008-09-18 0 3.080 2.800 3.080 - - 0 0 - 1.751 1.592 1.751 - - 0 - -3.75%
2008-09-17 0 3.200 2.910 3.200 2.900 3.200 72,000 213,860 2.9703 1.819 1.654 1.819 1.648 1.819 126,663 1.6884 -1.23%
2008-09-16 0 3.240 2.570 3.240 3.250 3.250 8,000 26,000 3.2500 1.842 1.461 1.842 1.847 1.847 14,074 1.8474 -3.28%
2008-09-12 0 3.350 3.310 3.350 3.320 3.350 16,000 53,220 3.3263 1.904 1.882 1.904 1.887 1.904 28,147 1.8908 -0.30%
2008-09-11 0 3.360 3.300 3.360 3.300 3.400 50,000 165,520 3.3104 1.910 1.876 1.910 1.876 1.933 87,960 1.8818 1.82%
2008-09-10 0 3.300 3.300 3.400 3.300 3.300 4,000 13,200 3.3000 1.876 1.876 1.933 1.876 1.876 7,037 1.8758 -2.94%
2008-09-09 0 3.400 3.400 3.700 3.400 3.420 28,000 95,400 3.4071 1.933 1.933 2.103 1.933 1.944 49,258 1.9368 0.00%
2008-09-08 0 3.400 3.400 4.500 3.400 3.400 38,000 129,200 3.4000 1.933 1.933 2.558 1.933 1.933 66,850 1.9327 0.00%
2008-09-05 0 3.400 3.420 3.450 3.400 3.600 88,000 308,500 3.5057 1.933 1.944 1.961 1.933 2.046 154,810 1.9928 -5.56%
2008-09-04 0 3.600 3.600 3.800 3.600 3.600 6,000 21,600 3.6000 2.046 2.046 2.160 2.046 2.046 10,555 2.0464 0.00%
2008-09-03 0 3.600 3.600 3.980 - - 0 0 - 2.046 2.046 2.262 - - 0 - 0.00%
2008-09-02 0 3.600 3.600 3.980 3.600 3.600 46,000 165,600 3.6000 2.046 2.046 2.262 2.046 2.046 80,923 2.0464 -2.70%
2008-09-01 0 3.700 3.500 3.700 - - 0 0 - 2.103 1.990 2.103 - - 0 - 0.00%
2008-08-29 0 3.700 3.600 3.700 3.500 3.700 42,000 149,100 3.5500 2.103 2.046 2.103 1.990 2.103 73,887 2.0180 6.32%
2008-08-28 0 3.480 3.400 3.490 3.480 3.480 22,000 76,560 3.4800 1.978 1.933 1.984 1.978 1.978 38,702 1.9782 -1.97%
2008-08-27 0 3.550 3.550 3.750 3.420 3.650 66,000 234,620 3.5548 2.018 2.018 2.132 1.944 2.075 116,107 2.0207 -4.05%
2008-08-26 0 3.700 3.600 3.700 2.100 3.750 92,000 298,840 3.2483 2.103 2.046 2.103 1.194 2.132 161,847 1.8464 -7.50%
2008-08-25 0 4.000 - 4.000 - - 0 0 - 2.274 - 2.274 - - 0 - 0.00%
2008-08-21 0 4.000 3.900 4.000 4.000 4.050 883,000 3,609,400 4.0877 2.274 2.217 2.274 2.274 2.302 1,553,377 2.3236 -2.44%
2008-08-20 0 4.100 4.100 4.120 4.100 4.120 140,000 574,080 4.1006 2.331 2.331 2.342 2.331 2.342 246,288 2.3309 0.00%
2008-08-19 0 4.100 4.100 4.120 4.100 4.100 203,600 834,648 4.0994 2.331 2.331 2.342 2.331 2.331 358,174 2.3303 0.00%
2008-08-18 0 4.100 4.100 4.200 4.100 4.100 74,000 303,400 4.1000 2.331 2.331 2.387 2.331 2.331 130,181 2.3306 0.00%
2008-08-15 0 4.100 4.000 4.100 4.100 4.100 284,000 1,164,400 4.1000 2.331 2.274 2.331 2.331 2.331 499,614 2.3306 0.00%
2008-08-14 0 4.100 4.100 4.120 4.100 4.100 416,000 1,705,600 4.1000 2.331 2.331 2.342 2.331 2.331 731,829 2.3306 -0.49%
2008-08-13 0 4.120 4.100 4.120 4.100 4.150 144,000 590,640 4.1017 2.342 2.331 2.342 2.331 2.359 253,325 2.3315 0.00%
2008-08-12 0 4.120 4.100 4.120 4.100 4.150 74,000 304,280 4.1119 2.342 2.331 2.342 2.331 2.359 130,181 2.3374 -0.72%
2008-08-11 0 4.150 4.100 4.150 4.090 4.150 116,000 475,860 4.1022 2.359 2.331 2.359 2.325 2.359 204,068 2.3319 -0.95%
2008-08-08 0 4.190 4.100 4.190 4.100 4.190 100,000 412,320 4.1232 2.382 2.331 2.382 2.331 2.382 175,920 2.3438 2.20%
2008-08-07 0 4.100 4.100 4.130 4.100 4.150 224,000 919,100 4.1031 2.331 2.331 2.348 2.331 2.359 394,062 2.3324 0.00%
2008-08-05 0 4.100 4.100 4.120 4.100 4.100 66,000 270,600 4.1000 2.331 2.331 2.342 2.331 2.331 116,107 2.3306 0.00%
2008-08-04 0 4.100 4.100 4.150 4.100 4.100 74,000 303,400 4.1000 2.331 2.331 2.359 2.331 2.331 130,181 2.3306 0.00%
2008-08-01 0 4.100 4.100 4.150 4.100 4.100 54,000 221,400 4.1000 2.331 2.331 2.359 2.331 2.331 94,997 2.3306 -2.38%
2008-07-31 0 4.200 4.200 4.250 4.150 4.200 190,000 795,040 4.1844 2.387 2.387 2.416 2.359 2.387 334,249 2.3786 0.96%
2008-07-30 0 4.160 4.150 4.200 4.150 4.200 56,000 233,240 4.1650 2.365 2.359 2.387 2.359 2.387 98,515 2.3675 -2.12%
2008-07-29 0 4.250 4.150 4.250 - - 6,000 25,500 4.2500 2.416 2.359 2.416 - - 10,555 2.4159 0.00%
2008-07-28 0 4.250 4.150 4.250 - - 0 0 - 2.416 2.359 2.416 - - 0 - 0.00%
2008-07-25 0 4.250 4.180 4.250 4.250 4.250 3,000 12,750 4.2500 2.416 2.376 2.416 2.416 2.416 5,278 2.4159 0.00%
2008-07-24 0 4.250 4.130 4.250 - - 0 0 - 2.416 2.348 2.416 - - 0 - -0.23%
2008-07-23 0 4.260 4.260 4.290 4.260 4.260 44,000 187,440 4.2600 2.422 2.422 2.439 2.422 2.422 77,405 2.4216 0.00%
2008-07-22 0 4.260 4.150 4.260 4.270 4.310 34,000 145,360 4.2753 2.422 2.359 2.422 2.427 2.450 59,813 2.4302 -0.70%
2008-07-21 0 4.290 4.160 4.290 4.290 4.290 2,000 8,580 4.2900 2.439 2.365 2.439 2.439 2.439 3,518 2.4386 0.47%
2008-07-18 0 4.270 4.180 4.270 4.310 4.310 12,000 51,720 4.3100 2.427 2.376 2.427 2.450 2.450 21,110 2.4500 -0.93%
2008-07-17 0 4.310 4.160 4.460 4.300 4.310 12,000 51,700 4.3083 2.450 2.365 2.535 2.444 2.450 21,110 2.4490 0.23%
2008-07-16 0 4.300 4.150 4.400 4.150 4.300 88,000 364,980 4.1475 2.444 2.359 2.501 2.359 2.444 154,810 2.3576 2.38%
2008-07-15 0 4.200 4.200 4.330 4.200 4.330 414,000 1,756,320 4.2423 2.387 2.387 2.461 2.387 2.461 728,310 2.4115 -1.18%
2008-07-14 0 4.250 4.250 4.340 4.250 4.340 18,000 76,680 4.2600 2.416 2.416 2.467 2.416 2.467 31,666 2.4216 0.00%
2008-07-11 0 4.250 4.250 4.340 4.250 4.250 82,000 348,500 4.2500 2.416 2.416 2.467 2.416 2.416 144,255 2.4159 -1.16%
2008-07-10 0 4.300 4.300 4.380 4.100 4.380 166,000 718,160 4.3263 2.444 2.444 2.490 2.331 2.490 292,028 2.4592 -2.27%
2008-07-09 0 4.400 4.400 4.590 4.350 4.400 132,000 578,060 4.3792 2.501 2.501 2.609 2.473 2.501 232,215 2.4893 0.23%
2008-07-08 0 4.390 4.280 4.390 4.380 4.400 10,000 43,840 4.3840 2.495 2.433 2.495 2.490 2.501 17,592 2.4920 0.23%
2008-07-07 0 4.380 4.250 4.380 4.420 4.420 2,000 8,840 4.4200 2.490 2.416 2.490 2.513 2.513 3,518 2.5125 3.06%
2008-07-04 0 4.250 4.250 4.350 4.250 4.380 12,000 51,360 4.2800 2.416 2.416 2.473 2.416 2.490 21,110 2.4329 -2.97%
2008-07-03 0 4.380 4.100 4.380 4.690 4.690 10,000 46,900 4.6900 2.490 2.331 2.490 2.666 2.666 17,592 2.6660 9.50%
2008-07-02 0 4.000 4.080 4.480 4.000 4.500 20,000 86,460 4.3230 2.274 2.319 2.547 2.274 2.558 35,184 2.4574 -13.04%
2008-06-30 0 4.600 4.500 4.700 4.400 4.600 40,000 178,040 4.4510 2.615 2.558 2.672 2.501 2.615 70,368 2.5301 4.55%
2008-06-27 0 4.400 4.400 4.500 4.250 4.400 168,000 725,480 4.3183 2.501 2.501 2.558 2.416 2.501 295,546 2.4547 0.92%
2008-06-26 0 4.360 4.360 4.500 4.150 4.300 34,000 143,920 4.2329 2.478 2.478 2.558 2.359 2.444 59,813 2.4062 6.08%
2008-06-25 0 4.110 4.100 4.300 4.000 4.300 22,000 92,040 4.1836 2.336 2.331 2.444 2.274 2.444 38,702 2.3781 -8.67%
2008-06-24 0 4.500 4.200 4.500 4.600 4.600 8,000 36,800 4.6000 2.558 2.387 2.558 2.615 2.615 14,074 2.6148 -2.17%
2008-06-23 0 4.600 4.600 4.680 4.600 4.710 34,000 158,100 4.6500 2.615 2.615 2.660 2.615 2.677 59,813 2.6432 -1.08%
2008-06-20 0 4.650 4.710 4.750 4.650 4.700 30,000 140,400 4.6800 2.643 2.677 2.700 2.643 2.672 52,776 2.6603 0.43%
2008-06-19 0 4.750 4.750 4.990 4.750 4.750 10,000 47,500 4.7500 2.632 2.632 2.765 2.632 2.632 18,048 2.6319 0.00%
2008-06-18 0 4.750 4.750 5.000 4.720 4.720 2,000 9,440 4.7200 2.632 2.632 2.770 2.615 2.615 3,610 2.6153 -2.06%
2008-06-17 0 4.850 4.800 4.850 4.710 4.880 56,000 267,540 4.7775 2.687 2.660 2.687 2.610 2.704 101,069 2.6471 1.04%
2008-06-16 0 4.800 4.800 4.850 4.700 4.800 88,000 418,300 4.7534 2.660 2.660 2.687 2.604 2.660 158,822 2.6338 2.13%
2008-06-13 0 4.700 4.700 4.820 4.700 4.710 76,000 357,300 4.7013 2.604 2.604 2.671 2.604 2.610 137,165 2.6049 -2.49%
2008-06-12 0 4.820 4.760 4.820 4.700 4.850 138,000 654,720 4.7443 2.671 2.637 2.671 2.604 2.687 249,062 2.6287 0.63%
2008-06-11 0 4.790 4.720 4.800 4.700 4.800 82,000 388,320 4.7356 2.654 2.615 2.660 2.604 2.660 147,993 2.6239 0.84%
2008-06-10 0 4.750 4.700 4.750 4.560 5.000 252,000 1,195,700 4.7448 2.632 2.604 2.632 2.527 2.770 454,809 2.6290 -3.06%
2008-06-06 0 4.900 4.860 5.000 4.800 5.100 214,000 1,050,200 4.9075 2.715 2.693 2.770 2.660 2.826 386,227 2.7191 -7.55%
2008-06-05 0 5.300 5.300 5.350 5.300 5.300 60,000 318,000 5.3000 2.937 2.937 2.964 2.937 2.937 108,288 2.9366 -0.19%
2008-06-04 0 5.310 5.310 5.400 5.300 5.400 100,000 532,020 5.3202 2.942 2.942 2.992 2.937 2.992 180,480 2.9478 -1.67%
2008-06-03 0 5.400 5.400 5.450 5.400 5.430 774,000 4,180,940 5.4017 2.992 2.992 3.020 2.992 3.009 1,396,914 2.9930 -0.18%
2008-06-02 0 5.410 5.400 5.430 5.400 5.410 40,000 216,300 5.4075 2.998 2.992 3.009 2.992 2.998 72,192 2.9962 0.00%
2008-05-30 0 5.410 5.410 5.460 5.400 5.450 368,000 1,988,640 5.4039 2.998 2.998 3.025 2.992 3.020 664,166 2.9942 -2.70%
2008-05-29 0 5.560 5.400 5.560 5.400 5.560 470,000 2,547,660 5.4206 3.081 2.992 3.081 2.992 3.081 848,255 3.0034 2.21%
2008-05-28 0 5.440 5.440 5.460 5.400 5.550 42,000 228,740 5.4462 3.014 3.014 3.025 2.992 3.075 75,802 3.0176 -0.73%
2008-05-27 0 5.480 5.460 5.480 5.430 5.500 66,000 360,180 5.4573 3.036 3.025 3.036 3.009 3.047 119,117 3.0238 -0.54%
2008-05-26 0 5.510 5.470 5.560 5.400 5.550 348,000 1,891,280 5.4347 3.053 3.031 3.081 2.992 3.075 628,070 3.0113 1.10%
2008-05-23 0 5.450 5.450 5.500 5.450 5.550 100,000 548,580 5.4858 3.020 3.020 3.047 3.020 3.075 180,480 3.0396 -0.37%
2008-05-22 0 5.470 5.450 5.500 5.400 5.500 710,000 3,852,180 5.4256 3.031 3.020 3.047 2.992 3.047 1,281,407 3.0062 -0.55%
2008-05-21 0 5.500 5.450 5.530 5.350 5.550 302,000 1,633,200 5.4079 3.047 3.020 3.064 2.964 3.075 545,049 2.9964 0.00%
2008-05-20 0 5.500 5.500 5.520 5.450 5.540 567,000 3,111,260 5.4872 3.047 3.047 3.059 3.020 3.070 1,023,321 3.0404 0.73%
2008-05-19 0 5.460 5.430 5.460 5.400 5.480 120,000 649,520 5.4127 3.025 3.009 3.025 2.992 3.036 216,576 2.9990 1.11%
2008-05-16 0 5.400 5.400 5.450 5.360 5.500 130,000 701,520 5.3963 2.992 2.992 3.020 2.970 3.047 234,624 2.9900 -0.37%
2008-05-15 0 5.420 5.400 5.450 5.280 5.530 382,000 2,083,580 5.4544 3.003 2.992 3.020 2.926 3.064 689,433 3.0222 3.83%
2008-05-14 0 5.220 5.220 5.250 5.100 5.260 380,000 1,969,360 5.1825 2.892 2.892 2.909 2.826 2.914 685,823 2.8715 1.16%
2008-05-13 0 5.160 5.160 5.200 5.120 5.200 212,000 1,089,740 5.1403 2.859 2.859 2.881 2.837 2.881 382,617 2.8481 0.00%
2008-05-09 0 5.160 5.150 5.200 5.140 5.320 44,000 231,240 5.2555 2.859 2.854 2.881 2.848 2.948 79,411 2.9119 -2.09%
2008-05-08 0 5.270 5.250 5.270 5.200 5.270 329,200 1,726,820 5.2455 2.920 2.909 2.920 2.881 2.920 594,140 2.9064 1.15%
2008-05-07 0 5.210 5.210 5.250 5.090 5.500 1,212,000 6,440,672 5.3141 2.887 2.887 2.909 2.820 3.047 2,187,416 2.9444 -6.13%
2008-05-06 0 5.550 5.500 5.550 5.250 5.690 782,000 4,322,460 5.5274 3.075 3.047 3.075 2.909 3.153 1,411,352 3.0626 3.16%
2008-05-05 0 5.380 5.250 5.380 4.850 5.390 830,000 4,318,860 5.2034 2.981 2.909 2.981 2.687 2.986 1,497,983 2.8831 11.16%
2008-05-02 0 4.840 4.800 4.840 4.520 4.840 630,000 2,960,209 4.6987 2.682 2.660 2.682 2.504 2.682 1,137,023 2.6035 7.56%
2008-04-30 0 4.500 4.460 4.600 4.440 4.520 434,000 1,937,240 4.4637 2.493 2.471 2.549 2.460 2.504 783,282 2.4732 1.12%
2008-04-29 0 4.450 4.400 4.450 4.360 4.530 506,000 2,251,660 4.4499 2.466 2.438 2.466 2.416 2.510 913,228 2.4656 -0.22%
2008-04-28 0 4.460 4.460 4.500 4.440 4.600 608,000 2,733,870 4.4965 2.471 2.471 2.493 2.460 2.549 1,097,317 2.4914 -2.62%
2008-04-25 0 4.580 4.560 4.580 4.340 4.580 1,664,800 7,426,060 4.4606 2.538 2.527 2.538 2.405 2.538 3,004,628 2.4715 5.77%
2008-04-24 0 4.330 4.350 4.380 4.220 4.400 508,000 2,185,040 4.3013 2.399 2.410 2.427 2.338 2.438 916,838 2.3832 1.17%
2008-04-23 0 4.280 4.250 4.280 4.110 4.280 1,020,000 4,301,320 4.2170 2.371 2.355 2.371 2.277 2.371 1,840,894 2.3365 4.14%
2008-04-22 0 4.110 4.110 4.150 4.110 4.150 328,000 1,359,020 4.1434 2.277 2.277 2.299 2.277 2.299 591,974 2.2957 -0.24%
2008-04-21 0 4.120 4.100 4.120 4.050 4.200 358,000 1,468,840 4.1029 2.283 2.272 2.283 2.244 2.327 646,118 2.2733 2.49%
2008-04-18 0 4.020 4.020 4.080 4.010 4.100 100,000 404,000 4.0400 2.227 2.227 2.261 2.222 2.272 180,480 2.2385 0.25%
2008-04-17 0 4.010 4.010 4.030 4.010 4.060 88,000 355,380 4.0384 2.222 2.222 2.233 2.222 2.250 158,822 2.2376 0.25%
2008-04-16 0 4.000 4.000 4.050 3.980 4.060 156,000 626,260 4.0145 2.216 2.216 2.244 2.205 2.250 281,549 2.2243 0.00%
2008-04-15 0 4.000 3.940 4.050 3.910 4.080 182,000 731,720 4.0204 2.216 2.183 2.244 2.166 2.261 328,473 2.2276 -1.72%
2008-04-14 0 4.070 4.000 4.070 3.990 4.070 146,000 584,860 4.0059 2.255 2.216 2.255 2.211 2.255 263,501 2.2196 -2.63%
2008-04-11 0 4.180 4.100 4.200 4.030 4.200 248,000 1,015,700 4.0956 2.316 2.272 2.327 2.233 2.327 447,590 2.2693 3.72%
2008-04-10 0 4.030 4.020 4.160 4.020 4.100 66,000 266,660 4.0403 2.233 2.227 2.305 2.227 2.272 119,117 2.2386 -0.49%
2008-04-09 0 4.050 4.050 4.130 4.050 4.200 104,000 430,800 4.1423 2.244 2.244 2.288 2.244 2.327 187,699 2.2952 -3.57%
2008-04-08 0 4.200 4.200 4.320 4.200 4.390 78,000 336,140 4.3095 2.327 2.327 2.394 2.327 2.432 140,774 2.3878 -2.33%
2008-04-07 0 4.300 4.200 4.340 4.300 4.380 158,000 684,220 4.3305 2.383 2.327 2.405 2.383 2.427 285,158 2.3994 -4.23%
2008-04-03 0 4.490 4.420 4.520 4.200 4.520 316,000 1,386,540 4.3878 2.488 2.449 2.504 2.327 2.504 570,316 2.4312 9.51%
2008-04-02 0 4.100 4.100 4.250 4.100 4.210 165,000 688,510 4.1728 2.272 2.272 2.355 2.272 2.333 297,792 2.3121 0.74%
2008-04-01 0 4.070 4.070 4.100 4.070 4.100 92,000 376,000 4.0870 2.255 2.255 2.272 2.255 2.272 166,041 2.2645 1.75%
2008-03-31 0 4.000 4.000 4.030 3.990 4.100 174,000 703,980 4.0459 2.216 2.216 2.233 2.211 2.272 314,035 2.2417 -3.61%
2008-03-28 0 4.150 4.110 4.150 3.950 4.200 333,300 1,383,750 4.1517 2.299 2.277 2.299 2.189 2.327 601,539 2.3003 -0.95%
2008-03-27 0 4.190 4.190 4.210 4.080 4.270 236,000 985,740 4.1769 2.322 2.322 2.333 2.261 2.366 425,932 2.3143 0.24%
2008-03-26 0 4.180 4.140 4.180 4.020 4.210 364,000 1,511,980 4.1538 2.316 2.294 2.316 2.227 2.333 656,947 2.3015 4.50%
2008-03-25 0 4.000 3.910 4.100 3.700 4.000 224,000 871,100 3.8888 2.216 2.166 2.272 2.050 2.216 404,275 2.1547 8.11%
2008-03-20 0 3.700 3.680 3.700 3.600 3.710 376,000 1,373,880 3.6539 2.050 2.039 2.050 1.995 2.056 678,604 2.0246 -1.33%
2008-03-19 0 3.750 3.720 3.780 3.650 3.800 160,000 596,300 3.7269 2.078 2.061 2.094 2.022 2.105 288,768 2.0650 4.17%
2008-03-18 0 3.600 3.530 3.600 3.600 3.680 256,000 929,120 3.6294 1.995 1.956 1.995 1.995 2.039 462,028 2.0110 -1.91%
2008-03-17 0 3.670 3.670 3.700 3.650 3.800 100,000 369,980 3.6998 2.033 2.033 2.050 2.022 2.105 180,480 2.0500 -7.79%
2008-03-14 0 3.980 3.900 4.000 3.940 4.030 76,000 303,980 3.9997 2.205 2.161 2.216 2.183 2.233 137,165 2.2162 -1.24%
2008-03-13 0 4.030 4.000 4.080 4.030 4.080 14,000 56,740 4.0529 2.233 2.216 2.261 2.233 2.261 25,267 2.2456 -0.49%
2008-03-12 0 4.050 4.050 4.120 4.050 4.150 80,000 328,720 4.1090 2.244 2.244 2.283 2.244 2.299 144,384 2.2767 0.00%
2008-03-11 0 4.050 4.050 4.100 4.050 4.100 104,000 425,140 4.0879 2.244 2.244 2.272 2.244 2.272 187,699 2.2650 -2.64%
2008-03-10 0 4.160 4.130 4.160 4.150 4.200 154,000 641,780 4.1674 2.305 2.288 2.305 2.299 2.327 277,939 2.3091 0.24%
2008-03-07 0 4.150 4.120 4.150 4.090 4.150 26,000 107,240 4.1246 2.299 2.283 2.299 2.266 2.299 46,925 2.2854 0.73%
2008-03-06 0 4.120 4.120 4.150 4.110 4.150 46,000 189,560 4.1209 2.283 2.283 2.299 2.277 2.299 83,021 2.2833 -0.24%
2008-03-05 0 4.130 4.120 4.150 4.130 4.150 156,000 646,800 4.1462 2.288 2.283 2.299 2.288 2.299 281,549 2.2973 0.73%
2008-03-04 0 4.100 4.060 4.100 4.100 4.330 976,000 4,150,320 4.2524 2.272 2.250 2.272 2.272 2.399 1,761,483 2.3562 -4.43%
2008-03-03 0 4.290 4.270 4.290 4.250 4.310 138,000 590,200 4.2768 2.377 2.366 2.377 2.355 2.388 249,062 2.3697 -1.38%
2008-02-29 0 4.350 4.340 4.350 4.350 4.360 132,000 574,940 4.3556 2.410 2.405 2.410 2.410 2.416 238,233 2.4133 -1.14%
2008-02-28 0 4.400 4.400 4.460 4.400 4.460 154,700 687,710 4.4454 2.438 2.438 2.471 2.438 2.471 279,202 2.4631 -0.90%
2008-02-27 0 4.440 4.390 4.450 4.390 4.520 286,000 1,266,800 4.4294 2.460 2.432 2.466 2.432 2.504 516,172 2.4542 -1.55%
2008-02-26 0 4.510 4.510 4.530 4.510 4.560 94,000 427,840 4.5515 2.499 2.499 2.510 2.499 2.527 169,651 2.5219 -0.22%
2008-02-25 0 4.520 4.520 4.550 4.510 4.600 90,000 410,340 4.5593 2.504 2.504 2.521 2.499 2.549 162,432 2.5262 -1.74%
2008-02-22 0 4.600 4.550 4.600 4.650 4.650 247,190 1,149,434 4.6500 2.549 2.521 2.549 2.576 2.576 446,128 2.5765 0.44%
2008-02-21 0 4.580 4.580 4.720 4.580 4.600 16,000 73,320 4.5825 2.538 2.538 2.615 2.538 2.549 28,877 2.5391 0.00%
2008-02-20 0 4.580 4.530 4.580 4.520 4.610 78,000 358,560 4.5969 2.538 2.510 2.538 2.504 2.554 140,774 2.5471 -0.65%
2008-02-19 0 4.610 4.610 4.680 4.600 4.680 42,000 194,060 4.6205 2.554 2.554 2.593 2.549 2.593 75,802 2.5601 0.22%
2008-02-18 0 4.600 4.530 4.600 4.580 4.610 50,000 230,220 4.6044 2.549 2.510 2.549 2.538 2.554 90,240 2.5512 0.44%
2008-02-15 0 4.580 4.500 4.590 4.500 4.580 14,000 63,560 4.5400 2.538 2.493 2.543 2.493 2.538 25,267 2.5155 1.33%
2008-02-14 0 4.520 4.590 4.600 4.500 4.520 32,000 144,120 4.5038 2.504 2.543 2.549 2.493 2.504 57,754 2.4954 -1.53%
2008-02-13 0 4.590 4.450 4.620 4.450 4.650 134,000 612,280 4.5693 2.543 2.466 2.560 2.466 2.576 241,843 2.5317 0.88%
2008-02-12 0 4.550 4.470 4.550 4.550 4.720 78,000 356,440 4.5697 2.521 2.477 2.521 2.521 2.615 140,774 2.5320 2.48%
2008-02-11 0 4.440 4.000 4.300 4.300 4.600 93,230 422,161 4.5282 2.460 2.216 2.383 2.383 2.549 168,261 2.5090 -1.99%
2008-02-06 0 4.530 4.530 4.550 4.500 4.600 286,000 1,294,560 4.5264 2.510 2.510 2.521 2.493 2.549 516,172 2.5080 -4.03%
2008-02-05 0 4.720 4.720 4.760 4.610 4.950 320,000 1,513,000 4.7281 2.615 2.615 2.637 2.554 2.743 577,535 2.6198 -0.63%
2008-02-04 0 4.750 4.750 4.800 4.580 4.860 326,500 1,554,950 4.7625 2.632 2.632 2.660 2.538 2.693 589,267 2.6388 0.64%
2008-02-01 0 4.720 4.720 4.750 4.670 4.830 196,000 935,260 4.7717 2.615 2.615 2.632 2.588 2.676 353,740 2.6439 -0.63%
2008-01-31 0 4.750 4.740 4.800 4.700 4.800 352,000 1,664,440 4.7285 2.632 2.626 2.660 2.604 2.660 635,289 2.6200 0.00%
2008-01-30 0 4.750 4.670 4.750 4.600 4.750 255,000 1,188,780 4.6619 2.632 2.588 2.632 2.549 2.632 460,224 2.5830 1.71%
2008-01-29 0 4.670 4.660 4.700 4.630 4.770 318,000 1,495,500 4.7028 2.588 2.582 2.604 2.565 2.643 573,926 2.6057 -4.69%
2008-01-28 0 4.900 4.870 4.940 4.870 5.040 58,000 287,240 4.9524 2.715 2.698 2.737 2.698 2.793 104,678 2.7440 -0.61%
2008-01-25 0 4.930 4.900 4.930 4.790 4.990 278,000 1,358,360 4.8862 2.732 2.715 2.732 2.654 2.765 501,734 2.7073 4.89%
2008-01-24 0 4.700 4.700 4.770 4.600 4.900 306,000 1,463,600 4.7830 2.604 2.604 2.643 2.549 2.715 552,268 2.6502 -3.09%
2008-01-23 0 4.850 4.800 4.870 4.850 4.980 138,000 675,580 4.8955 2.687 2.660 2.698 2.687 2.759 249,062 2.7125 2.11%
2008-01-22 0 4.750 4.570 4.750 4.730 5.000 866,000 4,233,200 4.8882 2.632 2.532 2.632 2.621 2.770 1,562,955 2.7085 -5.94%
2008-01-21 0 5.050 5.060 5.120 5.050 5.200 194,000 995,600 5.1320 2.798 2.804 2.837 2.798 2.881 350,131 2.8435 -3.81%
2008-01-18 0 5.250 5.150 5.240 5.000 5.250 172,000 875,080 5.0877 2.909 2.854 2.903 2.770 2.909 310,425 2.8190 1.94%
2008-01-17 0 5.150 5.250 5.300 4.950 5.200 234,000 1,184,360 5.0614 2.854 2.909 2.937 2.743 2.881 422,323 2.8044 0.78%
2008-01-16 0 5.110 5.160 5.200 5.100 5.370 456,000 2,351,360 5.1565 2.831 2.859 2.881 2.826 2.975 822,988 2.8571 -4.84%
2008-01-15 0 5.370 5.300 5.370 5.370 5.410 218,000 1,173,920 5.3850 2.975 2.937 2.975 2.975 2.998 393,446 2.9837 -0.56%
2008-01-14 0 5.400 5.380 5.420 5.320 5.400 176,000 945,000 5.3693 2.992 2.981 3.003 2.948 2.992 317,645 2.9750 0.93%
2008-01-11 0 5.350 5.300 5.400 5.300 5.550 180,000 975,640 5.4202 2.964 2.937 2.992 2.937 3.075 324,864 3.0032 -2.73%
2008-01-10 0 5.500 5.500 5.520 5.460 5.700 198,000 1,104,380 5.5777 3.047 3.047 3.059 3.025 3.158 357,350 3.0905 1.85%
2008-01-09 0 5.400 5.400 5.450 5.300 5.480 68,000 364,320 5.3576 2.992 2.992 3.020 2.937 3.036 122,726 2.9686 -1.82%
2008-01-08 0 5.500 5.450 5.500 5.500 5.600 64,000 355,100 5.5484 3.047 3.020 3.047 3.047 3.103 115,507 3.0743 -0.72%
2008-01-07 0 5.540 5.530 5.540 5.500 5.610 98,000 541,900 5.5296 3.070 3.064 3.070 3.047 3.108 176,870 3.0638 -1.25%
2008-01-04 0 5.610 5.500 5.580 5.520 5.800 124,000 698,940 5.6366 3.108 3.047 3.092 3.059 3.214 223,795 3.1231 -0.18%
2008-01-03 0 5.620 5.540 5.620 5.540 5.680 121,300 678,282 5.5918 3.114 3.070 3.114 3.070 3.147 218,922 3.0983 -1.40%
2008-01-02 0 5.700 5.610 5.700 5.550 5.850 26,000 148,520 5.7123 3.158 3.108 3.158 3.075 3.241 46,925 3.1651 3.26%
2007-12-31 0 5.520 5.520 5.600 5.520 6.000 248,000 1,435,460 5.7881 3.059 3.059 3.103 3.059 3.324 447,590 3.2071 -3.16%
2007-12-28 0 5.700 5.700 5.750 5.700 6.080 302,000 1,813,540 6.0051 3.158 3.158 3.186 3.158 3.369 545,049 3.3273 -1.72%
2007-12-27 0 5.800 5.700 5.800 5.760 5.840 136,000 789,640 5.8062 3.214 3.158 3.214 3.191 3.236 245,453 3.2171 0.00%
2007-12-24 0 5.800 5.800 5.820 5.800 5.850 46,000 267,480 5.8148 3.214 3.214 3.225 3.214 3.241 83,021 3.2218 1.22%
2007-12-21 0 5.730 5.720 5.790 5.570 5.750 990,136 5,587,828 5.6435 3.175 3.169 3.208 3.086 3.186 1,786,996 3.1269 2.32%
2007-12-20 0 5.600 5.600 5.650 5.510 5.630 660,000 3,687,720 5.5875 3.103 3.103 3.131 3.053 3.119 1,191,167 3.0959 3.70%
2007-12-19 0 5.400 5.380 5.500 5.260 5.460 1,142,000 6,154,320 5.3891 2.992 2.981 3.047 2.914 3.025 2,061,080 2.9860 5.88%
2007-12-18 0 5.100 5.080 5.100 5.020 5.600 618,000 3,172,100 5.1328 2.826 2.815 2.826 2.781 3.103 1,115,365 2.8440 -7.10%
2007-12-17 0 5.490 5.410 5.500 5.380 5.800 485,000 2,708,780 5.5851 3.042 2.998 3.047 2.981 3.214 875,327 3.0946 -5.34%
2007-12-14 0 5.800 5.800 5.820 5.800 5.930 234,000 1,362,020 5.8206 3.214 3.214 3.225 3.214 3.286 422,323 3.2251 -2.19%
2007-12-13 0 5.930 5.850 5.930 5.860 6.100 442,000 2,645,500 5.9853 3.286 3.241 3.286 3.247 3.380 797,721 3.3163 -1.00%
2007-12-12 0 5.990 5.950 6.000 5.890 6.100 314,000 1,891,940 6.0253 3.319 3.297 3.324 3.264 3.380 566,707 3.3385 0.00%
2007-12-11 0 5.990 5.980 6.050 5.980 6.000 156,000 935,200 5.9949 3.319 3.313 3.352 3.313 3.324 281,549 3.3216 -0.17%
2007-12-10 0 6.000 6.000 6.040 6.000 6.200 566,000 3,428,900 6.0581 3.324 3.324 3.347 3.324 3.435 1,021,516 3.3567 -1.80%
2007-12-07 0 6.110 6.050 6.110 6.050 6.190 312,000 1,908,740 6.1178 3.385 3.352 3.385 3.352 3.430 563,097 3.3897 0.16%
2007-12-06 0 6.100 6.100 6.140 6.100 6.280 330,000 2,033,200 6.1612 3.380 3.380 3.402 3.380 3.480 595,583 3.4138 -0.33%
2007-12-05 0 6.120 6.100 6.120 6.100 6.180 338,000 2,070,720 6.1264 3.391 3.380 3.391 3.380 3.424 610,022 3.3945 -0.49%
2007-12-04 0 6.150 6.150 6.240 6.150 6.240 685,200 4,218,520 6.1566 3.408 3.408 3.457 3.408 3.457 1,236,648 3.4113 -0.49%
2007-12-03 0 6.180 6.160 6.190 6.180 6.230 216,000 1,338,780 6.1981 3.424 3.413 3.430 3.424 3.452 389,836 3.4342 0.82%
2007-11-30 0 6.130 6.130 6.180 6.040 6.100 328,000 1,997,720 6.0906 3.397 3.397 3.424 3.347 3.380 591,974 3.3747 1.32%
2007-11-29 0 6.050 6.000 6.100 6.000 6.130 182,000 1,103,500 6.0632 3.352 3.324 3.380 3.324 3.397 328,473 3.3595 3.95%
2007-11-28 0 5.820 5.820 5.850 5.800 5.870 80,000 467,580 5.8448 3.225 3.225 3.241 3.214 3.252 144,384 3.2385 0.34%
2007-11-27 0 5.800 5.800 5.820 5.750 5.820 308,000 1,786,300 5.7997 3.214 3.214 3.225 3.186 3.225 555,878 3.2135 -0.51%
2007-11-26 0 5.830 5.800 5.830 5.750 5.930 490,000 2,850,100 5.8165 3.230 3.214 3.230 3.186 3.286 884,351 3.2228 -0.85%
2007-11-23 0 5.880 5.860 5.880 5.600 5.950 870,000 5,039,300 5.7923 3.258 3.247 3.258 3.103 3.297 1,570,175 3.2094 2.26%
2007-11-22 0 5.750 5.750 5.870 5.500 6.210 480,000 2,847,680 5.9327 3.186 3.186 3.252 3.047 3.441 866,303 3.2872 -8.73%
2007-11-21 0 6.300 6.250 6.300 6.300 6.750 76,000 487,000 6.4079 3.491 3.463 3.491 3.491 3.740 137,165 3.5505 -3.82%
2007-11-20 0 6.550 6.500 6.550 6.390 6.600 232,000 1,516,020 6.5346 3.629 3.602 3.629 3.541 3.657 418,713 3.6207 -0.76%
2007-11-19 0 6.600 6.600 6.680 6.600 6.850 128,000 854,800 6.6781 3.657 3.657 3.701 3.657 3.795 231,014 3.7002 0.76%
2007-11-16 0 6.550 6.500 6.550 6.500 6.600 182,000 1,187,140 6.5227 3.629 3.602 3.629 3.602 3.657 328,473 3.6141 -2.24%
2007-11-15 0 6.700 6.620 6.700 6.630 6.800 222,000 1,499,320 6.7537 3.712 3.668 3.712 3.674 3.768 400,665 3.7421 0.75%
2007-11-14 0 6.650 6.640 6.690 6.500 6.750 386,000 2,568,780 6.6549 3.685 3.679 3.707 3.602 3.740 696,652 3.6873 6.23%
2007-11-13 0 6.260 6.260 6.300 6.100 6.450 496,000 3,126,560 6.3035 3.469 3.469 3.491 3.380 3.574 895,180 3.4927 -3.69%
2007-11-12 0 6.500 6.480 6.500 6.450 6.750 272,000 1,779,900 6.5438 3.602 3.590 3.602 3.574 3.740 490,905 3.6258 -3.85%
2007-11-09 0 6.760 6.750 6.780 6.750 6.900 630,000 4,283,320 6.7989 3.746 3.740 3.757 3.740 3.823 1,137,023 3.7671 -0.59%
2007-11-08 0 6.800 6.730 6.800 6.770 7.030 616,000 4,239,200 6.8818 3.768 3.729 3.768 3.751 3.895 1,111,756 3.8131 -3.13%
2007-11-07 0 7.020 7.000 7.060 6.950 8.000 502,000 3,528,740 7.0294 3.890 3.879 3.912 3.851 4.433 906,009 3.8948 2.48%
2007-11-06 0 6.850 6.820 6.850 6.800 6.850 384,000 2,621,340 6.8264 3.795 3.779 3.795 3.768 3.795 693,043 3.7824 0.15%
2007-11-05 0 6.840 6.840 6.860 6.830 6.900 854,000 5,842,240 6.8410 3.790 3.790 3.801 3.784 3.823 1,541,298 3.7905 0.00%
2007-11-02 0 6.840 6.760 6.850 6.730 7.100 632,000 4,329,340 6.8502 3.790 3.746 3.795 3.729 3.934 1,140,633 3.7956 1.03%
2007-11-01 0 6.770 6.790 6.830 6.730 6.900 559,800 3,820,980 6.8256 3.751 3.762 3.784 3.729 3.823 1,010,326 3.7819 1.04%
2007-10-31 0 6.700 6.500 6.700 6.600 6.880 386,000 2,600,300 6.7365 3.712 3.602 3.712 3.657 3.812 696,652 3.7326 1.52%
2007-10-30 0 6.600 6.600 6.650 6.500 6.800 530,000 3,500,000 6.6038 3.657 3.657 3.685 3.602 3.768 956,543 3.6590 -2.80%
2007-10-29 0 6.790 6.740 6.790 6.750 7.090 822,000 5,645,580 6.8681 3.762 3.734 3.762 3.740 3.928 1,483,544 3.8055 -2.30%
2007-10-26 0 6.950 6.840 6.950 6.800 7.200 780,000 5,456,760 6.9958 3.851 3.790 3.851 3.768 3.989 1,407,743 3.8762 -2.39%
2007-10-25 0 7.120 7.060 7.120 6.850 7.200 1,624,000 11,554,300 7.1147 3.945 3.912 3.945 3.795 3.989 2,930,992 3.9421 6.27%
2007-10-24 0 6.700 6.650 6.720 6.300 6.900 1,952,000 13,245,700 6.7857 3.712 3.685 3.723 3.491 3.823 3,522,966 3.7598 8.77%
2007-10-23 0 6.160 6.120 6.210 6.160 6.280 262,000 1,631,160 6.2258 3.413 3.391 3.441 3.413 3.480 472,857 3.4496 1.99%
2007-10-22 0 6.040 6.030 6.040 6.000 6.330 1,000,000 6,052,360 6.0524 3.347 3.341 3.347 3.324 3.507 1,804,798 3.3535 -5.63%
2007-10-18 0 6.400 6.400 6.430 6.300 6.660 522,000 3,378,440 6.4721 3.546 3.546 3.563 3.491 3.690 942,105 3.5861 -3.61%
2007-10-17 0 6.640 6.640 6.680 6.610 6.670 358,000 2,379,150 6.6457 3.679 3.679 3.701 3.662 3.696 646,118 3.6822 -2.06%
2007-10-16 0 6.780 6.750 6.840 6.770 7.000 529,150 3,633,910 6.8674 3.757 3.740 3.790 3.751 3.879 955,009 3.8051 -1.60%
2007-10-15 0 6.890 6.870 6.890 6.740 6.950 676,000 4,619,840 6.8341 3.818 3.807 3.818 3.734 3.851 1,220,044 3.7866 1.17%
2007-10-12 0 6.810 6.810 6.850 6.790 7.030 549,000 3,790,800 6.9049 3.773 3.773 3.795 3.762 3.895 990,834 3.8259 -1.30%
2007-10-11 0 6.900 6.900 6.910 6.840 7.150 610,000 4,230,060 6.9345 3.823 3.823 3.829 3.790 3.962 1,100,927 3.8423 -2.82%
2007-10-10 0 7.100 7.030 7.100 6.950 7.280 496,000 3,501,500 7.0595 3.934 3.895 3.934 3.851 4.034 895,180 3.9115 0.42%
2007-10-09 0 7.070 7.050 7.070 7.070 7.300 292,000 2,075,780 7.1088 3.917 3.906 3.917 3.917 4.045 527,001 3.9389 -3.15%
2007-10-08 0 7.300 7.160 7.300 7.100 7.700 1,632,000 11,975,068 7.3377 4.045 3.967 4.045 3.934 4.266 2,945,431 4.0656 3.69%
2007-10-05 0 7.040 7.010 7.050 6.950 7.140 870,000 6,126,340 7.0418 3.901 3.884 3.906 3.851 3.956 1,570,175 3.9017 4.30%
2007-10-04 0 6.750 6.750 6.760 6.390 6.990 1,187,000 8,109,580 6.8320 3.740 3.740 3.746 3.541 3.873 2,142,296 3.7855 2.58%
2007-10-03 0 6.630 6.610 6.720 6.600 7.380 2,042,000 14,683,160 7.1906 3.646 3.635 3.695 3.629 4.058 3,713,403 3.9541 -7.92%
2007-10-02 0 7.200 7.170 7.200 7.100 7.450 1,894,000 13,752,580 7.2611 3.959 3.943 3.959 3.904 4.097 3,444,263 3.9929 3.60%
2007-09-28 0 6.950 6.930 6.950 6.660 7.190 1,542,000 10,514,280 6.8186 3.822 3.811 3.822 3.662 3.954 2,804,146 3.7495 -3.34%
2007-09-27 0 7.190 7.180 7.190 7.140 7.430 2,430,000 17,779,400 7.3166 3.954 3.948 3.954 3.926 4.086 4,418,986 4.0234 1.13%
2007-09-25 0 7.110 7.000 7.120 6.650 7.150 4,464,000 31,012,440 6.9472 3.910 3.849 3.915 3.657 3.932 8,117,840 3.8203 10.75%
2007-09-24 0 6.420 6.420 6.440 6.160 6.490 2,256,000 14,467,200 6.4128 3.530 3.530 3.541 3.387 3.569 4,102,564 3.5264 5.94%
2007-09-21 0 6.060 6.060 6.070 5.730 6.120 1,254,000 7,432,620 5.9271 3.332 3.332 3.338 3.151 3.365 2,280,415 3.2593 5.76%
2007-09-20 0 5.730 5.730 5.740 5.660 5.800 270,000 1,549,300 5.7381 3.151 3.151 3.156 3.112 3.189 490,998 3.1554 0.17%
2007-09-19 0 5.720 5.720 5.730 5.600 5.800 226,000 1,287,280 5.6959 3.145 3.145 3.151 3.079 3.189 410,984 3.1322 1.06%
2007-09-18 0 5.660 5.650 5.660 5.640 5.800 366,000 2,075,440 5.6706 3.112 3.107 3.112 3.101 3.189 665,576 3.1183 -2.41%
2007-09-17 0 5.800 5.780 5.840 5.780 5.940 552,000 3,235,240 5.8609 3.189 3.178 3.211 3.178 3.266 1,003,819 3.2229 0.87%
2007-09-14 0 5.750 5.730 5.750 5.650 5.800 598,000 3,437,660 5.7486 3.162 3.151 3.162 3.107 3.189 1,087,471 3.1612 2.31%
2007-09-13 0 5.620 5.580 5.620 5.570 5.650 458,000 2,561,380 5.5925 3.090 3.068 3.090 3.063 3.107 832,879 3.0753 1.26%
2007-09-12 0 5.550 5.500 5.550 5.500 5.650 640,000 3,549,200 5.5456 3.052 3.024 3.052 3.024 3.107 1,163,848 3.0495 1.09%
2007-09-11 0 5.490 5.480 5.500 5.490 5.560 252,000 1,391,800 5.5230 3.019 3.013 3.024 3.019 3.057 458,265 3.0371 -0.18%
2007-09-10 0 5.500 5.470 5.520 5.460 5.650 440,000 2,425,400 5.5123 3.024 3.008 3.035 3.002 3.107 800,146 3.0312 0.92%
2007-09-07 0 5.450 5.450 5.490 5.380 5.450 194,000 1,051,340 5.4193 2.997 2.997 3.019 2.958 2.997 352,791 2.9801 1.11%
2007-09-06 0 5.390 5.380 5.390 5.200 5.500 283,000 1,523,800 5.3845 2.964 2.958 2.964 2.859 3.024 514,639 2.9609 -0.55%
2007-09-05 0 5.420 5.420 5.440 5.400 5.450 156,000 846,080 5.4236 2.980 2.980 2.991 2.969 2.997 283,688 2.9824 0.37%
2007-09-04 0 5.400 5.400 5.440 5.390 5.450 414,000 2,244,620 5.4218 2.969 2.969 2.991 2.964 2.997 752,864 2.9814 -1.28%
2007-09-03 0 5.470 5.470 5.480 5.440 5.500 176,000 964,060 5.4776 3.008 3.008 3.013 2.991 3.024 320,058 3.0121 -0.18%
2007-08-31 0 5.480 5.480 5.500 5.260 5.500 288,000 1,552,140 5.3894 3.013 3.013 3.024 2.892 3.024 523,732 2.9636 0.55%
2007-08-30 0 5.450 5.420 5.450 5.450 5.560 378,000 2,075,360 5.4904 2.997 2.980 2.997 2.997 3.057 687,398 3.0192 0.93%
2007-08-29 0 5.400 5.330 5.400 5.180 5.550 312,000 1,659,960 5.3204 2.969 2.931 2.969 2.848 3.052 567,376 2.9257 -4.42%
2007-08-28 0 5.650 5.640 5.660 5.640 5.890 468,000 2,687,748 5.7431 3.107 3.101 3.112 3.101 3.239 851,064 3.1581 -4.07%
2007-08-27 0 5.890 5.880 5.900 5.700 5.940 484,000 2,817,220 5.8207 3.239 3.233 3.244 3.134 3.266 880,160 3.2008 7.09%
2007-08-24 0 5.500 5.470 5.500 5.450 5.600 118,000 650,680 5.5142 3.024 3.008 3.024 2.997 3.079 214,584 3.0323 -1.79%
2007-08-23 0 5.600 5.550 5.600 5.350 5.600 538,000 2,955,100 5.4928 3.079 3.052 3.079 2.942 3.079 978,360 3.0205 6.87%
2007-08-22 0 5.240 5.240 5.260 5.100 5.340 468,000 2,439,420 5.2124 2.881 2.881 2.892 2.804 2.936 851,064 2.8663 -1.69%
2007-08-21 0 5.330 5.300 5.330 5.300 5.830 858,000 4,847,320 5.6496 2.931 2.914 2.931 2.914 3.206 1,560,284 3.1067 -0.19%
2007-08-20 0 5.340 5.340 5.400 4.800 5.400 1,050,000 5,441,900 5.1828 2.936 2.936 2.969 2.640 2.969 1,909,438 2.8500 25.94%
2007-08-17 0 4.240 4.240 4.250 3.800 4.400 922,000 3,695,900 4.0086 2.332 2.332 2.337 2.090 2.420 1,676,669 2.2043 -5.36%
2007-08-16 0 4.480 4.380 4.480 4.340 4.800 522,000 2,332,500 4.4684 2.464 2.409 2.464 2.387 2.640 949,264 2.4572 -7.82%
2007-08-15 0 4.860 4.860 4.940 4.860 5.000 252,000 1,245,020 4.9406 2.673 2.673 2.717 2.673 2.749 458,265 2.7168 -4.33%
2007-08-14 0 5.080 5.010 5.090 4.870 5.100 170,000 851,080 5.0064 2.793 2.755 2.799 2.678 2.804 309,147 2.7530 0.20%
2007-08-13 0 5.070 5.070 5.080 4.980 5.110 116,000 583,560 5.0307 2.788 2.788 2.793 2.739 2.810 210,947 2.7664 0.00%
2007-08-10 0 5.070 5.000 5.080 4.960 5.100 302,000 1,517,080 5.0234 2.788 2.749 2.793 2.728 2.804 549,191 2.7624 -4.70%
2007-08-09 0 5.320 5.310 5.320 5.310 5.390 180,000 961,800 5.3433 2.925 2.920 2.925 2.920 2.964 327,332 2.9383 1.33%
2007-08-08 0 5.250 5.250 5.280 5.050 5.350 366,000 1,881,820 5.1416 2.887 2.887 2.903 2.777 2.942 665,576 2.8274 0.57%
2007-08-07 0 5.220 5.130 5.220 5.090 5.500 432,000 2,279,120 5.2757 2.870 2.821 2.870 2.799 3.024 785,597 2.9011 -1.51%
2007-08-06 0 5.300 5.290 5.320 5.200 5.700 712,000 3,776,380 5.3039 2.914 2.909 2.925 2.859 3.134 1,294,781 2.9166 -8.30%
2007-08-03 0 5.780 5.650 5.780 5.650 5.890 150,000 868,220 5.7881 3.178 3.107 3.178 3.107 3.239 272,777 3.1829 -0.69%
2007-08-02 0 5.820 5.710 5.880 5.550 5.950 478,000 2,751,820 5.7569 3.200 3.140 3.233 3.052 3.272 869,249 3.1657 -0.85%
2007-08-01 0 5.870 5.850 5.870 5.650 5.990 492,000 2,860,180 5.8134 3.228 3.217 3.228 3.107 3.294 894,708 3.1968 -1.51%
2007-07-31 0 5.960 5.960 6.000 5.940 6.110 902,000 5,411,060 5.9990 3.277 3.277 3.299 3.266 3.360 1,640,298 3.2988 0.00%
2007-07-30 0 5.960 5.950 5.960 5.400 6.000 596,000 3,458,940 5.8036 3.277 3.272 3.277 2.969 3.299 1,083,833 3.1914 -0.67%
2007-07-27 0 6.000 5.990 6.000 5.990 6.300 1,138,000 6,896,720 6.0604 3.299 3.294 3.299 3.294 3.464 2,069,467 3.3326 -5.51%
2007-07-26 0 6.350 6.340 6.350 6.320 6.440 870,000 5,532,640 6.3594 3.492 3.486 3.492 3.475 3.541 1,582,106 3.4970 0.47%
2007-07-25 0 6.320 6.320 6.330 6.280 6.400 738,000 4,661,840 6.3169 3.475 3.475 3.481 3.453 3.519 1,342,062 3.4736 -1.56%
2007-07-24 0 6.420 6.400 6.430 6.280 6.440 1,150,000 7,329,380 6.3734 3.530 3.519 3.536 3.453 3.541 2,091,289 3.5047 2.23%
2007-07-23 0 6.280 6.250 6.280 6.200 6.350 844,000 5,278,980 6.2547 3.453 3.437 3.453 3.409 3.492 1,534,825 3.4395 -0.32%
2007-07-20 0 6.300 6.300 6.380 6.250 6.450 880,000 5,556,720 6.3145 3.464 3.464 3.508 3.437 3.547 1,600,291 3.4723 0.80%
2007-07-19 0 6.250 6.240 6.260 6.170 6.350 706,000 4,415,080 6.2537 3.437 3.431 3.442 3.393 3.492 1,283,870 3.4389 0.81%
2007-07-18 0 6.200 6.160 6.200 5.930 6.400 1,454,000 9,000,820 6.1904 3.409 3.387 3.409 3.261 3.519 2,644,117 3.4041 4.03%
2007-07-17 0 5.960 5.940 5.960 5.920 6.000 566,000 3,366,280 5.9475 3.277 3.266 3.277 3.255 3.299 1,029,278 3.2705 -0.33%
2007-07-16 0 5.980 5.930 5.980 5.830 5.980 652,000 3,847,420 5.9010 3.288 3.261 3.288 3.206 3.288 1,185,670 3.2449 1.36%
2007-07-13 0 5.900 5.820 5.900 5.810 6.360 2,378,000 14,195,380 5.9695 3.244 3.200 3.244 3.195 3.497 4,324,423 3.2826 -5.75%
2007-07-12 0 6.260 6.260 6.270 6.240 6.350 448,000 2,812,300 6.2775 3.442 3.442 3.448 3.431 3.492 814,694 3.4520 0.81%
2007-07-11 0 6.210 6.210 6.240 6.200 6.310 768,000 4,789,980 6.2370 3.415 3.415 3.431 3.409 3.470 1,396,618 3.4297 -1.58%
2007-07-10 0 6.310 6.280 6.330 6.300 6.740 1,174,000 7,539,540 6.4221 3.470 3.453 3.481 3.464 3.706 2,134,934 3.5315 -6.38%
2007-07-09 0 6.740 6.710 6.740 6.700 6.800 398,000 2,676,980 6.7261 3.706 3.690 3.706 3.684 3.739 723,768 3.6987 0.45%
2007-07-06 0 6.710 6.710 6.750 6.710 6.840 308,000 2,074,840 6.7365 3.690 3.690 3.712 3.690 3.761 560,102 3.7044 -2.19%
2007-07-05 0 6.860 6.800 6.880 6.750 6.900 246,000 1,674,480 6.8068 3.772 3.739 3.783 3.712 3.794 447,354 3.7431 0.88%
2007-07-04 0 6.800 6.760 6.800 6.700 6.960 484,000 3,300,580 6.8194 3.739 3.717 3.739 3.684 3.827 880,160 3.7500 -2.16%
2007-07-03 0 6.950 6.920 6.950 6.900 7.040 656,000 4,570,460 6.9672 3.822 3.805 3.822 3.794 3.871 1,192,944 3.8312 1.46%
2007-06-29 0 6.850 6.830 6.850 6.710 6.910 296,800 2,015,216 6.7898 3.767 3.756 3.767 3.690 3.800 539,735 3.7337 -0.72%
2007-06-28 0 6.900 6.860 6.900 6.640 7.100 626,000 4,275,240 6.8295 3.794 3.772 3.794 3.651 3.904 1,138,389 3.7555 0.15%
2007-06-27 0 6.890 6.890 6.920 6.600 7.400 2,016,000 13,986,150 6.9376 3.789 3.789 3.805 3.629 4.069 3,666,121 3.8150 0.58%
2007-06-26 0 6.850 6.810 6.850 6.300 6.850 1,248,000 8,097,500 6.4884 3.767 3.745 3.767 3.464 3.767 2,269,504 3.5680 8.56%
2007-06-25 0 6.310 6.300 6.340 6.290 6.900 1,084,500 7,054,640 6.5050 3.470 3.464 3.486 3.459 3.794 1,972,177 3.5771 -8.42%
2007-06-22 0 6.890 6.860 6.880 6.800 7.180 1,182,000 8,149,360 6.8946 3.789 3.772 3.783 3.739 3.948 2,149,482 3.7913 -4.04%
2007-06-21 0 7.180 7.180 7.200 7.150 7.400 832,000 6,027,940 7.2451 3.948 3.948 3.959 3.932 4.069 1,513,002 3.9841 -3.62%
2007-06-20 0 7.450 7.420 7.450 7.420 7.500 438,000 3,264,460 7.4531 4.097 4.080 4.097 4.080 4.124 796,509 4.0985 0.00%
2007-06-18 0 7.450 7.450 7.470 7.270 7.540 974,000 7,233,140 7.4262 4.097 4.097 4.108 3.998 4.146 1,771,231 4.0837 -0.13%
2007-06-15 0 7.460 7.460 7.470 7.400 7.500 140,000 1,043,920 7.4566 4.102 4.102 4.108 4.069 4.124 254,592 4.1004 0.81%
2007-06-14 0 7.500 7.490 7.500 7.440 7.530 452,000 3,381,620 7.4815 4.069 4.064 4.069 4.037 4.086 833,075 4.0592 -0.40%
2007-06-13 0 7.530 7.530 7.540 7.310 7.550 356,000 2,650,220 7.4444 4.086 4.086 4.091 3.966 4.096 656,139 4.0391 2.31%
2007-06-12 0 7.360 7.360 7.400 7.300 7.500 546,000 4,029,020 7.3792 3.993 3.993 4.015 3.961 4.069 1,006,326 4.0037 -1.60%
2007-06-11 0 7.480 7.470 7.480 7.480 7.700 822,000 6,213,880 7.5595 4.058 4.053 4.058 4.058 4.178 1,515,018 4.1015 -0.40%
2007-06-08 0 7.510 7.500 7.510 7.490 7.580 454,000 3,408,040 7.5067 4.075 4.069 4.075 4.064 4.113 836,762 4.0729 -1.18%
2007-06-07 0 7.600 7.590 7.600 7.600 7.780 360,000 2,754,300 7.6508 4.124 4.118 4.124 4.124 4.221 663,511 4.1511 -2.31%
2007-06-06 0 7.780 7.730 7.780 7.630 7.780 282,000 2,185,800 7.7511 4.221 4.194 4.221 4.140 4.221 519,751 4.2055 1.97%
2007-06-05 0 7.630 7.620 7.640 7.460 7.790 270,000 2,051,980 7.5999 4.140 4.134 4.145 4.048 4.227 497,634 4.1235 1.73%
2007-06-04 0 7.500 7.500 7.600 7.490 7.830 460,000 3,562,480 7.7445 4.069 4.069 4.124 4.064 4.248 847,820 4.2019 -2.85%
2007-06-01 0 7.720 7.720 7.730 7.640 7.800 262,000 2,028,700 7.7431 4.189 4.189 4.194 4.145 4.232 482,889 4.2012 1.05%
2007-05-31 0 7.640 7.650 7.700 7.600 7.720 1,094,000 8,385,200 7.6647 4.145 4.151 4.178 4.124 4.189 2,016,337 4.1586 1.19%
2007-05-30 0 7.550 7.560 7.600 7.420 7.950 2,184,000 16,529,480 7.5684 4.096 4.102 4.124 4.026 4.313 4,025,302 4.1064 -5.39%
2007-05-29 0 7.980 7.950 7.980 7.900 8.020 766,000 6,097,640 7.9604 4.330 4.313 4.330 4.286 4.351 1,411,805 4.3190 0.13%
2007-05-28 0 7.970 7.920 7.980 7.900 8.040 982,000 7,811,620 7.9548 4.324 4.297 4.330 4.286 4.362 1,809,912 4.3160 0.50%
2007-05-25 0 7.930 7.930 7.980 7.860 8.300 2,872,000 23,023,060 8.0164 4.303 4.303 4.330 4.265 4.503 5,293,346 4.3494 -1.49%
2007-05-23 0 8.050 8.020 8.050 7.900 8.130 2,420,000 19,384,580 8.0102 4.368 4.351 4.368 4.286 4.411 4,460,271 4.3461 2.03%
2007-05-22 0 7.890 7.890 7.900 7.650 8.010 942,000 7,476,040 7.9363 4.281 4.281 4.286 4.151 4.346 1,736,188 4.3060 0.51%
2007-05-21 0 7.850 7.850 7.890 7.750 8.160 2,928,000 23,441,180 8.0059 4.259 4.259 4.281 4.205 4.427 5,396,559 4.3437 -1.75%
2007-05-18 0 7.990 7.990 8.000 7.560 8.200 1,940,000 15,557,080 8.0191 4.335 4.335 4.341 4.102 4.449 3,575,589 4.3509 3.10%
2007-05-17 0 7.750 7.700 7.750 7.700 7.850 1,072,000 8,334,040 7.7743 4.205 4.178 4.205 4.178 4.259 1,975,789 4.2181 1.31%
2007-05-16 0 7.650 7.650 7.700 7.580 7.700 1,052,000 8,041,760 7.6443 4.151 4.151 4.178 4.113 4.178 1,938,928 4.1475 -0.39%
2007-05-15 0 7.680 7.670 7.680 7.550 7.700 918,000 7,043,740 7.6729 4.167 4.161 4.167 4.096 4.178 1,691,954 4.1631 1.72%
2007-05-14 0 7.550 7.550 7.600 7.280 8.200 3,152,000 23,858,300 7.5693 4.096 4.096 4.124 3.950 4.449 5,809,410 4.1068 -1.05%
2007-05-11 0 7.630 7.600 7.630 7.560 8.050 1,546,500 11,979,540 7.7462 4.140 4.124 4.140 4.102 4.368 2,850,334 4.2029 -4.62%
2007-05-10 0 8.000 7.990 8.000 7.680 9.390 5,147,000 43,818,770 8.5135 4.341 4.335 4.341 4.167 5.095 9,486,369 4.6191 1.78%
2007-05-09 0 7.860 7.810 7.860 6.650 7.980 3,534,200 26,854,020 7.5983 4.265 4.237 4.265 3.608 4.330 6,513,838 4.1226 18.91%
2007-05-08 0 6.610 6.660 6.670 6.100 6.700 2,228,000 14,619,620 6.5618 3.586 3.614 3.619 3.310 3.635 4,106,398 3.5602 -1.34%
2007-05-07 0 6.700 6.660 6.700 5.880 6.700 2,653,000 16,983,860 6.4018 3.635 3.614 3.635 3.190 3.635 4,889,710 3.4734 20.50%
2007-05-04 0 5.560 5.550 5.560 5.480 5.600 804,000 4,430,700 5.5108 3.017 3.011 3.017 2.973 3.038 1,481,842 2.9900 1.09%
2007-05-03 0 5.500 5.490 5.530 5.480 5.530 855,600 4,703,900 5.4978 2.984 2.979 3.000 2.973 3.000 1,576,945 2.9829 0.00%
2007-05-02 0 5.500 5.490 5.500 5.470 5.680 1,020,000 5,640,940 5.5303 2.984 2.979 2.984 2.968 3.082 1,879,949 3.0006 -0.90%
2007-04-30 0 5.550 5.520 5.550 5.300 5.620 650,000 3,584,860 5.5152 3.011 2.995 3.011 2.876 3.049 1,198,007 2.9924 1.65%
2007-04-27 0 5.460 5.400 5.470 5.300 5.550 852,000 4,650,920 5.4588 2.962 2.930 2.968 2.876 3.011 1,570,310 2.9618 -0.91%
2007-04-26 0 5.510 5.510 5.520 5.400 5.620 1,295,000 7,139,960 5.5135 2.990 2.990 2.995 2.930 3.049 2,386,798 2.9914 4.36%
2007-04-25 0 5.280 5.250 5.280 5.000 5.650 1,096,000 5,787,480 5.2805 2.865 2.848 2.865 2.713 3.066 2,020,023 2.8651 -6.55%
2007-04-24 0 5.650 5.650 5.700 5.500 5.800 2,058,000 11,738,280 5.7037 3.066 3.066 3.093 2.984 3.147 3,793,073 3.0947 1.80%
2007-04-23 0 5.550 5.500 5.550 5.100 6.000 2,842,000 16,103,108 5.6661 3.011 2.984 3.011 2.767 3.255 5,238,053 3.0743 15.87%
2007-04-20 0 4.790 4.780 4.830 4.280 4.980 1,966,000 9,283,800 4.7222 2.599 2.593 2.621 2.322 2.702 3,623,509 2.5621 14.05%
2007-04-19 0 4.200 4.200 4.240 4.170 4.250 1,040,000 4,372,260 4.2041 2.279 2.279 2.300 2.263 2.306 1,916,811 2.2810 0.00%
2007-04-18 0 4.200 4.190 4.200 4.180 4.210 328,000 1,374,980 4.1920 2.279 2.273 2.279 2.268 2.284 604,533 2.2745 0.24%
2007-04-17 0 4.190 4.190 4.200 4.140 4.240 444,000 1,865,260 4.2010 2.273 2.273 2.279 2.246 2.300 818,331 2.2793 0.48%
2007-04-16 0 4.170 4.170 4.180 4.090 4.200 680,400 2,822,860 4.1488 2.263 2.263 2.268 2.219 2.279 1,254,036 2.2510 2.21%
2007-04-13 0 4.080 4.080 4.090 3.940 4.100 368,000 1,493,720 4.0590 2.214 2.214 2.219 2.138 2.225 678,256 2.2023 3.55%
2007-04-12 0 3.940 3.940 3.990 3.770 4.000 94,000 371,800 3.9553 2.138 2.138 2.165 2.045 2.170 173,250 2.1460 -2.48%
2007-04-11 0 4.040 4.020 4.040 3.980 4.040 104,000 415,680 3.9969 2.192 2.181 2.192 2.159 2.192 191,681 2.1686 0.75%
2007-04-10 0 4.010 4.010 4.030 3.970 4.000 134,000 535,500 3.9963 2.176 2.176 2.187 2.154 2.170 246,974 2.1682 1.01%
2007-04-04 0 3.970 3.970 3.980 3.740 3.900 52,000 198,760 3.8223 2.154 2.154 2.159 2.029 2.116 95,841 2.0739 7.30%
2007-04-03 0 3.700 3.700 3.740 3.680 3.700 12,000 44,280 3.6900 2.008 2.008 2.029 1.997 2.008 22,117 2.0021 0.54%
2007-04-02 0 3.680 3.680 3.740 3.670 3.670 48,000 176,160 3.6700 1.997 1.997 2.029 1.991 1.991 88,468 1.9912 0.27%
2007-03-30 0 3.670 3.650 3.680 3.670 3.680 64,000 235,340 3.6772 1.991 1.980 1.997 1.991 1.997 117,958 1.9951 -0.81%
2007-03-29 0 3.700 3.670 3.700 3.670 3.700 72,000 265,100 3.6819 2.008 1.991 2.008 1.991 2.008 132,702 1.9977 0.00%
2007-03-28 0 3.700 3.700 3.750 3.700 3.720 296,000 1,095,940 3.7025 2.008 2.008 2.035 2.008 2.018 545,554 2.0089 -0.54%
2007-03-27 0 3.720 3.730 3.770 3.700 3.750 104,000 386,240 3.7138 2.018 2.024 2.045 2.008 2.035 191,681 2.0150 -0.27%
2007-03-26 0 3.730 3.720 3.780 3.710 3.730 230,000 855,820 3.7210 2.024 2.018 2.051 2.013 2.024 423,910 2.0189 -1.84%
2007-03-23 0 3.800 3.770 3.800 3.790 3.840 82,000 311,720 3.8015 2.062 2.045 2.062 2.056 2.083 151,133 2.0626 -0.26%
2007-03-22 0 3.810 3.780 3.840 - - 0 0 - 2.067 2.051 2.083 - - 0 - 0.00%
2007-03-21 0 3.810 3.750 3.840 - - 0 0 - 2.067 2.035 2.083 - - 0 - 0.00%
2007-03-20 0 3.810 3.770 3.820 - - 0 0 - 2.067 2.045 2.073 - - 0 - 0.00%
2007-03-19 0 3.810 3.810 3.830 3.770 3.800 96,000 363,780 3.7894 2.067 2.067 2.078 2.045 2.062 176,936 2.0560 0.26%
2007-03-16 0 3.800 3.770 3.820 - - 0 0 - 2.062 2.045 2.073 - - 0 - 0.00%
2007-03-15 0 3.800 3.780 3.830 3.780 3.830 418,000 1,587,940 3.7989 2.062 2.051 2.078 2.051 2.078 770,410 2.0612 0.80%
2007-03-14 0 3.770 3.760 3.850 3.750 3.800 86,000 324,520 3.7735 2.045 2.040 2.089 2.035 2.062 158,505 2.0474 -4.31%
2007-03-13 0 3.940 3.880 3.940 3.860 3.940 150,000 589,000 3.9267 2.138 2.105 2.138 2.094 2.138 276,463 2.1305 2.07%
2007-03-12 0 3.860 3.860 3.920 3.800 3.900 230,000 889,040 3.8654 2.094 2.094 2.127 2.062 2.116 423,910 2.0972 0.78%
2007-03-09 0 3.830 3.820 3.860 3.830 3.870 68,000 261,380 3.8438 2.078 2.073 2.094 2.078 2.100 125,330 2.0855 -0.78%
2007-03-08 0 3.860 3.810 3.860 3.750 3.860 6,000 22,940 3.8233 2.094 2.067 2.094 2.035 2.094 11,059 2.0744 0.00%
2007-03-07 0 3.860 3.800 3.860 3.750 3.880 469,390 1,797,944 3.8304 2.094 2.062 2.094 2.035 2.105 865,127 2.0782 3.21%
2007-03-06 0 3.740 3.710 3.740 3.740 3.850 868,000 3,291,520 3.7921 2.029 2.013 2.029 2.029 2.089 1,599,800 2.0575 -1.58%
2007-03-05 0 3.800 3.730 3.800 3.700 3.900 826,000 3,109,380 3.7644 2.062 2.024 2.062 2.008 2.116 1,522,390 2.0424 -3.55%
2007-03-02 0 3.940 3.900 3.970 3.900 4.020 352,000 1,377,980 3.9147 2.138 2.116 2.154 2.116 2.181 648,767 2.1240 -1.01%
2007-03-01 0 3.980 3.960 3.980 3.960 4.010 400,000 1,589,720 3.9743 2.159 2.149 2.159 2.149 2.176 737,235 2.1563 1.27%
2007-02-28 0 3.930 3.930 3.940 3.700 4.000 788,000 3,043,140 3.8619 2.132 2.132 2.138 2.008 2.170 1,452,353 2.0953 -5.53%
2007-02-27 0 4.160 4.160 4.200 4.160 4.250 776,000 3,258,320 4.1989 2.257 2.257 2.279 2.257 2.306 1,430,236 2.2782 -2.12%
2007-02-26 0 4.250 4.200 4.290 4.180 4.300 240,000 1,008,940 4.2039 2.306 2.279 2.328 2.268 2.333 442,341 2.2809 -0.70%
2007-02-23 0 4.280 4.260 4.320 4.120 4.350 1,416,000 6,000,600 4.2377 2.322 2.311 2.344 2.235 2.360 2,609,811 2.2992 2.88%
2007-02-22 0 4.160 4.180 4.200 4.100 4.230 908,000 3,776,720 4.1594 2.257 2.268 2.279 2.225 2.295 1,673,523 2.2567 2.21%
2007-02-21 0 4.070 4.050 4.070 4.050 4.080 470,000 1,906,860 4.0571 2.208 2.197 2.208 2.197 2.214 866,251 2.2013 -0.25%
2007-02-16 0 4.080 4.080 4.090 4.030 4.100 84,000 340,640 4.0552 2.214 2.214 2.219 2.187 2.225 154,819 2.2002 -0.49%
2007-02-15 0 4.100 4.080 4.100 4.100 4.190 548,000 2,261,300 4.1265 2.225 2.214 2.225 2.225 2.273 1,010,012 2.2389 0.49%
2007-02-14 0 4.080 4.070 4.130 4.080 4.150 2,334,000 9,583,880 4.1062 2.214 2.208 2.241 2.214 2.252 4,301,765 2.2279 -0.49%
2007-02-13 0 4.100 4.040 4.100 4.000 4.160 550,000 2,222,480 4.0409 2.225 2.192 2.225 2.170 2.257 1,013,698 2.1924 -2.38%
2007-02-12 0 4.200 4.120 4.200 4.150 4.300 692,000 2,907,960 4.2023 2.279 2.235 2.279 2.252 2.333 1,275,416 2.2800 -1.18%
2007-02-09 0 4.250 4.240 4.270 4.170 4.340 576,000 2,464,680 4.2790 2.306 2.300 2.317 2.263 2.355 1,061,618 2.3216 2.41%
2007-02-08 0 4.150 4.150 4.170 4.090 4.200 958,000 3,963,640 4.1374 2.252 2.252 2.263 2.219 2.279 1,765,677 2.2448 0.73%
2007-02-07 0 4.120 4.060 4.120 4.050 4.140 1,990,000 8,164,780 4.1029 2.235 2.203 2.235 2.197 2.246 3,667,743 2.2261 3.00%
2007-02-06 0 4.000 3.990 4.030 3.990 4.130 442,000 1,775,800 4.0176 2.170 2.165 2.187 2.165 2.241 814,644 2.1798 -1.96%
2007-02-05 0 4.080 4.020 4.090 4.020 4.150 660,000 2,689,560 4.0751 2.214 2.181 2.219 2.181 2.252 1,216,437 2.2110 1.75%
2007-02-02 0 4.010 4.000 4.040 4.010 4.070 246,000 995,720 4.0476 2.176 2.170 2.192 2.176 2.208 453,399 2.1961 0.00%
2007-02-01 0 4.010 4.000 4.030 3.910 4.040 518,000 2,068,960 3.9941 2.176 2.170 2.187 2.121 2.192 954,719 2.1671 2.82%
2007-01-31 0 3.900 3.900 3.940 3.900 4.040 786,000 3,080,960 3.9198 2.116 2.116 2.138 2.116 2.192 1,448,666 2.1268 -3.47%
2007-01-30 0 4.040 4.040 4.090 4.010 4.100 1,118,400 4,517,460 4.0392 2.192 2.192 2.219 2.176 2.225 2,061,309 2.1915 0.00%
2007-01-29 0 4.040 4.040 4.050 4.000 4.100 744,480 3,006,216 4.0380 2.192 2.192 2.197 2.170 2.225 1,372,141 2.1909 -0.25%
2007-01-26 0 4.050 4.020 4.060 3.900 4.090 3,434,000 13,867,040 4.0382 2.197 2.181 2.203 2.116 2.219 6,329,161 2.1910 0.00%
2007-01-25 0 4.050 4.030 4.080 4.000 4.350 2,336,000 9,515,540 4.0734 2.197 2.187 2.214 2.170 2.360 4,305,451 2.2101 -7.11%
2007-01-24 0 4.360 4.360 4.370 3.900 4.490 1,885,200 8,126,180 4.3105 2.366 2.366 2.371 2.116 2.436 3,474,588 2.3387 10.66%
2007-01-23 0 3.940 3.940 3.980 3.910 4.000 584,000 2,302,020 3.9418 2.138 2.138 2.159 2.121 2.170 1,076,363 2.1387 -1.25%
2007-01-22 0 3.990 3.960 4.100 3.980 4.250 1,540,000 6,231,260 4.0463 2.165 2.149 2.225 2.159 2.306 2,838,354 2.1954 -7.21%
2007-01-19 0 4.300 4.300 4.320 3.720 4.340 5,610,000 22,762,200 4.0574 2.333 2.333 2.344 2.018 2.355 10,339,718 2.2014 16.22%
2007-01-18 0 3.700 3.700 3.740 3.180 3.800 5,962,000 21,027,800 3.5270 2.008 2.008 2.029 1.725 2.062 10,988,485 1.9136 18.97%
2007-01-17 0 3.110 3.110 3.120 3.100 3.140 480,000 1,493,620 3.1117 1.687 1.687 1.693 1.682 1.704 884,682 1.6883 0.00%
2007-01-16 0 3.110 3.100 3.120 3.080 3.150 548,000 1,707,680 3.1162 1.687 1.682 1.693 1.671 1.709 1,010,012 1.6908 -0.64%
2007-01-15 0 3.130 3.090 3.140 3.080 3.140 550,000 1,709,120 3.1075 1.698 1.677 1.704 1.671 1.704 1,013,698 1.6860 0.97%
2007-01-12 0 3.100 3.080 3.140 3.000 3.180 332,000 1,021,660 3.0773 1.682 1.671 1.704 1.628 1.725 611,905 1.6696 0.00%
2007-01-11 0 3.100 3.100 3.150 3.100 3.220 472,000 1,492,460 3.1620 1.682 1.682 1.709 1.682 1.747 869,937 1.7156 -3.13%
2007-01-10 0 3.200 3.200 3.260 3.100 3.260 418,000 1,329,580 3.1808 1.736 1.736 1.769 1.682 1.769 770,410 1.7258 -2.14%
2007-01-09 0 3.270 3.250 3.270 3.250 3.300 272,000 888,000 3.2647 1.774 1.763 1.774 1.763 1.790 501,320 1.7713 0.00%
2007-01-08 0 3.270 3.260 3.300 3.250 3.290 330,000 1,080,560 3.2744 1.774 1.769 1.790 1.763 1.785 608,219 1.7766 -0.61%
2007-01-05 0 3.290 3.290 3.320 3.250 3.300 886,000 2,909,060 3.2834 1.785 1.785 1.801 1.763 1.790 1,632,975 1.7814 1.23%
2007-01-04 0 3.250 3.200 3.250 3.180 3.400 996,000 3,257,840 3.2709 1.763 1.736 1.763 1.725 1.845 1,835,715 1.7747 -0.91%
2007-01-03 0 3.280 3.280 3.290 3.100 3.300 1,972,000 6,394,820 3.2428 1.780 1.780 1.785 1.682 1.790 3,634,568 1.7594 7.19%
2007-01-02 0 3.060 3.050 3.060 2.900 3.080 2,136,000 6,485,220 3.0362 1.660 1.655 1.660 1.573 1.671 3,936,834 1.6473 17.69%
2006-12-29 0 2.600 2.600 2.620 2.570 2.620 200,000 519,200 2.5960 1.411 1.411 1.422 1.394 1.422 368,617 1.4085 -1.14%
2006-12-28 0 2.630 2.600 2.630 2.570 2.660 486,000 1,270,100 2.6134 1.427 1.411 1.427 1.394 1.443 895,740 1.4179 -2.59%
2006-12-27 0 2.700 2.680 2.700 2.700 2.780 198,000 544,520 2.7501 1.465 1.454 1.465 1.465 1.508 364,931 1.4921 -4.26%
2006-12-22 0 2.820 2.820 2.870 2.810 2.820 48,000 135,120 2.8150 1.530 1.530 1.557 1.525 1.530 88,468 1.5273 0.00%
2006-12-21 0 2.820 2.820 2.850 2.820 2.820 16,000 45,120 2.8200 1.530 1.530 1.546 1.530 1.530 29,489 1.5300 -0.35%
2006-12-20 0 2.830 2.800 2.830 2.800 2.840 100,000 281,800 2.8180 1.535 1.519 1.535 1.519 1.541 184,309 1.5290 -0.70%
2006-12-19 0 2.850 2.850 2.890 2.850 2.860 32,000 91,300 2.8531 1.546 1.546 1.568 1.546 1.552 58,979 1.5480 -0.70%
2006-12-18 0 2.870 2.850 2.870 2.850 2.870 42,000 119,780 2.8519 1.557 1.546 1.557 1.546 1.557 77,410 1.5474 -0.35%
2006-12-15 0 2.880 2.840 2.880 2.900 2.920 16,000 46,600 2.9125 1.563 1.541 1.563 1.573 1.584 29,489 1.5802 -1.37%
2006-12-14 0 2.920 2.880 2.940 2.850 2.930 130,000 375,300 2.8869 1.584 1.563 1.595 1.546 1.590 239,601 1.5664 3.55%
2006-12-13 0 2.820 2.820 2.840 2.820 2.820 60,000 169,200 2.8200 1.530 1.530 1.541 1.530 1.530 110,585 1.5300 0.00%
2006-12-12 0 2.820 2.810 2.820 2.800 2.850 44,000 124,180 2.8223 1.530 1.525 1.530 1.519 1.546 81,096 1.5313 1.81%
2006-12-11 0 2.770 2.760 2.810 2.770 2.820 38,000 106,080 2.7916 1.503 1.497 1.525 1.503 1.530 70,037 1.5146 -1.77%
2006-12-08 0 2.820 2.800 2.840 2.800 2.820 166,000 465,320 2.8031 1.530 1.519 1.541 1.519 1.530 305,952 1.5209 -0.35%
2006-12-07 0 2.830 2.820 2.830 2.800 2.840 130,000 367,440 2.8265 1.535 1.530 1.535 1.519 1.541 239,601 1.5335 -0.35%
2006-12-06 0 2.840 2.840 2.900 2.820 2.880 192,000 549,100 2.8599 1.541 1.541 1.573 1.530 1.563 353,873 1.5517 -2.07%
2006-12-05 0 2.900 2.900 2.920 2.810 2.900 128,000 365,480 2.8553 1.573 1.573 1.584 1.525 1.573 235,915 1.5492 2.84%
2006-12-04 0 2.820 2.820 2.840 2.810 2.840 82,000 232,020 2.8295 1.530 1.530 1.541 1.525 1.541 151,133 1.5352 -2.76%
2006-12-01 0 2.900 2.900 2.940 2.900 2.910 356,000 1,032,800 2.9011 1.573 1.573 1.595 1.573 1.579 656,139 1.5741 -0.68%
2006-11-30 0 2.920 2.870 2.920 2.860 2.920 206,000 597,080 2.8984 1.584 1.557 1.584 1.552 1.584 379,676 1.5726 1.39%
2006-11-29 0 2.880 2.810 2.900 2.800 2.920 434,000 1,233,020 2.8411 1.563 1.525 1.573 1.519 1.584 799,900 1.5415 0.00%
2006-11-28 0 2.880 2.820 2.880 2.840 2.960 266,000 764,760 2.8750 1.563 1.530 1.563 1.541 1.606 490,261 1.5599 -4.00%
2006-11-27 0 3.000 3.000 3.010 2.920 3.010 414,000 1,230,100 2.9713 1.628 1.628 1.633 1.584 1.633 763,038 1.6121 0.33%
2006-11-24 0 2.990 2.980 2.990 2.950 3.020 348,000 1,040,420 2.9897 1.622 1.617 1.622 1.601 1.639 641,394 1.6221 -0.66%
2006-11-23 0 3.010 2.980 3.010 2.980 3.140 1,036,000 3,156,720 3.0470 1.633 1.617 1.633 1.617 1.704 1,909,438 1.6532 -4.14%
2006-11-22 0 3.140 3.120 3.140 3.060 3.190 1,860,000 5,843,520 3.1417 1.704 1.693 1.704 1.660 1.731 3,428,142 1.7046 2.28%
2006-11-21 0 3.070 3.060 3.070 3.040 3.090 1,300,000 3,976,040 3.0585 1.666 1.660 1.666 1.649 1.677 2,396,013 1.6594 2.68%
2006-11-20 0 2.990 2.970 2.990 2.890 3.050 1,512,000 4,489,380 2.9692 1.622 1.611 1.622 1.568 1.655 2,786,748 1.6110 4.55%
2006-11-17 0 2.860 2.870 2.880 2.750 2.870 412,000 1,168,640 2.8365 1.552 1.557 1.563 1.492 1.557 759,352 1.5390 2.88%
2006-11-16 0 2.780 2.780 2.850 2.780 2.850 126,000 352,880 2.8006 1.508 1.508 1.546 1.508 1.546 232,229 1.5195 -0.71%
2006-11-15 0 2.800 2.800 2.840 2.800 2.890 124,000 352,600 2.8435 1.519 1.519 1.541 1.519 1.568 228,543 1.5428 -2.44%
2006-11-14 0 2.870 2.820 2.870 2.810 2.910 1,076,000 3,114,900 2.8949 1.557 1.530 1.557 1.525 1.579 1,983,162 1.5707 1.06%
2006-11-13 0 2.840 2.820 2.870 2.790 2.840 412,000 1,161,380 2.8189 1.541 1.530 1.557 1.514 1.541 759,352 1.5294 0.71%
2006-11-10 0 2.820 2.760 2.820 2.760 2.880 430,000 1,211,200 2.8167 1.530 1.497 1.530 1.497 1.563 792,527 1.5283 -1.05%
2006-11-09 0 2.850 2.830 2.850 2.720 2.860 578,000 1,634,560 2.8280 1.546 1.535 1.546 1.476 1.552 1,065,304 1.5344 4.78%
2006-11-08 0 2.720 2.710 2.720 2.650 2.900 766,000 2,126,060 2.7755 1.476 1.470 1.476 1.438 1.573 1,411,805 1.5059 -8.42%
2006-11-07 0 2.970 2.950 2.970 2.950 3.150 1,758,000 5,330,560 3.0322 1.611 1.601 1.611 1.601 1.709 3,240,147 1.6452 -0.67%
2006-11-06 0 2.990 2.980 2.990 2.750 3.200 5,576,000 16,777,080 3.0088 1.622 1.617 1.622 1.492 1.736 10,277,054 1.6325 21.05%
2006-11-03 0 2.470 2.460 2.520 2.420 2.520 314,000 777,480 2.4761 1.340 1.335 1.367 1.313 1.367 578,729 1.3434 3.78%
2006-11-02 0 2.380 2.380 2.400 2.370 2.390 270,000 640,700 2.3730 1.291 1.291 1.302 1.286 1.297 497,634 1.2875 0.00%
2006-11-01 0 2.380 2.350 2.380 2.380 2.390 42,000 100,220 2.3862 1.291 1.275 1.291 1.291 1.297 77,410 1.2947 3.03%
2006-10-31 0 2.310 2.310 2.390 2.310 2.320 142,000 328,940 2.3165 1.253 1.253 1.297 1.253 1.259 261,718 1.2568 -1.28%
2006-10-27 0 2.340 2.310 2.360 2.340 2.360 38,000 89,120 2.3453 1.270 1.253 1.280 1.270 1.280 70,037 1.2725 0.86%
2006-10-26 0 2.320 2.320 2.390 2.310 2.310 14,000 32,340 2.3100 1.259 1.259 1.297 1.253 1.253 25,803 1.2533 0.00%
2006-10-25 0 2.320 2.320 2.400 - - 0 0 - 1.259 1.259 1.302 - - 0 - 0.00%
2006-10-24 0 2.320 2.320 2.390 2.320 2.340 56,000 130,680 2.3336 1.259 1.259 1.297 1.259 1.270 103,213 1.2661 -1.28%
2006-10-23 0 2.350 2.340 2.390 2.300 2.350 120,000 280,100 2.3342 1.275 1.270 1.297 1.248 1.275 221,170 1.2664 0.00%
2006-10-20 0 2.350 2.350 2.400 - - 0 0 - 1.275 1.275 1.302 - - 0 - 0.00%
2006-10-19 0 2.350 2.350 2.370 2.340 2.350 184,000 432,160 2.3487 1.275 1.275 1.286 1.270 1.275 339,128 1.2743 0.43%
2006-10-18 0 2.340 2.320 2.350 2.340 2.350 198,000 464,720 2.3471 1.270 1.259 1.275 1.270 1.275 364,931 1.2734 -0.43%
2006-10-17 0 2.350 2.350 2.400 2.350 2.350 32,000 75,200 2.3500 1.275 1.275 1.302 1.275 1.275 58,979 1.2750 -0.42%
2006-10-16 0 2.360 2.350 2.400 2.360 2.370 40,000 94,760 2.3690 1.280 1.275 1.302 1.280 1.286 73,723 1.2853 -0.42%
2006-10-13 0 2.370 2.370 2.400 2.370 2.370 26,000 61,620 2.3700 1.286 1.286 1.302 1.286 1.286 47,920 1.2859 -0.84%
2006-10-12 0 2.390 2.380 2.400 2.390 2.390 10,000 23,900 2.3900 1.297 1.291 1.302 1.297 1.297 18,431 1.2967 0.00%
2006-10-11 0 2.420 2.390 2.430 2.420 2.430 38,000 92,240 2.4274 1.297 1.281 1.302 1.297 1.302 70,916 1.3007 2.54%
2006-10-10 0 2.360 2.360 2.430 - - 0 0 - 1.265 1.265 1.302 - - 0 - 0.00%
2006-10-09 0 2.360 2.360 2.430 2.350 2.380 138,000 325,100 2.3558 1.265 1.265 1.302 1.259 1.275 257,539 1.2623 -0.84%
2006-10-06 0 2.380 2.380 2.450 2.380 2.380 22,000 52,360 2.3800 1.275 1.275 1.313 1.275 1.275 41,057 1.2753 -1.24%
2006-10-05 0 2.410 2.400 2.430 2.410 2.430 32,000 77,440 2.4200 1.291 1.286 1.302 1.291 1.302 59,719 1.2967 -1.23%
2006-10-04 0 2.440 2.440 2.500 2.350 2.400 150,000 354,940 2.3663 1.307 1.307 1.340 1.259 1.286 279,933 1.2679 0.00%
2006-10-03 0 2.440 2.400 2.500 - - 0 0 - 1.307 1.286 1.340 - - 0 - 0.00%
2006-09-29 0 2.440 2.440 2.500 2.400 2.410 48,000 115,420 2.4046 1.307 1.307 1.340 1.286 1.291 89,579 1.2885 -2.01%
2006-09-28 0 2.490 2.410 2.490 - - 8,000 19,360 2.4200 1.334 1.291 1.334 - - 14,930 1.2967 0.00%
2006-09-27 0 2.490 2.400 2.490 - - 0 0 - 1.334 1.286 1.334 - - 0 - 0.00%
2006-09-26 0 2.490 2.400 2.500 - - 0 0 - 1.334 1.286 1.340 - - 0 - 0.00%
2006-09-25 0 2.490 2.410 2.490 - - 0 0 - 1.334 1.291 1.334 - - 0 - -0.80%
2006-09-22 0 2.510 2.410 2.510 2.510 2.510 2,000 5,020 2.5100 1.345 1.291 1.345 1.345 1.345 3,732 1.3450 0.00%
2006-09-21 0 2.510 2.440 2.510 2.500 2.510 20,000 50,060 2.5030 1.345 1.307 1.345 1.340 1.345 37,324 1.3412 2.03%
2006-09-20 0 2.460 2.460 2.480 2.430 2.450 60,000 146,600 2.4433 1.318 1.318 1.329 1.302 1.313 111,973 1.3092 0.41%
2006-09-19 0 2.450 2.450 2.490 2.450 2.480 80,000 196,300 2.4538 1.313 1.313 1.334 1.313 1.329 149,298 1.3148 -1.61%
2006-09-18 0 2.490 2.460 2.490 2.450 2.490 162,000 398,840 2.4620 1.334 1.318 1.334 1.313 1.334 302,328 1.3192 3.75%
2006-09-15 0 2.400 2.400 2.480 2.390 2.700 296,000 739,220 2.4974 1.286 1.286 1.329 1.281 1.447 552,402 1.3382 -9.43%
2006-09-14 0 2.650 2.640 2.690 2.630 2.650 84,000 221,720 2.6395 1.420 1.415 1.441 1.409 1.420 156,763 1.4144 -1.85%
2006-09-13 0 2.700 2.650 2.700 2.700 2.720 50,000 135,400 2.7080 1.447 1.420 1.447 1.447 1.457 93,311 1.4511 -0.74%
2006-09-12 0 2.720 2.700 2.730 2.700 2.770 262,000 716,560 2.7350 1.457 1.447 1.463 1.447 1.484 488,950 1.4655 2.64%
2006-09-11 0 2.650 2.650 2.690 2.650 2.720 116,000 311,980 2.6895 1.420 1.420 1.441 1.420 1.457 216,482 1.4411 -1.12%
2006-09-08 0 2.680 2.630 2.680 2.520 2.680 184,000 476,520 2.5898 1.436 1.409 1.436 1.350 1.436 343,385 1.3877 8.94%
2006-09-07 0 2.460 2.460 2.500 2.440 2.470 164,000 402,700 2.4555 1.318 1.318 1.340 1.307 1.324 306,060 1.3158 0.41%
2006-09-06 0 2.450 2.420 2.470 2.420 2.460 168,000 411,260 2.4480 1.313 1.297 1.324 1.297 1.318 313,525 1.3117 1.24%
2006-09-05 0 2.420 2.400 2.460 2.400 2.420 10,000 24,160 2.4160 1.297 1.286 1.318 1.286 1.297 18,662 1.2946 0.00%
2006-09-04 0 2.420 2.400 2.470 - - 0 0 - 1.297 1.286 1.324 - - 0 - 0.00%
2006-09-01 0 2.420 2.380 2.490 - - 0 0 - 1.297 1.275 1.334 - - 0 - 0.00%
2006-08-31 0 2.420 2.420 2.460 2.380 2.380 80,000 190,400 2.3800 1.297 1.297 1.318 1.275 1.275 149,298 1.2753 0.00%
2006-08-30 0 2.420 2.360 2.420 - - 0 0 - 1.297 1.265 1.297 - - 0 - -1.63%
2006-08-29 0 2.460 2.360 2.460 2.360 2.460 52,000 122,920 2.3638 1.318 1.265 1.318 1.265 1.318 97,044 1.2666 2.50%
2006-08-28 0 2.400 2.360 2.450 - - 0 0 - 1.286 1.265 1.313 - - 0 - 0.00%
2006-08-25 0 2.400 2.370 2.470 - - 0 0 - 1.286 1.270 1.324 - - 0 - 0.00%
2006-08-24 0 2.400 2.360 2.460 - - 0 0 - 1.286 1.265 1.318 - - 0 - 0.00%
2006-08-23 0 2.400 2.400 2.450 2.400 2.400 2,000 4,800 2.4000 1.286 1.286 1.313 1.286 1.286 3,732 1.2860 -2.04%
2006-08-22 0 2.450 2.410 2.450 2.450 2.480 20,000 49,300 2.4650 1.313 1.291 1.313 1.313 1.329 37,324 1.3209 -0.41%
2006-08-21 0 2.460 2.410 2.460 2.400 2.500 264,000 642,980 2.4355 1.318 1.291 1.318 1.286 1.340 492,683 1.3051 4.24%
2006-08-18 0 2.360 2.360 2.400 - - 0 0 - 1.265 1.265 1.286 - - 0 - 0.00%
2006-08-17 0 2.360 2.360 2.410 - - 0 0 - 1.265 1.265 1.291 - - 0 - 0.00%
2006-08-16 0 2.360 2.360 2.410 2.360 2.360 10,000 23,600 2.3600 1.265 1.265 1.291 1.265 1.265 18,662 1.2646 -2.07%
2006-08-15 0 2.410 2.350 2.410 - - 0 0 - 1.291 1.259 1.291 - - 0 - 0.00%
2006-08-14 0 2.410 2.370 2.410 - - 0 0 - 1.291 1.270 1.291 - - 0 - 0.00%
2006-08-11 0 2.410 2.350 2.410 2.410 2.410 20,000 48,200 2.4100 1.291 1.259 1.291 1.291 1.291 37,324 1.2914 0.42%
2006-08-10 0 2.400 2.370 2.410 2.390 2.400 38,000 90,900 2.3921 1.286 1.270 1.291 1.281 1.286 70,916 1.2818 2.13%
2006-08-09 0 2.350 2.350 2.360 2.300 2.350 1,226,000 2,876,500 2.3462 1.259 1.259 1.265 1.232 1.259 2,287,988 1.2572 3.07%
2006-08-08 0 2.280 2.280 2.350 2.280 2.370 275,200 645,060 2.3440 1.222 1.222 1.259 1.222 1.270 513,584 1.2560 -3.39%
2006-08-07 0 2.360 2.350 2.360 2.360 2.400 42,000 99,920 2.3790 1.265 1.259 1.265 1.265 1.286 78,381 1.2748 0.43%
2006-08-04 0 2.350 2.350 2.400 2.350 2.350 2,000 4,700 2.3500 1.259 1.259 1.286 1.259 1.259 3,732 1.2592 0.00%
2006-08-03 0 2.350 2.330 2.370 2.350 2.370 78,000 183,860 2.3572 1.259 1.249 1.270 1.259 1.270 145,565 1.2631 0.00%
2006-08-02 0 2.350 2.350 2.370 2.350 2.350 6,000 14,100 2.3500 1.259 1.259 1.270 1.259 1.259 11,197 1.2592 -0.84%
2006-08-01 0 2.370 2.360 2.370 2.370 2.370 22,000 52,140 2.3700 1.270 1.265 1.270 1.270 1.270 41,057 1.2699 0.00%
2006-07-31 0 2.370 2.370 2.410 2.370 2.370 20,000 47,400 2.3700 1.270 1.270 1.291 1.270 1.270 37,324 1.2699 -0.84%
2006-07-28 0 2.390 2.350 2.450 - - 0 0 - 1.281 1.259 1.313 - - 0 - 0.00%
2006-07-27 0 2.390 2.380 2.390 2.390 2.390 22,000 52,580 2.3900 1.281 1.275 1.281 1.281 1.281 41,057 1.2807 -0.42%
2006-07-26 0 2.400 2.390 2.420 2.400 2.400 50,000 120,000 2.4000 1.286 1.281 1.297 1.286 1.286 93,311 1.2860 -0.83%
2006-07-25 0 2.420 2.390 2.440 2.420 2.440 24,000 58,200 2.4250 1.297 1.281 1.307 1.297 1.307 44,789 1.2994 -1.22%
2006-07-24 0 2.450 2.390 2.450 2.400 2.450 108,000 261,560 2.4219 1.313 1.281 1.313 1.286 1.313 201,552 1.2977 4.26%
2006-07-21 0 2.350 2.325 2.400 - - 0 0 - 1.259 1.246 1.286 - - 0 - 0.00%
2006-07-20 0 2.350 2.350 2.375 2.325 2.325 2,000 4,650 2.3250 1.259 1.259 1.273 1.246 1.246 3,732 1.2458 1.08%
2006-07-19 0 2.325 2.325 2.375 2.325 2.350 62,000 145,450 2.3460 1.246 1.246 1.273 1.246 1.259 115,706 1.2571 -2.11%
2006-07-18 0 2.375 2.325 2.400 - - 0 0 - 1.273 1.246 1.286 - - 0 - 0.00%
2006-07-17 0 2.375 2.325 2.375 2.350 2.375 606,000 1,424,250 2.3502 1.273 1.246 1.273 1.259 1.273 1,130,931 1.2594 0.00%
2006-07-14 0 2.375 2.325 2.375 2.350 2.375 1,114,000 2,618,250 2.3503 1.273 1.246 1.273 1.259 1.273 2,078,971 1.2594 1.06%
2006-07-13 0 2.350 2.350 2.375 2.350 2.350 650,000 1,527,500 2.3500 1.259 1.259 1.273 1.259 1.259 1,213,044 1.2592 0.00%
2006-07-12 0 2.350 2.350 2.400 2.350 2.350 12,000 28,200 2.3500 1.259 1.259 1.286 1.259 1.259 22,395 1.2592 0.00%
2006-07-11 0 2.350 2.350 2.400 2.350 2.400 128,000 301,700 2.3570 1.259 1.259 1.286 1.259 1.286 238,876 1.2630 -1.05%
2006-07-10 0 2.375 2.350 2.400 2.375 2.375 30,000 71,250 2.3750 1.273 1.259 1.286 1.273 1.273 55,987 1.2726 1.06%
2006-07-07 0 2.350 2.350 2.375 2.350 2.350 240,000 564,000 2.3500 1.259 1.259 1.273 1.259 1.259 447,893 1.2592 -1.05%
2006-07-06 0 2.375 2.350 2.375 - - 0 0 - 1.273 1.259 1.273 - - 0 - 0.00%
2006-07-05 0 2.375 2.350 2.375 - - 0 0 - 1.273 1.259 1.273 - - 0 - 0.00%
2006-07-04 0 2.375 2.350 2.400 - - 0 0 - 1.273 1.259 1.286 - - 0 - 0.00%
2006-07-03 0 2.375 2.350 2.400 - - 0 0 - 1.273 1.259 1.286 - - 0 - 0.00%
2006-06-30 0 2.375 2.375 2.400 2.375 2.375 28,000 66,500 2.3750 1.273 1.273 1.286 1.273 1.273 52,254 1.2726 1.06%
2006-06-29 0 2.350 2.350 2.375 2.350 2.350 30,000 70,500 2.3500 1.259 1.259 1.273 1.259 1.259 55,987 1.2592 0.00%
2006-06-28 0 2.350 2.350 2.375 2.350 2.400 274,000 644,750 2.3531 1.259 1.259 1.273 1.259 1.286 511,345 1.2609 -2.08%
2006-06-27 0 2.400 2.375 2.400 2.400 2.400 170,000 408,000 2.4000 1.286 1.273 1.286 1.286 1.286 317,258 1.2860 3.23%
2006-06-26 0 2.325 2.325 2.400 2.325 2.325 2,000 4,650 2.3250 1.246 1.246 1.286 1.246 1.246 3,732 1.2458 1.09%
2006-06-23 0 2.300 2.300 2.350 - - 0 0 - 1.232 1.232 1.259 - - 0 - 0.00%
2006-06-22 0 2.300 2.300 2.375 2.300 2.300 2,150 4,934 2.2949 1.232 1.232 1.273 1.232 1.232 4,012 1.2297 -0.43%
2006-06-21 0 2.310 2.300 2.350 - - 0 0 - 1.238 1.232 1.259 - - 0 - 0.00%
2006-06-20 0 2.310 2.300 2.350 - - 0 0 - 1.238 1.232 1.259 - - 0 - 0.00%
2006-06-19 0 2.310 2.300 2.375 - - 0 0 - 1.238 1.232 1.273 - - 0 - 0.00%
2006-06-16 0 2.350 2.325 2.400 2.350 2.350 18,000 42,300 2.3500 1.238 1.225 1.264 1.238 1.238 34,174 1.2378 0.00%
2006-06-15 0 2.350 2.325 2.350 2.325 2.350 10,000 23,300 2.3300 1.238 1.225 1.238 1.225 1.238 18,985 1.2273 0.00%
2006-06-14 0 2.350 2.325 2.350 - - 0 0 - 1.238 1.225 1.238 - - 0 - 0.00%
2006-06-13 0 2.350 2.300 2.350 2.325 2.375 1,386,000 3,248,550 2.3438 1.238 1.211 1.238 1.225 1.251 2,631,373 1.2345 0.00%
2006-06-12 0 2.350 2.350 2.375 2.350 2.375 26,000 61,700 2.3731 1.238 1.238 1.251 1.238 1.251 49,362 1.2499 -1.05%
2006-06-09 0 2.375 2.375 2.400 2.375 2.375 20,000 47,500 2.3750 1.251 1.251 1.264 1.251 1.251 37,971 1.2510 1.06%
2006-06-08 0 2.350 2.350 2.400 2.350 2.350 106,000 249,100 2.3500 1.238 1.238 1.264 1.238 1.238 201,245 1.2378 0.00%
2006-06-07 0 2.350 2.350 2.400 2.325 2.350 482,000 1,123,150 2.3302 1.238 1.238 1.264 1.225 1.238 915,095 1.2274 -1.05%
2006-06-06 0 2.375 2.350 2.400 2.350 2.375 220,000 519,500 2.3614 1.251 1.238 1.264 1.238 1.251 417,678 1.2438 0.00%
2006-06-05 0 2.375 2.350 2.400 2.375 2.450 506,000 1,225,050 2.4210 1.251 1.238 1.264 1.251 1.290 960,660 1.2752 -2.06%
2006-06-02 0 2.425 2.425 2.450 2.350 2.425 134,000 322,100 2.4037 1.277 1.277 1.290 1.238 1.277 254,404 1.2661 3.19%
2006-06-01 0 2.350 2.350 2.400 2.350 2.350 78,000 183,300 2.3500 1.238 1.238 1.264 1.238 1.238 148,086 1.2378 0.00%
2006-05-30 0 2.350 2.325 2.400 - - 0 0 - 1.238 1.225 1.264 - - 0 - 0.00%
2006-05-29 0 2.350 2.325 2.400 - - 0 0 - 1.238 1.225 1.264 - - 0 - 0.00%
2006-05-26 0 2.350 2.350 2.400 - - 0 0 - 1.238 1.238 1.264 - - 0 - 0.00%
2006-05-25 0 2.350 2.325 2.400 2.300 2.350 66,000 154,300 2.3379 1.238 1.225 1.264 1.211 1.238 125,303 1.2314 -3.09%
2006-05-24 0 2.425 2.350 2.425 2.400 2.450 86,000 209,650 2.4378 1.277 1.238 1.277 1.264 1.290 163,274 1.2840 1.04%
2006-05-23 0 2.400 2.375 2.400 2.400 2.400 72,000 172,800 2.4000 1.264 1.251 1.264 1.264 1.264 136,695 1.2641 0.00%
2006-05-22 0 2.400 2.400 2.425 2.400 2.400 162,000 388,800 2.4000 1.264 1.264 1.277 1.264 1.264 307,563 1.2641 -1.03%
2006-05-19 0 2.425 2.400 2.475 2.400 2.425 16,000 38,750 2.4219 1.277 1.264 1.304 1.264 1.277 30,377 1.2757 0.00%
2006-05-18 0 2.425 2.400 2.425 2.400 2.425 512,000 1,229,250 2.4009 1.277 1.264 1.277 1.264 1.277 972,051 1.2646 1.04%
2006-05-17 0 2.400 2.400 2.425 2.400 2.400 6,000 14,400 2.4000 1.264 1.264 1.277 1.264 1.264 11,391 1.2641 0.00%
2006-05-16 0 2.400 2.400 2.425 2.400 2.400 426,000 1,022,400 2.4000 1.264 1.264 1.277 1.264 1.264 808,777 1.2641 1.05%
2006-05-15 0 2.375 2.375 2.400 2.350 2.400 596,000 1,424,800 2.3906 1.251 1.251 1.264 1.238 1.264 1,131,528 1.2592 -1.04%
2006-05-12 0 2.400 2.400 2.450 2.400 2.425 542,000 1,302,050 2.4023 1.264 1.264 1.290 1.264 1.277 1,029,007 1.2653 0.00%
2006-05-11 0 2.400 2.400 2.450 2.400 2.425 530,000 1,272,750 2.4014 1.264 1.264 1.290 1.264 1.277 1,006,225 1.2649 -2.04%
2006-05-10 0 2.450 2.400 2.450 2.425 2.450 40,000 97,100 2.4275 1.290 1.264 1.290 1.277 1.290 75,942 1.2786 0.00%
2006-05-09 0 2.450 2.425 2.475 2.425 2.450 70,000 170,250 2.4321 1.290 1.277 1.304 1.277 1.290 132,898 1.2811 1.03%
2006-05-08 0 2.425 2.425 2.450 2.425 2.425 26,000 63,050 2.4250 1.277 1.277 1.290 1.277 1.277 49,362 1.2773 0.00%
2006-05-04 0 2.425 2.400 2.450 2.400 2.425 124,000 300,450 2.4230 1.277 1.264 1.290 1.264 1.277 235,419 1.2762 1.04%
2006-05-03 0 2.400 2.400 2.450 2.400 2.500 420,000 1,018,400 2.4248 1.264 1.264 1.290 1.264 1.317 797,386 1.2772 -1.03%
2006-05-02 0 2.425 2.400 2.425 2.425 2.475 142,000 344,950 2.4292 1.277 1.264 1.277 1.277 1.304 269,592 1.2795 0.00%
2006-04-28 0 2.425 2.400 2.425 2.400 2.450 282,000 681,750 2.4176 1.277 1.264 1.277 1.264 1.290 535,388 1.2734 -1.02%
2006-04-27 0 2.450 2.425 2.475 2.400 2.450 200,000 483,000 2.4150 1.290 1.277 1.304 1.264 1.290 379,708 1.2720 4.26%
2006-04-26 0 2.350 2.350 2.400 2.350 2.425 236,000 562,750 2.3845 1.238 1.238 1.264 1.238 1.277 448,055 1.2560 0.00%
2006-04-25 0 2.350 2.325 2.375 2.325 2.500 406,000 963,600 2.3734 1.238 1.225 1.251 1.225 1.317 770,806 1.2501 -10.48%
2006-04-24 0 2.625 2.600 2.650 2.550 2.675 214,000 559,550 2.6147 1.383 1.369 1.396 1.343 1.409 406,287 1.3772 -2.78%
2006-04-21 0 2.700 2.700 2.725 2.700 2.800 450,000 1,224,650 2.7214 1.422 1.422 1.435 1.422 1.475 854,342 1.4334 -4.42%
2006-04-20 0 2.825 2.825 2.850 2.825 2.850 30,000 85,000 2.8333 1.488 1.488 1.501 1.488 1.501 56,956 1.4924 -0.88%
2006-04-19 0 2.850 2.825 2.900 2.850 2.900 188,000 537,550 2.8593 1.501 1.488 1.527 1.501 1.527 356,925 1.5061 -2.56%
2006-04-18 0 2.925 2.900 2.925 2.900 2.925 60,000 175,200 2.9200 1.541 1.527 1.541 1.527 1.541 113,912 1.5380 1.74%
2006-04-13 0 2.875 2.875 2.900 2.800 2.925 170,400 488,930 2.8693 1.514 1.514 1.527 1.475 1.541 323,511 1.5113 -0.86%
2006-04-12 0 2.900 2.875 2.900 2.850 2.950 222,000 639,500 2.8806 1.527 1.514 1.527 1.501 1.554 421,475 1.5173 -2.52%
2006-04-11 0 2.975 2.950 2.975 2.950 3.050 160,000 483,250 3.0203 1.567 1.554 1.567 1.554 1.606 303,766 1.5909 0.00%
2006-04-10 0 2.975 2.925 2.975 2.925 3.000 141,200 418,420 2.9633 1.567 1.541 1.567 1.541 1.580 268,074 1.5608 -0.83%
2006-04-07 0 3.000 2.925 3.000 2.925 3.050 982,000 2,935,650 2.9895 1.580 1.541 1.580 1.541 1.606 1,864,364 1.5746 -1.64%
2006-04-06 0 3.050 3.000 3.050 2.975 3.100 1,518,000 4,602,850 3.0322 1.606 1.580 1.606 1.567 1.633 2,881,980 1.5971 1.67%
2006-04-04 0 3.000 2.950 3.000 2.850 3.050 1,156,000 3,418,850 2.9575 1.580 1.554 1.580 1.501 1.606 2,194,709 1.5578 3.45%
2006-04-03 0 2.900 2.850 2.925 2.700 3.050 1,340,000 3,874,050 2.8911 1.527 1.501 1.541 1.422 1.606 2,544,040 1.5228 12.62%
2006-03-31 0 2.575 2.525 2.550 2.525 2.575 512,000 1,303,200 2.5453 1.356 1.330 1.343 1.330 1.356 972,051 1.3407 1.98%
2006-03-30 0 2.525 2.500 2.525 2.400 2.625 818,000 2,059,500 2.5177 1.330 1.317 1.330 1.264 1.383 1,553,004 1.3261 7.45%
2006-03-29 0 2.350 2.325 2.350 2.300 2.375 1,164,000 2,704,450 2.3234 1.238 1.225 1.238 1.211 1.251 2,209,898 1.2238 4.44%
2006-03-28 0 2.250 2.250 2.300 2.250 2.300 248,000 559,400 2.2556 1.185 1.185 1.211 1.185 1.211 470,837 1.1881 -1.10%
2006-03-27 0 2.275 2.250 2.275 2.275 2.275 158,000 359,450 2.2750 1.198 1.185 1.198 1.198 1.198 299,969 1.1983 0.00%
2006-03-24 0 2.275 2.250 2.325 2.275 2.350 780,000 1,794,100 2.3001 1.198 1.185 1.225 1.198 1.238 1,480,859 1.2115 -1.09%
2006-03-23 0 2.300 2.275 2.350 2.300 2.350 394,000 915,050 2.3225 1.211 1.198 1.238 1.211 1.238 748,024 1.2233 -2.13%
2006-03-22 0 2.350 2.325 2.350 2.325 2.450 646,000 1,536,700 2.3788 1.238 1.225 1.238 1.225 1.290 1,226,455 1.2530 -2.08%
2006-03-21 0 2.400 2.400 2.425 2.300 2.450 932,000 2,247,500 2.4115 1.264 1.264 1.277 1.211 1.290 1,769,437 1.2702 4.35%
2006-03-20 0 2.300 2.275 2.350 2.300 2.350 636,000 1,469,300 2.3102 1.211 1.198 1.238 1.211 1.238 1,207,470 1.2168 -1.08%
2006-03-17 0 2.325 2.250 2.325 2.250 2.400 714,000 1,649,800 2.3106 1.225 1.185 1.225 1.185 1.264 1,355,556 1.2171 -2.11%
2006-03-16 0 2.375 2.350 2.400 2.350 2.400 202,000 481,800 2.3851 1.251 1.238 1.264 1.238 1.264 383,505 1.2563 -1.04%
2006-03-15 0 2.400 2.325 2.400 2.175 2.450 1,274,000 3,038,950 2.3854 1.264 1.225 1.264 1.146 1.290 2,418,737 1.2564 10.34%
2006-03-14 0 2.175 2.175 2.275 2.175 2.200 26,000 57,050 2.1942 1.146 1.146 1.198 1.146 1.159 49,362 1.1557 -1.14%
2006-03-13 0 2.200 2.200 2.225 2.150 2.300 50,800 111,430 2.1935 1.159 1.159 1.172 1.132 1.211 96,446 1.1554 0.00%
2006-03-10 0 2.200 2.200 2.250 2.200 2.250 34,000 75,800 2.2294 1.159 1.159 1.185 1.159 1.185 64,550 1.1743 0.00%
2006-03-09 0 2.200 2.150 2.200 - - 0 0 - 1.159 1.132 1.159 - - 0 - 0.00%
2006-03-08 0 2.200 2.150 2.200 - - 0 0 - 1.159 1.132 1.159 - - 0 - 0.00%
2006-03-07 0 2.200 2.150 2.200 2.150 2.200 84,000 183,050 2.1792 1.159 1.132 1.159 1.132 1.159 159,477 1.1478 0.00%
2006-03-06 0 2.200 2.200 2.250 2.200 2.250 68,000 151,100 2.2221 1.159 1.159 1.185 1.159 1.185 129,101 1.1704 -2.22%
2006-03-03 0 2.250 2.200 2.300 - - 0 0 - 1.185 1.159 1.211 - - 0 - 0.00%
2006-03-02 0 2.250 2.225 2.250 - - 0 0 - 1.185 1.172 1.185 - - 0 - 0.00%
2006-03-01 0 2.250 2.200 2.250 2.250 2.275 190,000 428,000 2.2526 1.185 1.159 1.185 1.185 1.198 360,722 1.1865 0.00%
2006-02-28 0 2.250 2.200 2.250 2.200 2.250 578,000 1,299,500 2.2483 1.185 1.159 1.185 1.159 1.185 1,097,355 1.1842 3.45%
2006-02-27 0 2.175 2.175 2.200 2.175 2.175 10,000 21,750 2.1750 1.146 1.146 1.159 1.146 1.146 18,985 1.1456 0.00%
2006-02-24 0 2.175 2.150 2.200 2.175 2.200 78,000 170,350 2.1840 1.146 1.132 1.159 1.146 1.159 148,086 1.1503 -1.14%
2006-02-23 0 2.200 2.175 2.225 2.200 2.250 90,000 199,250 2.2139 1.159 1.146 1.172 1.159 1.185 170,868 1.1661 -2.22%
2006-02-22 0 2.250 2.200 2.250 2.225 2.250 30,000 67,250 2.2417 1.185 1.159 1.185 1.172 1.185 56,956 1.1807 0.00%
2006-02-21 0 2.250 2.200 2.250 2.250 2.250 6,000 13,500 2.2500 1.185 1.159 1.185 1.185 1.185 11,391 1.1851 1.12%
2006-02-20 0 2.225 2.200 2.225 2.200 2.225 38,000 84,250 2.2171 1.172 1.159 1.172 1.159 1.172 72,144 1.1678 0.00%
2006-02-17 0 2.225 2.225 2.250 2.225 2.225 108,000 240,300 2.2250 1.172 1.172 1.185 1.172 1.172 205,042 1.1720 0.00%
2006-02-16 0 2.225 2.200 2.225 2.225 2.225 840,000 1,869,000 2.2250 1.172 1.159 1.172 1.172 1.172 1,594,772 1.1720 -1.11%
2006-02-15 0 2.250 2.200 2.250 2.200 2.275 818,000 1,841,700 2.2515 1.185 1.159 1.185 1.159 1.198 1,553,004 1.1859 0.00%
2006-02-14 0 2.250 2.200 2.250 2.175 2.250 130,000 286,750 2.2058 1.185 1.159 1.185 1.146 1.185 246,810 1.1618 2.27%
2006-02-13 0 2.200 2.175 2.225 2.175 2.200 58,000 127,400 2.1966 1.159 1.146 1.172 1.146 1.159 110,115 1.1570 1.15%
2006-02-10 0 2.175 2.150 - - - 0 0 - 1.146 1.132 - - - 0 - 0.00%
2006-02-09 0 2.175 2.150 2.300 - - 0 0 - 1.146 1.132 1.211 - - 0 - 0.00%
2006-02-08 0 2.175 2.175 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
2006-02-07 0 2.175 2.175 2.225 2.175 2.175 20,000 43,500 2.1750 1.146 1.146 1.172 1.146 1.146 37,971 1.1456 0.00%
2006-02-06 0 2.175 2.175 - - - 0 0 - 1.146 1.146 - - - 0 - 0.00%
2006-02-03 0 2.175 2.150 2.475 - - 0 0 - 1.146 1.132 1.304 - - 0 - 0.00%
2006-02-02 0 2.175 2.175 2.225 - - 0 0 - 1.146 1.146 1.172 - - 0 - 1.16%
2006-02-01 0 2.150 2.150 2.225 2.150 2.150 200,000 430,500 2.1525 1.132 1.132 1.172 1.132 1.132 379,708 1.1338 -1.15%
2006-01-27 0 2.175 2.175 2.225 - - 0 0 - 1.146 1.146 1.172 - - 0 - 0.00%
2006-01-26 0 2.175 2.175 2.200 - - 0 0 - 1.146 1.146 1.159 - - 0 - 0.00%
2006-01-25 0 2.175 2.175 2.200 2.175 2.175 40,000 87,000 2.1750 1.146 1.146 1.159 1.146 1.146 75,942 1.1456 0.00%
2006-01-24 0 2.175 2.175 2.225 2.175 2.175 16,000 34,800 2.1750 1.146 1.146 1.172 1.146 1.146 30,377 1.1456 -1.14%
2006-01-23 0 2.200 2.150 2.225 - - 0 0 - 1.159 1.132 1.172 - - 0 - 0.00%
2006-01-20 0 2.200 2.175 2.200 2.200 2.200 12,000 26,400 2.2000 1.159 1.146 1.159 1.159 1.159 22,782 1.1588 1.15%
2006-01-19 0 2.175 2.175 2.200 - - 0 0 - 1.146 1.146 1.159 - - 0 - 0.00%
2006-01-18 0 2.175 2.150 2.200 - - 0 0 - 1.146 1.132 1.159 - - 0 - 0.00%
2006-01-17 0 2.175 2.175 2.200 2.175 2.200 72,000 157,600 2.1889 1.146 1.146 1.159 1.146 1.159 136,695 1.1529 0.00%
2006-01-16 0 2.175 2.175 2.200 2.150 2.175 120,000 258,500 2.1542 1.146 1.146 1.159 1.132 1.146 227,825 1.1346 -1.14%
2006-01-13 0 2.200 2.175 2.225 2.200 2.200 120,000 264,000 2.2000 1.159 1.146 1.172 1.159 1.159 227,825 1.1588 1.15%
2006-01-12 0 2.175 2.150 2.200 2.175 2.175 20,000 43,500 2.1750 1.146 1.132 1.159 1.146 1.146 37,971 1.1456 0.00%
2006-01-11 0 2.175 2.175 2.200 2.175 2.200 34,000 74,450 2.1897 1.146 1.146 1.159 1.146 1.159 64,550 1.1534 0.00%
2006-01-10 0 2.175 2.150 2.175 2.175 2.175 30,000 65,250 2.1750 1.146 1.132 1.146 1.146 1.146 56,956 1.1456 0.00%
2006-01-09 0 2.175 2.150 2.175 2.175 2.175 40,000 87,000 2.1750 1.146 1.132 1.146 1.146 1.146 75,942 1.1456 0.00%
2006-01-06 0 2.175 2.175 2.225 2.175 2.175 34,000 73,950 2.1750 1.146 1.146 1.172 1.146 1.146 64,550 1.1456 0.00%
2006-01-05 0 2.175 2.175 2.250 2.175 2.175 24,000 52,200 2.1750 1.146 1.146 1.185 1.146 1.146 45,565 1.1456 -1.14%
2006-01-04 0 2.200 2.175 2.300 - - 0 0 - 1.159 1.146 1.211 - - 0 - 0.00%
2006-01-03 0 2.200 2.175 2.200 2.200 2.200 12,000 26,400 2.2000 1.159 1.146 1.159 1.159 1.159 22,782 1.1588 -1.12%
2005-12-30 0 2.225 2.200 2.225 - - 0 0 - 1.172 1.159 1.172 - - 0 - 0.00%
2005-12-29 0 2.225 2.200 2.250 2.200 2.225 84,000 185,950 2.2137 1.172 1.159 1.185 1.159 1.172 159,477 1.1660 1.14%
2005-12-28 0 2.200 2.200 2.225 2.175 2.175 6,000 13,050 2.1750 1.159 1.159 1.172 1.146 1.146 11,391 1.1456 0.00%
2005-12-23 0 2.200 2.200 2.250 2.200 2.200 8,000 17,600 2.2000 1.159 1.159 1.185 1.159 1.159 15,188 1.1588 0.00%
2005-12-22 0 2.200 2.150 2.225 - - 0 0 - 1.159 1.132 1.172 - - 0 - 0.00%
2005-12-21 0 2.200 2.150 2.225 2.200 2.200 50,000 110,000 2.2000 1.159 1.132 1.172 1.159 1.159 94,927 1.1588 1.15%
2005-12-20 0 2.175 2.150 2.250 - - 0 0 - 1.146 1.132 1.185 - - 0 - 0.00%
2005-12-19 0 2.175 2.150 2.250 - - 0 0 - 1.146 1.132 1.185 - - 0 - 0.00%
2005-12-16 0 2.175 2.175 2.225 - - 0 0 - 1.146 1.146 1.172 - - 0 - 0.00%
2005-12-15 0 2.175 2.175 2.250 2.175 2.175 10,000 21,750 2.1750 1.146 1.146 1.185 1.146 1.146 18,985 1.1456 -2.25%
2005-12-14 0 2.225 2.175 2.250 - - 0 0 - 1.172 1.146 1.185 - - 0 - 0.00%
2005-12-13 0 2.225 2.200 2.250 2.225 2.225 60,000 133,500 2.2250 1.172 1.159 1.185 1.172 1.172 113,912 1.1720 -1.11%
2005-12-12 0 2.250 2.175 2.250 - - 0 0 - 1.185 1.146 1.185 - - 0 - 0.00%
2005-12-09 0 2.250 2.175 2.300 2.200 2.250 76,000 170,000 2.2368 1.185 1.146 1.211 1.159 1.185 144,289 1.1782 2.27%
2005-12-08 0 2.200 2.150 2.250 2.200 2.200 20,000 44,000 2.2000 1.159 1.132 1.185 1.159 1.159 37,971 1.1588 0.00%
2005-12-07 0 2.200 2.175 2.225 2.200 2.200 94,000 206,800 2.2000 1.159 1.146 1.172 1.159 1.159 178,463 1.1588 0.00%
2005-12-06 0 2.200 2.200 2.250 - - 0 0 - 1.159 1.159 1.185 - - 0 - 0.00%
2005-12-05 0 2.200 2.200 2.275 2.200 2.200 16,000 35,200 2.2000 1.159 1.159 1.198 1.159 1.159 30,377 1.1588 0.00%
2005-12-02 0 2.200 2.200 2.225 - - 0 0 - 1.159 1.159 1.172 - - 0 - 0.00%
2005-12-01 0 2.200 2.175 2.225 2.150 2.200 58,000 126,350 2.1784 1.159 1.146 1.172 1.132 1.159 110,115 1.1474 1.15%
2005-11-30 0 2.175 2.175 2.200 2.150 2.175 30,000 64,750 2.1583 1.146 1.146 1.159 1.132 1.146 56,956 1.1368 1.16%
2005-11-29 0 2.150 2.150 2.225 - - 0 0 - 1.132 1.132 1.172 - - 0 - 0.00%
2005-11-28 0 2.150 2.150 2.200 - - 0 0 - 1.132 1.132 1.159 - - 0 - 0.00%
2005-11-25 0 2.150 2.150 2.225 - - 0 0 - 1.132 1.132 1.172 - - 0 - 0.00%
2005-11-24 0 2.150 2.150 2.225 2.150 2.150 10,000 21,500 2.1500 1.132 1.132 1.172 1.132 1.132 18,985 1.1325 -2.27%
2005-11-23 0 2.200 2.175 2.225 - - 0 0 - 1.159 1.146 1.172 - - 0 - 0.00%
2005-11-22 0 2.200 2.150 2.225 2.175 2.200 20,000 43,750 2.1875 1.159 1.132 1.172 1.146 1.159 37,971 1.1522 2.33%
2005-11-21 0 2.150 2.150 2.200 - - 0 0 - 1.132 1.132 1.159 - - 0 - 0.00%
2005-11-18 0 2.150 2.150 2.200 - - 0 0 - 1.132 1.132 1.159 - - 0 - 0.00%
2005-11-17 0 2.150 2.150 2.200 2.150 2.150 78,000 167,700 2.1500 1.132 1.132 1.159 1.132 1.132 148,086 1.1325 -1.15%
2005-11-16 0 2.175 2.150 2.175 2.150 2.225 690,000 1,486,950 2.1550 1.146 1.132 1.146 1.132 1.172 1,309,991 1.1351 -1.14%
2005-11-15 0 2.200 2.150 2.200 2.200 2.225 68,000 150,100 2.2074 1.159 1.132 1.159 1.159 1.172 129,101 1.1627 1.15%
2005-11-14 0 2.175 2.100 2.225 2.175 2.175 10,000 21,750 2.1750 1.146 1.106 1.172 1.146 1.146 18,985 1.1456 1.16%
2005-11-11 0 2.150 2.100 2.150 2.150 2.150 46,000 98,900 2.1500 1.132 1.106 1.132 1.132 1.132 87,333 1.1325 0.00%
2005-11-10 0 2.150 2.075 2.150 2.150 2.200 1,260,000 2,712,600 2.1529 1.132 1.093 1.132 1.132 1.159 2,392,157 1.1340 -3.37%
2005-11-09 0 2.225 2.175 2.300 - - 0 0 - 1.172 1.146 1.211 - - 0 - 0.00%
2005-11-08 0 2.225 2.200 2.300 - - 0 0 - 1.172 1.159 1.211 - - 0 - 0.00%
2005-11-07 0 2.225 2.175 2.225 - - 0 0 - 1.172 1.146 1.172 - - 0 - -2.20%
2005-11-04 0 2.275 2.275 2.300 2.275 2.275 10,000 22,750 2.2750 1.198 1.198 1.211 1.198 1.198 18,985 1.1983 4.60%
2005-11-03 0 2.175 2.175 2.250 2.175 2.175 274,000 628,950 2.2954 1.146 1.146 1.185 1.146 1.146 520,199 1.2091 -1.14%
2005-11-02 0 2.200 2.175 2.300 - - 0 0 - 1.159 1.146 1.211 - - 0 - 0.00%
2005-11-01 0 2.200 2.100 2.300 2.200 2.200 14,000 30,800 2.2000 1.159 1.106 1.211 1.159 1.159 26,580 1.1588 0.00%
2005-10-31 0 2.200 2.050 2.250 - - 0 0 - 1.159 1.080 1.185 - - 0 - 0.00%
2005-10-28 0 2.200 2.200 2.225 2.050 2.200 62,000 134,300 2.1661 1.159 1.159 1.172 1.080 1.159 117,709 1.1409 -2.22%
2005-10-27 0 2.250 2.200 2.250 2.250 2.250 38,000 85,500 2.2500 1.185 1.159 1.185 1.185 1.185 72,144 1.1851 0.00%
2005-10-26 0 2.250 2.200 2.250 - - 0 0 - 1.185 1.159 1.185 - - 0 - -3.23%
2005-10-25 0 2.325 2.225 2.325 2.300 2.325 218,000 503,500 2.3096 1.225 1.172 1.225 1.211 1.225 413,881 1.2165 1.09%
2005-10-24 0 2.300 2.300 2.350 2.300 2.300 116,000 266,800 2.3000 1.211 1.211 1.238 1.211 1.211 220,230 1.2115 0.00%
2005-10-21 0 2.300 2.275 2.300 2.300 2.300 130,000 299,000 2.3000 1.211 1.198 1.211 1.211 1.211 246,810 1.2115 0.00%
2005-10-20 0 2.300 2.300 2.350 2.300 2.300 72,000 165,600 2.3000 1.211 1.211 1.238 1.211 1.211 136,695 1.2115 0.00%
2005-10-19 0 2.300 2.300 2.350 2.300 2.300 230,000 529,000 2.3000 1.211 1.211 1.238 1.211 1.211 436,664 1.2115 0.00%
2005-10-18 0 2.300 2.300 2.325 2.300 2.300 78,000 179,400 2.3000 1.211 1.211 1.225 1.211 1.211 148,086 1.2115 0.00%
2005-10-17 0 2.300 2.300 2.325 2.300 2.300 46,000 105,800 2.3000 1.211 1.211 1.225 1.211 1.211 87,333 1.2115 0.00%
2005-10-14 0 2.300 2.300 2.325 2.300 2.325 128,000 295,150 2.3059 1.211 1.211 1.225 1.211 1.225 243,013 1.2145 -1.08%
2005-10-13 0 2.325 2.325 2.350 2.325 2.325 18,000 41,850 2.3250 1.225 1.225 1.238 1.225 1.225 34,174 1.2246 2.88%
2005-10-12 0 2.300 2.300 2.400 2.300 2.300 6,000 13,800 2.3000 1.190 1.190 1.242 1.190 1.190 11,593 1.1904 -4.17%
2005-10-10 0 2.400 2.275 2.400 - - 0 0 - 1.242 1.177 1.242 - - 0 - 0.00%
2005-10-07 0 2.400 2.200 2.400 2.400 2.400 2,000 4,800 2.4000 1.242 1.139 1.242 1.242 1.242 3,864 1.2421 4.35%
2005-10-06 0 2.300 2.250 2.300 2.250 2.300 80,000 182,600 2.2825 1.190 1.165 1.190 1.165 1.190 154,571 1.1813 0.00%
2005-10-05 0 2.300 2.300 2.375 2.300 2.300 30,000 69,000 2.3000 1.190 1.190 1.229 1.190 1.190 57,964 1.1904 -1.08%
2005-10-04 0 2.325 2.325 2.400 2.300 2.325 10,000 23,200 2.3200 1.203 1.203 1.242 1.190 1.203 19,321 1.2007 -1.06%
2005-10-03 0 2.350 2.300 2.425 2.350 2.350 34,000 79,900 2.3500 1.216 1.190 1.255 1.216 1.216 65,693 1.2163 -4.08%
2005-09-30 0 2.450 2.375 2.450 2.450 2.500 72,000 176,700 2.4542 1.268 1.229 1.268 1.268 1.294 139,114 1.2702 2.08%
2005-09-29 0 2.400 2.350 2.400 2.400 2.450 148,000 355,700 2.4034 1.242 1.216 1.242 1.242 1.268 285,957 1.2439 0.00%
2005-09-28 0 2.400 2.300 2.425 2.400 2.425 62,000 149,300 2.4081 1.242 1.190 1.255 1.242 1.255 119,793 1.2463 -1.03%
2005-09-27 0 2.425 2.300 2.425 2.425 2.425 88,000 213,400 2.4250 1.255 1.190 1.255 1.255 1.255 170,028 1.2551 -1.02%
2005-09-26 0 2.450 2.300 2.450 2.450 2.450 8,800 21,360 2.4273 1.268 1.190 1.268 1.268 1.268 17,003 1.2563 0.00%
2005-09-23 0 2.450 2.350 2.500 2.450 2.475 70,000 172,100 2.4586 1.268 1.216 1.294 1.268 1.281 135,250 1.2725 -2.00%
2005-09-22 0 2.500 2.475 2.500 2.400 2.500 120,000 292,250 2.4354 1.294 1.281 1.294 1.242 1.294 231,857 1.2605 4.17%
2005-09-21 0 2.400 2.400 2.425 2.400 2.400 38,000 91,200 2.4000 1.242 1.242 1.255 1.242 1.242 73,421 1.2421 2.13%
2005-09-20 0 2.350 2.325 2.350 2.350 2.400 48,000 114,450 2.3844 1.216 1.203 1.216 1.216 1.242 92,743 1.2341 -1.05%
2005-09-16 0 2.375 2.350 2.400 2.300 2.375 66,000 155,450 2.3553 1.229 1.216 1.242 1.190 1.229 127,521 1.2190 1.06%
2005-09-15 0 2.350 2.300 2.350 2.350 2.350 42,000 98,700 2.3500 1.216 1.190 1.216 1.216 1.216 81,150 1.2163 4.44%
2005-09-14 0 2.250 2.250 2.300 2.250 2.250 64,000 144,000 2.2500 1.165 1.165 1.190 1.165 1.165 123,657 1.1645 -1.10%
2005-09-13 0 2.275 2.275 2.325 2.275 2.275 34,000 77,350 2.2750 1.177 1.177 1.203 1.177 1.177 65,693 1.1775 -1.09%
2005-09-12 0 2.300 2.275 2.325 2.275 2.300 58,000 133,200 2.2966 1.190 1.177 1.203 1.177 1.190 112,064 1.1886 2.22%
2005-09-09 0 2.250 2.200 2.275 - - 0 0 - 1.165 1.139 1.177 - - 0 - 0.00%
2005-09-08 0 2.250 2.200 2.275 - - 0 0 - 1.165 1.139 1.177 - - 0 - 0.00%
2005-09-07 0 2.250 2.250 2.275 2.250 2.275 40,000 90,500 2.2625 1.165 1.165 1.177 1.165 1.177 77,286 1.1710 0.00%
2005-09-06 0 2.250 2.200 2.275 2.250 2.300 50,000 113,400 2.2680 1.165 1.139 1.177 1.165 1.190 96,607 1.1738 1.12%
2005-09-05 0 2.225 2.200 2.225 2.225 2.225 48,080 106,968 2.2248 1.152 1.139 1.152 1.152 1.152 92,897 1.1515 2.30%
2005-09-02 0 2.175 2.175 2.225 - - 0 0 - 1.126 1.126 1.152 - - 0 - 0.00%
2005-09-01 0 2.175 2.175 2.250 - - 0 0 - 1.126 1.126 1.165 - - 0 - 0.00%
2005-08-31 0 2.175 2.175 2.250 2.175 2.175 10,000 21,750 2.1750 1.126 1.126 1.165 1.126 1.126 19,321 1.1257 0.00%
2005-08-30 0 2.175 2.175 2.275 - - 0 0 - 1.126 1.126 1.177 - - 0 - 0.00%
2005-08-29 0 2.175 2.175 2.250 2.175 2.175 10,000 21,750 2.1750 1.126 1.126 1.165 1.126 1.126 19,321 1.1257 0.00%
2005-08-26 0 2.175 2.175 2.275 2.175 2.175 20,000 43,750 2.1875 1.126 1.126 1.177 1.126 1.126 38,643 1.1322 0.00%
2005-08-25 0 2.175 2.175 2.250 2.150 2.150 68,000 146,200 2.1500 1.126 1.126 1.165 1.113 1.113 131,386 1.1128 1.16%
2005-08-24 0 2.150 2.150 2.250 2.150 2.150 20,000 43,000 2.1500 1.113 1.113 1.165 1.113 1.113 38,643 1.1128 0.00%
2005-08-23 0 2.150 2.150 2.225 2.150 2.150 10,000 21,500 2.1500 1.113 1.113 1.152 1.113 1.113 19,321 1.1128 0.00%
2005-08-22 0 2.150 2.150 2.200 2.150 2.150 30,000 64,500 2.1500 1.113 1.113 1.139 1.113 1.113 57,964 1.1128 0.00%
2005-08-19 0 2.150 2.150 2.200 2.150 2.150 84,000 180,600 2.1500 1.113 1.113 1.139 1.113 1.113 162,300 1.1128 0.00%
2005-08-18 0 2.150 2.150 2.250 2.150 2.150 16,000 34,400 2.1500 1.113 1.113 1.165 1.113 1.113 30,914 1.1128 -1.15%
2005-08-17 0 2.175 2.175 2.200 - - 0 0 - 1.126 1.126 1.139 - - 0 - 1.16%
2005-08-16 0 2.150 2.150 2.200 2.150 2.150 16,000 34,400 2.1500 1.113 1.113 1.139 1.113 1.113 30,914 1.1128 -2.27%
2005-08-15 0 2.200 2.150 2.200 2.200 2.200 30,000 66,000 2.2000 1.139 1.113 1.139 1.139 1.139 57,964 1.1386 0.00%
2005-08-12 0 2.200 2.175 2.250 2.200 2.200 60,000 132,000 2.2000 1.139 1.126 1.165 1.139 1.139 115,928 1.1386 -2.22%
2005-08-11 0 2.250 2.200 2.275 2.250 2.250 18,000 40,500 2.2500 1.165 1.139 1.177 1.165 1.165 34,779 1.1645 0.00%
2005-08-10 0 2.250 2.200 2.250 2.250 2.250 2,000 4,500 2.2500 1.165 1.139 1.165 1.165 1.165 3,864 1.1645 2.27%
2005-08-09 0 2.200 2.200 2.250 2.200 2.200 46,000 101,200 2.2000 1.139 1.139 1.165 1.139 1.139 88,878 1.1386 0.00%
2005-08-08 0 2.200 2.200 2.250 2.200 2.200 2,000 4,400 2.2000 1.139 1.139 1.165 1.139 1.139 3,864 1.1386 0.00%
2005-08-05 0 2.200 2.200 2.225 2.175 2.200 60,000 131,750 2.1958 1.139 1.139 1.152 1.126 1.139 115,928 1.1365 1.15%
2005-08-04 0 2.175 2.175 2.225 - - 0 0 - 1.126 1.126 1.152 - - 0 - 1.16%
2005-08-03 0 2.150 2.150 2.250 2.150 2.175 170,000 367,250 2.1603 1.113 1.113 1.165 1.113 1.126 328,464 1.1181 -2.27%
2005-08-02 0 2.200 2.175 2.200 - - 0 0 - 1.139 1.126 1.139 - - 0 - 0.00%
2005-08-01 0 2.200 2.175 2.250 2.175 2.200 30,000 65,750 2.1917 1.139 1.126 1.165 1.126 1.139 57,964 1.1343 1.15%
2005-07-29 0 2.175 2.150 2.300 2.175 2.175 14,000 30,450 2.1750 1.126 1.113 1.190 1.126 1.126 27,050 1.1257 0.00%
2005-07-28 0 2.175 2.150 2.250 - - 0 0 - 1.126 1.113 1.165 - - 0 - 0.00%
2005-07-27 0 2.175 2.175 2.225 2.175 2.175 10,000 21,750 2.1750 1.126 1.126 1.152 1.126 1.126 19,321 1.1257 0.00%
2005-07-26 0 2.175 2.150 2.425 - - 0 0 - 1.126 1.113 1.255 - - 0 - 0.00%
2005-07-25 0 2.175 2.175 2.300 - - 0 0 - 1.126 1.126 1.190 - - 0 - 0.00%
2005-07-22 0 2.175 2.175 2.275 2.175 2.175 2,000 4,350 2.1750 1.126 1.126 1.177 1.126 1.126 3,864 1.1257 0.00%
2005-07-21 0 2.175 2.175 2.225 2.175 2.175 4,000 8,700 2.1750 1.126 1.126 1.152 1.126 1.126 7,729 1.1257 -2.25%
2005-07-20 0 2.225 2.200 2.225 2.150 2.225 122,000 270,950 2.2209 1.152 1.139 1.152 1.113 1.152 235,721 1.1495 3.49%
2005-07-19 0 2.150 2.150 2.200 2.150 2.150 2,000 4,300 2.1500 1.113 1.113 1.139 1.113 1.113 3,864 1.1128 0.00%
2005-07-18 0 2.150 2.150 2.300 2.150 2.150 240,000 516,000 2.1500 1.113 1.113 1.190 1.113 1.113 463,714 1.1128 0.00%
2005-07-15 0 2.150 2.150 2.175 2.150 2.150 814,000 1,750,100 2.1500 1.113 1.113 1.126 1.113 1.113 1,572,762 1.1128 0.00%
2005-07-14 0 2.150 2.125 2.150 2.125 2.150 624,000 1,341,250 2.1494 1.113 1.100 1.113 1.100 1.113 1,205,655 1.1125 -2.27%
2005-07-13 0 2.200 2.150 2.200 - - 0 0 - 1.139 1.113 1.139 - - 0 - 0.00%
2005-07-12 0 2.200 2.175 2.225 2.150 2.200 170,000 370,050 2.1768 1.139 1.126 1.152 1.113 1.139 328,464 1.1266 2.33%
2005-07-11 0 2.150 2.150 2.175 2.150 2.150 56,000 120,400 2.1500 1.113 1.113 1.126 1.113 1.113 108,200 1.1128 0.00%
2005-07-08 0 2.150 2.150 2.175 2.150 2.150 224,000 481,600 2.1500 1.113 1.113 1.126 1.113 1.113 432,799 1.1128 0.00%
2005-07-07 0 2.150 2.150 2.200 2.150 2.150 20,000 43,000 2.1500 1.113 1.113 1.139 1.113 1.113 38,643 1.1128 0.00%
2005-07-06 0 2.150 2.150 2.175 2.150 2.150 548,000 1,178,200 2.1500 1.113 1.113 1.126 1.113 1.113 1,058,813 1.1128 0.00%
2005-07-05 0 2.150 2.150 2.175 2.150 2.150 60,000 129,000 2.1500 1.113 1.113 1.126 1.113 1.113 115,928 1.1128 0.00%
2005-07-04 0 2.150 2.150 2.175 2.125 2.175 478,000 1,028,450 2.1516 1.113 1.113 1.126 1.100 1.126 923,563 1.1136 0.00%
2005-06-30 0 2.150 2.150 2.175 2.150 2.150 156,000 335,400 2.1500 1.113 1.113 1.126 1.113 1.113 301,414 1.1128 0.00%
2005-06-29 0 2.150 2.150 2.175 2.150 2.150 58,000 124,700 2.1500 1.113 1.113 1.126 1.113 1.113 112,064 1.1128 0.00%
2005-06-28 0 2.150 2.125 2.150 2.150 2.150 400,000 860,000 2.1500 1.113 1.100 1.113 1.113 1.113 772,856 1.1128 1.18%
2005-06-27 0 2.125 2.125 2.175 2.125 2.125 20,000 42,500 2.1250 1.100 1.100 1.126 1.100 1.100 38,643 1.0998 -1.16%
2005-06-24 0 2.150 2.075 2.150 2.150 2.150 292,000 627,800 2.1500 1.113 1.074 1.113 1.113 1.113 564,185 1.1128 0.00%
2005-06-23 0 2.150 2.150 2.175 2.150 2.150 100,000 215,000 2.1500 1.113 1.113 1.126 1.113 1.113 193,214 1.1128 -1.15%
2005-06-22 0 2.175 2.150 2.200 2.175 2.175 10,000 21,750 2.1750 1.126 1.113 1.139 1.126 1.126 19,321 1.1257 1.16%
2005-06-21 0 2.150 2.150 2.200 2.150 2.150 24,000 51,600 2.1500 1.113 1.113 1.139 1.113 1.113 46,371 1.1128 0.00%
2005-06-20 0 2.150 2.150 2.200 2.150 2.200 42,000 91,450 2.1774 1.113 1.113 1.139 1.113 1.139 81,150 1.1269 -0.92%
2005-06-17 0 2.200 2.150 2.200 2.150 2.200 106,000 228,500 2.1557 1.123 1.098 1.123 1.098 1.123 207,638 1.1005 0.00%
2005-06-16 0 2.200 2.175 2.200 2.150 2.200 90,000 194,750 2.1639 1.123 1.110 1.123 1.098 1.123 176,297 1.1047 1.15%
2005-06-15 0 2.175 2.175 2.225 2.150 2.175 74,000 160,700 2.1716 1.110 1.110 1.136 1.098 1.110 144,955 1.1086 1.16%
2005-06-14 0 2.150 2.150 2.200 2.150 2.150 88,000 189,200 2.1500 1.098 1.098 1.123 1.098 1.098 172,379 1.0976 0.00%
2005-06-13 0 2.150 2.150 2.200 - - 0 0 - 1.098 1.098 1.123 - - 0 - 0.00%
2005-06-10 0 2.150 2.150 2.200 2.150 2.175 90,000 194,750 2.1639 1.098 1.098 1.123 1.098 1.110 176,297 1.1047 -1.15%
2005-06-09 0 2.175 2.150 2.200 2.175 2.175 10,000 21,750 2.1750 1.110 1.098 1.123 1.110 1.110 19,589 1.1103 1.16%
2005-06-08 0 2.150 2.150 2.175 2.150 2.150 232,000 498,800 2.1500 1.098 1.098 1.110 1.098 1.098 454,454 1.0976 0.00%
2005-06-07 0 2.150 2.150 2.200 2.150 2.150 60,000 129,000 2.1500 1.098 1.098 1.123 1.098 1.098 117,531 1.0976 0.00%
2005-06-06 0 2.150 2.100 2.175 2.150 2.150 84,000 180,600 2.1500 1.098 1.072 1.110 1.098 1.098 164,544 1.0976 0.00%
2005-06-03 0 2.150 2.150 2.175 2.150 2.150 104,000 223,600 2.1500 1.098 1.098 1.110 1.098 1.098 203,721 1.0976 0.00%
2005-06-02 0 2.150 2.150 2.175 2.150 2.175 248,000 533,450 2.1510 1.098 1.098 1.110 1.098 1.110 485,795 1.0981 -1.15%
2005-06-01 0 2.175 2.175 2.225 2.150 2.225 754,000 1,638,700 2.1733 1.110 1.110 1.136 1.098 1.136 1,476,974 1.1095 8.75%
2005-05-31 0 2.000 2.000 2.075 2.000 2.000 20,000 40,000 2.0000 1.021 1.021 1.059 1.021 1.021 39,177 1.0210 -2.44%
2005-05-30 0 2.050 2.025 2.175 2.050 2.050 20,000 41,000 2.0500 1.047 1.034 1.110 1.047 1.047 39,177 1.0465 2.50%
2005-05-27 0 2.000 2.000 2.050 - - 0 0 - 1.021 1.021 1.047 - - 0 - 0.00%
2005-05-26 0 2.000 2.000 2.050 - - 0 0 - 1.021 1.021 1.047 - - 0 - 0.00%
2005-05-25 0 2.000 2.000 2.050 2.000 2.050 44,000 89,700 2.0386 1.021 1.021 1.047 1.021 1.047 86,189 1.0407 0.00%
2005-05-24 0 2.000 2.000 2.050 - - 0 0 - 1.021 1.021 1.047 - - 0 - 0.00%
2005-05-23 0 2.000 2.000 2.100 2.000 2.000 64,000 128,000 2.0000 1.021 1.021 1.072 1.021 1.021 125,367 1.0210 0.00%
2005-05-20 0 2.000 2.000 2.025 2.000 2.000 58,000 116,000 2.0000 1.021 1.021 1.034 1.021 1.021 113,613 1.0210 -2.44%
2005-05-19 0 2.050 2.025 2.050 - - 0 0 - 1.047 1.034 1.047 - - 0 - -1.20%
2005-05-18 0 2.075 2.000 2.150 2.050 2.075 24,000 49,650 2.0688 1.059 1.021 1.098 1.047 1.059 47,012 1.0561 2.47%
2005-05-17 0 2.025 2.000 2.050 2.025 2.025 10,000 20,250 2.0250 1.034 1.021 1.047 1.034 1.034 19,589 1.0338 -1.22%
2005-05-13 0 2.050 2.000 2.100 2.050 2.050 10,000 20,500 2.0500 1.047 1.021 1.072 1.047 1.047 19,589 1.0465 0.00%
2005-05-12 0 2.050 2.025 2.100 2.050 2.075 110,000 225,750 2.0523 1.047 1.034 1.072 1.047 1.059 215,474 1.0477 -1.20%
2005-05-11 0 2.075 2.050 2.075 2.050 2.100 32,000 66,750 2.0859 1.059 1.047 1.059 1.047 1.072 62,683 1.0649 1.22%
2005-05-10 0 2.050 2.050 2.100 - - 0 0 - 1.047 1.047 1.072 - - 0 - 1.23%
2005-05-09 0 2.025 2.025 2.150 - - 0 0 - 1.034 1.034 1.098 - - 0 - 0.00%
2005-05-06 0 2.025 2.025 2.125 - - 0 0 - 1.034 1.034 1.085 - - 0 - 1.25%
2005-05-05 0 2.000 2.000 2.100 2.000 2.025 28,000 56,450 2.0161 1.021 1.021 1.072 1.021 1.034 54,848 1.0292 -1.23%
2005-05-04 0 2.025 2.000 2.075 - - 0 0 - 1.034 1.021 1.059 - - 0 - 0.00%
2005-05-03 0 2.025 2.000 2.125 2.000 2.025 70,000 141,850 2.0264 1.034 1.021 1.085 1.021 1.034 137,120 1.0345 -5.81%
2005-04-29 0 2.150 2.000 2.150 - - 0 0 - 1.098 1.021 1.098 - - 0 - 0.00%
2005-04-28 0 2.150 2.050 2.150 2.075 2.150 18,000 37,500 2.0833 1.098 1.047 1.098 1.059 1.098 35,259 1.0635 0.00%
2005-04-27 0 2.150 2.100 2.175 - - 0 0 - 1.098 1.072 1.110 - - 0 - 0.00%
2005-04-26 0 2.150 2.125 2.150 2.125 2.150 28,000 60,000 2.1429 1.098 1.085 1.098 1.085 1.098 54,848 1.0939 0.00%
2005-04-25 0 2.150 2.125 2.150 - - 0 0 - 1.098 1.085 1.098 - - 0 - 0.00%
2005-04-22 0 2.150 2.150 2.175 2.150 2.200 290,000 635,250 2.1905 1.098 1.098 1.110 1.098 1.123 568,067 1.1183 0.00%
2005-04-21 0 2.150 2.050 2.175 2.050 2.200 78,000 167,100 2.1423 1.098 1.047 1.110 1.047 1.123 152,790 1.0937 0.00%
2005-04-20 0 2.150 2.150 2.225 2.125 2.125 10,000 21,250 2.1250 1.098 1.098 1.136 1.085 1.085 19,589 1.0848 -4.44%
2005-04-19 0 2.250 2.250 2.275 2.200 2.250 212,000 474,200 2.2368 1.149 1.149 1.161 1.123 1.149 415,277 1.1419 2.27%
2005-04-18 0 2.200 2.100 2.200 2.150 2.200 220,000 481,800 2.1900 1.123 1.072 1.123 1.098 1.123 430,947 1.1180 3.53%
2005-04-15 0 2.125 2.125 2.200 2.075 2.125 64,000 134,150 2.0961 1.085 1.085 1.123 1.059 1.085 125,367 1.0701 -4.49%
2005-04-14 0 2.225 2.200 2.250 2.050 2.300 578,000 1,257,600 2.1758 1.136 1.123 1.149 1.047 1.174 1,132,216 1.1107 11.25%
2005-04-13 0 2.000 1.990 2.075 2.000 2.000 6,000 12,000 2.0000 1.021 1.016 1.059 1.021 1.021 11,753 1.0210 0.00%
2005-04-12 0 2.000 1.990 2.000 - - 0 0 - 1.021 1.016 1.021 - - 0 - 0.00%
2005-04-11 0 2.000 1.990 2.000 - - 0 0 - 1.021 1.016 1.021 - - 0 - -2.44%
2005-04-08 0 2.050 2.025 2.100 2.025 2.050 182,000 370,150 2.0338 1.047 1.034 1.072 1.034 1.047 356,511 1.0383 1.23%
2005-04-07 0 2.025 2.000 2.025 2.000 2.025 60,400 121,326 2.0087 1.034 1.021 1.034 1.021 1.034 118,315 1.0255 1.25%
2005-04-06 0 2.000 2.000 2.025 2.000 2.025 120,000 242,500 2.0208 1.021 1.021 1.034 1.021 1.034 235,062 1.0316 0.50%
2005-04-04 0 1.990 1.960 1.990 1.950 2.000 116,000 228,980 1.9740 1.016 1.001 1.016 0.995 1.021 227,227 1.0077 -1.73%
2005-04-01 0 2.025 2.000 2.050 2.025 2.025 18,000 36,450 2.0250 1.034 1.021 1.047 1.034 1.034 35,259 1.0338 0.00%
2005-03-31 0 2.025 2.025 2.050 2.000 2.025 34,000 68,600 2.0176 1.034 1.034 1.047 1.021 1.034 66,601 1.0300 1.25%
2005-03-30 0 2.000 1.980 2.025 2.000 2.025 136,000 273,500 2.0110 1.021 1.011 1.034 1.021 1.034 266,404 1.0266 0.00%
2005-03-29 0 2.000 1.970 2.025 2.000 2.000 120,000 240,000 2.0000 1.021 1.006 1.034 1.021 1.021 235,062 1.0210 0.00%
2005-03-24 0 2.000 1.950 2.075 - - 0 0 - 1.021 0.995 1.059 - - 0 - 0.00%
2005-03-23 0 2.000 1.920 2.025 2.000 2.100 504,000 1,031,300 2.0462 1.021 0.980 1.034 1.021 1.072 987,261 1.0446 -6.98%
2005-03-22 0 2.150 2.100 2.175 2.100 2.150 162,000 342,050 2.1114 1.098 1.072 1.110 1.072 1.098 317,334 1.0779 1.18%
2005-03-21 0 2.125 2.100 2.200 2.100 2.125 78,000 165,950 2.1276 1.085 1.072 1.123 1.072 1.085 152,790 1.0861 0.00%
2005-03-18 0 2.125 2.100 2.175 - - 0 0 - 1.085 1.072 1.110 - - 0 - 0.00%
2005-03-17 0 2.125 2.075 2.150 - - 0 0 - 1.085 1.059 1.098 - - 0 - 0.00%
2005-03-16 0 2.125 2.100 2.150 2.100 2.125 10,000 21,150 2.1150 1.085 1.072 1.098 1.072 1.085 19,589 1.0797 1.19%
2005-03-15 0 2.100 2.075 2.150 2.100 2.125 130,000 275,000 2.1154 1.072 1.059 1.098 1.072 1.085 254,651 1.0799 0.00%
2005-03-14 0 2.100 2.100 2.150 2.100 2.125 210,000 443,250 2.1107 1.072 1.072 1.098 1.072 1.085 411,359 1.0775 -1.18%
2005-03-11 0 2.125 2.100 2.150 2.125 2.125 34,000 72,250 2.1250 1.085 1.072 1.098 1.085 1.085 66,601 1.0848 1.19%
2005-03-10 0 2.100 2.100 2.125 2.100 2.100 178,000 373,800 2.1000 1.072 1.072 1.085 1.072 1.072 348,676 1.0721 -1.18%
2005-03-09 0 2.125 2.100 2.150 2.125 2.125 24,000 51,000 2.1250 1.085 1.072 1.098 1.085 1.085 47,012 1.0848 0.00%
2005-03-08 0 2.125 2.100 2.150 2.100 2.150 86,000 182,050 2.1169 1.085 1.072 1.098 1.072 1.098 168,461 1.0807 1.19%
2005-03-07 0 2.100 2.075 2.125 2.100 2.125 180,000 378,250 2.1014 1.072 1.059 1.085 1.072 1.085 352,593 1.0728 0.00%
2005-03-04 0 2.100 2.000 2.125 - - 0 0 - 1.072 1.021 1.085 - - 0 - 0.00%
2005-03-03 0 2.100 2.100 2.150 2.100 2.100 58,000 121,800 2.1000 1.072 1.072 1.098 1.072 1.072 113,613 1.0721 0.00%
2005-03-02 0 2.100 2.050 2.175 2.100 2.200 278,000 607,200 2.1842 1.072 1.047 1.110 1.072 1.123 544,561 1.1150 -4.55%
2005-03-01 0 2.200 2.200 2.225 2.200 2.200 284,800 626,460 2.1996 1.123 1.123 1.136 1.123 1.123 557,881 1.1229 0.00%
2005-02-28 0 2.200 2.175 2.200 2.175 2.200 220,000 481,500 2.1886 1.123 1.110 1.123 1.110 1.123 430,947 1.1173 2.33%
2005-02-25 0 2.150 2.100 2.150 2.075 2.150 336,000 718,200 2.1375 1.098 1.072 1.098 1.059 1.098 658,174 1.0912 3.61%
2005-02-24 0 2.075 2.050 2.100 2.050 2.100 76,000 157,450 2.0717 1.059 1.047 1.072 1.047 1.072 148,873 1.0576 1.22%
2005-02-23 0 2.050 2.050 2.100 2.050 2.075 244,000 501,550 2.0555 1.047 1.047 1.072 1.047 1.059 477,960 1.0494 0.00%
2005-02-22 0 2.050 2.050 2.100 2.050 2.050 10,000 20,500 2.0500 1.047 1.047 1.072 1.047 1.047 19,589 1.0465 0.00%
2005-02-21 0 2.050 2.050 2.125 2.025 2.100 296,000 608,950 2.0573 1.047 1.047 1.085 1.034 1.072 579,820 1.0502 2.50%
2005-02-18 0 2.000 2.000 2.025 1.970 1.980 16,300 32,204 1.9757 1.021 1.021 1.034 1.006 1.011 31,929 1.0086 0.00%
2005-02-17 0 2.000 2.000 2.050 2.000 2.050 252,000 510,000 2.0238 1.021 1.021 1.047 1.021 1.047 493,631 1.0332 0.00%
2005-02-16 0 2.000 2.000 2.025 2.000 2.025 68,000 136,650 2.0096 1.021 1.021 1.034 1.021 1.034 133,202 1.0259 0.00%
2005-02-15 0 2.000 1.990 2.025 1.960 2.000 90,800 179,920 1.9815 1.021 1.016 1.034 1.001 1.021 177,864 1.0116 0.00%
2005-02-14 0 2.000 2.000 2.025 1.980 2.000 94,000 187,400 1.9936 1.021 1.021 1.034 1.011 1.021 184,132 1.0177 3.63%
2005-02-08 0 1.930 1.930 2.100 - - 0 0 - 0.985 0.985 1.072 - - 0 - 1.58%
2005-02-07 0 1.900 1.900 1.980 1.900 1.930 112,000 213,320 1.9046 0.970 0.970 1.011 0.970 0.985 219,391 0.9723 0.53%
2005-02-04 0 1.890 1.890 2.200 1.890 1.890 4,000 7,560 1.8900 0.965 0.965 1.123 0.965 0.965 7,835 0.9649 0.00%
2005-02-03 0 1.890 1.880 1.890 1.890 1.890 90,000 170,100 1.8900 0.965 0.960 0.965 0.965 0.965 176,297 0.9649 0.00%
2005-02-02 0 1.890 1.890 2.050 1.890 1.890 10,000 18,900 1.8900 0.965 0.965 1.047 0.965 0.965 19,589 0.9649 0.53%
2005-02-01 0 1.880 1.880 1.980 1.880 1.940 30,000 57,000 1.9000 0.960 0.960 1.011 0.960 0.990 58,766 0.9700 -3.09%
2005-01-31 0 1.940 1.940 2.000 1.910 1.950 102,000 198,340 1.9445 0.990 0.990 1.021 0.975 0.995 199,803 0.9927 0.52%
2005-01-28 0 1.930 1.930 1.980 1.920 1.930 30,000 57,800 1.9267 0.985 0.985 1.011 0.980 0.985 58,766 0.9836 0.00%
2005-01-27 0 1.930 1.920 1.950 1.930 1.930 70,000 135,100 1.9300 0.985 0.980 0.995 0.985 0.985 137,120 0.9853 0.52%
2005-01-26 0 1.920 1.900 1.930 1.880 1.920 222,000 422,260 1.9021 0.980 0.970 0.985 0.960 0.980 434,865 0.9710 0.52%
2005-01-25 0 1.910 1.910 1.990 1.900 1.920 290,000 555,400 1.9152 0.975 0.975 1.016 0.970 0.980 568,067 0.9777 -2.05%
2005-01-24 0 1.950 1.930 1.970 1.880 1.950 192,000 370,000 1.9271 0.995 0.985 1.006 0.960 0.995 376,100 0.9838 0.00%
2005-01-21 0 1.950 1.950 1.960 1.910 1.950 100,000 191,700 1.9170 0.995 0.995 1.001 0.975 0.995 195,885 0.9786 -2.50%
2005-01-20 0 2.000 1.950 2.000 2.000 2.000 22,000 44,000 2.0000 1.021 0.995 1.021 1.021 1.021 43,095 1.0210 1.01%
2005-01-19 0 1.980 1.910 2.000 1.900 1.980 126,000 244,140 1.9376 1.011 0.975 1.021 0.970 1.011 246,815 0.9892 0.00%
2005-01-18 0 1.980 1.960 1.990 1.960 1.980 160,000 315,200 1.9700 1.011 1.001 1.016 1.001 1.011 313,416 1.0057 1.02%
2005-01-17 0 1.960 1.960 2.000 1.960 1.960 8,000 15,680 1.9600 1.001 1.001 1.021 1.001 1.001 15,671 1.0006 0.00%
2005-01-14 0 1.960 1.960 2.000 1.960 2.000 12,000 23,920 1.9933 1.001 1.001 1.021 1.001 1.021 23,506 1.0176 -2.00%
2005-01-13 0 2.000 2.000 2.100 1.920 2.125 102,000 204,200 2.0020 1.021 1.021 1.072 0.980 1.085 199,803 1.0220 2.04%
2005-01-12 0 1.960 1.960 2.000 1.910 1.980 304,000 590,980 1.9440 1.001 1.001 1.021 0.975 1.011 595,491 0.9924 -3.21%
2005-01-11 0 2.025 2.000 2.075 2.000 2.075 330,000 677,000 2.0515 1.034 1.021 1.059 1.021 1.059 646,421 1.0473 -2.41%
2005-01-10 0 2.075 2.075 2.175 2.075 2.075 176,000 365,200 2.0750 1.059 1.059 1.110 1.059 1.059 344,758 1.0593 -2.35%
2005-01-07 0 2.125 2.125 2.150 2.100 2.350 326,000 712,800 2.1865 1.085 1.085 1.098 1.072 1.200 638,586 1.1162 -9.57%
2005-01-06 0 2.350 2.325 2.350 2.200 2.350 192,000 441,250 2.2982 1.200 1.187 1.200 1.123 1.200 376,100 1.1732 6.82%
2005-01-05 0 2.200 2.200 2.300 2.200 2.250 180,000 401,600 2.2311 1.123 1.123 1.174 1.123 1.149 352,593 1.1390 -5.38%
2005-01-04 0 2.325 2.300 2.350 2.275 2.350 324,000 746,400 2.3037 1.187 1.174 1.200 1.161 1.200 634,668 1.1760 0.00%
2005-01-03 0 2.325 2.325 2.350 2.300 2.375 363,000 847,975 2.3360 1.187 1.187 1.200 1.174 1.212 711,063 1.1925 3.33%
2004-12-31 0 2.250 2.250 2.325 - - 0 0 - 1.149 1.149 1.187 - - 0 - 1.12%
2004-12-30 0 2.225 2.200 2.325 2.225 2.225 10,000 22,250 2.2250 1.136 1.123 1.187 1.136 1.136 19,589 1.1359 1.14%
2004-12-29 0 2.200 2.200 2.300 2.200 2.225 14,000 30,950 2.2107 1.123 1.123 1.174 1.123 1.136 27,424 1.1286 -4.35%
2004-12-28 0 2.300 2.300 2.350 2.100 2.350 288,000 655,650 2.2766 1.174 1.174 1.200 1.072 1.200 564,149 1.1622 2.22%
2004-12-24 0 2.250 2.250 2.350 2.250 2.300 70,000 158,500 2.2643 1.149 1.149 1.200 1.149 1.174 137,120 1.1559 -2.17%
2004-12-23 0 2.300 2.300 2.350 2.300 2.375 62,000 144,600 2.3323 1.174 1.174 1.200 1.174 1.212 121,449 1.1906 -4.17%
2004-12-22 0 2.400 2.300 2.400 2.225 2.400 240,000 560,550 2.3356 1.225 1.174 1.225 1.136 1.225 470,124 1.1923 4.35%
2004-12-21 0 2.300 2.300 2.350 2.300 2.375 388,000 909,350 2.3437 1.174 1.174 1.200 1.174 1.212 760,034 1.1965 -4.17%
2004-12-20 0 2.400 2.375 2.400 2.225 2.450 1,250,000 2,953,700 2.3630 1.225 1.212 1.225 1.136 1.251 2,448,565 1.2063 4.35%
2004-12-17 0 2.300 2.200 2.350 2.200 2.300 16,000 36,000 2.2500 1.174 1.123 1.200 1.123 1.174 31,342 1.1486 0.00%
2004-12-16 0 2.300 2.300 2.325 2.275 2.300 320,000 734,750 2.2961 1.174 1.174 1.187 1.161 1.174 626,833 1.1722 3.37%
2004-12-15 0 2.225 2.225 2.275 2.200 2.275 492,000 1,098,600 2.2329 1.136 1.136 1.161 1.123 1.161 963,755 1.1399 2.30%
2004-12-14 0 2.175 2.125 2.175 2.125 2.175 134,000 289,250 2.1586 1.110 1.085 1.110 1.085 1.110 262,486 1.1020 3.57%
2004-12-13 0 2.100 2.100 2.150 2.075 2.125 398,000 833,550 2.0943 1.072 1.072 1.098 1.059 1.085 779,623 1.0692 -1.18%
2004-12-10 0 2.125 2.125 2.200 2.125 2.225 564,000 1,236,200 2.1918 1.085 1.085 1.123 1.085 1.136 1,104,792 1.1189 -2.30%
2004-12-09 0 2.175 2.125 2.175 2.100 2.175 138,000 295,150 2.1388 1.110 1.085 1.110 1.072 1.110 270,322 1.0918 2.35%
2004-12-08 0 2.125 2.125 2.250 2.075 2.125 238,000 498,300 2.0937 1.085 1.085 1.149 1.059 1.085 466,207 1.0688 -1.16%
2004-12-07 0 2.150 2.150 2.175 2.075 2.175 410,000 863,500 2.1061 1.098 1.098 1.110 1.059 1.110 803,129 1.0752 1.18%
2004-12-06 0 2.125 2.125 2.175 2.100 2.175 828,000 1,766,150 2.1330 1.085 1.085 1.110 1.072 1.110 1,621,929 1.0889 -4.49%
2004-12-03 0 2.225 2.200 2.225 2.100 2.375 882,000 1,956,550 2.2183 1.136 1.123 1.136 1.072 1.212 1,727,707 1.1325 -8.25%
2004-12-02 0 2.425 2.375 2.425 2.350 2.500 1,172,000 2,833,000 2.4172 1.238 1.212 1.238 1.200 1.276 2,295,774 1.2340 -1.02%
2004-12-01 0 2.450 2.450 2.500 2.250 2.450 1,608,000 3,867,600 2.4052 1.251 1.251 1.276 1.149 1.251 3,149,833 1.2279 8.89%
2004-11-30 0 2.250 2.250 2.300 2.150 2.300 128,000 289,450 2.2613 1.149 1.149 1.174 1.098 1.174 250,733 1.1544 -3.23%
2004-11-29 0 2.325 2.275 2.325 2.275 2.350 917,200 2,109,720 2.3002 1.187 1.161 1.187 1.161 1.200 1,796,659 1.1742 -2.11%
2004-11-26 0 2.375 2.350 2.375 2.275 2.400 756,000 1,794,360 2.3735 1.212 1.200 1.212 1.161 1.225 1,480,892 1.2117 -1.04%
2004-11-25 0 2.400 2.350 2.400 2.325 2.475 1,144,000 2,746,700 2.4010 1.225 1.200 1.225 1.187 1.263 2,240,926 1.2257 -3.03%
2004-11-24 0 2.475 2.475 2.500 2.325 2.500 657,200 1,611,070 2.4514 1.263 1.263 1.276 1.187 1.276 1,287,357 1.2515 2.06%
2004-11-23 0 2.425 2.425 2.450 2.375 2.700 2,380,000 5,890,800 2.4751 1.238 1.238 1.251 1.212 1.378 4,662,067 1.2636 -7.62%
2004-11-22 0 2.625 2.625 2.650 2.125 2.700 7,746,800 19,703,430 2.5434 1.340 1.340 1.353 1.085 1.378 15,174,832 1.2984 23.53%
2004-11-19 0 2.125 2.100 2.125 2.050 2.125 380,000 801,450 2.1091 1.085 1.072 1.085 1.047 1.085 744,364 1.0767 0.00%
2004-11-18 0 2.125 2.075 2.200 2.100 2.150 124,000 263,350 2.1238 1.085 1.059 1.123 1.072 1.098 242,898 1.0842 -4.49%
2004-11-17 0 2.225 2.150 2.225 1.990 2.225 338,000 711,290 2.1044 1.136 1.098 1.136 1.016 1.136 662,092 1.0743 11.25%
2004-11-16 0 2.000 2.000 2.200 2.000 2.000 215,000 429,950 1.9998 1.021 1.021 1.123 1.021 1.021 421,153 1.0209 -1.23%
2004-11-15 0 2.025 2.000 2.100 2.000 2.050 250,000 501,400 2.0056 1.034 1.021 1.072 1.021 1.047 489,713 1.0239 -1.22%
2004-11-12 0 2.050 2.050 2.150 2.025 2.150 198,000 413,050 2.0861 1.047 1.047 1.098 1.034 1.098 387,853 1.0650 -6.82%
2004-11-11 0 2.200 2.150 2.275 2.150 2.200 106,800 232,440 2.1764 1.123 1.098 1.161 1.098 1.123 209,205 1.1111 -1.12%
2004-11-10 0 2.225 2.150 2.225 2.000 2.250 518,000 1,136,500 2.1940 1.136 1.098 1.136 1.021 1.149 1,014,685 1.1201 3.49%
2004-11-09 0 2.150 2.150 2.225 2.125 2.375 1,084,000 2,452,150 2.2621 1.098 1.098 1.136 1.085 1.212 2,123,395 1.1548 2.38%
2004-11-08 0 2.100 2.050 2.100 1.980 2.150 388,000 805,350 2.0756 1.072 1.047 1.072 1.011 1.098 760,034 1.0596 -2.33%
2004-11-05 0 2.150 2.100 2.200 2.025 2.275 678,000 1,449,950 2.1386 1.098 1.072 1.123 1.034 1.161 1,328,101 1.0917 -7.53%
2004-11-04 0 2.325 2.250 2.300 2.300 2.750 4,022,000 10,142,600 2.5218 1.187 1.149 1.174 1.174 1.404 7,878,501 1.2874 -8.82%
2004-11-03 0 2.550 2.525 2.600 2.075 2.600 3,722,000 8,646,350 2.3230 1.302 1.289 1.327 1.059 1.327 7,290,846 1.1859 27.50%
2004-11-02 0 2.000 1.980 2.000 1.800 2.000 1,160,000 2,226,180 1.9191 1.021 1.011 1.021 0.919 1.021 2,272,268 0.9797 12.99%
2004-11-01 0 1.770 1.770 1.790 1.750 1.750 6,000 10,500 1.7500 0.904 0.904 0.914 0.893 0.893 11,753 0.8934 3.51%
2004-10-29 0 1.710 1.710 1.790 1.710 1.710 14,000 23,940 1.7100 0.873 0.873 0.914 0.873 0.873 27,424 0.8730 -1.16%
2004-10-28 0 1.730 1.730 1.790 1.730 1.730 6,000 10,380 1.7300 0.883 0.883 0.914 0.883 0.883 11,753 0.8832 0.58%
2004-10-27 0 1.720 1.720 1.800 1.700 1.740 10,000 17,320 1.7320 0.878 0.878 0.919 0.868 0.888 19,589 0.8842 -2.82%
2004-10-26 0 1.770 1.720 1.770 1.770 1.770 10,000 17,700 1.7700 0.904 0.878 0.904 0.904 0.904 19,589 0.9036 1.14%
2004-10-25 0 1.750 1.730 1.800 1.730 1.750 132,000 230,800 1.7485 0.893 0.883 0.919 0.883 0.893 258,568 0.8926 -2.78%
2004-10-21 0 1.800 1.760 1.820 1.780 1.800 52,000 93,100 1.7904 0.919 0.898 0.929 0.909 0.919 101,860 0.9140 1.12%
2004-10-20 0 1.780 1.760 1.840 1.770 1.880 322,000 580,180 1.8018 0.909 0.898 0.939 0.904 0.960 630,750 0.9198 -5.32%
2004-10-19 0 1.880 1.850 1.890 1.730 1.940 764,000 1,399,000 1.8312 0.960 0.944 0.965 0.883 0.990 1,496,563 0.9348 10.59%
2004-10-18 0 1.700 1.680 1.700 1.660 1.700 124,000 208,600 1.6823 0.868 0.858 0.868 0.847 0.868 242,898 0.8588 1.19%
2004-10-15 0 1.680 1.650 1.680 1.660 1.680 150,000 251,500 1.6767 0.858 0.842 0.858 0.847 0.858 293,828 0.8559 0.00%
2004-10-14 0 1.680 1.660 1.680 1.610 1.680 46,000 75,520 1.6417 0.858 0.847 0.858 0.822 0.858 90,107 0.8381 1.82%
2004-10-13 0 1.650 1.620 1.650 1.630 1.700 188,000 311,900 1.6590 0.842 0.827 0.842 0.832 0.868 368,264 0.8469 -2.94%
2004-10-12 0 1.700 1.670 1.700 1.650 1.840 1,110,000 1,957,964 1.7639 0.868 0.853 0.868 0.842 0.939 2,174,325 0.9005 -5.03%
2004-10-11 0 1.790 1.750 1.820 1.590 1.830 2,100,000 3,627,920 1.7276 0.914 0.893 0.929 0.812 0.934 4,113,588 0.8819 14.74%
2004-10-08 0 1.560 1.540 1.600 1.440 1.600 636,000 976,300 1.5351 0.796 0.786 0.817 0.735 0.817 1,245,830 0.7837 7.59%
2004-10-07 0 1.450 1.400 1.450 1.450 1.480 120,000 175,300 1.4608 0.740 0.715 0.740 0.740 0.756 235,062 0.7458 1.40%
2004-10-06 0 1.430 1.380 1.440 1.380 1.430 364,000 510,900 1.4036 0.730 0.704 0.735 0.704 0.730 713,022 0.7165 6.72%
2004-10-05 0 1.340 1.340 1.390 - - 0 0 - 0.684 0.684 0.710 - - 0 - 0.00%
2004-10-04 0 1.340 1.300 1.390 1.340 1.340 40,000 53,600 1.3400 0.684 0.664 0.710 0.684 0.684 78,354 0.6841 -1.47%
2004-09-30 0 1.360 1.350 1.390 1.360 1.360 70,000 95,200 1.3600 0.694 0.689 0.710 0.694 0.694 137,120 0.6943 0.00%
2004-09-28 0 1.360 1.360 1.390 1.360 1.360 20,000 27,200 1.3600 0.694 0.694 0.710 0.694 0.694 39,177 0.6943 -2.86%
2004-09-27 0 1.400 1.320 1.410 - - 0 0 - 0.715 0.674 0.720 - - 0 - 0.00%
2004-09-24 0 1.400 1.350 1.400 1.350 1.410 372,000 515,520 1.3858 0.715 0.689 0.715 0.689 0.720 728,693 0.7075 5.66%
2004-09-23 0 1.325 1.320 1.400 - - 0 0 - 0.676 0.674 0.715 - - 0 - 0.00%
2004-09-22 0 1.340 1.290 1.380 - - 0 0 - 0.676 0.651 0.697 - - 0 - 0.00%
2004-09-21 0 1.340 1.320 1.390 1.340 1.350 116,000 155,500 1.3405 0.676 0.666 0.702 0.676 0.681 229,799 0.6767 -0.74%
2004-09-20 0 1.350 1.340 1.400 - - 0 0 - 0.681 0.676 0.707 - - 0 - 0.00%
2004-09-17 0 1.350 1.330 1.400 1.350 1.380 350,000 473,900 1.3540 0.681 0.671 0.707 0.681 0.697 693,360 0.6835 0.00%
2004-09-16 0 1.350 1.350 1.390 1.350 1.350 30,000 40,500 1.3500 0.681 0.681 0.702 0.681 0.681 59,431 0.6815 0.00%
2004-09-15 0 1.350 1.350 1.370 1.320 1.350 130,000 174,400 1.3415 0.681 0.681 0.692 0.666 0.681 257,534 0.6772 0.75%
2004-09-14 0 1.340 1.370 1.380 1.330 1.340 96,000 128,180 1.3352 0.676 0.692 0.697 0.671 0.676 190,179 0.6740 1.52%
2004-09-13 0 1.320 1.320 1.400 1.320 1.320 40,000 52,800 1.3200 0.666 0.666 0.707 0.666 0.666 79,241 0.6663 0.00%
2004-09-10 0 1.320 1.320 1.400 1.300 1.350 452,000 601,940 1.3317 0.666 0.666 0.707 0.656 0.681 895,424 0.6722 -2.22%
2004-09-09 0 1.350 1.340 1.350 1.300 1.400 264,000 361,600 1.3697 0.681 0.676 0.681 0.656 0.707 522,991 0.6914 -3.57%
2004-09-08 0 1.400 1.400 1.420 1.360 1.450 340,000 476,500 1.4015 0.707 0.707 0.717 0.687 0.732 673,549 0.7074 0.00%
2004-09-07 0 1.400 1.400 1.410 1.400 1.420 130,000 182,900 1.4069 0.707 0.707 0.712 0.707 0.717 257,534 0.7102 -1.41%
2004-09-06 0 1.420 1.400 1.420 1.390 1.420 374,000 523,360 1.3994 0.717 0.707 0.717 0.702 0.717 740,904 0.7064 0.00%
2004-09-03 0 1.420 1.410 1.420 1.380 1.450 360,000 508,980 1.4138 0.717 0.712 0.717 0.697 0.732 713,170 0.7137 1.43%
2004-09-02 0 1.400 1.390 1.410 1.380 1.420 180,000 251,260 1.3959 0.707 0.702 0.712 0.697 0.717 356,585 0.7046 0.72%
2004-09-01 0 1.390 1.350 1.390 1.330 1.390 200,000 271,900 1.3595 0.702 0.681 0.702 0.671 0.702 396,205 0.6863 6.11%
2004-08-31 0 1.310 1.290 1.350 1.290 1.350 208,000 273,240 1.3137 0.661 0.651 0.681 0.651 0.681 412,054 0.6631 0.77%
2004-08-30 0 1.300 1.260 1.300 1.230 1.300 274,000 345,800 1.2620 0.656 0.636 0.656 0.621 0.656 542,801 0.6371 10.17%
2004-08-27 0 1.180 1.180 1.200 1.140 1.180 110,000 128,400 1.1673 0.596 0.596 0.606 0.575 0.596 217,913 0.5892 4.42%
2004-08-26 0 1.130 1.130 1.150 1.130 1.130 110,000 124,300 1.1300 0.570 0.570 0.581 0.570 0.570 217,913 0.5704 2.73%
2004-08-25 0 1.100 1.100 1.120 1.100 1.120 130,000 144,000 1.1077 0.555 0.555 0.565 0.555 0.565 257,534 0.5592 0.00%
2004-08-24 0 1.100 1.100 1.130 1.100 1.100 50,000 55,000 1.1000 0.555 0.555 0.570 0.555 0.555 99,051 0.5553 1.85%
2004-08-23 0 1.080 1.080 1.100 - - 0 0 - 0.545 0.545 0.555 - - 0 - 0.00%
2004-08-20 0 1.080 1.080 1.100 - - 0 0 - 0.545 0.545 0.555 - - 0 - 0.00%
2004-08-19 0 1.080 1.080 1.100 - - 0 0 - 0.545 0.545 0.555 - - 0 - 0.00%
2004-08-18 0 1.080 1.080 1.100 - - 0 0 - 0.545 0.545 0.555 - - 0 - 0.00%
2004-08-17 0 1.080 1.080 1.100 - - 0 0 - 0.545 0.545 0.555 - - 0 - 0.00%
2004-08-16 0 1.080 1.070 1.100 - - 0 0 - 0.545 0.540 0.555 - - 0 - 0.00%
2004-08-13 0 1.080 1.080 1.100 - - 0 0 - 0.545 0.545 0.555 - - 0 - 0.00%
2004-08-12 0 1.080 1.080 1.100 - - 0 0 - 0.545 0.545 0.555 - - 0 - 0.00%
2004-08-11 0 1.080 1.080 1.100 1.050 1.050 10,000 10,500 1.0500 0.545 0.545 0.555 0.530 0.530 19,810 0.5300 -0.92%
2004-08-10 0 1.090 1.090 1.100 1.080 1.090 4,000 4,340 1.0850 0.550 0.550 0.555 0.545 0.550 7,924 0.5477 -0.91%
2004-08-09 0 1.100 1.050 1.100 - - 0 0 - 0.555 0.530 0.555 - - 0 - 0.00%
2004-08-06 0 1.100 1.080 1.160 - - 0 0 - 0.555 0.545 0.586 - - 0 - 0.00%
2004-08-05 0 1.100 1.100 1.180 1.080 1.080 100,000 108,000 1.0800 0.555 0.555 0.596 0.545 0.545 198,103 0.5452 0.00%
2004-08-04 0 1.100 1.100 1.140 1.070 1.070 10,000 10,700 1.0700 0.555 0.555 0.575 0.540 0.540 19,810 0.5401 0.00%
2004-08-03 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 0.555 0.555 0.565 0.555 0.555 59,431 0.5553 0.00%
2004-08-02 0 1.100 1.080 1.130 1.030 1.120 62,000 67,260 1.0848 0.555 0.545 0.570 0.520 0.565 122,824 0.5476 4.76%
2004-07-30 0 1.050 1.010 1.080 - - 0 0 - 0.530 0.510 0.545 - - 0 - 0.00%
2004-07-29 0 1.050 1.030 1.080 - - 0 0 - 0.530 0.520 0.545 - - 0 - 0.00%
2004-07-28 0 1.050 1.020 1.070 1.000 1.050 228,000 232,880 1.0214 0.530 0.515 0.540 0.505 0.530 451,674 0.5156 2.94%
2004-07-27 0 1.020 1.010 1.080 1.020 1.020 146,000 148,660 1.0182 0.515 0.510 0.545 0.515 0.515 289,230 0.5140 -0.97%
2004-07-26 0 1.030 1.020 1.070 1.030 1.100 272,000 282,080 1.0371 0.520 0.515 0.540 0.520 0.555 538,839 0.5235 -8.04%
2004-07-23 0 1.120 1.100 1.150 1.120 1.120 62,000 69,440 1.1200 0.565 0.555 0.581 0.565 0.565 122,824 0.5654 1.82%
2004-07-22 0 1.100 1.060 1.130 1.100 1.100 20,000 22,000 1.1000 0.555 0.535 0.570 0.555 0.555 39,621 0.5553 -1.79%
2004-07-21 0 1.120 1.120 1.130 1.110 1.120 210,000 234,700 1.1176 0.565 0.565 0.570 0.560 0.565 416,016 0.5642 -3.45%
2004-07-20 0 1.160 1.120 1.180 - - 0 0 - 0.586 0.565 0.596 - - 0 - 0.00%
2004-07-19 0 1.160 1.140 1.180 - - 0 0 - 0.586 0.575 0.596 - - 0 - 0.00%
2004-07-16 0 1.160 1.130 1.180 - - 0 0 - 0.586 0.570 0.596 - - 0 - 0.00%
2004-07-15 0 1.160 1.120 1.160 - - 0 0 - 0.586 0.565 0.586 - - 0 - -0.85%
2004-07-14 0 1.170 1.100 1.180 - - 0 0 - 0.591 0.555 0.596 - - 0 - 0.00%
2004-07-13 0 1.170 1.150 1.170 1.150 1.170 120,000 139,400 1.1617 0.591 0.581 0.591 0.581 0.591 237,723 0.5864 0.00%
2004-07-12 0 1.170 1.160 1.220 1.170 1.200 80,000 94,400 1.1800 0.591 0.586 0.616 0.591 0.606 158,482 0.5957 -1.68%
2004-07-09 0 1.190 1.170 1.200 1.180 1.190 92,000 108,780 1.1824 0.601 0.591 0.606 0.596 0.601 182,255 0.5969 0.85%
2004-07-08 0 1.180 1.170 1.200 1.180 1.190 220,000 260,100 1.1823 0.596 0.591 0.606 0.596 0.601 435,826 0.5968 0.00%
2004-07-07 0 1.180 1.180 1.250 1.180 1.200 110,000 131,120 1.1920 0.596 0.596 0.631 0.596 0.606 217,913 0.6017 0.00%
2004-07-06 0 1.180 1.180 1.230 1.180 1.180 190,000 224,200 1.1800 0.596 0.596 0.621 0.596 0.596 376,395 0.5957 -1.67%
2004-07-05 0 1.200 1.200 1.230 1.200 1.240 882,000 1,073,880 1.2176 0.606 0.606 0.621 0.606 0.626 1,747,266 0.6146 -3.23%
2004-07-02 0 1.240 1.220 1.250 1.200 1.240 120,000 148,000 1.2333 0.626 0.616 0.631 0.606 0.626 237,723 0.6226 2.48%
2004-06-30 0 1.210 1.210 1.250 1.180 1.230 20,000 24,220 1.2110 0.611 0.611 0.631 0.596 0.621 39,621 0.6113 2.54%
2004-06-29 0 1.180 1.180 - 1.180 1.180 320,000 377,600 1.1800 0.596 0.596 - 0.596 0.596 633,929 0.5957 -1.67%
2004-06-28 0 1.200 1.200 1.230 1.180 1.180 80,000 94,400 1.1800 0.606 0.606 0.621 0.596 0.596 158,482 0.5957 1.69%
2004-06-25 0 1.180 1.180 1.210 1.180 1.200 320,000 378,600 1.1831 0.596 0.596 0.611 0.596 0.606 633,929 0.5972 -2.48%
2004-06-24 0 1.210 1.200 1.250 1.200 1.240 250,000 303,100 1.2124 0.611 0.606 0.631 0.606 0.626 495,257 0.6120 2.54%
2004-06-23 0 1.180 1.140 1.200 1.180 1.190 150,000 177,500 1.1833 0.596 0.575 0.606 0.596 0.601 297,154 0.5973 -1.67%
2004-06-21 0 1.200 1.180 1.200 1.200 1.200 20,000 24,000 1.2000 0.606 0.596 0.606 0.606 0.606 39,621 0.6057 1.69%
2004-06-18 0 1.180 1.180 1.200 1.180 1.200 108,000 128,240 1.1874 0.596 0.596 0.606 0.596 0.606 213,951 0.5994 -1.67%
2004-06-17 0 1.210 1.210 - 1.210 1.220 160,000 194,100 1.2131 0.606 0.606 - 0.606 0.611 319,606 0.6073 0.83%
2004-06-16 0 1.200 1.200 1.250 1.200 1.240 66,000 80,660 1.2221 0.601 0.601 0.626 0.601 0.621 131,837 0.6118 -4.00%
2004-06-15 0 1.250 1.230 1.280 1.250 1.260 50,000 62,800 1.2560 0.626 0.616 0.641 0.626 0.631 99,877 0.6288 0.81%
2004-06-14 0 1.240 1.280 1.290 1.240 1.300 234,000 300,440 1.2839 0.621 0.641 0.646 0.621 0.651 467,423 0.6428 -1.59%
2004-06-11 0 1.260 1.260 1.270 1.220 1.270 22,000 27,140 1.2336 0.631 0.631 0.636 0.611 0.636 43,946 0.6176 5.00%
2004-06-10 0 1.200 1.150 1.330 1.200 1.250 40,000 49,000 1.2250 0.601 0.576 0.666 0.601 0.626 79,901 0.6133 -7.69%
2004-06-09 0 1.300 1.340 1.350 1.300 1.300 20,000 26,000 1.3000 0.651 0.671 0.676 0.651 0.651 39,951 0.6508 0.00%
2004-06-08 0 1.300 1.300 - 1.300 1.300 24,000 31,200 1.3000 0.651 0.651 - 0.651 0.651 47,941 0.6508 0.78%
2004-06-07 0 1.290 1.290 1.350 1.280 1.360 142,000 187,260 1.3187 0.646 0.646 0.676 0.641 0.681 283,650 0.6602 -0.77%
2004-06-04 0 1.300 1.270 1.350 1.280 1.350 50,000 65,300 1.3060 0.651 0.636 0.676 0.641 0.676 99,877 0.6538 0.00%
2004-06-03 0 1.300 1.300 1.370 1.270 1.350 232,000 305,960 1.3188 0.651 0.651 0.686 0.636 0.676 463,428 0.6602 -6.47%
2004-06-02 0 1.390 1.390 1.440 1.350 1.430 314,000 438,960 1.3980 0.696 0.696 0.721 0.676 0.716 627,226 0.6998 9.45%
2004-06-01 0 1.270 1.260 1.400 1.270 1.300 70,000 89,700 1.2814 0.636 0.631 0.701 0.636 0.651 139,828 0.6415 -8.63%
2004-05-31 0 1.390 1.320 1.400 1.340 1.460 306,000 427,100 1.3958 0.696 0.661 0.701 0.671 0.731 611,246 0.6987 6.92%
2004-05-28 0 1.300 1.280 1.320 1.230 1.300 294,000 370,100 1.2588 0.651 0.641 0.661 0.616 0.651 587,276 0.6302 5.69%
2004-05-27 0 1.230 1.230 1.240 1.150 1.170 64,000 74,140 1.1584 0.616 0.616 0.621 0.576 0.586 127,842 0.5799 7.89%
2004-05-25 0 1.140 1.140 1.210 1.140 1.140 24,000 27,360 1.1400 0.571 0.571 0.606 0.571 0.571 47,941 0.5707 -1.72%
2004-05-24 0 1.160 1.160 1.170 1.100 1.160 402,000 444,940 1.1068 0.581 0.581 0.586 0.551 0.581 803,009 0.5541 6.42%
2004-05-21 0 1.090 1.090 1.120 1.080 1.080 24,000 25,920 1.0800 0.546 0.546 0.561 0.541 0.541 47,941 0.5407 5.83%
2004-05-20 0 1.030 1.030 1.080 1.020 1.040 88,000 90,200 1.0250 0.516 0.516 0.541 0.511 0.521 175,783 0.5131 -3.74%
2004-05-19 0 1.070 1.040 1.090 1.030 1.090 726,000 759,140 1.0456 0.536 0.521 0.546 0.516 0.546 1,450,211 0.5235 8.08%
2004-05-18 0 0.990 - 1.060 0.990 1.040 96,000 96,040 1.0004 0.496 - 0.531 0.496 0.521 191,763 0.5008 -7.48%
2004-05-17 0 1.070 - 1.070 1.080 1.090 60,000 65,220 1.0870 0.536 - 0.536 0.541 0.546 119,852 0.5442 -0.93%
2004-05-14 0 1.080 1.080 1.090 0.980 0.990 70,000 68,800 0.9829 0.541 0.541 0.546 0.491 0.496 139,828 0.4920 5.88%
2004-05-13 0 1.020 1.000 1.090 1.020 1.020 40,000 40,800 1.0200 0.511 0.501 0.546 0.511 0.511 79,901 0.5106 -7.27%
2004-05-12 0 1.100 1.050 1.100 1.060 1.100 90,000 96,600 1.0733 0.551 0.526 0.551 0.531 0.551 179,778 0.5373 3.77%
2004-05-11 0 1.060 1.050 1.100 1.040 1.080 118,000 126,120 1.0688 0.531 0.526 0.551 0.521 0.541 235,709 0.5351 -7.83%
2004-05-10 0 1.150 1.150 - - - 0 0 - 0.576 0.576 - - - 0 - 7.48%
2004-05-07 0 1.070 1.070 - 1.040 1.080 60,000 63,600 1.0600 0.536 0.536 - 0.521 0.541 119,852 0.5307 -2.73%
2004-05-06 0 1.100 1.100 - 1.020 1.100 54,000 59,240 1.0970 0.551 0.551 - 0.511 0.551 107,867 0.5492 3.77%
2004-05-05 0 1.060 0.980 1.080 - - 0 0 - 0.531 0.491 0.541 - - 0 - 0.00%
2004-05-04 0 1.060 1.030 1.080 1.060 1.060 20,000 21,200 1.0600 0.531 0.516 0.541 0.531 0.531 39,951 0.5307 1.92%
2004-05-03 0 1.040 0.970 - - - 0 0 - 0.521 0.486 - - - 0 - 0.00%
2004-04-30 0 1.040 0.930 1.040 - - 0 0 - 0.521 0.466 0.521 - - 0 - -0.95%
2004-04-29 0 1.050 - 1.050 1.050 1.050 34,000 35,700 1.0500 0.526 - 0.526 0.526 0.526 67,916 0.5256 -3.67%
2004-04-28 0 1.090 1.030 1.090 1.000 1.090 62,000 67,040 1.0813 0.546 0.516 0.546 0.501 0.546 123,847 0.5413 0.00%
2004-04-27 0 1.090 1.080 1.090 1.000 1.100 112,000 118,640 1.0593 0.546 0.541 0.546 0.501 0.551 223,724 0.5303 3.81%
2004-04-26 0 1.050 1.050 1.200 1.010 1.200 92,000 103,580 1.1259 0.526 0.526 0.601 0.506 0.601 183,773 0.5636 -15.32%
2004-04-23 0 1.240 1.240 1.280 1.240 1.240 6,000 7,440 1.2400 0.621 0.621 0.641 0.621 0.621 11,985 0.6208 0.81%
2004-04-22 0 1.230 1.190 1.230 1.210 1.300 184,000 226,360 1.2302 0.616 0.596 0.616 0.606 0.651 367,547 0.6159 -5.38%
2004-04-21 0 1.300 1.250 1.300 1.400 1.400 30,000 42,000 1.4000 0.651 0.626 0.651 0.701 0.701 59,926 0.7009 -7.14%
2004-04-20 0 1.400 1.340 1.400 - - 0 0 - 0.701 0.671 0.701 - - 0 - -1.41%
2004-04-19 0 1.420 1.390 1.450 - - 0 0 - 0.711 0.696 0.726 - - 0 - 0.00%
2004-04-16 0 1.420 1.380 1.500 1.420 1.420 20,000 28,400 1.4200 0.711 0.691 0.751 0.711 0.711 39,951 0.7109 0.00%
2004-04-15 0 1.420 - 1.420 - - 0 0 - 0.711 - 0.711 - - 0 - 0.00%
2004-04-14 0 1.420 1.420 1.480 1.420 1.450 80,000 115,400 1.4425 0.711 0.711 0.741 0.711 0.726 159,803 0.7221 -2.07%
2004-04-13 0 1.450 1.440 1.520 1.420 1.450 78,000 111,360 1.4277 0.726 0.721 0.761 0.711 0.726 155,808 0.7147 3.57%
2004-04-08 0 1.400 1.350 1.420 - - 0 0 - 0.701 0.676 0.711 - - 0 - 0.00%
2004-04-07 0 1.400 - - - - 0 0 - 0.701 - - - - 0 - 0.00%
2004-04-06 0 1.400 1.350 - - - 0 0 - 0.701 0.676 - - - 0 - 0.00%
2004-04-02 0 1.400 1.400 - - - 0 0 - 0.701 0.701 - - - 0 - 0.00%
2004-04-01 0 1.400 1.340 - 1.400 1.420 10,000 14,120 1.4120 0.701 0.671 - 0.701 0.711 19,975 0.7069 -6.67%
2004-03-31 0 1.500 1.300 - - - 0 0 - 0.751 0.651 - - - 0 - 0.00%
2004-03-30 0 1.500 1.210 - - - 0 0 - 0.751 0.606 - - - 0 - 0.00%
2004-03-29 0 1.500 - - - - 0 0 - 0.751 - - - - 0 - 0.00%
2004-03-26 0 1.500 1.450 1.700 - - 0 0 - 0.751 0.726 0.851 - - 0 - 0.00%
2004-03-25 0 1.500 - 2.000 - - 0 0 - 0.751 - 1.001 - - 0 - 0.00%
2004-03-24 0 1.500 1.400 1.500 1.500 1.500 2,000 3,000 1.5000 0.751 0.701 0.751 0.751 0.751 3,995 0.7509 0.00%
2004-03-23 0 1.500 - 1.900 - - 0 0 - 0.751 - 0.951 - - 0 - 0.00%
2004-03-22 0 1.500 1.320 1.800 1.310 1.500 24,000 34,020 1.4175 0.751 0.661 0.901 0.656 0.751 47,941 0.7096 -0.66%
2004-03-19 0 1.510 1.460 1.510 1.480 1.510 178,000 266,540 1.4974 0.756 0.731 0.756 0.741 0.756 355,561 0.7496 -1.95%
2004-03-18 0 1.540 1.520 1.540 1.540 1.600 54,000 84,780 1.5700 0.771 0.761 0.771 0.771 0.801 107,867 0.7860 -7.23%
2004-03-17 0 1.660 1.600 1.700 - - 0 0 - 0.831 0.801 0.851 - - 0 - 0.00%
2004-03-16 0 1.660 - 1.740 1.660 1.660 24,000 39,840 1.6600 0.831 - 0.871 0.831 0.831 47,941 0.8310 0.00%
2004-03-15 0 1.660 1.650 1.660 1.650 1.660 80,000 132,440 1.6555 0.831 0.826 0.831 0.826 0.831 159,803 0.8288 0.61%
2004-03-12 0 1.650 1.610 1.700 - - 0 0 - 0.826 0.806 0.851 - - 0 - 0.00%
2004-03-11 0 1.650 1.650 1.700 1.650 1.700 60,000 100,500 1.6750 0.826 0.826 0.851 0.826 0.851 119,852 0.8385 -5.71%
2004-03-10 0 1.750 1.700 1.800 - - 0 0 - 0.876 0.851 0.901 - - 0 - 0.00%
2004-03-09 0 1.750 - 1.800 1.750 1.770 24,000 42,080 1.7533 0.876 - 0.901 0.876 0.886 47,941 0.8777 -7.89%
2004-03-08 0 1.900 1.720 1.900 1.900 1.900 10,000 19,000 1.9000 0.951 0.861 0.951 0.951 0.951 19,975 0.9512 5.56%
2004-03-05 0 1.800 1.730 1.850 - - 0 0 - 0.901 0.866 0.926 - - 0 - 0.00%
2004-03-04 0 1.800 1.730 1.800 1.800 1.800 20,000 36,000 1.8000 0.901 0.866 0.901 0.901 0.901 39,951 0.9011 -0.55%
2004-03-03 0 1.810 1.780 1.810 1.810 1.890 118,000 216,900 1.8381 0.906 0.891 0.906 0.906 0.946 235,709 0.9202 -4.23%
2004-03-02 0 1.890 1.880 1.920 1.890 1.890 20,000 37,800 1.8900 0.946 0.941 0.961 0.946 0.946 39,951 0.9462 -0.53%
2004-03-01 0 1.900 1.880 1.920 1.900 1.900 60,000 114,000 1.9000 0.951 0.941 0.961 0.951 0.951 119,852 0.9512 -4.04%
2004-02-27 0 1.980 1.930 1.980 - - 0 0 - 0.991 0.966 0.991 - - 0 - -1.00%
2004-02-26 0 2.000 - 2.000 2.000 2.000 26,000 52,000 2.0000 1.001 - 1.001 1.001 1.001 51,936 1.0012 0.00%
2004-02-25 0 2.000 1.920 2.050 - - 0 0 - 1.001 0.961 1.026 - - 0 - 0.00%
2004-02-24 0 2.000 1.920 2.000 2.000 2.025 80,000 161,400 2.0175 1.001 0.961 1.001 1.001 1.014 159,803 1.0100 -1.23%
2004-02-23 0 2.025 2.025 2.150 2.025 2.175 262,400 543,384 2.0708 1.014 1.014 1.076 1.014 1.089 524,153 1.0367 0.00%
2004-02-20 0 2.025 2.025 2.125 1.900 2.100 622,000 1,260,160 2.0260 1.014 1.014 1.064 0.951 1.051 1,242,467 1.0142 9.46%
2004-02-19 0 1.850 1.850 1.930 1.800 1.900 82,000 154,280 1.8815 0.926 0.926 0.966 0.901 0.951 163,798 0.9419 -1.60%
2004-02-18 0 1.880 1.880 1.940 1.820 1.940 356,000 674,040 1.8934 0.941 0.941 0.971 0.911 0.971 711,123 0.9479 4.44%
2004-02-17 0 1.800 1.800 1.950 1.700 2.000 182,000 358,380 1.9691 0.901 0.901 0.976 0.851 1.001 363,552 0.9858 -12.20%
2004-02-16 0 2.050 2.050 2.100 1.830 2.100 796,800 1,591,234 1.9970 1.026 1.026 1.051 0.916 1.051 1,591,637 0.9997 8.47%
2004-02-13 0 1.890 1.880 1.920 1.720 2.000 844,000 1,604,560 1.9011 0.946 0.941 0.961 0.861 1.001 1,685,920 0.9517 8.00%
2004-02-12 0 1.750 1.750 1.860 1.550 1.800 1,176,000 1,996,080 1.6973 0.876 0.876 0.931 0.776 0.901 2,349,102 0.8497 8.02%
2004-02-11 0 1.620 1.550 1.700 1.360 1.650 1,206,000 1,789,140 1.4835 0.811 0.776 0.851 0.681 0.826 2,409,028 0.7427 19.12%
2004-02-10 0 1.360 1.340 1.370 1.260 1.360 374,000 499,340 1.3351 0.681 0.671 0.686 0.631 0.681 747,078 0.6684 7.94%
2004-02-09 0 1.260 1.260 1.270 1.240 1.260 166,000 208,680 1.2571 0.631 0.631 0.636 0.621 0.631 331,591 0.6293 2.44%
2004-02-06 0 1.230 1.220 1.260 1.230 1.240 130,000 160,140 1.2318 0.616 0.611 0.631 0.616 0.621 259,680 0.6167 -2.38%
2004-02-05 0 1.260 1.240 1.270 1.120 1.270 1,184,000 1,460,240 1.2333 0.631 0.621 0.636 0.561 0.636 2,365,082 0.6174 7.69%
2004-02-04 0 1.170 1.130 1.170 1.110 1.170 354,000 408,760 1.1547 0.586 0.566 0.586 0.556 0.586 707,128 0.5781 10.38%
2004-02-03 0 1.060 1.060 1.120 1.060 1.120 180,000 190,920 1.0607 0.531 0.531 0.561 0.531 0.561 359,556 0.5310 -3.64%
2004-02-02 0 1.100 1.100 1.200 - - 0 0 - 0.551 0.551 0.601 - - 0 - 0.00%
2004-01-30 0 1.100 1.090 1.170 1.100 1.160 90,000 101,560 1.1284 0.551 0.546 0.586 0.551 0.581 179,778 0.5649 -6.78%
2004-01-29 0 1.180 1.150 1.190 1.180 1.180 20,000 23,600 1.1800 0.591 0.576 0.596 0.591 0.591 39,951 0.5907 0.00%
2004-01-28 0 1.180 1.100 1.200 - - 0 0 - 0.591 0.551 0.601 - - 0 - 0.00%
2004-01-27 0 1.180 1.180 1.190 1.150 1.150 30,000 34,500 1.1500 0.591 0.591 0.596 0.576 0.576 59,926 0.5757 10.28%
2004-01-26 0 1.070 1.070 1.200 - - 0 0 - 0.536 0.536 0.601 - - 0 - 1.90%
2004-01-21 0 1.050 1.040 1.050 1.050 1.060 60,000 63,500 1.0583 0.526 0.521 0.526 0.526 0.531 119,852 0.5298 -3.67%
2004-01-20 0 1.090 1.070 1.100 1.090 1.090 50,000 54,500 1.0900 0.546 0.536 0.551 0.546 0.546 99,877 0.5457 2.83%
2004-01-19 0 1.060 1.060 1.090 1.040 1.100 118,000 125,680 1.0651 0.531 0.531 0.546 0.521 0.551 235,709 0.5332 -2.75%
2004-01-16 0 1.090 1.090 1.200 1.080 1.080 20,000 21,600 1.0800 0.546 0.546 0.601 0.541 0.541 39,951 0.5407 -6.03%
2004-01-15 0 1.160 1.090 1.160 - - 0 0 - 0.581 0.546 0.581 - - 0 - 0.00%
2004-01-14 0 1.160 1.100 1.200 1.160 1.160 24,000 27,840 1.1600 0.581 0.551 0.601 0.581 0.581 47,941 0.5807 0.00%
2004-01-13 0 1.160 1.080 1.170 - - 0 0 - 0.581 0.541 0.586 - - 0 - 0.00%
2004-01-12 0 1.160 1.090 1.260 - - 0 0 - 0.581 0.546 0.631 - - 0 - 0.00%
2004-01-09 0 1.160 1.110 1.160 1.160 1.160 2,000 2,320 1.1600 0.581 0.556 0.581 0.581 0.581 3,995 0.5807 0.00%
2004-01-08 0 1.160 1.150 1.200 - - 0 0 - 0.581 0.576 0.601 - - 0 - 0.00%
2004-01-07 0 1.160 1.160 1.170 1.150 1.200 483,200 558,872 1.1566 0.581 0.581 0.586 0.576 0.601 965,209 0.5790 -0.85%
2004-01-06 0 1.170 1.170 1.230 1.150 1.180 542,000 632,120 1.1663 0.586 0.586 0.616 0.576 0.591 1,082,664 0.5839 -6.40%
2004-01-05 0 1.250 1.240 1.250 1.150 1.260 666,000 795,800 1.1949 0.626 0.621 0.626 0.576 0.631 1,330,359 0.5982 8.70%
2004-01-02 0 1.150 1.150 1.200 - - 0 0 - 0.576 0.576 0.601 - - 0 - 0.00%
2003-12-31 0 1.150 1.080 1.190 - - 0 0 - 0.576 0.541 0.596 - - 0 - 0.00%
2003-12-30 0 1.150 1.080 1.150 - - 0 0 - 0.576 0.541 0.576 - - 0 - -0.86%
2003-12-29 0 1.160 1.110 1.200 1.150 1.200 120,000 139,500 1.1625 0.581 0.556 0.601 0.576 0.601 239,704 0.5820 0.87%
2003-12-24 0 1.150 1.110 1.150 1.150 1.150 2,000 2,300 1.1500 0.576 0.556 0.576 0.576 0.576 3,995 0.5757 0.00%
2003-12-23 0 1.150 1.100 1.150 1.150 1.150 26,000 29,900 1.1500 0.576 0.551 0.576 0.576 0.576 51,936 0.5757 0.00%
2003-12-22 0 1.150 1.120 1.190 1.150 1.150 20,000 23,000 1.1500 0.576 0.561 0.596 0.576 0.576 39,951 0.5757 -2.54%
2003-12-19 0 1.180 1.150 1.200 - - 0 0 - 0.591 0.576 0.601 - - 0 - 0.00%
2003-12-18 0 1.180 1.150 1.180 1.120 1.180 220,000 256,200 1.1645 0.591 0.576 0.591 0.561 0.591 439,458 0.5830 -1.67%
2003-12-17 0 1.200 1.130 1.200 1.200 1.220 90,000 108,800 1.2089 0.601 0.566 0.601 0.601 0.611 179,778 0.6052 0.00%
2003-12-16 0 1.200 1.120 1.250 1.160 1.200 144,000 169,960 1.1803 0.601 0.561 0.626 0.581 0.601 287,645 0.5909 -4.00%
2003-12-15 0 1.250 1.160 1.290 1.230 1.330 306,000 391,440 1.2792 0.626 0.581 0.646 0.616 0.666 611,246 0.6404 1.63%
2003-12-12 0 1.230 1.200 1.250 1.100 1.230 814,000 933,200 1.1464 0.616 0.601 0.626 0.551 0.616 1,625,994 0.5739 14.95%
2003-12-11 0 1.070 1.050 1.070 1.060 1.070 77,000 81,850 1.0630 0.536 0.526 0.536 0.531 0.536 153,810 0.5321 1.90%
2003-12-10 0 1.050 1.040 1.060 1.030 1.050 111,200 115,900 1.0423 0.526 0.521 0.531 0.516 0.526 222,126 0.5218 0.00%
2003-12-09 0 1.050 1.020 1.070 0.990 1.050 150,000 152,600 1.0173 0.526 0.511 0.536 0.496 0.526 299,630 0.5093 7.14%
2003-12-08 0 0.980 0.950 0.990 0.950 0.980 140,000 135,500 0.9679 0.491 0.476 0.496 0.476 0.491 279,655 0.4845 4.26%
2003-12-05 0 0.940 0.930 0.960 0.940 0.950 154,000 145,420 0.9443 0.471 0.466 0.481 0.471 0.476 307,621 0.4727 2.17%
2003-12-04 0 0.920 0.920 0.970 0.910 0.940 24,000 22,320 0.9300 0.461 0.461 0.486 0.456 0.471 47,941 0.4656 -3.16%
2003-12-03 0 0.950 0.950 0.980 0.910 0.950 268,000 249,400 0.9306 0.476 0.476 0.491 0.456 0.476 535,340 0.4659 5.56%
2003-12-02 0 0.900 0.860 0.990 0.860 0.900 70,000 62,100 0.8871 0.451 0.431 0.496 0.431 0.451 139,828 0.4441 7.14%
2003-12-01 0 0.840 0.840 0.980 - - 0 0 - 0.421 0.421 0.491 - - 0 - 2.44%
2003-11-28 0 0.820 0.820 0.870 0.820 0.820 12,000 9,840 0.8200 0.411 0.411 0.436 0.411 0.411 23,970 0.4105 -1.20%
2003-11-27 0 0.830 0.830 0.840 0.820 0.830 126,000 104,080 0.8260 0.416 0.416 0.421 0.411 0.416 251,690 0.4135 0.00%
2003-11-26 0 0.830 0.830 0.980 - - 0 0 - 0.416 0.416 0.491 - - 0 - 0.00%
2003-11-25 0 0.830 0.820 0.850 0.820 0.830 250,000 206,500 0.8260 0.416 0.411 0.426 0.411 0.416 499,384 0.4135 1.22%
2003-11-24 0 0.820 0.760 0.830 - - 0 0 - 0.411 0.380 0.416 - - 0 - 0.00%
2003-11-21 0 0.820 0.790 0.830 - - 0 0 - 0.411 0.395 0.416 - - 0 - 0.00%
2003-11-20 0 0.820 0.780 0.830 0.820 0.820 30,000 24,600 0.8200 0.411 0.390 0.416 0.411 0.411 59,926 0.4105 5.13%
2003-11-19 0 0.780 0.780 0.890 0.780 0.780 40,000 31,200 0.7800 0.390 0.390 0.446 0.390 0.390 79,901 0.3905 -8.24%
2003-11-18 0 0.850 0.780 0.880 - - 0 0 - 0.426 0.390 0.441 - - 0 - 0.00%
2003-11-17 0 0.850 0.780 0.880 - - 0 0 - 0.426 0.390 0.441 - - 0 - 0.00%
2003-11-14 0 0.850 0.770 0.850 0.840 0.880 185,200 157,668 0.8513 0.426 0.385 0.426 0.421 0.441 369,944 0.4262 1.19%
2003-11-13 0 0.840 0.750 0.840 - - 0 0 - 0.421 0.375 0.421 - - 0 - 0.00%
2003-11-12 0 0.840 0.720 0.850 0.840 0.840 80,000 67,200 0.8400 0.421 0.360 0.426 0.421 0.421 159,803 0.4205 5.00%
2003-11-11 0 0.800 0.720 0.850 - - 0 0 - 0.400 0.360 0.426 - - 0 - 0.00%
2003-11-10 0 0.800 0.730 0.850 - - 0 0 - 0.400 0.365 0.426 - - 0 - 0.00%
2003-11-07 0 0.800 0.730 0.850 - - 0 0 - 0.400 0.365 0.426 - - 0 - 0.00%
2003-11-06 0 0.800 0.740 0.820 - - 0 0 - 0.400 0.370 0.411 - - 0 - 0.00%
2003-11-05 0 0.800 0.750 0.850 - - 0 0 - 0.400 0.375 0.426 - - 0 - 0.00%
2003-11-04 0 0.800 0.780 0.850 - - 0 0 - 0.400 0.390 0.426 - - 0 - 0.00%
2003-11-03 0 0.800 0.740 0.850 - - 0 0 - 0.400 0.370 0.426 - - 0 - 0.00%
2003-10-31 0 0.800 0.730 0.850 - - 0 0 - 0.400 0.365 0.426 - - 0 - 0.00%
2003-10-30 0 0.800 0.720 0.820 - - 0 0 - 0.400 0.360 0.411 - - 0 - 0.00%
2003-10-29 0 0.800 0.750 0.800 0.790 0.800 78,000 61,900 0.7936 0.400 0.375 0.400 0.395 0.400 155,808 0.3973 -1.23%
2003-10-28 0 0.810 0.730 0.850 - - 0 0 - 0.405 0.365 0.426 - - 0 - 0.00%
2003-10-27 0 0.810 0.810 0.850 0.730 0.730 4,000 2,920 0.7300 0.405 0.405 0.426 0.365 0.365 7,990 0.3655 1.25%
2003-10-24 0 0.800 0.800 0.850 0.750 0.750 30,000 22,500 0.7500 0.400 0.400 0.426 0.375 0.375 59,926 0.3755 -4.76%
2003-10-23 0 0.840 - 0.840 - - 0 0 - 0.421 - 0.421 - - 0 - -0.00%
2003-10-22 0 0.850 0.730 0.850 0.850 0.850 4,000 3,400 0.8500 0.421 0.361 0.421 0.421 0.421 8,085 0.4205 4.94%
2003-10-21 0 0.810 0.810 0.850 - - 0 0 - 0.401 0.401 0.421 - - 0 - 2.53%
2003-10-20 0 0.790 0.720 0.850 - - 0 0 - 0.391 0.356 0.421 - - 0 - 0.00%
2003-10-17 0 0.790 0.730 0.850 - - 0 0 - 0.391 0.361 0.421 - - 0 - 0.00%
2003-10-16 0 0.790 0.790 0.880 0.780 0.790 118,000 92,620 0.7849 0.391 0.391 0.435 0.386 0.391 238,515 0.3883 3.95%
2003-10-15 0 0.760 0.760 0.850 0.760 0.760 20,000 15,200 0.7600 0.376 0.376 0.421 0.376 0.376 40,426 0.3760 0.00%
2003-10-14 0 0.760 0.760 0.810 0.760 0.760 34,000 25,840 0.7600 0.376 0.376 0.401 0.376 0.376 68,725 0.3760 -5.00%
2003-10-13 0 0.800 0.770 0.800 0.800 0.800 20,000 16,000 0.8000 0.396 0.381 0.396 0.396 0.396 40,426 0.3958 0.00%
2003-10-10 0 0.800 0.720 0.850 - - 0 0 - 0.396 0.356 0.421 - - 0 - 0.00%
2003-10-09 0 0.800 0.800 0.840 - - 0 0 - 0.396 0.396 0.416 - - 0 - 9.59%
2003-10-08 0 0.730 0.730 0.800 0.720 0.740 240,000 175,300 0.7304 0.361 0.361 0.396 0.356 0.366 485,116 0.3614 -3.95%
2003-10-07 0 0.760 0.760 0.780 0.740 0.780 160,000 121,220 0.7576 0.376 0.376 0.386 0.366 0.386 323,411 0.3748 -2.56%
2003-10-06 0 0.780 0.780 0.880 0.780 0.890 340,000 275,660 0.8108 0.386 0.386 0.435 0.386 0.440 687,247 0.4011 -9.30%
2003-10-03 0 0.860 0.800 0.860 - - 0 0 - 0.425 0.396 0.425 - - 0 - -1.15%
2003-10-02 0 0.870 0.840 0.870 0.870 0.870 20,000 17,400 0.8700 0.430 0.416 0.430 0.430 0.430 40,426 0.4304 0.00%
2003-09-30 0 0.870 0.770 0.870 - - 0 0 - 0.430 0.381 0.430 - - 0 - 0.00%
2003-09-29 0 0.870 0.850 0.870 0.870 0.880 202,000 176,740 0.8750 0.430 0.421 0.430 0.430 0.435 408,306 0.4329 1.16%
2003-09-26 0 0.860 0.840 0.880 0.850 0.860 171,600 146,900 0.8561 0.425 0.416 0.435 0.421 0.425 346,858 0.4235 1.18%
2003-09-25 0 0.850 0.830 0.850 0.850 0.850 200,000 170,000 0.8500 0.421 0.411 0.421 0.421 0.421 404,263 0.4205 1.19%
2003-09-24 0 0.840 0.780 0.840 - - 0 0 - 0.416 0.386 0.416 - - 0 - 0.00%
2003-09-23 0 0.840 0.800 0.880 - - 0 0 - 0.416 0.396 0.435 - - 0 - 0.00%
2003-09-22 0 0.840 0.800 0.880 0.840 0.840 62,000 52,080 0.8400 0.416 0.396 0.435 0.416 0.416 125,322 0.4156 0.00%
2003-09-19 0 0.840 0.800 0.840 0.840 0.840 44,000 36,960 0.8400 0.416 0.396 0.416 0.416 0.416 88,938 0.4156 -2.33%
2003-09-18 0 0.860 0.860 0.870 - - 0 0 - 0.425 0.425 0.430 - - 0 - 0.00%
2003-09-17 0 0.860 0.800 0.860 0.760 0.860 164,000 127,640 0.7783 0.425 0.396 0.425 0.376 0.425 331,496 0.3850 2.38%
2003-09-16 0 0.840 - 0.900 - - 0 0 - 0.416 - 0.445 - - 0 - 0.00%
2003-09-15 0 0.840 0.840 0.860 0.840 0.840 30,000 25,200 0.8400 0.416 0.416 0.425 0.416 0.416 60,639 0.4156 0.00%
2003-09-11 0 0.840 - 0.880 - - 0 0 - 0.416 - 0.435 - - 0 - 0.00%
2003-09-10 0 0.840 - 0.900 - - 0 0 - 0.416 - 0.445 - - 0 - 0.00%
2003-09-09 0 0.840 0.800 0.900 - - 0 0 - 0.416 0.396 0.445 - - 0 - 0.00%
2003-09-08 0 0.840 0.800 0.880 - - 0 0 - 0.416 0.396 0.435 - - 0 - 0.00%
2003-09-05 0 0.840 - 0.950 0.840 0.840 30,000 25,200 0.8400 0.416 - 0.470 0.416 0.416 60,639 0.4156 -1.18%
2003-09-04 0 0.850 0.830 0.880 - - 0 0 - 0.421 0.411 0.435 - - 0 - 0.00%
2003-09-03 0 0.850 0.820 0.850 - - 0 0 - 0.421 0.406 0.421 - - 0 - 0.00%
2003-09-02 0 0.850 0.820 0.900 - - 0 0 - 0.421 0.406 0.445 - - 0 - 0.00%
2003-09-01 0 0.850 0.820 0.900 0.850 0.850 114,000 96,900 0.8500 0.421 0.406 0.445 0.421 0.421 230,430 0.4205 6.25%
2003-08-29 0 0.800 0.760 0.840 - - 0 0 - 0.396 0.376 0.416 - - 0 - 0.00%
2003-08-28 0 0.800 0.800 0.840 0.800 0.800 168,000 134,400 0.8000 0.396 0.396 0.416 0.396 0.396 339,581 0.3958 -4.76%
2003-08-27 0 0.840 0.810 0.840 - - 0 0 - 0.416 0.401 0.416 - - 0 - 0.00%
2003-08-26 0 0.840 0.820 0.840 0.840 0.840 90,000 75,600 0.8400 0.416 0.406 0.416 0.416 0.416 181,918 0.4156 0.00%
2003-08-25 0 0.840 0.810 0.840 0.840 0.880 224,000 189,820 0.8474 0.416 0.401 0.416 0.416 0.435 452,775 0.4192 3.70%
2003-08-22 0 0.810 0.770 0.810 0.780 0.810 238,000 185,880 0.7810 0.401 0.381 0.401 0.386 0.401 481,073 0.3864 8.00%
2003-08-21 0 0.750 0.720 0.790 0.710 0.750 275,000 201,430 0.7325 0.371 0.356 0.391 0.351 0.371 555,862 0.3624 -5.06%
2003-08-20 0 0.790 - 0.790 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2003-08-19 0 0.790 - 0.790 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2003-08-18 0 0.790 0.790 0.800 - - 0 0 - 0.391 0.391 0.396 - - 0 - 1.28%
2003-08-15 0 0.780 0.780 0.800 0.690 0.690 250,000 172,500 0.6900 0.386 0.386 0.396 0.341 0.341 505,329 0.3414 0.00%
2003-08-14 0 0.780 0.780 0.800 - - 0 0 - 0.386 0.386 0.396 - - 0 - 2.63%
2003-08-13 0 0.760 0.680 0.760 - - 0 0 - 0.376 0.336 0.376 - - 0 - -3.80%
2003-08-12 0 0.790 - 0.800 - - 0 0 - 0.391 - 0.396 - - 0 - 0.00%
2003-08-11 0 0.790 - 0.800 - - 0 0 - 0.391 - 0.396 - - 0 - 0.00%
2003-08-08 0 0.790 0.700 0.800 0.750 0.790 52,000 39,080 0.7515 0.391 0.346 0.396 0.371 0.391 105,108 0.3718 1.28%
2003-08-07 0 0.780 0.780 0.790 0.750 0.770 100,000 76,000 0.7600 0.386 0.386 0.391 0.371 0.381 202,132 0.3760 -1.27%
2003-08-06 0 0.790 - 0.790 - - 0 0 - 0.391 - 0.391 - - 0 - 0.00%
2003-08-05 0 0.790 0.730 0.790 0.730 0.790 172,000 128,080 0.7447 0.391 0.361 0.391 0.361 0.391 347,666 0.3684 2.60%
2003-08-04 0 0.770 0.770 0.780 - - 0 0 - 0.381 0.381 0.386 - - 0 - 1.32%
2003-08-01 0 0.760 0.450 0.760 - - 0 0 - 0.376 0.223 0.376 - - 0 - 0.00%
2003-07-31 0 0.760 - 0.770 - - 0 0 - 0.376 - 0.381 - - 0 - 0.00%
2003-07-30 0 0.760 0.760 0.770 - - 0 0 - 0.376 0.376 0.381 - - 0 - 1.33%
2003-07-29 0 0.750 0.700 0.750 0.650 0.750 32,000 21,820 0.6819 0.371 0.346 0.371 0.322 0.371 64,682 0.3373 4.17%
2003-07-28 0 0.720 - 0.850 - - 0 0 - 0.356 - 0.421 - - 0 - 0.00%
2003-07-25 0 0.720 0.720 0.990 - - 0 0 - 0.356 0.356 0.490 - - 0 - 0.00%
2003-07-24 0 0.720 0.670 1.000 - - 0 0 - 0.356 0.331 0.495 - - 0 - 0.00%
2003-07-23 0 0.720 - 0.990 - - 0 0 - 0.356 - 0.490 - - 0 - 0.00%
2003-07-22 0 0.720 0.720 0.990 - - 0 0 - 0.356 0.356 0.490 - - 0 - 12.50%
2003-07-21 0 0.640 0.640 0.990 0.640 0.640 70,000 44,800 0.6400 0.317 0.317 0.490 0.317 0.317 141,492 0.3166 -11.11%
2003-07-18 0 0.720 0.640 0.750 - - 0 0 - 0.356 0.317 0.371 - - 0 - 0.00%
2003-07-17 0 0.720 0.700 0.720 0.720 0.720 20,000 14,400 0.7200 0.356 0.346 0.356 0.356 0.356 40,426 0.3562 0.00%
2003-07-16 0 0.720 0.680 0.990 0.720 0.720 200,000 144,000 0.7200 0.356 0.336 0.490 0.356 0.356 404,263 0.3562 -7.69%
2003-07-15 0 0.780 - 0.850 - - 0 0 - 0.386 - 0.421 - - 0 - 0.00%
2003-07-14 0 0.780 - 0.850 - - 0 0 - 0.386 - 0.421 - - 0 - 0.00%
2003-07-11 0 0.780 0.750 0.780 - - 0 0 - 0.386 0.371 0.386 - - 0 - -1.27%
2003-07-10 0 0.790 - 0.850 - - 0 0 - 0.391 - 0.421 - - 0 - 0.00%
2003-07-09 0 0.790 0.750 0.800 0.790 0.790 100,000 79,000 0.7900 0.391 0.371 0.396 0.391 0.391 202,132 0.3908 -1.25%
2003-07-08 0 0.800 0.730 0.800 - - 0 0 - 0.396 0.361 0.396 - - 0 - 0.00%
2003-07-07 0 0.800 0.720 0.800 - - 0 0 - 0.396 0.356 0.396 - - 0 - -4.76%
2003-07-04 0 0.840 0.800 0.840 0.840 0.980 42,000 36,360 0.8657 0.416 0.396 0.416 0.416 0.485 84,895 0.4283 9.09%
2003-07-03 0 0.770 0.710 0.800 - - 0 0 - 0.381 0.351 0.396 - - 0 - 0.00%
2003-07-02 0 0.770 - 0.850 - - 0 0 - 0.381 - 0.421 - - 0 - 0.00%
2003-06-30 0 0.770 0.710 0.800 - - 0 0 - 0.381 0.351 0.396 - - 0 - 0.00%
2003-06-27 0 0.770 0.710 0.770 - - 0 0 - 0.381 0.351 0.381 - - 0 - -1.28%
2003-06-26 0 0.780 - 0.780 - - 0 0 - 0.386 - 0.386 - - 0 - -2.50%
2003-06-25 0 0.800 0.800 0.850 - - 0 0 - 0.396 0.396 0.421 - - 0 - 6.67%
2003-06-24 0 0.750 0.750 0.760 0.700 0.700 7,200 5,040 0.7000 0.371 0.371 0.376 0.346 0.346 14,553 0.3463 -1.32%
2003-06-23 0 0.760 0.760 0.800 - - 0 0 - 0.376 0.376 0.396 - - 0 - 2.70%
2003-06-20 0 0.740 0.720 0.850 - - 0 0 - 0.366 0.356 0.421 - - 0 - 0.00%
2003-06-19 0 0.740 - 0.800 0.740 0.750 200,000 149,000 0.7450 0.366 - 0.396 0.366 0.371 404,263 0.3686 -11.90%
2003-06-18 0 0.840 - 0.850 - - 0 0 - 0.416 - 0.421 - - 0 - 0.00%
2003-06-17 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-06-16 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-06-13 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-06-12 0 0.840 - 0.840 0.840 0.840 64,000 53,760 0.8400 0.416 - 0.416 0.416 0.416 129,364 0.4156 5.00%
2003-06-11 0 0.800 0.740 0.800 0.740 0.800 222,000 164,400 0.7405 0.396 0.366 0.396 0.366 0.396 448,732 0.3664 0.00%
2003-06-10 0 0.800 0.750 0.800 - - 0 0 - 0.396 0.371 0.396 - - 0 - -2.44%
2003-06-09 0 0.820 - 0.820 0.800 0.820 102,000 81,640 0.8004 0.406 - 0.406 0.396 0.406 206,174 0.3960 0.00%
2003-06-06 0 0.820 - 0.820 0.820 0.820 2,000 1,640 0.8200 0.406 - 0.406 0.406 0.406 4,043 0.4057 0.00%
2003-06-05 0 0.820 - 0.850 - - 0 0 - 0.406 - 0.421 - - 0 - 0.00%
2003-06-03 0 0.820 0.780 0.820 - - 0 0 - 0.406 0.386 0.406 - - 0 - 0.00%
2003-06-02 0 0.820 - 0.850 - - 0 0 - 0.406 - 0.421 - - 0 - 0.00%
2003-05-30 0 0.820 - 0.820 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
2003-05-29 0 0.820 - 0.820 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
2003-05-28 0 0.820 - 0.820 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
2003-05-27 0 0.820 - 0.820 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
2003-05-26 0 0.820 - 0.820 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
2003-05-23 0 0.820 - 0.820 - - 0 0 - 0.406 - 0.406 - - 0 - 0.00%
2003-05-22 0 0.820 - 0.820 0.820 0.820 50,000 41,000 0.8200 0.406 - 0.406 0.406 0.406 101,066 0.4057 0.00%
2003-05-21 0 0.820 - 0.820 - - 0 0 - 0.406 - 0.406 - - 0 - -2.38%
2003-05-20 0 0.840 - 0.880 - - 0 0 - 0.416 - 0.435 - - 0 - 0.00%
2003-05-19 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-05-16 0 0.840 - 0.850 0.840 0.840 32,000 26,880 0.8400 0.416 - 0.421 0.416 0.416 64,682 0.4156 -1.18%
2003-05-15 0 0.850 - 0.860 - - 0 0 - 0.421 - 0.425 - - 0 - 0.00%
2003-05-14 0 0.850 - 0.880 - - 0 0 - 0.421 - 0.435 - - 0 - 0.00%
2003-05-13 0 0.850 - 0.850 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2003-05-12 0 0.850 0.830 0.850 0.720 0.850 62,000 46,500 0.7500 0.421 0.411 0.421 0.356 0.421 125,322 0.3710 8.97%
2003-05-09 0 0.780 0.720 0.840 0.780 0.780 10,000 7,800 0.7800 0.386 0.356 0.416 0.386 0.386 20,213 0.3859 -14.29%
2003-05-07 0 0.910 - 0.910 - - 0 0 - 0.450 - 0.450 - - 0 - -1.09%
2003-05-06 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - -1.08%
2003-05-05 0 0.930 - 0.930 - - 0 0 - 0.460 - 0.460 - - 0 - -1.06%
2003-05-02 0 0.940 0.940 0.950 - - 0 0 - 0.465 0.465 0.470 - - 0 - 6.82%
2003-04-30 0 0.880 - 0.890 - - 0 0 - 0.435 - 0.440 - - 0 - 0.00%
2003-04-29 0 0.880 - 0.990 - - 0 0 - 0.435 - 0.490 - - 0 - 0.00%
2003-04-28 0 0.880 - 0.880 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2003-04-25 0 0.880 - 0.890 - - 0 0 - 0.435 - 0.440 - - 0 - 0.00%
2003-04-24 0 0.880 - 0.880 - - 0 0 - 0.435 - 0.435 - - 0 - -1.12%
2003-04-23 0 0.890 - 0.890 - - 0 0 - 0.440 - 0.440 - - 0 - -1.11%
2003-04-22 0 0.900 - 0.990 - - 0 0 - 0.445 - 0.490 - - 0 - 0.00%
2003-04-17 0 0.900 - 0.900 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2003-04-16 0 0.900 - 0.900 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2003-04-15 0 0.900 - 0.900 - - 0 0 - 0.445 - 0.445 - - 0 - -1.10%
2003-04-14 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-04-11 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-04-10 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-04-09 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-04-08 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-04-07 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-04-04 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-04-03 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-04-02 0 0.910 0.780 0.980 - - 10 9 0.9000 0.450 0.386 0.485 - - 20 0.4453 0.00%
2003-04-01 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-31 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-28 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-27 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-26 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-25 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-24 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-21 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-20 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-19 0 0.910 - 0.950 - - 0 0 - 0.450 - 0.470 - - 0 - 0.00%
2003-03-18 0 0.910 - 0.950 - - 0 0 - 0.450 - 0.470 - - 0 - 0.00%
2003-03-17 0 0.910 - 0.990 - - 0 0 - 0.450 - 0.490 - - 0 - 0.00%
2003-03-14 0 0.910 - 0.910 0.910 0.910 2,000 1,820 0.9100 0.450 - 0.450 0.450 0.450 4,043 0.4502 8.33%
2003-03-13 0 0.840 0.750 0.900 - - 0 0 - 0.416 0.371 0.445 - - 0 - 0.00%
2003-03-12 0 0.840 0.840 0.980 - - 0 0 - 0.416 0.416 0.485 - - 0 - 1.20%
2003-03-11 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-03-10 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-03-07 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-03-06 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-03-05 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-03-04 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-03-03 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-02-28 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-02-27 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-02-26 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-02-25 0 0.830 - 0.990 - - 0 0 - 0.411 - 0.490 - - 0 - 0.00%
2003-02-24 0 0.830 0.820 0.990 0.830 0.830 27,200 22,516 0.8278 0.411 0.406 0.490 0.411 0.411 54,980 0.4095 0.00%
2003-02-21 0 0.830 - 0.830 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2003-02-20 0 0.830 - 0.830 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2003-02-19 0 0.830 - 0.850 - - 0 0 - 0.411 - 0.421 - - 0 - 0.00%
2003-02-18 0 0.830 - 0.850 - - 0 0 - 0.411 - 0.421 - - 0 - 0.00%
2003-02-17 0 0.830 - 0.850 - - 0 0 - 0.411 - 0.421 - - 0 - 0.00%
2003-02-14 0 0.830 - 0.830 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2003-02-13 0 0.830 - 0.830 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2003-02-12 0 0.830 - 0.830 0.830 0.830 92,000 76,360 0.8300 0.411 - 0.411 0.411 0.411 185,961 0.4106 0.00%
2003-02-11 0 0.830 - 0.830 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2003-02-10 0 0.830 - 0.830 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2003-02-07 0 0.830 - 0.830 - - 0 0 - 0.411 - 0.411 - - 0 - -1.19%
2003-02-06 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-02-05 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-02-04 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-01-30 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-01-29 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-01-28 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - 0.00%
2003-01-27 0 0.840 - 0.840 - - 0 0 - 0.416 - 0.416 - - 0 - -1.18%
2003-01-24 0 0.850 - 0.850 - - 0 0 - 0.421 - 0.421 - - 0 - 0.00%
2003-01-23 0 0.850 - 0.850 - - 0 0 - 0.421 - 0.421 - - 0 - -2.30%
2003-01-22 0 0.870 - 0.900 - - 0 0 - 0.430 - 0.445 - - 0 - 0.00%
2003-01-21 0 0.870 - 0.870 - - 0 0 - 0.430 - 0.430 - - 0 - -1.14%
2003-01-20 0 0.880 - 0.880 - - 0 0 - 0.435 - 0.435 - - 0 - 0.00%
2003-01-17 0 0.880 - 0.880 - - 0 0 - 0.435 - 0.435 - - 0 - -2.22%
2003-01-16 0 0.900 - 0.900 - - 0 0 - 0.445 - 0.445 - - 0 - 0.00%
2003-01-15 0 0.900 - 0.900 - - 0 0 - 0.445 - 0.445 - - 0 - -2.17%
2003-01-14 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2003-01-13 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2003-01-10 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2003-01-09 0 0.920 - 0.940 - - 0 0 - 0.455 - 0.465 - - 0 - 0.00%
2003-01-08 0 0.920 - 0.970 - - 0 0 - 0.455 - 0.480 - - 0 - 0.00%
2003-01-07 0 0.920 - 0.970 - - 0 0 - 0.455 - 0.480 - - 0 - 0.00%
2003-01-06 0 0.920 - 0.990 - - 0 0 - 0.455 - 0.490 - - 0 - 0.00%
2003-01-03 0 0.920 - 0.920 - - 0 0 - 0.455 - 0.455 - - 0 - 0.00%
2003-01-02 0 0.920 - 0.950 - - 0 0 - 0.455 - 0.470 - - 0 - 0.00%
2002-12-31 0 0.920 0.920 - - - 0 0 - 0.455 0.455 - - - 0 - 5.75%
2002-12-30 0 0.870 - 0.990 - - 0 0 - 0.430 - 0.490 - - 0 - 0.00%
2002-12-27 0 0.870 - 0.990 - - 0 0 - 0.430 - 0.490 - - 0 - 0.00%
2002-12-24 0 0.870 - 0.990 - - 0 0 - 0.430 - 0.490 - - 0 - 0.00%
2002-12-23 0 0.870 - 0.990 - - 0 0 - 0.430 - 0.490 - - 0 - 0.00%
2002-12-20 0 0.870 - 0.900 - - 0 0 - 0.430 - 0.445 - - 0 - 0.00%
2002-12-19 0 0.870 - 0.990 - - 0 0 - 0.430 - 0.490 - - 0 - 0.00%
2002-12-18 0 0.870 - 0.900 - - 0 0 - 0.430 - 0.445 - - 0 - 0.00%
2002-12-17 0 0.870 0.800 0.990 - - 0 0 - 0.430 0.396 0.490 - - 0 - 0.00%
2002-12-16 0 0.870 - 0.990 - - 0 0 - 0.430 - 0.490 - - 0 - 0.00%
2002-12-13 0 0.870 - 0.980 - - 0 0 - 0.430 - 0.485 - - 0 - 0.00%
2002-12-12 0 0.870 0.790 0.900 0.870 0.870 30,000 26,100 0.8700 0.430 0.391 0.445 0.430 0.430 60,639 0.4304 -6.45%
2002-12-11 0 0.930 - 0.990 - - 0 0 - 0.460 - 0.490 - - 0 - 0.00%
2002-12-10 0 0.930 - 0.930 - - 0 0 - 0.460 - 0.460 - - 0 - 0.00%
2002-12-09 0 0.930 - 0.940 - - 0 0 - 0.460 - 0.465 - - 0 - 0.00%
2002-12-06 0 0.930 - 0.930 - - 0 0 - 0.460 - 0.460 - - 0 - -1.06%
2002-12-05 0 0.940 - 0.940 - - 1,024,000 962,560 0.9400 0.465 - 0.465 - - 2,069,828 0.4650 0.00%
2002-12-04 0 0.940 - 0.940 - - 0 0 - 0.465 - 0.465 - - 0 - 0.00%
2002-12-03 0 0.940 - 0.940 - - 0 0 - 0.465 - 0.465 - - 0 - -1.05%
2002-12-02 0 0.950 - 0.990 - - 0 0 - 0.470 - 0.490 - - 0 - 0.00%
2002-11-29 0 0.950 - 0.990 - - 0 0 - 0.470 - 0.490 - - 0 - 0.00%
2002-11-28 0 0.950 - 0.980 - - 0 0 - 0.470 - 0.485 - - 0 - 0.00%
2002-11-27 0 0.950 - 0.950 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2002-11-26 0 0.950 - 0.950 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2002-11-25 0 0.950 - 0.950 - - 0 0 - 0.470 - 0.470 - - 0 - 0.00%
2002-11-22 0 0.950 - 0.950 - - 0 0 - 0.470 - 0.470 - - 0 - -1.04%
2002-11-21 0 0.960 - 0.970 - - 0 0 - 0.475 - 0.480 - - 0 - 0.00%
2002-11-20 0 0.960 - 0.960 - - 0 0 - 0.475 - 0.475 - - 0 - -3.03%
2002-11-19 0 0.990 - 0.990 0.830 0.990 104,800 96,680 0.9225 0.490 - 0.490 0.411 0.490 211,834 0.4564 20.73%
2002-11-18 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-15 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-14 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-13 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-12 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-11 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-08 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-07 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-06 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-11-05 0 0.820 - 0.840 - - 0 0 - 0.406 - 0.416 - - 0 - 0.00%
2002-11-04 0 0.820 - 0.840 - - 0 0 - 0.406 - 0.416 - - 0 - 0.00%
2002-11-01 0 0.820 - 0.840 - - 0 0 - 0.406 - 0.416 - - 0 - 0.00%
2002-10-31 0 0.820 - 0.830 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-10-30 0 0.820 - 0.840 - - 0 0 - 0.406 - 0.416 - - 0 - 0.00%
2002-10-29 0 0.820 - 0.840 - - 0 0 - 0.406 - 0.416 - - 0 - 0.00%
2002-10-28 0 0.820 - 0.840 - - 0 0 - 0.406 - 0.416 - - 0 - 0.00%
2002-10-25 0 0.820 - 0.850 - - 0 0 - 0.406 - 0.421 - - 0 - 0.00%
2002-10-24 0 0.820 - 0.840 - - 0 0 - 0.406 - 0.416 - - 0 - 0.00%
2002-10-23 0 0.830 - 0.840 - - 0 0 - 0.406 - 0.411 - - 0 - 0.00%
2002-10-22 0 0.830 - 0.830 - - 0 0 - 0.406 - 0.406 - - 0 - -1.19%
2002-10-21 0 0.840 - 0.840 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2002-10-18 0 0.840 - 0.840 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2002-10-17 0 0.840 - 0.840 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2002-10-16 0 0.840 - 0.840 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2002-10-15 0 0.840 - 0.840 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2002-10-11 0 0.840 - 0.840 - - 0 0 - 0.411 - 0.411 - - 0 - -1.18%
2002-10-10 0 0.850 - 0.850 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2002-10-09 0 0.850 - 0.850 - - 0 0 - 0.415 - 0.415 - - 0 - 0.00%
2002-10-08 0 0.850 - 0.850 - - 0 0 - 0.415 - 0.415 - - 0 - -3.41%
2002-10-07 0 0.880 - 0.880 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2002-10-04 0 0.880 - 0.880 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2002-10-03 0 0.880 - 0.880 - - 0 0 - 0.430 - 0.430 - - 0 - 0.00%
2002-10-02 0 0.880 - 0.900 - - 0 0 - 0.430 - 0.440 - - 0 - 0.00%
2002-09-30 0 0.880 - 0.880 - - 0 0 - 0.430 - 0.430 - - 0 - -2.22%
2002-09-27 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-09-26 0 0.900 - 0.900 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-09-25 0 0.900 - 0.900 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-09-24 0 0.900 - 0.900 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-09-23 0 0.900 - 0.900 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-09-20 0 0.900 - 0.900 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-09-19 0 0.900 - 0.900 - - 0 0 - 0.440 - 0.440 - - 0 - 0.00%
2002-09-18 0 0.900 - 0.900 - - 0 0 - 0.440 - 0.440 - - 0 - -2.17%
2002-09-17 0 0.920 - 0.920 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2002-09-16 0 0.920 - 0.920 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2002-09-13 0 0.920 - 0.920 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2002-09-12 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-09-11 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-09-10 0 0.920 - 0.920 - - 0 0 - 0.450 - 0.450 - - 0 - 0.00%
2002-09-09 0 0.920 - 0.940 - - 0 0 - 0.450 - 0.459 - - 0 - 0.00%
2002-09-06 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-09-05 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-09-04 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-09-03 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-09-02 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-08-30 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-08-29 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-08-28 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-08-27 0 0.920 - 0.950 - - 0 0 - 0.450 - 0.464 - - 0 - 0.00%
2002-08-26 0 0.920 - 0.920 - - 0 0 - 0.450 - 0.450 - - 0 - -3.16%
2002-08-23 0 0.950 - 0.950 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2002-08-22 0 0.950 - 0.950 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2002-08-21 0 0.950 - 0.950 - - 0 0 - 0.464 - 0.464 - - 0 - 0.00%
2002-08-20 0 0.950 - 0.990 - - 0 0 - 0.464 - 0.484 - - 0 - 0.00%
2002-08-19 0 0.950 - 0.990 - - 0 0 - 0.464 - 0.484 - - 0 - 0.00%
2002-08-16 0 0.950 - 0.980 - - 0 0 - 0.464 - 0.479 - - 0 - 0.00%
2002-08-15 0 0.950 - 0.950 - - 0 0 - 0.464 - 0.464 - - 0 - -1.04%
2002-08-14 0 0.960 - 0.960 - - 500 445 0.8900 0.469 - 0.469 - - 1,023 0.4350 -1.03%
2002-08-13 0 0.970 - 0.970 - - 0 0 - 0.474 - 0.474 - - 0 - -1.02%
2002-08-12 0 0.980 - 0.980 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
2002-08-09 0 0.980 - 0.980 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
2002-08-08 0 0.980 - 0.980 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
2002-08-07 0 0.980 - 0.980 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
2002-08-06 0 0.980 - 0.980 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
2002-08-05 0 0.980 - 0.990 - - 0 0 - 0.479 - 0.484 - - 0 - 0.00%
2002-08-02 0 0.980 - 0.990 - - 0 0 - 0.479 - 0.484 - - 0 - 0.00%
2002-08-01 0 0.980 - 0.980 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
2002-07-31 0 0.980 - 0.990 - - 0 0 - 0.479 - 0.484 - - 0 - 0.00%
2002-07-30 0 0.980 - 0.980 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
2002-07-29 0 0.980 - 0.980 - - 0 0 - 0.479 - 0.479 - - 0 - 0.00%
2002-07-26 0 0.980 - 0.990 - - 0 0 - 0.479 - 0.484 - - 0 - 0.00%
2002-07-25 0 0.980 - 0.980 0.980 0.980 2,000 1,960 0.9800 0.479 - 0.479 0.479 0.479 4,092 0.4790 8.89%
2002-07-24 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-07-23 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-07-22 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-07-19 0 0.900 0.900 - - - 0 0 - 0.440 0.440 - - - 0 - 5.88%
2002-07-18 0 0.850 0.850 - - - 0 0 - 0.415 0.415 - - - 0 - 6.25%
2002-07-17 0 0.800 0.800 - 0.800 0.800 36,000 28,800 0.8000 0.391 0.391 - 0.391 0.391 73,655 0.3910 0.00%
2002-07-16 0 0.800 0.800 0.850 0.800 0.800 60,000 48,000 0.8000 0.391 0.391 0.415 0.391 0.391 122,758 0.3910 -11.11%
2002-07-15 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-07-12 0 0.900 - 0.930 - - 0 0 - 0.440 - 0.455 - - 0 - 0.00%
2002-07-11 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-07-10 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-07-09 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-07-08 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-07-05 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-07-04 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-07-03 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-07-02 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-06-28 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-06-27 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-06-26 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-06-25 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-06-24 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-06-21 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-06-20 0 0.900 - - - - 0 0 - 0.440 - - - - 0 - 0.00%
2002-06-19 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-06-18 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-06-17 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-06-14 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-06-13 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-06-12 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-06-11 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-06-10 0 0.900 0.820 0.990 - - 0 0 - 0.440 0.401 0.484 - - 0 - 0.00%
2002-06-07 0 0.900 - 0.990 - - 0 0 - 0.440 - 0.484 - - 0 - 0.00%
2002-06-06 0 0.900 - 0.940 - - 0 0 - 0.440 - 0.459 - - 0 - 0.00%
2002-06-05 0 0.900 - 0.950 - - 0 0 - 0.440 - 0.464 - - 0 - 0.00%
2002-06-04 0 0.900 0.810 0.980 - - 0 0 - 0.440 0.396 0.479 - - 0 - 0.00%
2002-06-03 0 0.900 0.810 0.960 - - 0 0 - 0.440 0.396 0.469 - - 0 - 0.00%
2002-05-31 0 0.900 0.810 0.920 - - 0 0 - 0.440 0.396 0.450 - - 0 - 0.00%
2002-05-30 0 0.900 0.810 0.930 0.900 0.900 20,000 18,000 0.9000 0.440 0.396 0.455 0.440 0.440 40,919 0.4399 5.88%
2002-05-29 0 0.850 0.810 0.950 - - 0 0 - 0.415 0.396 0.464 - - 0 - 0.00%
2002-05-28 0 0.850 0.800 0.950 - - 0 0 - 0.415 0.391 0.464 - - 0 - 0.00%
2002-05-27 0 0.850 0.810 0.950 - - 0 0 - 0.415 0.396 0.464 - - 0 - 0.00%
2002-05-24 0 0.850 0.810 0.950 - - 0 0 - 0.415 0.396 0.464 - - 0 - 0.00%
2002-05-23 0 0.850 0.800 0.920 - - 0 0 - 0.415 0.391 0.450 - - 0 - 0.00%
2002-05-22 0 0.850 0.800 0.950 - - 0 0 - 0.415 0.391 0.464 - - 0 - 0.00%
2002-05-21 0 0.850 0.800 0.940 - - 0 0 - 0.415 0.391 0.459 - - 0 - 0.00%
2002-05-17 0 0.850 0.820 0.980 - - 0 0 - 0.415 0.401 0.479 - - 0 - 0.00%
2002-05-16 0 0.850 0.810 0.940 - - 0 0 - 0.415 0.396 0.459 - - 0 - 0.00%
2002-05-15 0 0.850 0.810 0.950 - - 0 0 - 0.415 0.396 0.464 - - 0 - 0.00%
2002-05-14 0 0.850 0.810 0.930 - - 0 0 - 0.415 0.396 0.455 - - 0 - 0.00%
2002-05-13 0 0.850 0.810 0.950 - - 0 0 - 0.415 0.396 0.464 - - 0 - 0.00%
2002-05-10 0 0.850 0.810 0.940 - - 0 0 - 0.415 0.396 0.459 - - 0 - 0.00%
2002-05-09 0 0.850 0.810 0.900 - - 0 0 - 0.415 0.396 0.440 - - 0 - 0.00%
2002-05-08 0 0.850 0.810 0.950 - - 0 0 - 0.415 0.396 0.464 - - 0 - 0.00%
2002-05-07 0 0.850 0.810 0.960 0.840 0.850 120,000 101,400 0.8450 0.415 0.396 0.469 0.411 0.415 245,516 0.4130 -6.59%
2002-05-06 0 0.910 0.870 0.910 - - 0 0 - 0.445 0.425 0.445 - - 0 - -1.09%
2002-05-03 0 0.920 0.890 0.920 - - 0 0 - 0.450 0.435 0.450 - - 0 - 0.00%
2002-05-02 0 0.920 0.800 0.920 0.920 0.920 40,000 36,800 0.9200 0.450 0.391 0.450 0.450 0.450 81,839 0.4497 -1.08%
2002-04-30 0 0.930 0.900 0.930 0.900 0.930 140,000 128,200 0.9157 0.455 0.440 0.455 0.440 0.455 286,435 0.4476 5.68%
2002-04-29 0 0.880 0.850 0.920 - - 0 0 - 0.430 0.415 0.450 - - 0 - 0.00%
2002-04-26 0 0.880 0.810 0.920 - - 0 0 - 0.430 0.396 0.450 - - 0 - 0.00%
2002-04-25 0 0.880 0.820 0.940 0.870 0.880 155,200 135,504 0.8731 0.430 0.401 0.459 0.425 0.430 317,534 0.4267 4.76%
2002-04-24 0 0.840 0.810 0.870 0.840 0.840 12,000 10,080 0.8400 0.411 0.396 0.425 0.411 0.411 24,552 0.4106 0.00%
2002-04-23 0 0.840 0.830 0.870 0.840 0.840 50,000 42,000 0.8400 0.411 0.406 0.425 0.411 0.411 102,298 0.4106 0.00%
2002-04-22 0 0.840 0.820 0.910 - - 0 0 - 0.411 0.401 0.445 - - 0 - 0.00%
2002-04-19 0 0.840 0.820 0.880 - - 0 0 - 0.411 0.401 0.430 - - 0 - 0.00%
2002-04-18 0 0.840 0.800 0.950 - - 0 0 - 0.411 0.391 0.464 - - 0 - 0.00%
2002-04-17 0 0.840 0.800 0.950 0.840 0.840 30,000 25,200 0.8400 0.411 0.391 0.464 0.411 0.411 61,379 0.4106 -2.33%
2002-04-16 0 0.860 0.800 0.860 0.860 0.880 242,000 208,960 0.8635 0.420 0.391 0.420 0.420 0.430 495,124 0.4220 -2.27%
2002-04-15 0 0.880 0.820 0.910 0.800 0.880 198,000 165,240 0.8345 0.430 0.401 0.445 0.391 0.430 405,101 0.4079 18.92%
2002-04-12 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2002-04-11 0 0.740 0.720 0.780 0.740 0.740 60,000 44,400 0.7400 0.362 0.352 0.381 0.362 0.362 122,758 0.3617 2.78%
2002-04-10 0 0.720 0.710 0.740 0.720 0.720 60,000 43,200 0.7200 0.352 0.347 0.362 0.352 0.352 122,758 0.3519 -5.26%
2002-04-09 0 0.760 - 0.760 - - 0 0 - 0.371 - 0.371 - - 0 - 0.00%
2002-04-08 0 0.760 - 0.780 - - 0 0 - 0.371 - 0.381 - - 0 - 0.00%
2002-04-04 0 0.760 0.720 0.800 0.750 0.760 50,000 37,600 0.7520 0.371 0.352 0.391 0.367 0.371 102,298 0.3676 5.56%
2002-04-03 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2002-04-02 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2002-03-28 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2002-03-27 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2002-03-26 0 0.720 - 0.750 - - 0 0 - 0.352 - 0.367 - - 0 - 0.00%
2002-03-25 0 0.720 - 0.750 - - 0 0 - 0.352 - 0.367 - - 0 - 0.00%
2002-03-22 0 0.720 0.720 0.750 0.720 0.720 26,000 18,720 0.7200 0.352 0.352 0.367 0.352 0.352 53,195 0.3519 -2.70%
2002-03-21 0 0.740 0.700 0.750 - - 0 0 - 0.362 0.342 0.367 - - 0 - 0.00%
2002-03-20 0 0.740 0.700 - - - 0 0 - 0.362 0.342 - - - 0 - 0.00%
2002-03-19 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2002-03-18 0 0.740 0.660 - - - 0 0 - 0.362 0.323 - - - 0 - 0.00%
2002-03-15 0 0.740 0.630 - - - 0 0 - 0.362 0.308 - - - 0 - 0.00%
2002-03-14 0 0.740 0.660 - - - 0 0 - 0.362 0.323 - - - 0 - 0.00%
2002-03-13 0 0.740 0.680 0.740 - - 0 0 - 0.362 0.332 0.362 - - 0 - 0.00%
2002-03-12 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2002-03-11 0 0.740 0.670 0.750 - - 0 0 - 0.362 0.327 0.367 - - 0 - 0.00%
2002-03-08 0 0.740 0.700 0.820 0.740 0.780 86,000 65,540 0.7621 0.362 0.342 0.401 0.362 0.381 175,953 0.3725 -9.76%
2002-03-07 0 0.820 - 0.850 - - 0 0 - 0.401 - 0.415 - - 0 - 0.00%
2002-03-06 0 0.820 - 0.850 - - 0 0 - 0.401 - 0.415 - - 0 - 0.00%
2002-03-05 0 0.820 - 0.850 - - 0 0 - 0.401 - 0.415 - - 0 - 0.00%
2002-03-04 0 0.820 - 0.850 - - 0 0 - 0.401 - 0.415 - - 0 - 0.00%
2002-03-01 0 0.820 - 0.850 - - 0 0 - 0.401 - 0.415 - - 0 - 0.00%
2002-02-28 0 0.820 - 0.850 - - 0 0 - 0.401 - 0.415 - - 0 - 0.00%
2002-02-27 0 0.820 - 0.850 - - 0 0 - 0.401 - 0.415 - - 0 - 0.00%
2002-02-26 0 0.820 0.820 0.860 0.820 0.820 48,000 39,360 0.8200 0.401 0.401 0.420 0.401 0.401 98,206 0.4008 0.00%
2002-02-25 0 0.820 0.820 0.880 0.810 0.820 60,000 49,000 0.8167 0.401 0.401 0.430 0.396 0.401 122,758 0.3992 -3.53%
2002-02-22 0 0.850 0.820 0.880 - - 0 0 - 0.415 0.401 0.430 - - 0 - 0.00%
2002-02-21 0 0.850 0.850 0.880 - - 0 0 - 0.415 0.415 0.430 - - 0 - 0.00%
2002-02-20 0 0.850 0.840 0.880 0.850 0.850 120,000 102,000 0.8500 0.415 0.411 0.430 0.415 0.415 245,516 0.4155 -5.56%
2002-02-19 0 0.900 0.830 0.900 0.900 0.900 50,000 45,000 0.9000 0.440 0.406 0.440 0.440 0.440 102,298 0.4399 -3.23%
2002-02-18 0 0.930 0.880 0.940 0.760 0.930 330,000 277,600 0.8412 0.455 0.430 0.459 0.371 0.455 675,169 0.4112 22.37%
2002-02-15 0 0.760 0.730 0.770 0.690 0.760 412,000 294,340 0.7144 0.371 0.357 0.376 0.337 0.371 842,938 0.3492 8.57%
2002-02-11 0 0.700 0.660 0.740 0.660 0.700 272,000 185,760 0.6829 0.342 0.323 0.362 0.323 0.342 556,503 0.3338 7.69%
2002-02-08 0 0.650 - 0.650 0.650 0.650 2,000 1,300 0.6500 0.318 - 0.318 0.318 0.318 4,092 0.3177 1.56%
2002-02-07 0 0.640 0.640 0.700 - - 0 0 - 0.313 0.313 0.342 - - 0 - 3.23%
2002-02-06 0 0.620 0.620 - - - 0 0 - 0.303 0.303 - - - 0 - 3.33%
2002-02-05 0 0.600 0.500 0.600 - - 0 0 - 0.293 0.244 0.293 - - 0 - 0.00%
2002-02-04 0 0.600 0.560 0.620 - - 0 0 - 0.293 0.274 0.303 - - 0 - 0.00%
2002-02-01 0 0.600 - - - - 0 0 - 0.293 - - - - 0 - 0.00%
2002-01-31 0 0.600 0.600 - - - 0 0 - 0.293 0.293 - - - 0 - 11.11%
2002-01-30 0 0.540 0.540 - 0.540 0.580 10,000 5,480 0.5480 0.264 0.264 - 0.264 0.283 20,460 0.2678 0.00%
2002-01-29 0 0.540 0.540 - 0.540 0.590 192,000 110,080 0.5733 0.264 0.264 - 0.264 0.288 392,826 0.2802 -10.00%
2002-01-28 0 0.600 - 0.600 0.570 0.600 104,000 59,400 0.5712 0.293 - 0.293 0.279 0.293 212,780 0.2792 9.09%
2002-01-25 0 0.550 - 0.590 - - 0 0 - 0.269 - 0.288 - - 0 - 0.00%
2002-01-24 0 0.550 - 0.590 - - 0 0 - 0.269 - 0.288 - - 0 - 0.00%
2002-01-23 0 0.550 - 0.600 - - 0 0 - 0.269 - 0.293 - - 0 - 0.00%
2002-01-22 0 0.550 0.550 - 0.520 0.540 48,000 25,560 0.5325 0.269 0.269 - 0.254 0.264 98,206 0.2603 -1.79%
2002-01-21 0 0.560 0.520 0.600 0.560 0.600 30,000 17,600 0.5867 0.274 0.254 0.293 0.274 0.293 61,379 0.2867 -13.85%
2002-01-18 0 0.650 - 0.650 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
2002-01-17 0 0.650 0.580 0.650 - - 0 0 - 0.318 0.283 0.318 - - 0 - -4.41%
2002-01-16 0 0.680 - 0.680 - - 0 0 - 0.332 - 0.332 - - 0 - -2.86%
2002-01-15 0 0.700 - 0.750 - - 0 0 - 0.342 - 0.367 - - 0 - 0.00%
2002-01-14 0 0.700 - 0.760 - - 0 0 - 0.342 - 0.371 - - 0 - 0.00%
2002-01-11 0 0.700 - 0.760 - - 0 0 - 0.342 - 0.371 - - 0 - 0.00%
2002-01-10 0 0.700 0.700 0.760 - - 0 0 - 0.342 0.342 0.371 - - 0 - 2.94%
2002-01-09 0 0.680 - 0.680 - - 0 0 - 0.332 - 0.332 - - 0 - 0.00%
2002-01-08 0 0.680 - 0.710 - - 0 0 - 0.332 - 0.347 - - 0 - 0.00%
2002-01-07 0 0.680 - 0.710 - - 0 0 - 0.332 - 0.347 - - 0 - 0.00%
2002-01-04 0 0.680 - 0.680 - - 0 0 - 0.332 - 0.332 - - 0 - -5.56%
2002-01-03 0 0.720 0.720 0.770 - - 0 0 - 0.352 0.352 0.376 - - 0 - 4.35%
2002-01-02 0 0.690 - 0.700 - - 0 0 - 0.337 - 0.342 - - 0 - 0.00%
2001-12-31 0 0.690 - 0.690 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2001-12-28 0 0.690 - 0.700 - - 0 0 - 0.337 - 0.342 - - 0 - 0.00%
2001-12-27 0 0.690 - 0.690 - - 0 0 - 0.337 - 0.337 - - 0 - 0.00%
2001-12-24 0 0.690 - 0.690 - - 0 0 - 0.337 - 0.337 - - 0 - -1.43%
2001-12-21 0 0.700 - 0.700 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2001-12-20 0 0.700 - 0.700 - - 0 0 - 0.342 - 0.342 - - 0 - 0.00%
2001-12-19 0 0.700 - 0.720 0.700 0.700 100,000 70,000 0.7000 0.342 - 0.352 0.342 0.342 204,597 0.3421 -2.78%
2001-12-18 0 0.720 - 0.720 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2001-12-17 0 0.720 0.720 0.780 - - 0 0 - 0.352 0.352 0.381 - - 0 - 2.86%
2001-12-14 0 0.700 0.700 0.750 - - 0 0 - 0.342 0.342 0.367 - - 0 - 2.94%
2001-12-13 0 0.680 0.680 - - - 0 0 - 0.332 0.332 - - - 0 - 4.62%
2001-12-12 0 0.650 - 0.700 - - 0 0 - 0.318 - 0.342 - - 0 - 0.00%
2001-12-11 0 0.650 0.650 - - - 0 0 - 0.318 0.318 - - - 0 - 3.17%
2001-12-10 0 0.630 0.500 0.630 0.560 0.630 82,000 47,460 0.5788 0.308 0.244 0.308 0.274 0.308 167,769 0.2829 1.61%
2001-12-07 0 0.620 - 0.620 - - 0 0 - 0.303 - 0.303 - - 0 - -4.62%
2001-12-06 0 0.650 0.650 - - - 0 0 - 0.318 0.318 - - - 0 - 4.84%
2001-12-05 0 0.620 - 0.630 - - 0 0 - 0.303 - 0.308 - - 0 - 0.00%
2001-12-04 0 0.620 - 0.630 - - 0 0 - 0.303 - 0.308 - - 0 - 0.00%
2001-12-03 0 0.620 - 0.630 - - 0 0 - 0.303 - 0.308 - - 0 - 0.00%
2001-11-30 0 0.620 0.620 0.630 - - 0 0 - 0.303 0.303 0.308 - - 0 - 3.33%
2001-11-29 0 0.600 - 0.630 - - 0 0 - 0.293 - 0.308 - - 0 - 0.00%
2001-11-28 0 0.600 - 0.630 - - 0 0 - 0.293 - 0.308 - - 0 - 0.00%
2001-11-27 0 0.600 - 0.600 - - 0 0 - 0.293 - 0.293 - - 0 - -1.64%
2001-11-26 0 0.610 - 0.610 0.630 0.630 4,000 2,520 0.6300 0.298 - 0.298 0.308 0.308 8,184 0.3079 10.91%
2001-11-23 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-22 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-21 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-20 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-19 0 0.550 - 0.600 0.550 0.550 40,000 22,000 0.5500 0.269 - 0.293 0.269 0.269 81,839 0.2688 0.00%
2001-11-16 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-15 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-14 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-13 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-12 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-09 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-08 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-07 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-06 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-05 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-02 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-11-01 0 0.550 - - - - 0 0 - 0.269 - - - - 0 - 0.00%
2001-10-31 0 0.550 0.550 - - - 0 0 - 0.269 0.269 - - - 0 - 10.00%
2001-10-30 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-29 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-26 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-24 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-23 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-22 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-19 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-18 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-17 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-16 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-15 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-12 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-11 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-10 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-09 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-08 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-05 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-04 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-10-03 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-28 0 0.500 0.600 - - - 0 0 - 0.244 0.293 - - - 0 - 0.00%
2001-09-27 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-26 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-25 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-24 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-21 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-20 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-19 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-18 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-17 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-14 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-13 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-12 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-11 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-10 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-07 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-06 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-05 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-04 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-09-03 0 0.500 - 0.520 - - 0 0 - 0.244 - 0.254 - - 0 - 0.00%
2001-08-31 0 0.500 - - - - 0 0 - 0.244 - - - - 0 - 0.00%
2001-08-30 0 0.500 0.500 - - - 0 0 - 0.244 0.244 - - - 0 - 0.00%
2001-08-29 0 0.500 0.500 0.580 0.470 0.510 214,400 105,760 0.4933 0.244 0.244 0.283 0.230 0.249 438,655 0.2411 -13.79%
2001-08-28 0 0.580 - 0.580 - - 0 0 - 0.283 - 0.283 - - 0 - -3.33%
2001-08-27 0 0.600 - 0.600 - - 0 0 - 0.293 - 0.293 - - 0 - -4.76%
2001-08-24 0 0.630 - 0.630 - - 0 0 - 0.308 - 0.308 - - 0 - -1.56%
2001-08-23 0 0.640 - 0.640 - - 0 0 - 0.313 - 0.313 - - 0 - 0.00%
2001-08-22 0 0.640 - 0.640 - - 0 0 - 0.313 - 0.313 - - 0 - -5.88%
2001-08-21 0 0.680 - 0.680 - - 0 0 - 0.332 - 0.332 - - 0 - -2.86%
2001-08-20 0 0.700 - 0.700 - - 0 0 - 0.342 - 0.342 - - 0 - -2.78%
2001-08-17 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-16 0 0.720 - 0.720 - - 0 0 - 0.352 - 0.352 - - 0 - 0.00%
2001-08-15 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-14 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-13 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-10 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-09 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-08 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-07 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-06 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-03 0 0.720 - - - - 0 0 - 0.352 - - - - 0 - 0.00%
2001-08-02 0 0.720 - 0.720 - - 0 0 - 0.352 - 0.352 - - 0 - -2.70%
2001-08-01 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-31 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-30 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-27 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-26 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-24 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2001-07-23 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-20 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2001-07-19 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-18 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-17 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2001-07-16 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-07-13 0 0.740 - - 0.740 0.740 30,000 22,200 0.7400 0.362 - - 0.362 0.362 61,379 0.3617 5.71%
2001-07-12 0 0.700 - - 0.700 0.700 10,000 7,000 0.7000 0.342 - - 0.342 0.342 20,460 0.3421 0.00%
2001-07-11 0 0.700 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2001-07-10 0 0.700 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2001-07-09 0 0.700 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2001-07-05 0 0.700 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2001-07-04 0 0.700 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2001-07-03 0 0.700 - - - - 0 0 - 0.342 - - - - 0 - 0.00%
2001-06-29 0 0.700 - 0.700 0.700 0.700 2,000 1,400 0.7000 0.342 - 0.342 0.342 0.342 4,092 0.3421 6.06%
2001-06-28 0 0.660 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2001-06-27 0 0.660 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2001-06-26 0 0.660 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2001-06-22 0 0.660 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2001-06-21 0 0.660 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2001-06-20 0 0.660 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2001-06-19 0 0.660 - - - - 0 0 - 0.323 - - - - 0 - 0.00%
2001-06-18 0 0.660 - 0.660 - - 0 0 - 0.323 - 0.323 - - 0 - -1.49%
2001-06-15 0 0.670 - 0.670 - - 0 0 - 0.327 - 0.327 - - 0 - 0.00%
2001-06-14 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-13 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-12 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-11 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-08 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-07 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-06 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-05 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-04 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-06-01 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-05-31 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-05-30 0 0.670 - 0.700 - - 0 0 - 0.327 - 0.342 - - 0 - 0.00%
2001-05-29 0 0.670 - 0.700 - - 0 0 - 0.327 - 0.342 - - 0 - 0.00%
2001-05-28 0 0.670 - - 0.670 0.670 54,000 36,180 0.6700 0.327 - - 0.327 0.327 110,482 0.3275 0.00%
2001-05-25 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-05-24 0 0.670 - - - - 0 0 - 0.327 - - - - 0 - 0.00%
2001-05-23 0 0.670 0.670 0.720 0.630 0.670 18,000 11,740 0.6522 0.327 0.327 0.352 0.308 0.327 36,827 0.3188 13.56%
2001-05-22 0 0.590 0.660 - - - 0 0 - 0.288 0.323 - - - 0 - 0.00%
2001-05-21 0 0.590 0.590 - 0.590 0.590 7,200 4,200 0.5833 0.288 0.288 - 0.288 0.288 14,731 0.2851 -6.35%
2001-05-18 0 0.630 0.590 0.630 - - 0 0 - 0.308 0.288 0.308 - - 0 - 0.00%
2001-05-17 0 0.630 0.600 0.630 - - 0 0 - 0.308 0.293 0.308 - - 0 - -1.56%
2001-05-16 0 0.640 - 0.650 - - 0 0 - 0.313 - 0.318 - - 0 - 0.00%
2001-05-15 0 0.640 - 0.650 - - 0 0 - 0.313 - 0.318 - - 0 - 0.00%
2001-05-14 0 0.640 0.580 0.640 - - 0 0 - 0.313 0.283 0.313 - - 0 - 0.00%
2001-05-11 0 0.640 - 0.640 - - 0 0 - 0.313 - 0.313 - - 0 - -1.54%
2001-05-10 0 0.650 - 0.650 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
2001-05-09 0 0.650 - 0.650 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
2001-05-08 0 0.650 - 0.650 - - 0 0 - 0.318 - 0.318 - - 0 - 0.00%
2001-05-07 0 0.650 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
2001-05-04 0 0.650 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
2001-05-03 0 0.650 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
2001-05-02 0 0.650 - - - - 0 0 - 0.318 - - - - 0 - 0.00%
2001-04-27 0 0.650 - 0.670 - - 0 0 - 0.318 - 0.327 - - 0 - 0.00%
2001-04-26 0 0.650 - 0.670 - - 0 0 - 0.318 - 0.327 - - 0 - 0.00%
2001-04-25 0 0.650 - 0.680 - - 0 0 - 0.318 - 0.332 - - 0 - 0.00%
2001-04-24 0 0.650 - 0.680 - - 0 0 - 0.318 - 0.332 - - 0 - 0.00%
2001-04-23 0 0.650 - 0.680 - - 0 0 - 0.318 - 0.332 - - 0 - 0.00%
2001-04-20 0 0.650 - 0.680 - - 0 0 - 0.318 - 0.332 - - 0 - 0.00%
2001-04-19 0 0.650 - 0.680 - - 0 0 - 0.318 - 0.332 - - 0 - 0.00%
2001-04-18 0 0.650 - 0.680 - - 0 0 - 0.318 - 0.332 - - 0 - 0.00%
2001-04-17 0 0.650 - 0.660 - - 0 0 - 0.318 - 0.323 - - 0 - 0.00%
2001-04-12 0 0.650 - 0.650 0.650 0.650 2,000 1,300 0.6500 0.318 - 0.318 0.318 0.318 4,092 0.3177 3.17%
2001-04-11 0 0.630 - 0.670 - - 0 0 - 0.308 - 0.327 - - 0 - 0.00%
2001-04-10 0 0.630 0.630 - - - 0 0 - 0.308 0.308 - - - 0 - 6.78%
2001-04-09 0 0.590 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
2001-04-06 0 0.590 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
2001-04-04 0 0.590 - - - - 0 0 - 0.288 - - - - 0 - 0.00%
2001-04-03 0 0.590 0.590 0.680 0.580 0.590 32,000 18,780 0.5869 0.288 0.288 0.332 0.283 0.288 65,471 0.2868 -7.81%
2001-04-02 0 0.640 - 0.640 - - 0 0 - 0.313 - 0.313 - - 0 - 0.00%
2001-03-30 0 0.640 0.640 0.660 - - 0 0 - 0.313 0.313 0.323 - - 0 - 6.67%
2001-03-29 0 0.600 0.560 0.630 0.600 0.600 20,000 12,000 0.6000 0.293 0.274 0.308 0.293 0.293 40,919 0.2933 0.00%
2001-03-28 0 0.600 0.600 0.630 0.600 0.630 48,000 28,860 0.6013 0.293 0.293 0.308 0.293 0.308 98,206 0.2939 -3.23%
2001-03-27 0 0.620 0.600 0.620 - - 0 0 - 0.303 0.293 0.303 - - 0 - 0.00%
2001-03-26 0 0.620 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2001-03-23 0 0.620 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2001-03-22 0 0.620 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2001-03-21 0 0.620 - - - - 0 0 - 0.303 - - - - 0 - 0.00%
2001-03-20 0 0.620 0.620 0.660 0.620 0.620 8,000 4,960 0.6200 0.303 0.303 0.323 0.303 0.303 16,368 0.3030 0.00%
2001-03-19 0 0.620 0.620 0.650 0.600 0.600 24,000 14,400 0.6000 0.303 0.303 0.318 0.293 0.293 49,103 0.2933 -3.12%
2001-03-16 0 0.640 0.600 - - - 0 0 - 0.313 0.293 - - - 0 - 0.00%
2001-03-15 0 0.640 0.600 - - - 0 0 - 0.313 0.293 - - - 0 - 0.00%
2001-03-14 0 0.640 0.600 - - - 0 0 - 0.313 0.293 - - - 0 - 0.00%
2001-03-13 0 0.640 - 0.720 0.640 0.640 110,000 70,400 0.6400 0.313 - 0.352 0.313 0.313 225,056 0.3128 -5.88%
2001-03-12 0 0.680 0.640 - - - 0 0 - 0.332 0.313 - - - 0 - 0.00%
2001-03-09 0 0.680 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2001-03-08 0 0.680 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2001-03-07 0 0.680 0.640 0.680 0.680 0.680 4,000 2,720 0.6800 0.332 0.313 0.332 0.332 0.332 8,184 0.3324 6.25%
2001-03-06 0 0.640 - - - - 0 0 - 0.313 - - - - 0 - 0.00%
2001-03-05 0 0.640 0.640 0.680 - - 0 0 - 0.313 0.313 0.332 - - 0 - 0.00%
2001-03-02 0 0.640 0.640 - - - 0 0 - 0.313 0.313 - - - 0 - 0.00%
2001-03-01 0 0.640 0.640 - - - 0 0 - 0.313 0.313 - - - 0 - 0.00%
2001-02-28 0 0.640 0.640 - 0.640 0.640 30,000 19,200 0.6400 0.313 0.313 - 0.313 0.313 61,379 0.3128 -3.03%
2001-02-27 0 0.660 0.640 0.700 - - 0 0 - 0.323 0.313 0.342 - - 0 - 0.00%
2001-02-26 0 0.660 0.640 0.680 - - 0 0 - 0.323 0.313 0.332 - - 0 - 0.00%
2001-02-23 0 0.660 0.640 - - - 0 0 - 0.323 0.313 - - - 0 - 0.00%
2001-02-22 0 0.660 0.640 - - - 0 0 - 0.323 0.313 - - - 0 - 0.00%
2001-02-21 0 0.660 0.660 - 0.660 0.660 50,000 33,000 0.6600 0.323 0.323 - 0.323 0.323 102,298 0.3226 0.00%
2001-02-20 0 0.660 0.620 - - - 0 0 - 0.323 0.303 - - - 0 - 0.00%
2001-02-19 0 0.660 0.660 0.700 0.660 0.660 6,000 3,960 0.6600 0.323 0.323 0.342 0.323 0.323 12,276 0.3226 -2.94%
2001-02-16 0 0.680 0.660 0.700 - - 0 0 - 0.332 0.323 0.342 - - 0 - 0.00%
2001-02-15 0 0.680 - - - - 0 0 - 0.332 - - - - 0 - 0.00%
2001-02-14 0 0.680 0.660 - - - 0 0 - 0.332 0.323 - - - 0 - 0.00%
2001-02-13 0 0.680 0.660 0.680 - - 0 0 - 0.332 0.323 0.332 - - 0 - 0.00%
2001-02-12 0 0.680 0.680 - 0.680 0.680 59,000 40,060 0.6790 0.332 0.332 - 0.332 0.332 120,712 0.3319 -2.86%
2001-02-09 0 0.700 - 0.700 - - 0 0 - 0.342 - 0.342 - - 0 - -2.78%
2001-02-08 0 0.720 - 0.720 - - 0 0 - 0.352 - 0.352 - - 0 - -2.70%
2001-02-07 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2001-02-06 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2001-02-05 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-02-02 0 0.740 - 0.760 - - 0 0 - 0.362 - 0.371 - - 0 - 0.00%
2001-02-01 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-31 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2001-01-30 0 0.740 - 0.740 0.740 0.740 24,000 17,760 0.7400 0.362 - 0.362 0.362 0.362 49,103 0.3617 0.00%
2001-01-29 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-23 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-22 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-19 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-18 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-17 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-16 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-15 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-12 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-11 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2001-01-10 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-09 0 0.740 - 0.770 - - 0 0 - 0.362 - 0.376 - - 0 - 0.00%
2001-01-08 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-05 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2001-01-04 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-03 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2001-01-02 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-29 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-28 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-27 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-22 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-21 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-20 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-19 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-12-18 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-15 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-14 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-13 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-12 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-11 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-08 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-07 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-06 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-05 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-12-04 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-12-01 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-30 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-29 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-28 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-11-27 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-24 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-23 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-11-22 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-21 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-11-20 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-17 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-16 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-11-15 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-14 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-13 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-11-10 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-09 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2000-11-08 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-11-07 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-06 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-03 0 0.740 - 0.760 - - 0 0 - 0.362 - 0.371 - - 0 - 0.00%
2000-11-02 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-11-01 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-31 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-10-30 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-27 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-10-26 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-25 0 0.740 - 0.740 - - 1,200 816 0.6800 0.362 - 0.362 - - 2,455 0.3324 0.00%
2000-10-24 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-23 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-20 0 0.740 - 0.740 - - 0 0 - 0.362 - 0.362 - - 0 - 0.00%
2000-10-19 0 0.740 - 0.760 - - 0 0 - 0.362 - 0.371 - - 0 - 0.00%
2000-10-18 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-17 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-16 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-10-13 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-12 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-11 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-10 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-09 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-05 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-10-04 0 0.740 - 0.760 - - 0 0 - 0.362 - 0.371 - - 0 - 0.00%
2000-10-03 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-29 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-09-28 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-27 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-26 0 0.740 - 0.780 - - 0 0 - 0.362 - 0.381 - - 0 - 0.00%
2000-09-25 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-22 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-21 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-20 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-19 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-18 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-15 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-14 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-12 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-11 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-08 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-07 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-06 0 0.740 0.660 0.780 - - 0 0 - 0.362 0.323 0.381 - - 0 - 0.00%
2000-09-05 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-04 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-09-01 0 0.740 0.700 - 0.740 0.740 24,000 17,760 0.7400 0.362 0.342 - 0.362 0.362 49,103 0.3617 0.00%
2000-08-31 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-30 0 0.740 - 0.770 - - 0 0 - 0.362 - 0.376 - - 0 - 0.00%
2000-08-29 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-28 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-25 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-24 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-23 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-22 0 0.740 0.740 0.760 - - 0 0 - 0.362 0.362 0.371 - - 0 - 0.00%
2000-08-21 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-18 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-17 0 0.740 - - - - 0 0 - 0.362 - - - - 0 - 0.00%
2000-08-16 0 0.740 - 0.800 0.740 0.740 21,600 15,920 0.7370 0.362 - 0.391 0.362 0.362 44,193 0.3602 -5.13%
2000-08-15 0 0.780 - 0.780 - - 0 0 - 0.381 - 0.381 - - 0 - -7.14%
2000-08-14 0 0.840 - 0.840 - - 0 0 - 0.411 - 0.411 - - 0 - 0.00%
2000-08-11 0 0.840 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
2000-08-10 0 0.840 - - - - 0 0 - 0.411 - - - - 0 - 0.00%
2000-08-09 0 0.840 - - 0.840 0.840 4,000 3,360 0.8400 0.411 - - 0.411 0.411 8,184 0.4106 5.00%
2000-08-08 0 0.800 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2000-08-07 0 0.800 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2000-08-04 0 0.800 0.800 - - - 0 0 - 0.391 0.391 - - - 0 - 0.00%
2000-08-03 0 0.800 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2000-08-02 0 0.800 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2000-08-01 0 0.800 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2000-07-31 0 0.800 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2000-07-28 0 0.800 - - - - 0 0 - 0.391 - - - - 0 - 0.00%
2000-07-27 0 0.800 0.780 - 0.800 0.800 36,000 28,800 0.8000 0.391 0.381 - 0.391 0.391 73,655 0.3910 -1.23%
2000-07-26 0 0.810 0.780 0.810 0.810 0.810 4,000 3,240 0.8100 0.396 0.381 0.396 0.396 0.396 8,184 0.3959 1.25%
2000-07-25 0 0.800 0.780 0.800 - - 0 0 - 0.391 0.381 0.391 - - 0 - -2.44%
2000-07-24 0 0.820 - 0.820 - - 0 0 - 0.401 - 0.401 - - 0 - 0.00%
2000-07-21 0 0.820 0.780 0.820 0.810 0.820 16,000 13,060 0.8163 0.401 0.381 0.401 0.396 0.401 32,735 0.3990 -2.38%
2000-07-20 0 0.840 - 0.840 - - 0 0 - 0.411 - 0.411 - - 0 - -2.33%
2000-07-19 0 0.860 - 0.860 - - 0 0 - 0.420 - 0.420 - - 0 - -2.27%
2000-07-18 0 0.880 - 0.890 - - 0 0 - 0.430 - 0.435 - - 0 - 0.00%
2000-07-17 0 0.880 - - 0.810 0.880 30,000 25,300 0.8433 0.430 - - 0.396 0.430 61,379 0.4122 14.29%
2000-07-14 0 0.770 - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2000-07-13 0 0.770 - - - - 0 0 - 0.376 - - - - 0 - 0.00%
2000-07-12 0 0.770 0.760 - 0.760 0.800 500,000 384,400 0.7688 0.376 0.371 - 0.371 0.391 1,022,983 0.3758 -5.52%
2000-07-11 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-07-10 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-07-07 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-07-06 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-07-05 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-07-04 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-07-03 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-30 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-29 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-28 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-27 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-26 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-23 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-22 0 0.815 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-21 0 0.820 - - - - 0 0 - 0.398 - - - - 0 - 0.00%
2000-06-20 0 0.820 - - 0.820 0.860 370,000 303,800 0.8211 0.398 - - 0.398 0.418 761,652 0.3989 -8.89%
2000-06-19 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-06-16 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-06-15 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-06-14 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-06-13 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-06-12 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-06-09 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-06-08 0 0.900 - 0.900 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2000-06-07 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-06-05 0 0.900 - 0.900 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2000-06-02 0 0.900 - 0.900 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2000-06-01 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-05-31 0 0.900 - 0.940 - - 0 0 - 0.437 - 0.457 - - 0 - 0.00%
2000-05-30 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-05-29 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-05-26 0 0.900 - 0.900 0.900 0.900 10,000 9,000 0.9000 0.437 - 0.437 0.437 0.437 20,585 0.4372 -4.26%
2000-05-25 0 0.940 0.900 - - - 0 0 - 0.457 0.437 - - - 0 - 0.00%
2000-05-24 0 0.940 0.900 0.940 0.940 0.940 10,000 9,400 0.9400 0.457 0.437 0.457 0.457 0.457 20,585 0.4566 -4.08%
2000-05-23 0 0.980 0.940 - - - 0 0 - 0.476 0.457 - - - 0 - 0.00%
2000-05-22 0 0.980 0.980 - - - 0 0 - 0.476 0.476 - - - 0 - 0.00%
2000-05-19 0 0.980 1.010 1.020 0.980 1.000 40,000 39,600 0.9900 0.476 0.491 0.496 0.476 0.486 82,341 0.4809 -3.92%
2000-05-18 0 1.020 0.980 1.020 1.020 1.020 20,000 20,400 1.0200 0.496 0.476 0.496 0.496 0.496 41,170 0.4955 0.00%
2000-05-17 0 1.020 1.040 - - - 0 0 - 0.496 0.505 - - - 0 - 0.00%
2000-05-16 0 1.020 1.020 - - - 0 0 - 0.496 0.496 - - - 0 - 4.08%
2000-05-15 0 0.980 1.000 - - - 0 0 - 0.476 0.486 - - - 0 - 2.08%
2000-05-12 0 0.960 0.960 - 0.900 0.960 30,000 28,000 0.9333 0.466 0.466 - 0.437 0.466 61,756 0.4534 2.13%
2000-05-10 0 0.940 0.940 - 0.920 0.940 20,000 18,600 0.9300 0.457 0.457 - 0.447 0.457 41,170 0.4518 0.00%
2000-05-09 0 0.940 0.940 - - - 0 0 - 0.457 0.457 - - - 0 - 4.44%
2000-05-08 0 0.900 0.880 - 0.860 0.900 20,000 17,600 0.8800 0.437 0.427 - 0.418 0.437 41,170 0.4275 0.00%
2000-05-05 0 0.900 0.900 - - - 0 0 - 0.437 0.437 - - - 0 - 4.65%
2000-05-04 0 0.860 0.840 - - - 0 0 - 0.418 0.408 - - - 0 - 0.00%
2000-05-03 0 0.860 0.860 - - - 0 0 - 0.418 0.418 - - - 0 - 2.38%
2000-05-02 0 0.840 0.840 - - - 0 0 - 0.408 0.408 - - - 0 - 0.00%
2000-04-28 0 0.840 0.840 - 0.830 0.830 38,000 31,540 0.8300 0.408 0.408 - 0.403 0.403 78,224 0.4032 0.00%
2000-04-27 0 0.840 0.820 0.840 0.820 0.840 32,000 26,280 0.8213 0.408 0.398 0.408 0.398 0.408 65,873 0.3990 -2.33%
2000-04-26 0 0.860 0.820 0.890 - - 0 0 - 0.418 0.398 0.432 - - 0 - 0.00%
2000-04-25 0 0.860 0.820 0.890 - - 0 0 - 0.418 0.398 0.432 - - 0 - 0.00%
2000-04-20 0 0.860 0.820 0.890 0.860 0.860 14,000 12,040 0.8600 0.418 0.398 0.432 0.418 0.418 28,819 0.4178 0.00%
2000-04-19 0 0.860 0.850 0.900 - - 0 0 - 0.418 0.413 0.437 - - 0 - 0.00%
2000-04-18 0 0.860 0.860 - 0.860 0.860 20,000 17,200 0.8600 0.418 0.418 - 0.418 0.418 41,170 0.4178 -6.52%
2000-04-17 0 0.920 0.840 - - - 0 0 - 0.447 0.408 - - - 0 - 0.00%
2000-04-14 0 0.920 0.880 - - - 0 0 - 0.447 0.427 - - - 0 - 0.00%
2000-04-13 0 0.920 0.880 - - - 0 0 - 0.447 0.427 - - - 0 - 0.00%
2000-04-12 0 0.920 0.920 - 0.860 0.920 4,400 3,888 0.8836 0.447 0.447 - 0.418 0.447 9,057 0.4293 2.22%
2000-04-11 0 0.900 0.900 - 0.900 0.930 45,000 41,220 0.9160 0.437 0.437 - 0.437 0.452 92,633 0.4450 -5.26%
2000-04-10 0 0.950 0.920 - - - 0 0 - 0.461 0.447 - - - 0 - 0.00%
2000-04-07 0 0.950 0.930 - - - 0 0 - 0.461 0.452 - - - 0 - 0.00%
2000-04-06 0 0.950 0.930 - - - 0 0 - 0.461 0.452 - - - 0 - 0.00%
2000-04-05 0 0.950 0.910 - 0.950 0.950 20,000 19,000 0.9500 0.461 0.442 - 0.461 0.461 41,170 0.4615 -4.04%
2000-04-03 0 0.990 - 0.990 - - 0 0 - 0.481 - 0.481 - - 0 - 0.00%
2000-03-31 0 0.990 0.960 - - - 0 0 - 0.481 0.466 - - - 0 - 0.00%
2000-03-30 0 0.990 0.960 - - - 0 0 - 0.481 0.466 - - - 0 - 0.00%
2000-03-29 0 0.990 0.960 - - - 0 0 - 0.481 0.466 - - - 0 - 0.00%
2000-03-28 0 0.990 0.980 - 0.990 0.990 30,000 29,700 0.9900 0.481 0.476 - 0.481 0.481 61,756 0.4809 -1.98%
2000-03-27 0 1.010 0.980 1.010 - - 0 0 - 0.491 0.476 0.491 - - 0 - -0.98%
2000-03-24 0 1.020 0.980 - - - 0 0 - 0.496 0.476 - - - 0 - 0.00%
2000-03-23 0 1.020 0.980 - - - 0 0 - 0.496 0.476 - - - 0 - 0.00%
2000-03-22 0 1.020 0.980 1.060 - - 0 0 - 0.496 0.476 0.515 - - 0 - 0.00%
2000-03-21 0 1.020 0.980 - 1.020 1.020 10,000 10,200 1.0200 0.496 0.476 - 0.496 0.496 20,585 0.4955 0.99%
2000-03-20 0 1.010 0.980 1.040 0.980 1.010 46,000 46,040 1.0009 0.491 0.476 0.505 0.476 0.491 94,692 0.4862 -0.98%
2000-03-17 0 1.020 0.980 - 1.000 1.020 74,000 74,600 1.0081 0.496 0.476 - 0.486 0.496 152,330 0.4897 2.00%
2000-03-16 0 1.000 0.980 1.040 - - 0 0 - 0.486 0.476 0.505 - - 0 - 0.00%
2000-03-15 0 1.000 0.980 - - - 0 0 - 0.486 0.476 - - - 0 - 0.00%
2000-03-14 0 1.000 1.000 - 1.000 1.000 20,000 20,000 1.0000 0.486 0.486 - 0.486 0.486 41,170 0.4858 -3.85%
2000-03-13 0 1.040 1.000 1.080 1.040 1.040 14,000 14,560 1.0400 0.505 0.486 0.525 0.505 0.505 28,819 0.5052 0.00%
2000-03-10 0 1.040 1.010 1.080 1.040 1.040 30,000 31,200 1.0400 0.505 0.491 0.525 0.505 0.505 61,756 0.5052 1.96%
2000-03-09 0 1.020 1.020 - 1.020 1.020 20,000 20,400 1.0200 0.496 0.496 - 0.496 0.496 41,170 0.4955 -2.86%
2000-03-08 0 1.050 1.010 1.080 - - 0 0 - 0.510 0.491 0.525 - - 0 - 0.00%
2000-03-07 0 1.050 1.010 1.090 1.050 1.050 30,000 31,500 1.0500 0.510 0.491 0.530 0.510 0.510 61,756 0.5101 3.96%
2000-03-06 0 1.010 1.010 1.070 1.000 1.010 154,000 155,400 1.0091 0.491 0.491 0.520 0.486 0.491 317,012 0.4902 -2.88%
2000-03-03 0 1.040 1.040 - 1.030 1.040 32,000 33,060 1.0331 0.505 0.505 - 0.500 0.505 65,873 0.5019 0.00%
2000-03-02 0 1.040 1.010 1.060 - - 0 0 - 0.505 0.491 0.515 - - 0 - 0.00%
2000-03-01 0 1.040 1.000 - - - 0 0 - 0.505 0.486 - - - 0 - 0.00%
2000-02-29 0 1.040 1.000 1.040 - - 0 0 - 0.505 0.486 0.505 - - 0 - -3.70%
2000-02-28 0 1.080 - 1.120 - - 0 0 - 0.525 - 0.544 - - 0 - 0.00%
2000-02-25 0 1.080 - 1.120 1.080 1.080 16,000 17,280 1.0800 0.525 - 0.544 0.525 0.525 32,936 0.5246 0.00%
2000-02-24 0 1.080 1.000 1.080 1.080 1.080 22,000 23,760 1.0800 0.525 0.486 0.525 0.525 0.525 45,287 0.5246 -3.57%
2000-02-23 0 1.120 - 1.120 - - 0 0 - 0.544 - 0.544 - - 0 - -10.40%
2000-02-22 0 1.250 - 1.260 1.250 1.250 20,000 25,000 1.2500 0.607 - 0.612 0.607 0.607 41,170 0.6072 -1.57%
2000-02-21 0 1.270 - 1.270 - - 0 0 - 0.617 - 0.617 - - 0 - 0.00%
2000-02-18 0 1.270 - 1.300 1.270 1.270 10,000 12,700 1.2700 0.617 - 0.632 0.617 0.617 20,585 0.6169 0.79%
2000-02-17 0 1.260 - 1.260 1.200 1.260 82,000 100,720 1.2283 0.612 - 0.612 0.583 0.612 168,798 0.5967 11.50%
2000-02-16 0 1.130 1.110 1.130 1.120 1.130 60,000 67,720 1.1287 0.549 0.539 0.549 0.544 0.549 123,511 0.5483 4.63%
2000-02-15 0 1.080 1.080 - - - 0 0 - 0.525 0.525 - - - 0 - 20.00%
2000-02-14 0 0.900 0.900 - 0.900 0.900 19,200 17,220 0.8969 0.437 0.437 - 0.437 0.437 39,524 0.4357 0.00%
2000-02-11 0 0.900 0.900 - - - 0 0 - 0.437 0.437 - - - 0 - 1.12%
2000-02-10 0 0.890 0.890 - - - 0 0 - 0.432 0.432 - - - 0 - 1.14%
2000-02-09 0 0.880 0.880 - 0.880 0.880 18,000 15,840 0.8800 0.427 0.427 - 0.427 0.427 37,053 0.4275 1.15%
2000-02-08 0 0.870 0.870 - - - 0 0 - 0.423 0.423 - - - 0 - 1.16%
2000-02-03 0 0.860 0.860 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
2000-02-02 0 0.860 0.860 - - - 0 0 - 0.418 0.418 - - - 0 - 0.00%
2000-02-01 0 0.860 - - - - 0 0 - 0.418 - - - - 0 - 0.00%
2000-01-31 0 0.860 - - - - 0 0 - 0.418 - - - - 0 - 0.00%
2000-01-28 0 0.860 0.850 - - - 0 0 - 0.418 0.413 - - - 0 - 0.00%
2000-01-27 0 0.860 0.860 - 0.860 0.860 4,000 3,440 0.8600 0.418 0.418 - 0.418 0.418 8,234 0.4178 -4.44%
2000-01-26 0 0.900 0.870 - - - 0 0 - 0.437 0.423 - - - 0 - 0.00%
2000-01-25 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-01-24 0 0.900 0.850 - 0.900 0.900 24,000 21,600 0.9000 0.437 0.413 - 0.437 0.437 49,404 0.4372 8.43%
2000-01-21 0 0.830 0.830 - - - 0 0 - 0.403 0.403 - - - 0 - 1.22%
2000-01-20 0 0.820 0.800 - 0.820 0.820 20,000 16,400 0.8200 0.398 0.389 - 0.398 0.398 41,170 0.3983 -4.65%
2000-01-19 0 0.860 0.860 0.890 - - 0 0 - 0.418 0.418 0.432 - - 0 - 0.00%
2000-01-18 0 0.860 0.860 0.900 - - 0 0 - 0.418 0.418 0.437 - - 0 - 0.00%
2000-01-17 0 0.860 0.860 - 0.850 0.850 24,000 20,400 0.8500 0.418 0.418 - 0.413 0.413 49,404 0.4129 1.18%
2000-01-14 0 0.850 0.820 0.860 0.840 0.870 56,000 47,500 0.8482 0.413 0.398 0.418 0.408 0.423 115,277 0.4121 -3.41%
2000-01-13 0 0.880 0.830 0.890 0.880 0.880 6,000 5,280 0.8800 0.427 0.403 0.432 0.427 0.427 12,351 0.4275 1.15%
2000-01-12 0 0.870 0.860 0.870 0.870 0.870 8,000 6,960 0.8700 0.423 0.418 0.423 0.423 0.423 16,468 0.4226 -3.33%
2000-01-11 0 0.900 - - - - 0 0 - 0.437 - - - - 0 - 0.00%
2000-01-10 0 0.900 - - 0.900 0.900 2,000 1,800 0.9000 0.437 - - 0.437 0.437 4,117 0.4372 0.00%
2000-01-07 0 0.900 0.860 0.900 - - 0 0 - 0.437 0.418 0.437 - - 0 - 0.00%
2000-01-06 0 0.900 0.860 0.900 - - 0 0 - 0.437 0.418 0.437 - - 0 - 0.00%
2000-01-05 0 0.900 - 0.900 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2000-01-04 0 0.900 - 0.900 - - 0 0 - 0.437 - 0.437 - - 0 - 0.00%
2000-01-03 0 0.900 - 0.900 0.910 0.940 30,000 27,600 0.9200 0.437 - 0.437 0.442 0.457 61,756 0.4469 -4.26%
1999-12-30 0 0.940 - 0.940 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1999-12-29 0 0.940 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-12-28 0 0.940 - 0.950 - - 0 0 - 0.457 - 0.461 - - 0 - 0.00%
1999-12-24 0 0.940 - 0.940 - - 0 0 - 0.457 - 0.457 - - 0 - -2.08%
1999-12-23 0 0.960 - 0.960 - - 0 0 - 0.466 - 0.466 - - 0 - -1.03%
1999-12-22 0 0.970 - 0.970 - - 0 0 - 0.471 - 0.471 - - 0 - -1.02%
1999-12-21 0 0.980 - 0.980 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
1999-12-20 0 0.980 - 0.990 - - 0 0 - 0.476 - 0.481 - - 0 - 0.00%
1999-12-17 0 0.980 - 0.980 - - 0 0 - 0.476 - 0.476 - - 0 - -1.01%
1999-12-16 0 0.990 - 0.990 - - 0 0 - 0.481 - 0.481 - - 0 - -1.00%
1999-12-15 0 1.000 - 1.000 - - 0 0 - 0.486 - 0.486 - - 0 - -1.96%
1999-12-14 0 1.020 - 1.050 1.020 1.110 32,000 32,820 1.0256 0.496 - 0.510 0.496 0.539 65,873 0.4982 -6.42%
1999-12-13 0 1.090 - 1.090 1.090 1.090 2,000 2,180 1.0900 0.530 - 0.530 0.530 0.530 4,117 0.5295 3.81%
1999-12-10 0 1.050 - - - - 0 0 - 0.510 - - - - 0 - 0.00%
1999-12-09 0 1.050 - 1.090 - - 0 0 - 0.510 - 0.530 - - 0 - 0.00%
1999-12-08 0 1.050 - 1.070 - - 0 0 - 0.510 - 0.520 - - 0 - 0.00%
1999-12-07 0 1.050 - 1.050 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1999-12-06 0 1.050 - 1.080 - - 0 0 - 0.510 - 0.525 - - 0 - 0.00%
1999-12-03 0 1.050 - 1.050 - - 1,100,000 1,100,000 1.0000 0.510 - 0.510 - - 2,264,370 0.4858 0.00%
1999-12-02 0 1.050 - 1.050 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1999-12-01 0 1.050 - 1.050 - - 0 0 - 0.510 - 0.510 - - 0 - 0.00%
1999-11-30 0 1.050 - 1.050 1.100 1.100 20,000 22,000 1.1000 0.510 - 0.510 0.534 0.534 41,170 0.5344 1.94%
1999-11-29 0 1.030 - 1.050 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1999-11-26 0 1.030 - 1.050 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1999-11-25 0 1.030 - 1.050 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1999-11-24 0 1.030 - 1.050 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1999-11-23 0 1.030 - 1.050 - - 0 0 - 0.500 - 0.510 - - 0 - 0.00%
1999-11-22 0 1.030 - 1.030 - - 0 0 - 0.500 - 0.500 - - 0 - 0.00%
1999-11-19 0 1.030 - 1.070 1.030 1.100 60,000 63,900 1.0650 0.500 - 0.520 0.500 0.534 123,511 0.5174 0.00%
1999-11-18 0 1.030 - 1.030 - - 0 0 - 0.500 - 0.500 - - 0 - -4.63%
1999-11-17 0 1.080 - 1.080 - - 0 0 - 0.525 - 0.525 - - 0 - -1.82%
1999-11-16 0 1.100 - 1.100 1.100 1.100 2,000 2,200 1.1000 0.534 - 0.534 0.534 0.534 4,117 0.5344 4.76%
1999-11-15 0 1.050 - 1.100 - - 0 0 - 0.510 - 0.534 - - 0 - 0.00%
1999-11-12 0 1.050 - 1.050 1.150 1.150 2,000 2,300 1.1500 0.510 - 0.510 0.559 0.559 4,117 0.5587 -2.78%
1999-11-11 0 1.080 - 1.080 1.150 1.150 2,000 2,300 1.1500 0.525 - 0.525 0.559 0.559 4,117 0.5587 2.86%
1999-11-10 0 1.050 - 1.050 1.140 1.140 2,000 2,280 1.1400 0.510 - 0.510 0.554 0.554 4,117 0.5538 -0.94%
1999-11-09 0 1.060 - 1.060 1.130 1.130 2,000 2,260 1.1300 0.515 - 0.515 0.549 0.549 4,117 0.5489 0.00%
1999-11-08 0 1.060 - 1.060 1.120 1.120 2,000 2,240 1.1200 0.515 - 0.515 0.544 0.544 4,117 0.5441 -1.85%
1999-11-05 0 1.080 - 1.080 1.100 1.100 2,000 2,200 1.1000 0.525 - 0.525 0.534 0.534 4,117 0.5344 1.89%
1999-11-04 0 1.060 - 1.060 1.080 1.080 2,000 2,160 1.0800 0.515 - 0.515 0.525 0.525 4,117 0.5246 -1.85%
1999-11-03 0 1.080 0.980 1.080 1.060 1.080 6,000 6,440 1.0733 0.525 0.476 0.525 0.515 0.525 12,351 0.5214 8.00%
1999-11-02 0 1.000 1.000 - - - 0 0 - 0.486 0.486 - - - 0 - 4.17%
1999-11-01 0 0.960 0.940 - - - 0 0 - 0.466 0.457 - - - 0 - 0.00%
1999-10-29 0 0.960 0.960 - 0.920 0.920 98,000 90,160 0.9200 0.466 0.466 - 0.447 0.447 201,735 0.4469 0.00%
1999-10-28 0 0.960 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
1999-10-27 0 0.960 0.960 - - - 0 0 - 0.466 0.466 - - - 0 - 0.00%
1999-10-26 0 0.960 0.950 - 0.960 0.960 90,000 86,400 0.9600 0.466 0.461 - 0.466 0.466 185,267 0.4664 0.00%
1999-10-25 0 0.960 0.960 0.980 - - 0 0 - 0.466 0.466 0.476 - - 0 - 2.13%
1999-10-22 0 0.940 0.920 0.960 - - 0 0 - 0.457 0.447 0.466 - - 0 - 0.00%
1999-10-21 0 0.940 0.940 - 0.940 0.940 4,000 3,760 0.9400 0.457 0.457 - 0.457 0.457 8,234 0.4566 0.00%
1999-10-20 0 0.950 0.950 - - - 0 0 - 0.457 0.457 - - - 0 - 0.00%
1999-10-19 0 0.950 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-10-15 0 0.950 0.950 - 0.940 0.960 86,000 81,740 0.9505 0.457 0.457 - 0.452 0.461 178,916 0.4569 -4.04%
1999-10-14 0 0.990 - 0.990 - - 0 0 - 0.476 - 0.476 - - 0 - -1.98%
1999-10-13 0 1.010 - 1.010 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1999-10-12 0 1.010 - 1.010 - - 0 0 - 0.485 - 0.485 - - 0 - -0.98%
1999-10-11 0 1.020 - - - - 0 0 - 0.490 - - - - 0 - 0.00%
1999-10-08 0 1.020 - 1.030 - - 0 0 - 0.490 - 0.495 - - 0 - 0.00%
1999-10-07 0 1.020 - 1.020 1.020 1.020 4,400 4,460 1.0136 0.490 - 0.490 0.490 0.490 9,154 0.4872 -3.77%
1999-10-06 0 1.060 1.020 1.060 1.060 1.060 4,000 4,240 1.0600 0.510 0.490 0.510 0.510 0.510 8,322 0.5095 -0.93%
1999-10-05 0 1.070 - 1.070 1.070 1.070 2,000 2,140 1.0700 0.514 - 0.514 0.514 0.514 4,161 0.5143 1.90%
1999-10-04 0 1.050 1.010 - - - 0 0 - 0.505 0.485 - - - 0 - 0.00%
1999-09-30 0 1.050 - 1.050 1.050 1.050 2,000 2,100 1.0500 0.505 - 0.505 0.505 0.505 4,161 0.5047 0.00%
1999-09-29 0 1.050 - 1.050 - - 0 0 - 0.505 - 0.505 - - 0 - -0.94%
1999-09-28 0 1.060 1.000 1.060 1.060 1.060 2,000 2,120 1.0600 0.510 0.481 0.510 0.510 0.510 4,161 0.5095 2.91%
1999-09-27 0 1.030 1.020 1.050 1.030 1.060 74,000 78,200 1.0568 0.495 0.490 0.505 0.495 0.510 153,951 0.5080 -6.36%
1999-09-24 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-23 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-22 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-21 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-20 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-17 0 1.100 - 1.100 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1999-09-15 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-14 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-13 0 1.100 - 1.100 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1999-09-10 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-09 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-09-08 0 1.100 - 1.130 - - 0 0 - 0.529 - 0.543 - - 0 - 0.00%
1999-09-07 0 1.100 - 1.150 - - 0 0 - 0.529 - 0.553 - - 0 - 0.00%
1999-09-06 0 1.100 - 1.100 1.100 1.100 4,000 4,400 1.1000 0.529 - 0.529 0.529 0.529 8,322 0.5287 0.92%
1999-09-03 0 1.090 - - - - 0 0 - 0.524 - - - - 0 - 0.00%
1999-09-02 0 1.090 - - 1.050 1.090 6,000 6,380 1.0633 0.524 - - 0.505 0.524 12,483 0.5111 3.81%
1999-09-01 0 1.050 - - 1.050 1.050 4,000 4,200 1.0500 0.505 - - 0.505 0.505 8,322 0.5047 5.00%
1999-08-31 0 1.000 - 1.100 - - 0 0 - 0.481 - 0.529 - - 0 - 0.00%
1999-08-30 0 1.000 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1999-08-27 0 1.000 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1999-08-26 0 1.000 - 1.040 - - 0 0 - 0.481 - 0.500 - - 0 - 0.00%
1999-08-25 0 1.000 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1999-08-24 0 1.000 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1999-08-23 0 1.000 0.970 - 1.000 1.000 48,000 48,000 1.0000 0.481 0.466 - 0.481 0.481 99,860 0.4807 -9.09%
1999-08-20 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-08-19 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-08-18 0 1.100 - 1.100 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1999-08-17 0 1.100 - 1.100 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1999-08-16 0 1.100 - 1.100 1.100 1.100 10,000 11,000 1.1000 0.529 - 0.529 0.529 0.529 20,804 0.5287 0.00%
1999-08-13 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-08-12 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-08-11 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-08-10 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-08-09 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-08-06 0 1.100 - 1.100 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1999-08-05 0 1.100 - 1.100 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1999-08-04 0 1.100 - 1.100 - - 0 0 - 0.529 - 0.529 - - 0 - 0.00%
1999-08-03 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-08-02 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-30 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-29 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-28 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-27 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-26 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-23 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-22 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-21 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-20 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-19 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-16 0 1.100 1.020 - - - 0 0 - 0.529 0.490 - - - 0 - 0.00%
1999-07-15 0 1.100 1.060 - - - 0 0 - 0.529 0.510 - - - 0 - 0.00%
1999-07-14 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-13 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-12 0 1.100 - - - - 0 0 - 0.529 - - - - 0 - 0.00%
1999-07-09 0 1.100 1.100 - - - 0 0 - 0.529 0.529 - - - 0 - 0.00%
1999-07-08 0 1.100 1.100 1.200 - - 0 0 - 0.529 0.529 0.577 - - 0 - 0.00%
1999-07-07 0 1.100 1.100 - 1.080 1.080 10,000 10,800 1.0800 0.529 0.529 - 0.519 0.519 20,804 0.5191 3.77%
1999-07-06 0 1.060 1.060 - - - 0 0 - 0.510 0.510 - - - 0 - 0.95%
1999-07-05 0 1.050 1.050 - 1.050 1.050 24,000 25,200 1.0500 0.505 0.505 - 0.505 0.505 49,930 0.5047 0.00%
1999-07-02 0 1.050 1.050 - - - 0 0 - 0.505 0.505 - - - 0 - 0.00%
1999-06-30 0 1.050 1.050 - - - 0 0 - 0.505 0.505 - - - 0 - 5.00%
1999-06-29 0 1.000 1.000 - - - 0 0 - 0.481 0.481 - - - 0 - 0.00%
1999-06-28 0 1.000 - - - - 0 0 - 0.481 - - - - 0 - 0.00%
1999-06-25 0 1.000 0.970 - 1.000 1.000 10,000 10,000 1.0000 0.481 0.466 - 0.481 0.481 20,804 0.4807 -0.99%
1999-06-24 0 1.010 1.010 - - - 0 0 - 0.485 0.485 - - - 0 - 0.00%
1999-06-23 0 1.010 1.010 - - - 0 0 - 0.485 0.485 - - - 0 - 1.00%
1999-06-22 0 1.000 1.000 - 1.000 1.000 40,000 40,000 1.0000 0.481 0.481 - 0.481 0.481 83,217 0.4807 4.17%
1999-06-21 0 0.960 0.960 1.000 - - 0 0 - 0.461 0.461 0.481 - - 0 - 1.05%
1999-06-17 0 0.950 0.950 - - - 0 0 - 0.457 0.457 - - - 0 - 0.00%
1999-06-16 0 0.960 0.960 - - - 0 0 - 0.457 0.457 - - - 0 - 0.00%
1999-06-15 0 0.960 0.960 - - - 0 0 - 0.457 0.457 - - - 0 - 0.00%
1999-06-14 0 0.960 0.960 - 0.960 0.960 28,000 26,880 0.9600 0.457 0.457 - 0.457 0.457 58,865 0.4566 0.00%
1999-06-11 0 0.960 0.930 0.960 0.960 0.960 50,000 48,000 0.9600 0.457 0.442 0.457 0.457 0.457 105,116 0.4566 -4.00%
1999-06-10 0 1.000 - 1.000 1.000 1.000 10,000 10,000 1.0000 0.476 - 0.476 0.476 0.476 21,023 0.4757 -4.76%
1999-06-09 0 1.050 - 1.050 1.050 1.050 10,000 10,500 1.0500 0.499 - 0.499 0.499 0.499 21,023 0.4994 0.96%
1999-06-08 0 1.040 - 1.070 - - 0 0 - 0.495 - 0.509 - - 0 - 0.00%
1999-06-07 0 1.040 - 1.070 - - 0 0 - 0.495 - 0.509 - - 0 - 0.00%
1999-06-04 0 1.040 - 1.040 - - 0 0 - 0.495 - 0.495 - - 0 - -0.95%
1999-06-03 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-06-02 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-06-01 0 1.050 0.970 1.050 - - 0 0 - 0.499 0.461 0.499 - - 0 - 0.00%
1999-05-31 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-28 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-27 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-26 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-25 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-24 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-21 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-20 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-19 0 1.050 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-05-18 0 1.050 - 1.050 1.050 1.050 20,000 21,000 1.0500 0.499 - 0.499 0.499 0.499 42,046 0.4994 1.94%
1999-05-17 0 1.030 - 1.050 1.030 1.030 20,000 20,600 1.0300 0.490 - 0.499 0.490 0.490 42,046 0.4899 0.00%
1999-05-14 0 1.030 - 1.030 - - 0 0 - 0.490 - 0.490 - - 0 - -1.90%
1999-05-13 0 1.050 - 1.050 - - 0 0 - 0.499 - 0.499 - - 0 - 0.00%
1999-05-12 0 1.050 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-05-11 0 1.050 - - - - 0 0 - 0.499 - - - - 0 - 0.00%
1999-05-10 0 1.050 - - 1.050 1.050 42,000 44,100 1.0500 0.499 - - 0.499 0.499 88,297 0.4994 0.00%
1999-05-07 0 1.050 1.050 - 1.050 1.050 2,000 2,100 1.0500 0.499 0.499 - 0.499 0.499 4,205 0.4994 0.96%
1999-05-06 0 1.040 1.000 1.040 0.980 1.040 60,400 59,412 0.9836 0.495 0.476 0.495 0.466 0.495 126,980 0.4679 10.64%
1999-05-05 0 0.940 0.940 - - - 0 0 - 0.447 0.447 - - - 0 - 1.08%
1999-05-04 0 0.930 0.900 - 0.900 0.930 22,000 20,160 0.9164 0.442 0.428 - 0.428 0.442 46,251 0.4359 3.33%
1999-05-03 0 0.900 0.900 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
1999-04-30 0 0.900 0.900 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
1999-04-29 0 0.900 0.900 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
1999-04-28 0 0.900 0.860 - - - 0 0 - 0.428 0.409 - - - 0 - 0.00%
1999-04-27 0 0.900 - - 0.900 0.900 12,000 10,800 0.9000 0.428 - - 0.428 0.428 25,228 0.4281 0.00%
1999-04-26 0 0.900 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-04-23 0 0.900 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-04-22 0 0.900 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-04-21 0 0.900 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-04-20 0 0.900 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-04-19 0 0.900 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-04-16 0 0.900 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-04-15 0 0.900 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
1999-04-14 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-04-13 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-04-12 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-04-09 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-04-08 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-04-07 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-04-01 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-03-31 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-03-30 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
1999-03-29 0 0.900 - 0.900 - - 0 0 - 0.428 - 0.428 - - 0 - -3.23%
1999-03-26 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.452 - - 0 - 0.00%
1999-03-25 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.452 - - 0 - 0.00%
1999-03-24 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.452 - - 0 - 0.00%
1999-03-23 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.452 - - 0 - 0.00%
1999-03-22 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.452 - - 0 - 0.00%
1999-03-19 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.452 - - 0 - 0.00%
1999-03-18 0 0.930 - 0.950 - - 0 0 - 0.442 - 0.452 - - 0 - 0.00%
1999-03-17 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - 0.00%
1999-03-16 0 0.930 - 0.930 - - 0 0 - 0.442 - 0.442 - - 0 - -2.11%
1999-03-15 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1999-03-12 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1999-03-11 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1999-03-10 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-03-09 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1999-03-08 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1999-03-05 0 0.950 - 0.950 0.950 0.950 54,000 51,300 0.9500 0.452 - 0.452 0.452 0.452 113,525 0.4519 0.00%
1999-03-04 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1999-03-03 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1999-03-02 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-03-01 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-26 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-25 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-24 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-23 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-22 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-19 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-15 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-12 0 0.950 - - - - 0 0 - 0.452 - - - - 0 - 0.00%
1999-02-11 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - 0.00%
1999-02-10 0 0.950 - 0.950 - - 0 0 - 0.452 - 0.452 - - 0 - -1.04%
1999-02-09 0 0.960 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-02-08 0 0.960 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-02-05 0 0.960 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-02-04 0 0.960 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1999-02-03 0 0.960 - 0.960 - - 0 0 - 0.457 - 0.457 - - 0 - -1.03%
1999-02-02 0 0.970 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1999-02-01 0 0.970 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1999-01-29 0 0.970 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1999-01-28 0 0.970 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1999-01-27 0 0.970 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1999-01-26 0 0.970 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1999-01-25 0 0.970 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1999-01-22 0 0.970 - - - - 0 0 - 0.461 - - - - 0 - 0.00%
1999-01-21 0 0.970 - 0.970 - - 0 0 - 0.461 - 0.461 - - 0 - -1.02%
1999-01-20 0 0.980 - 0.980 - - 0 0 - 0.466 - 0.466 - - 0 - -2.00%
1999-01-19 0 1.000 - 1.000 - - 0 0 - 0.476 - 0.476 - - 0 - 0.00%
1999-01-18 0 1.000 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
1999-01-15 0 1.000 - - - - 0 0 - 0.476 - - - - 0 - 0.00%
1999-01-14 0 1.000 - 1.000 - - 0 0 - 0.476 - 0.476 - - 0 - -1.96%
1999-01-13 0 1.020 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1999-01-12 0 1.020 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1999-01-11 0 1.020 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1999-01-08 0 1.020 - 1.020 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1999-01-07 0 1.020 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1999-01-06 0 1.020 - - - - 0 0 - 0.485 - - - - 0 - 0.00%
1999-01-05 0 1.020 - 1.020 - - 0 0 - 0.485 - 0.485 - - 0 - -1.92%
1999-01-04 0 1.040 - - - - 0 0 - 0.495 - - - - 0 - 0.00%
1998-12-31 0 1.040 - - - - 0 0 - 0.495 - - - - 0 - 0.00%
1998-12-30 0 1.040 - 1.040 - - 0 0 - 0.495 - 0.495 - - 0 - -1.89%
1998-12-29 0 1.060 - 1.060 - - 0 0 - 0.504 - 0.504 - - 0 - -0.93%
1998-12-28 0 1.070 - 1.070 - - 0 0 - 0.509 - 0.509 - - 0 - -5.31%
1998-12-24 0 1.130 - 1.130 - - 0 0 - 0.538 - 0.538 - - 0 - -1.74%
1998-12-23 0 1.150 - 1.150 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-12-22 0 1.150 - 1.150 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-12-21 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-12-18 0 1.150 - 1.150 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-12-17 0 1.150 - 1.180 - - 1,600 1,840 1.1500 0.547 - 0.561 - - 3,364 0.5470 0.00%
1998-12-16 0 1.150 - 1.190 - - 0 0 - 0.547 - 0.566 - - 0 - 0.00%
1998-12-15 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-12-14 0 1.150 - 1.150 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-12-11 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-12-10 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-12-09 0 1.150 - 1.150 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-12-08 0 1.150 - 1.150 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-12-07 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-12-04 0 1.150 - 1.150 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-12-03 0 1.150 - 1.150 - - 0 0 - 0.547 - 0.547 - - 0 - 0.00%
1998-12-02 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-12-01 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-11-30 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-11-27 0 1.150 - - - - 0 0 - 0.547 - - - - 0 - 0.00%
1998-11-26 0 1.150 1.150 - - - 0 0 - 0.547 0.547 - - - 0 - 4.55%
1998-11-25 0 1.100 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
1998-11-24 0 1.100 1.100 - 1.100 1.100 2,000 2,200 1.1000 0.523 0.523 - 0.523 0.523 4,205 0.5232 7.84%
1998-11-23 0 1.020 1.020 - - - 0 0 - 0.485 0.485 - - - 0 - 7.37%
1998-11-20 0 0.950 0.910 - 0.950 0.950 32,000 30,400 0.9500 0.452 0.433 - 0.452 0.452 67,274 0.4519 0.00%
1998-11-19 0 0.950 - 0.990 0.950 0.950 18,000 17,100 0.9500 0.452 - 0.471 0.452 0.452 37,842 0.4519 -4.04%
1998-11-18 0 0.990 - 0.990 - - 0 0 - 0.471 - 0.471 - - 0 - -1.00%
1998-11-17 0 1.000 - 1.000 - - 0 0 - 0.476 - 0.476 - - 0 - -3.85%
1998-11-16 0 1.040 - 1.040 - - 0 0 - 0.495 - 0.495 - - 0 - -0.95%
1998-11-13 0 1.050 1.050 1.090 - - 0 0 - 0.499 0.499 0.518 - - 0 - 2.94%
1998-11-12 0 1.020 - 1.020 - - 0 0 - 0.485 - 0.485 - - 0 - 0.00%
1998-11-11 0 1.020 0.980 1.020 - - 0 0 - 0.485 0.466 0.485 - - 0 - 0.00%
1998-11-10 0 1.020 - 1.060 - - 0 0 - 0.485 - 0.504 - - 0 - 0.00%
1998-11-09 0 1.020 - 1.060 - - 0 0 - 0.485 - 0.504 - - 0 - 0.00%
1998-11-06 0 1.020 - 1.050 1.020 1.020 10,000 10,200 1.0200 0.485 - 0.499 0.485 0.485 21,023 0.4852 -3.77%
1998-11-05 0 1.060 - 1.100 - - 0 0 - 0.504 - 0.523 - - 0 - 0.00%
1998-11-04 0 1.060 - - - - 0 0 - 0.504 - - - - 0 - 0.00%
1998-11-03 0 1.060 1.050 1.060 1.060 1.060 2,000 2,120 1.0600 0.504 0.499 0.504 0.504 0.504 4,205 0.5042 1.92%
1998-11-02 0 1.040 - - - - 0 0 - 0.495 - - - - 0 - 0.00%
1998-10-30 0 1.040 - 1.050 - - 0 0 - 0.495 - 0.499 - - 0 - 0.00%
1998-10-29 0 1.040 1.040 1.050 - - 0 0 - 0.495 0.495 0.499 - - 0 - 0.00%
1998-10-27 0 1.040 1.040 - - - 0 0 - 0.495 0.495 - - - 0 - 5.05%
1998-10-26 0 0.990 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1998-10-23 0 0.990 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1998-10-22 0 0.990 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1998-10-21 0 0.990 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1998-10-20 0 0.990 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1998-10-19 0 0.990 - 0.990 - - 0 0 - 0.471 - 0.471 - - 0 - 0.00%
1998-10-16 0 0.990 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1998-10-15 0 0.990 - - - - 0 0 - 0.471 - - - - 0 - 0.00%
1998-10-14 0 1.000 - 1.040 - - 0 0 - 0.471 - 0.490 - - 0 - 0.00%
1998-10-13 0 1.000 - 1.040 - - 0 0 - 0.471 - 0.490 - - 0 - 0.00%
1998-10-12 0 1.000 - 1.020 - - 0 0 - 0.471 - 0.480 - - 0 - 0.00%
1998-10-09 0 1.000 - 1.000 1.000 1.000 2,000 2,000 1.0000 0.471 - 0.471 0.471 0.471 4,247 0.4709 3.09%
1998-10-08 0 0.970 - 1.000 - - 0 0 - 0.457 - 0.471 - - 0 - 0.00%
1998-10-07 0 0.970 - 1.000 - - 0 0 - 0.457 - 0.471 - - 0 - 0.00%
1998-10-05 0 0.970 - 0.970 - - 0 0 - 0.457 - 0.457 - - 0 - 0.00%
1998-09-30 0 0.970 0.930 0.980 0.970 0.970 6,000 5,820 0.9700 0.457 0.438 0.461 0.457 0.457 12,741 0.4568 7.78%
1998-09-29 0 0.900 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1998-09-28 0 0.900 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1998-09-25 0 0.900 - 0.920 - - 0 0 - 0.424 - 0.433 - - 0 - 0.00%
1998-09-24 0 0.900 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1998-09-23 0 0.900 - 0.920 - - 0 0 - 0.424 - 0.433 - - 0 - 0.00%
1998-09-22 0 0.900 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1998-09-21 0 0.900 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1998-09-18 0 0.900 - - - - 0 0 - 0.424 - - - - 0 - 0.00%
1998-09-17 0 0.900 - 0.920 - - 0 0 - 0.424 - 0.433 - - 0 - 0.00%
1998-09-16 0 0.900 - 0.920 - - 0 0 - 0.424 - 0.433 - - 0 - 0.00%
1998-09-15 0 0.900 - 0.920 - - 0 0 - 0.424 - 0.433 - - 0 - 0.00%
1998-09-14 0 0.900 - 0.920 0.900 0.900 10,000 9,000 0.9000 0.424 - 0.433 0.424 0.424 21,236 0.4238 -2.17%
1998-09-11 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-09-10 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-09-09 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-09-08 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-09-07 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-09-04 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-09-03 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-09-02 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-09-01 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-08-31 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-08-28 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-08-27 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-26 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-25 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-24 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-08-21 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-20 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-19 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-18 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-14 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-13 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-12 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-11 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-10 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-07 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-06 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-05 0 0.920 - - - - 0 0 - 0.433 - - - - 0 - 0.00%
1998-08-04 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-08-03 0 0.920 - 0.930 - - 10,000 9,200 0.9200 0.433 - 0.438 - - 21,236 0.4332 0.00%
1998-07-31 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - 0.00%
1998-07-30 0 0.920 - 0.920 0.920 0.920 36,000 33,120 0.9200 0.433 - 0.433 0.433 0.433 76,448 0.4332 0.00%
1998-07-29 0 0.920 - 0.920 - - 0 0 - 0.433 - 0.433 - - 0 - -2.13%
1998-07-28 0 0.940 - 0.950 - - 0 0 - 0.443 - 0.447 - - 0 - 0.00%
1998-07-27 0 0.940 - 0.940 - - 0 0 - 0.443 - 0.443 - - 0 - -1.05%
1998-07-24 0 0.950 - 0.950 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1998-07-23 0 0.950 - 0.950 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1998-07-22 0 0.950 - 0.950 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1998-07-21 0 0.950 - 0.950 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1998-07-20 0 0.950 - 0.950 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1998-07-17 0 0.950 - 0.950 0.950 0.950 76,000 72,200 0.9500 0.447 - 0.447 0.447 0.447 161,390 0.4474 3.26%
1998-07-16 0 0.920 0.900 0.920 - - 0 0 - 0.433 0.424 0.433 - - 0 - -3.16%
1998-07-15 0 0.950 - - - - 0 0 - 0.447 - - - - 0 - 0.00%
1998-07-14 0 0.950 - 0.950 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1998-07-13 0 0.950 - 0.950 - - 0 0 - 0.447 - 0.447 - - 0 - 0.00%
1998-07-10 0 0.950 - 0.950 0.920 0.950 24,000 22,320 0.9300 0.447 - 0.447 0.433 0.447 50,965 0.4379 -2.06%
1998-07-09 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-07-08 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-07-07 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-07-06 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-07-03 0 0.970 0.950 - - - 0 0 - 0.457 0.447 - - - 0 - 0.00%
1998-07-02 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-06-30 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-06-29 0 0.970 - 1.000 - - 0 0 - 0.457 - 0.471 - - 0 - 0.00%
1998-06-26 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-06-25 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-06-24 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-06-23 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-06-22 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-06-19 0 0.970 - - - - 0 0 - 0.457 - - - - 0 - 0.00%
1998-06-18 0 0.970 0.950 - 0.970 0.970 20,000 19,400 0.9700 0.457 0.447 - 0.457 0.457 42,471 0.4568 2.11%
1998-06-17 0 0.970 0.930 0.970 - - 0 0 - 0.447 0.429 0.447 - - 0 - 0.00%
1998-06-16 0 0.970 - 1.000 - - 0 0 - 0.447 - 0.461 - - 0 - 0.00%
1998-06-15 0 0.970 0.970 1.000 0.960 1.000 34,000 33,600 0.9882 0.447 0.447 0.461 0.443 0.461 73,721 0.4558 -18.49%
1998-06-12 0 1.190 - 1.190 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1998-06-11 0 1.190 - 1.190 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1998-06-10 0 1.190 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1998-06-09 0 1.190 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1998-06-08 0 1.190 - 1.190 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1998-06-05 0 1.190 - 1.230 - - 0 0 - 0.549 - 0.567 - - 0 - 0.00%
1998-06-04 0 1.190 - - - - 0 0 - 0.549 - - - - 0 - 0.00%
1998-06-03 0 1.190 1.150 - - - 0 0 - 0.549 0.530 - - - 0 - 0.00%
1998-06-02 0 1.190 - 1.190 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1998-06-01 0 1.190 - 1.190 - - 0 0 - 0.549 - 0.549 - - 0 - 0.00%
1998-05-29 0 1.190 1.160 1.190 1.190 1.190 40,000 47,600 1.1900 0.549 0.535 0.549 0.549 0.549 86,730 0.5488 0.00%
1998-05-28 0 1.190 - 1.230 1.190 1.190 6,000 7,140 1.1900 0.549 - 0.567 0.549 0.549 13,010 0.5488 -3.25%
1998-05-27 0 1.230 1.190 - - - 0 0 - 0.567 0.549 - - - 0 - 0.00%
1998-05-26 0 1.230 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1998-05-25 0 1.230 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1998-05-22 0 1.230 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1998-05-21 0 1.230 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1998-05-20 0 1.230 1.190 - - - 0 0 - 0.567 0.549 - - - 0 - 0.00%
1998-05-19 0 1.230 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1998-05-18 0 1.230 - - - - 0 0 - 0.567 - - - - 0 - 0.00%
1998-05-15 0 1.230 1.200 - - - 0 0 - 0.567 0.553 - - - 0 - 0.00%
1998-05-14 0 1.230 1.200 - - - 0 0 - 0.567 0.553 - - - 0 - 0.00%
1998-05-13 0 1.230 1.200 - - - 0 0 - 0.567 0.553 - - - 0 - 0.00%
1998-05-12 0 1.230 1.190 1.350 1.230 1.230 10,000 12,300 1.2300 0.567 0.549 0.623 0.567 0.567 21,683 0.5673 -3.15%
1998-05-11 0 1.270 - - - - 0 0 - 0.586 - - - - 0 - 0.00%
1998-05-08 0 1.270 1.270 1.310 1.250 1.270 10,000 12,640 1.2640 0.586 0.586 0.604 0.576 0.586 21,683 0.5830 -1.55%
1998-05-07 0 1.290 - - - - 0 0 - 0.595 - - - - 0 - 0.00%
1998-05-06 0 1.290 - 1.290 - - 0 0 - 0.595 - 0.595 - - 0 - -0.77%
1998-05-05 0 1.300 - 1.300 - - 0 0 - 0.600 - 0.600 - - 0 - 0.00%
1998-05-04 0 1.300 - - - - 0 0 - 0.600 - - - - 0 - 0.00%
1998-05-01 0 1.300 1.290 - 1.300 1.300 4,000 5,200 1.3000 0.600 0.595 - 0.600 0.600 8,673 0.5996 -7.14%
1998-04-30 0 1.400 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
1998-04-29 0 1.400 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
1998-04-28 0 1.400 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
1998-04-27 0 1.400 - - - - 0 0 - 0.646 - - - - 0 - 0.00%
1998-04-24 0 1.400 1.350 1.400 - - 0 0 - 0.646 0.623 0.646 - - 0 - -0.71%
1998-04-23 0 1.410 - 1.450 - - 0 0 - 0.650 - 0.669 - - 0 - 0.00%
1998-04-22 0 1.410 - 1.450 - - 0 0 - 0.650 - 0.669 - - 0 - 0.00%
1998-04-21 0 1.410 - 1.410 1.410 1.410 12,000 16,920 1.4100 0.650 - 0.650 0.650 0.650 26,019 0.6503 0.00%
1998-04-20 0 1.410 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1998-04-17 0 1.410 - - - - 0 0 - 0.650 - - - - 0 - 0.00%
1998-04-16 0 1.410 1.370 - - - 0 0 - 0.650 0.632 - - - 0 - 0.00%
1998-04-15 0 1.410 - 1.450 - - 0 0 - 0.650 - 0.669 - - 0 - 0.00%
1998-04-14 0 1.410 1.320 - - - 0 0 - 0.650 0.609 - - - 0 - 0.00%
1998-04-09 0 1.410 1.310 - - - 0 0 - 0.650 0.604 - - - 0 - 0.00%
1998-04-08 0 1.410 1.360 1.410 - - 0 0 - 0.650 0.627 0.650 - - 0 - 0.00%
1998-04-07 0 1.410 - 1.410 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1998-04-03 0 1.410 - 1.450 - - 0 0 - 0.650 - 0.669 - - 0 - 0.00%
1998-04-02 0 1.410 - 1.410 - - 0 0 - 0.650 - 0.650 - - 0 - 0.00%
1998-04-01 0 1.410 1.310 1.410 - - 0 0 - 0.650 0.604 0.650 - - 0 - 0.00%
1998-03-31 0 1.410 1.400 1.410 1.400 1.410 36,000 50,560 1.4044 0.650 0.646 0.650 0.646 0.650 78,057 0.6477 0.71%
1998-03-30 0 1.400 1.310 1.400 1.400 1.400 50,000 70,000 1.4000 0.646 0.604 0.646 0.646 0.646 108,413 0.6457 0.00%
1998-03-27 0 1.400 1.400 1.410 1.380 1.380 100,000 138,000 1.3800 0.646 0.646 0.650 0.636 0.636 216,826 0.6365 1.45%
1998-03-26 0 1.380 1.360 - - - 0 0 - 0.636 0.627 - - - 0 - 0.00%
1998-03-25 0 1.380 1.370 1.400 1.380 1.390 40,000 55,400 1.3850 0.636 0.632 0.646 0.636 0.641 86,730 0.6388 -1.43%
1998-03-24 0 1.400 1.360 1.440 - - 0 0 - 0.646 0.627 0.664 - - 0 - 0.00%
1998-03-23 0 1.400 1.380 - - - 0 0 - 0.646 0.636 - - - 0 - 0.00%
1998-03-20 0 1.400 1.390 1.430 1.400 1.400 60,000 84,000 1.4000 0.646 0.641 0.660 0.646 0.646 130,096 0.6457 -0.71%
1998-03-19 0 1.410 1.400 1.450 1.380 1.410 144,000 201,420 1.3988 0.650 0.646 0.669 0.636 0.650 312,229 0.6451 0.71%
1998-03-18 0 1.400 1.320 - - - 0 0 - 0.646 0.609 - - - 0 - 0.00%
1998-03-17 0 1.400 1.300 - - - 0 0 - 0.646 0.600 - - - 0 - 0.00%
1998-03-16 0 1.400 1.370 - 1.400 1.400 20,000 28,000 1.4000 0.646 0.632 - 0.646 0.646 43,365 0.6457 0.72%
1998-03-13 0 1.390 1.350 1.390 - - 0 0 - 0.641 0.623 0.641 - - 0 - 0.00%
1998-03-12 0 1.390 - - - - 0 0 - 0.641 - - - - 0 - 0.00%
1998-03-11 0 1.390 1.350 - 1.390 1.390 50,000 69,500 1.3900 0.641 0.623 - 0.641 0.641 108,413 0.6411 0.00%
1998-03-10 0 1.390 1.390 - - - 0 0 - 0.641 0.641 - - - 0 - 0.00%
1998-03-09 0 1.390 1.380 - - - 1 1 1.0000 0.641 0.636 - - - 2 0.4612 0.00%
1998-03-06 0 1.390 1.380 1.400 - - 0 0 - 0.641 0.636 0.646 - - 0 - 0.00%
1998-03-05 0 1.390 1.390 1.400 1.390 1.400 78,000 108,900 1.3962 0.641 0.641 0.646 0.641 0.646 169,124 0.6439 -2.11%
1998-03-04 0 1.420 1.390 1.420 1.430 1.430 10,000 14,300 1.4300 0.655 0.641 0.655 0.660 0.660 21,683 0.6595 2.16%
1998-03-03 0 1.390 1.390 1.440 1.380 1.430 95,600 134,448 1.4064 0.641 0.641 0.664 0.636 0.660 207,285 0.6486 -3.47%
1998-03-02 0 1.440 - 1.440 1.440 1.440 20,000 28,800 1.4400 0.664 - 0.664 0.664 0.664 43,365 0.6641 0.00%
1998-02-27 0 1.440 1.400 1.440 - - 0 0 - 0.664 0.646 0.664 - - 0 - 0.00%
1998-02-26 0 1.440 1.400 1.440 1.440 1.440 70,000 100,800 1.4400 0.664 0.646 0.664 0.664 0.664 151,778 0.6641 2.86%
1998-02-25 0 1.400 - 1.400 1.400 1.400 10,000 14,000 1.4000 0.646 - 0.646 0.646 0.646 21,683 0.6457 1.45%
1998-02-24 0 1.380 1.380 1.470 1.380 1.450 40,000 56,380 1.4095 0.636 0.636 0.678 0.636 0.669 86,730 0.6501 -6.76%
1998-02-23 0 1.480 - 1.490 - - 0 0 - 0.683 - 0.687 - - 0 - 0.00%
1998-02-20 0 1.480 - 1.480 - - 0 0 - 0.683 - 0.683 - - 0 - 0.00%
1998-02-19 0 1.480 1.450 1.500 - - 0 0 - 0.683 0.669 0.692 - - 0 - 0.00%
1998-02-18 0 1.480 1.460 1.500 1.480 1.480 20,000 29,600 1.4800 0.683 0.673 0.692 0.683 0.683 43,365 0.6826 -1.33%
1998-02-17 0 1.500 1.460 1.500 1.500 1.500 20,000 30,000 1.5000 0.692 0.673 0.692 0.692 0.692 43,365 0.6918 0.67%
1998-02-16 0 1.490 1.460 1.550 1.490 1.490 50,000 74,500 1.4900 0.687 0.673 0.715 0.687 0.687 108,413 0.6872 -2.61%
1998-02-13 0 1.530 1.520 1.560 1.530 1.560 128,000 196,480 1.5350 0.706 0.701 0.719 0.706 0.719 277,537 0.7079 -3.16%
1998-02-12 0 1.580 1.580 1.700 1.580 1.750 148,000 244,000 1.6486 0.729 0.729 0.784 0.729 0.807 320,902 0.7604 -11.73%
1998-02-11 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1998-02-10 0 1.790 - 1.790 1.800 1.800 60,000 108,000 1.8000 0.826 - 0.826 0.830 0.830 130,096 0.8302 0.00%
1998-02-09 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1998-02-06 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1998-02-05 0 1.790 - 1.830 1.790 1.790 26,000 46,540 1.7900 0.826 - 0.844 0.826 0.826 56,375 0.8255 0.00%
1998-02-04 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1998-02-03 0 1.790 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
1998-02-02 0 1.790 - 1.800 - - 0 0 - 0.826 - 0.830 - - 0 - 0.00%
1998-01-27 0 1.790 - 1.790 1.800 1.800 10,000 18,000 1.8000 0.826 - 0.826 0.830 0.830 21,683 0.8302 11.87%
1998-01-26 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-23 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-22 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-21 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-20 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-19 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-16 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-15 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-14 0 1.600 - - - - 0 0 - 0.738 - - - - 0 - 0.00%
1998-01-13 0 1.600 - 1.600 - - 0 0 - 0.738 - 0.738 - - 0 - -11.11%
1998-01-12 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1998-01-09 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1998-01-08 0 1.800 - 1.800 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
1998-01-07 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1998-01-06 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1998-01-05 0 1.800 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
1998-01-02 0 1.800 - 1.840 - - 0 0 - 0.830 - 0.849 - - 0 - 0.00%
1997-12-31 0 1.800 1.800 - - - 0 0 - 0.830 0.830 - - - 0 - 2.27%
1997-12-30 0 1.760 1.750 1.760 1.760 1.760 10,000 17,600 1.7600 0.812 0.807 0.812 0.812 0.812 21,683 0.8117 1.73%
1997-12-29 0 1.730 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1997-12-24 0 1.730 - 1.750 - - 0 0 - 0.798 - 0.807 - - 0 - 0.00%
1997-12-23 0 1.730 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1997-12-22 0 1.730 - - 1.730 1.730 40,000 69,200 1.7300 0.798 - - 0.798 0.798 86,730 0.7979 -2.26%
1997-12-19 0 1.770 1.740 1.770 - - 0 0 - 0.816 0.802 0.816 - - 0 - 0.00%
1997-12-18 0 1.770 1.730 - - - 0 0 - 0.816 0.798 - - - 0 - 0.00%
1997-12-17 0 1.770 1.750 - - - 0 0 - 0.816 0.807 - - - 0 - 0.00%
1997-12-16 0 1.770 1.740 - 1.770 1.770 28,000 49,560 1.7700 0.816 0.802 - 0.816 0.816 60,711 0.8163 -2.21%
1997-12-15 0 1.810 1.740 1.840 - - 0 0 - 0.835 0.802 0.849 - - 0 - 0.00%
1997-12-12 0 1.810 - - - - 0 0 - 0.835 - - - - 0 - 0.00%
1997-12-11 0 1.810 1.740 - 1.810 1.850 10,000 18,340 1.8340 0.835 0.802 - 0.835 0.853 21,683 0.8458 -0.55%
1997-12-10 0 1.820 - 1.850 - - 0 0 - 0.839 - 0.853 - - 0 - 0.00%
1997-12-09 0 1.820 - - - - 0 0 - 0.839 - - - - 0 - 0.00%
1997-12-08 0 1.820 1.820 - 1.820 1.820 4,000 7,280 1.8200 0.839 0.839 - 0.839 0.839 8,673 0.8394 0.00%
1997-12-05 0 1.820 - 1.850 1.820 1.820 4,000 7,280 1.8200 0.839 - 0.853 0.839 0.839 8,673 0.8394 0.55%
1997-12-04 0 1.810 1.810 1.850 - - 0 0 - 0.835 0.835 0.853 - - 0 - 0.00%
1997-12-03 0 1.810 - - 1.810 1.810 8,000 14,480 1.8100 0.835 - - 0.835 0.835 17,346 0.8348 2.26%
1997-12-02 0 1.770 - - - - 0 0 - 0.816 - - - - 0 - 0.00%
1997-12-01 0 1.770 - - 1.750 1.770 60,000 105,600 1.7600 0.816 - - 0.807 0.816 130,096 0.8117 2.31%
1997-11-28 0 1.730 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1997-11-27 0 1.730 - - - - 0 0 - 0.798 - - - - 0 - 0.00%
1997-11-26 0 1.730 - 1.770 - - 400 668 1.6700 0.798 - 0.816 - - 867 0.7702 0.00%
1997-11-25 0 1.730 1.730 - 1.730 1.730 2,000 3,460 1.7300 0.798 0.798 - 0.798 0.798 4,337 0.7979 0.00%
1997-11-24 0 1.730 1.730 1.760 - - 0 0 - 0.798 0.798 0.812 - - 0 - 0.00%
1997-11-21 0 1.730 1.730 1.780 1.730 1.730 98,400 170,208 1.7298 0.798 0.798 0.821 0.798 0.798 213,357 0.7978 -2.81%
1997-11-20 0 1.780 - - - - 0 0 - 0.821 - - - - 0 - 0.00%
1997-11-19 0 1.780 - 1.800 - - 0 0 - 0.821 - 0.830 - - 0 - 0.00%
1997-11-18 0 1.780 1.740 1.780 1.780 1.780 20,000 35,600 1.7800 0.821 0.802 0.821 0.821 0.821 43,365 0.8209 1.14%
1997-11-17 0 1.760 1.740 1.780 - - 0 0 - 0.812 0.802 0.821 - - 0 - 0.00%
1997-11-14 0 1.760 - - - - 0 0 - 0.812 - - - - 0 - 0.00%
1997-11-13 0 1.760 - - 1.760 1.760 160,000 281,600 1.7600 0.812 - - 0.812 0.812 346,921 0.8117 0.00%
1997-11-12 0 1.760 - 1.760 1.760 1.760 10,000 17,600 1.7600 0.812 - 0.812 0.812 0.812 21,683 0.8117 0.00%
1997-11-11 0 1.760 - 1.800 - - 0 0 - 0.812 - 0.830 - - 0 - 0.00%
1997-11-10 0 1.760 1.760 1.800 1.760 1.760 48,000 84,480 1.7600 0.812 0.812 0.830 0.812 0.812 104,076 0.8117 -2.22%
1997-11-07 0 1.800 1.780 1.860 1.800 1.800 142,000 255,600 1.8000 0.830 0.821 0.858 0.830 0.830 307,893 0.8302 -3.23%
1997-11-06 0 1.860 - 1.880 - - 0 0 - 0.858 - 0.867 - - 0 - 0.00%
1997-11-05 0 1.860 - 1.860 1.860 1.860 100,000 186,000 1.8600 0.858 - 0.858 0.858 0.858 216,826 0.8578 0.54%
1997-11-04 0 1.850 - - 1.850 1.850 4,000 7,400 1.8500 0.853 - - 0.853 0.853 8,673 0.8532 1.65%
1997-11-03 0 1.820 1.820 1.850 1.810 1.820 50,000 90,800 1.8160 0.839 0.839 0.853 0.835 0.839 108,413 0.8375 1.11%
1997-10-31 0 1.800 1.750 - 1.800 1.800 6,000 10,800 1.8000 0.830 0.807 - 0.830 0.830 13,010 0.8302 0.00%
1997-10-30 0 1.800 1.760 1.800 1.800 1.820 130,000 234,080 1.8006 0.830 0.812 0.830 0.830 0.839 281,874 0.8304 -1.10%
1997-10-29 0 1.820 1.780 1.820 1.800 1.820 50,000 90,400 1.8080 0.839 0.821 0.839 0.830 0.839 108,413 0.8338 1.11%
1997-10-28 0 1.800 - 1.800 - - 0 0 - 0.830 - 0.830 - - 0 - -2.70%
1997-10-27 0 1.850 1.820 1.850 1.850 1.970 140,000 263,000 1.8786 0.853 0.839 0.853 0.853 0.909 303,556 0.8664 -5.13%
1997-10-24 0 1.950 1.920 1.950 1.950 1.950 40,000 78,000 1.9500 0.899 0.886 0.899 0.899 0.899 86,730 0.8993 -1.52%
1997-10-23 0 1.980 - 1.980 - - 0 0 - 0.913 - 0.913 - - 0 - 0.00%
1997-10-22 0 1.980 1.950 - 1.980 1.980 250,800 496,536 1.9798 0.913 0.899 - 0.913 0.913 543,799 0.9131 0.00%
1997-10-21 0 1.980 1.980 2.000 1.980 1.980 66,000 130,680 1.9800 0.913 0.913 0.922 0.913 0.913 143,105 0.9132 -1.00%
1997-10-20 0 2.000 2.000 2.200 2.000 2.000 60,400 120,784 1.9997 0.922 0.922 1.015 0.922 0.922 130,963 0.9223 -4.76%
1997-10-17 0 2.100 2.100 - - - 0 0 - 0.969 0.969 - - - 0 - 0.00%
1997-10-16 0 2.100 2.075 2.200 2.100 2.100 50,000 105,000 2.1000 0.969 0.957 1.015 0.969 0.969 108,413 0.9685 0.00%
1997-10-15 0 2.100 2.100 - 2.100 2.125 76,000 159,750 2.1020 0.969 0.969 - 0.969 0.980 164,788 0.9694 -4.55%
1997-10-14 0 2.200 2.200 - 2.200 2.300 120,000 271,500 2.2625 1.015 1.015 - 1.015 1.061 260,191 1.0435 -8.33%
1997-10-13 0 2.400 2.400 2.500 2.400 2.400 26,000 62,400 2.4000 1.107 1.107 1.153 1.107 1.107 56,375 1.1069 -2.04%
1997-10-09 0 2.450 - 2.475 - - 0 0 - 1.130 - 1.141 - - 0 - 0.00%
1997-10-08 0 2.450 - - - - 0 0 - 1.130 - - - - 0 - 0.00%
1997-10-07 0 2.500 2.500 2.550 2.400 2.500 73,600 183,000 2.4864 1.130 1.130 1.153 1.085 1.130 162,841 1.1238 0.00%
1997-10-06 0 2.500 2.500 - - - 0 0 - 1.130 1.130 - - - 0 - 0.00%
1997-10-03 0 2.500 2.500 2.600 - - 0 0 - 1.130 1.130 1.175 - - 0 - 0.00%
1997-09-30 0 2.500 2.500 - 2.500 2.500 20,000 50,000 2.5000 1.130 1.130 - 1.130 1.130 44,250 1.1299 -1.96%
1997-09-29 0 2.550 2.550 2.600 2.550 2.750 270,000 707,000 2.6185 1.153 1.153 1.175 1.153 1.243 597,377 1.1835 -5.56%
1997-09-26 0 2.700 2.625 - 2.650 2.700 150,000 401,650 2.6777 1.220 1.186 - 1.198 1.220 331,876 1.2102 0.00%
1997-09-25 0 2.700 2.675 2.750 2.700 2.700 120,000 324,000 2.7000 1.220 1.209 1.243 1.220 1.220 265,501 1.2203 0.93%
1997-09-24 0 2.675 2.675 2.775 2.675 2.675 28,000 74,900 2.6750 1.209 1.209 1.254 1.209 1.209 61,950 1.2090 0.00%
1997-09-23 0 2.675 2.675 2.800 2.675 2.700 38,000 102,400 2.6947 1.209 1.209 1.266 1.209 1.220 84,075 1.2180 -0.93%
1997-09-22 0 2.700 2.650 2.750 - - 0 0 - 1.220 1.198 1.243 - - 0 - 0.00%
1997-09-19 0 2.700 2.700 2.800 2.700 2.700 24,000 65,200 2.7167 1.220 1.220 1.266 1.220 1.220 53,100 1.2279 0.00%
1997-09-18 0 2.700 2.675 2.850 2.700 2.700 100,000 270,000 2.7000 1.220 1.209 1.288 1.220 1.220 221,251 1.2203 -1.82%
1997-09-16 0 2.750 2.750 2.800 2.750 2.750 30,000 82,500 2.7500 1.243 1.243 1.266 1.243 1.243 66,375 1.2429 0.00%
1997-09-15 0 2.750 2.700 2.800 - - 0 0 - 1.243 1.220 1.266 - - 0 - 0.00%
1997-09-12 0 2.750 2.750 2.850 2.750 2.800 34,000 94,000 2.7647 1.243 1.243 1.288 1.243 1.266 75,225 1.2496 -1.79%
1997-09-11 0 2.800 2.700 2.800 2.800 2.825 52,000 145,900 2.8058 1.266 1.220 1.266 1.266 1.277 115,050 1.2681 0.00%
1997-09-10 0 2.800 2.700 2.850 2.800 2.850 60,000 168,500 2.8083 1.266 1.220 1.288 1.266 1.288 132,751 1.2693 -1.75%
1997-09-09 0 2.850 2.825 2.900 2.850 2.900 40,000 115,000 2.8750 1.288 1.277 1.311 1.288 1.311 88,500 1.2994 0.88%
1997-09-08 0 2.825 2.825 2.850 2.825 2.900 144,000 410,350 2.8497 1.277 1.277 1.288 1.277 1.311 318,601 1.2880 0.89%
1997-09-05 0 2.800 2.750 2.850 2.775 2.800 172,000 480,450 2.7933 1.266 1.243 1.288 1.254 1.266 380,551 1.2625 3.70%
1997-09-04 0 2.700 2.650 2.825 2.700 2.750 200,000 545,000 2.7250 1.220 1.198 1.277 1.220 1.243 442,502 1.2316 -3.57%
1997-09-03 0 2.800 2.650 2.800 2.850 2.850 40,000 114,000 2.8500 1.266 1.198 1.266 1.288 1.288 88,500 1.2881 1.82%
1997-09-02 0 2.750 2.625 2.750 2.600 2.750 170,000 448,000 2.6353 1.243 1.186 1.243 1.175 1.243 376,126 1.1911 -1.79%
1997-09-01 0 2.800 2.800 2.850 2.800 2.900 434,000 1,232,700 2.8403 1.266 1.266 1.288 1.266 1.311 960,229 1.2838 1.82%
1997-08-29 0 2.750 2.700 2.750 2.675 2.775 423,600 1,152,740 2.7213 1.243 1.220 1.243 1.209 1.254 937,219 1.2300 2.80%
1997-08-28 0 2.675 2.675 2.750 2.675 2.800 250,000 682,400 2.7296 1.209 1.209 1.243 1.209 1.266 553,127 1.2337 1.90%
1997-08-27 0 2.625 2.625 2.700 2.550 2.625 162,000 421,050 2.5991 1.186 1.186 1.220 1.153 1.186 358,426 1.1747 0.96%
1997-08-26 0 2.600 2.550 2.600 2.450 2.600 90,000 229,650 2.5517 1.175 1.153 1.175 1.107 1.175 199,126 1.1533 4.00%
1997-08-25 0 2.500 2.475 2.550 - - 0 0 - 1.130 1.119 1.153 - - 0 - 0.00%
1997-08-22 0 2.500 2.500 2.550 - - 0 0 - 1.130 1.130 1.153 - - 0 - 0.00%
1997-08-21 0 2.500 2.500 2.550 2.450 2.500 144,000 359,000 2.4931 1.130 1.130 1.153 1.107 1.130 318,601 1.1268 1.01%
1997-08-20 0 2.475 2.475 - - - 0 0 - 1.119 1.119 - - - 0 - 1.02%
1997-08-19 0 2.450 2.450 2.500 2.450 2.500 134,000 332,100 2.4784 1.107 1.107 1.130 1.107 1.130 296,476 1.1202 -2.97%
1997-08-15 0 2.525 2.525 2.600 2.525 2.600 148,000 378,700 2.5588 1.141 1.141 1.175 1.141 1.175 327,451 1.1565 -0.98%
1997-08-14 0 2.550 2.525 2.550 2.550 2.600 164,000 423,500 2.5823 1.153 1.141 1.153 1.153 1.175 362,851 1.1671 -1.92%
1997-08-13 0 2.600 2.575 2.650 2.600 2.625 154,000 401,750 2.6088 1.175 1.164 1.198 1.175 1.186 340,726 1.1791 0.00%
1997-08-12 0 2.600 2.600 2.625 2.600 2.650 210,000 549,000 2.6143 1.175 1.175 1.186 1.175 1.198 464,627 1.1816 -0.95%
1997-08-11 0 2.625 2.600 2.650 2.525 2.625 172,400 446,620 2.5906 1.186 1.175 1.198 1.141 1.186 381,436 1.1709 1.94%
1997-08-08 0 2.575 2.550 2.575 2.550 2.575 52,000 133,350 2.5644 1.164 1.153 1.164 1.153 1.164 115,050 1.1591 0.98%
1997-08-07 0 2.550 2.550 2.650 2.550 2.550 16,000 40,800 2.5500 1.153 1.153 1.198 1.153 1.153 35,400 1.1525 -3.77%
1997-08-06 0 2.650 2.600 2.650 2.600 2.650 196,000 511,250 2.6084 1.198 1.175 1.198 1.175 1.198 433,652 1.1789 1.92%
1997-08-05 0 2.600 2.550 2.600 2.550 2.600 68,000 175,000 2.5735 1.175 1.153 1.175 1.153 1.175 150,451 1.1632 0.97%
1997-08-04 0 2.575 2.550 2.600 2.500 2.575 180,000 456,000 2.5333 1.164 1.153 1.175 1.130 1.164 398,252 1.1450 3.00%
1997-08-01 0 2.500 2.500 2.525 2.500 2.500 56,000 140,000 2.5000 1.130 1.130 1.141 1.130 1.130 123,900 1.1299 0.00%
1997-07-31 0 2.500 2.500 2.525 2.500 2.500 182,000 455,000 2.5000 1.130 1.130 1.141 1.130 1.130 402,677 1.1299 0.00%
1997-07-30 0 2.500 2.500 2.525 2.500 2.525 70,000 175,750 2.5107 1.130 1.130 1.141 1.130 1.141 154,876 1.1348 -0.99%
1997-07-29 0 2.525 2.450 2.525 2.500 2.525 60,000 151,000 2.5167 1.141 1.107 1.141 1.130 1.141 132,751 1.1375 3.06%
1997-07-28 0 2.450 2.425 2.450 2.475 2.475 20,000 49,500 2.4750 1.107 1.096 1.107 1.119 1.119 44,250 1.1186 -2.00%
1997-07-25 0 2.500 2.450 2.500 - - 0 0 - 1.130 1.107 1.130 - - 0 - 0.00%
1997-07-24 0 2.500 2.450 2.525 2.500 2.500 6,000 15,000 2.5000 1.130 1.107 1.141 1.130 1.130 13,275 1.1299 0.00%
1997-07-23 0 2.500 2.475 2.500 2.500 2.500 16,000 40,000 2.5000 1.130 1.119 1.130 1.130 1.130 35,400 1.1299 0.00%
1997-07-22 0 2.500 2.450 2.500 2.475 2.500 48,000 119,500 2.4896 1.130 1.107 1.130 1.119 1.130 106,200 1.1252 2.04%
1997-07-21 0 2.450 2.425 2.500 2.450 2.475 38,000 93,600 2.4632 1.107 1.096 1.130 1.107 1.119 84,075 1.1133 -1.01%
1997-07-18 0 2.475 2.450 2.475 2.475 2.475 40,000 99,000 2.4750 1.119 1.107 1.119 1.119 1.119 88,500 1.1186 1.02%
1997-07-17 0 2.450 2.450 2.525 2.450 2.450 26,000 63,700 2.4500 1.107 1.107 1.141 1.107 1.107 57,525 1.1073 -2.00%
1997-07-16 0 2.500 2.425 2.500 2.450 2.500 50,000 124,000 2.4800 1.130 1.096 1.130 1.107 1.130 110,625 1.1209 2.04%
1997-07-15 0 2.450 2.450 2.500 2.450 2.450 48,000 117,600 2.4500 1.107 1.107 1.130 1.107 1.107 106,200 1.1073 0.00%
1997-07-14 0 2.450 2.450 2.500 2.450 2.450 136,000 333,200 2.4500 1.107 1.107 1.130 1.107 1.107 300,901 1.1073 3.16%
1997-07-11 0 2.375 2.375 2.450 2.375 2.375 40,000 95,000 2.3750 1.073 1.073 1.107 1.073 1.073 88,500 1.0734 -1.04%
1997-07-10 0 2.400 2.350 - - - 0 0 - 1.085 1.062 - - - 0 - 0.00%
1997-07-09 0 2.400 2.375 2.400 - - 0 0 - 1.085 1.073 1.085 - - 0 - 0.00%
1997-07-08 0 2.400 2.375 2.400 2.400 2.400 40,000 96,000 2.4000 1.085 1.073 1.085 1.085 1.085 88,500 1.0847 0.00%
1997-07-07 0 2.400 2.350 2.400 2.375 2.400 30,000 71,750 2.3917 1.085 1.062 1.085 1.073 1.085 66,375 1.0810 3.23%
1997-07-04 0 2.325 2.300 - 2.300 2.325 112,000 260,850 2.3290 1.051 1.040 - 1.040 1.051 247,801 1.0527 -3.13%
1997-07-03 0 2.400 2.400 2.475 2.400 2.400 10,000 24,000 2.4000 1.085 1.085 1.119 1.085 1.085 22,125 1.0847 0.00%
1997-06-27 0 2.400 2.400 2.425 2.400 2.400 58,000 139,200 2.4000 1.085 1.085 1.096 1.085 1.085 128,325 1.0847 0.00%
1997-06-26 0 2.400 2.400 2.450 - - 0 0 - 1.085 1.085 1.107 - - 0 - 0.00%
1997-06-25 0 2.400 2.375 2.400 2.400 2.400 40,000 96,000 2.4000 1.085 1.073 1.085 1.085 1.085 88,500 1.0847 0.00%
1997-06-24 0 2.400 2.350 2.425 - - 0 0 - 1.085 1.062 1.096 - - 0 - 0.00%
1997-06-23 0 2.400 2.400 2.450 2.400 2.400 74,000 177,600 2.4000 1.085 1.085 1.107 1.085 1.085 163,726 1.0847 0.00%
1997-06-20 0 2.400 2.375 - 2.400 2.450 138,000 333,950 2.4199 1.085 1.073 - 1.085 1.107 305,326 1.0937 0.00%
1997-06-19 0 2.400 2.400 2.475 2.375 2.400 30,400 72,650 2.3898 1.085 1.085 1.119 1.073 1.085 67,260 1.0801 0.00%
1997-06-18 0 2.400 2.400 2.500 2.400 2.425 42,000 101,700 2.4214 1.085 1.085 1.130 1.085 1.096 92,925 1.0944 -4.38%
1997-06-17 0 2.675 2.650 2.675 2.625 2.675 50,000 132,400 2.6480 1.134 1.124 1.134 1.113 1.134 117,898 1.1230 0.94%
1997-06-16 0 2.650 2.650 2.675 2.650 2.675 82,000 218,800 2.6683 1.124 1.124 1.134 1.124 1.134 193,352 1.1316 -0.93%
1997-06-13 0 2.675 2.650 2.675 2.650 2.675 107,600 286,150 2.6594 1.134 1.124 1.134 1.124 1.134 253,716 1.1278 0.94%
1997-06-12 0 2.650 2.575 2.650 2.675 2.750 42,000 113,500 2.7024 1.124 1.092 1.124 1.134 1.166 99,034 1.1461 -3.64%
1997-06-11 0 2.750 2.725 2.775 2.700 2.750 44,400 120,880 2.7225 1.166 1.156 1.177 1.145 1.166 104,693 1.1546 0.92%
1997-06-10 0 2.725 2.725 2.750 2.725 2.750 74,000 202,600 2.7378 1.156 1.156 1.166 1.156 1.166 174,488 1.1611 -0.91%
1997-06-06 0 2.750 2.750 2.800 2.725 2.825 220,000 612,200 2.7827 1.166 1.166 1.187 1.156 1.198 518,750 1.1801 -1.79%
1997-06-05 0 2.800 2.750 2.800 2.700 2.825 338,000 937,200 2.7728 1.187 1.166 1.187 1.145 1.198 796,988 1.1759 3.70%
1997-06-04 0 2.700 2.700 2.725 2.625 2.725 163,200 434,300 2.6612 1.145 1.145 1.156 1.113 1.156 384,818 1.1286 4.85%
1997-06-03 0 2.575 2.575 2.625 2.575 2.600 52,000 134,900 2.5942 1.092 1.092 1.113 1.092 1.103 122,614 1.1002 0.00%
1997-06-02 0 2.575 2.575 2.600 2.550 2.600 146,800 379,410 2.5845 1.092 1.092 1.103 1.081 1.103 346,147 1.0961 0.98%
1997-05-30 0 2.550 2.550 2.600 2.550 2.550 52,000 132,600 2.5500 1.081 1.081 1.103 1.081 1.081 122,614 1.0814 -0.97%
1997-05-29 0 2.575 2.575 2.600 2.500 2.575 104,000 267,050 2.5678 1.092 1.092 1.103 1.060 1.092 245,227 1.0890 0.00%
1997-05-28 0 2.575 2.575 2.600 2.575 2.600 90,000 232,350 2.5817 1.092 1.092 1.103 1.092 1.103 212,216 1.0949 0.00%
1997-05-27 0 2.575 2.550 2.575 2.550 2.600 213,200 547,130 2.5663 1.092 1.081 1.092 1.081 1.103 502,715 1.0883 0.00%
1997-05-26 0 2.575 2.550 2.575 2.550 2.600 154,000 395,800 2.5701 1.092 1.081 1.092 1.081 1.103 363,125 1.0900 0.98%
1997-05-23 0 2.550 2.550 2.575 2.550 2.575 186,400 477,160 2.5599 1.081 1.081 1.092 1.081 1.092 439,522 1.0856 -0.97%
1997-05-22 0 2.575 2.550 2.575 2.550 2.575 214,000 548,350 2.5624 1.092 1.081 1.092 1.081 1.092 504,602 1.0867 -0.96%
1997-05-21 0 2.600 2.575 2.600 2.575 2.600 250,250 649,250 2.5944 1.103 1.092 1.103 1.092 1.103 590,078 1.1003 1.96%
1997-05-20 0 2.550 2.575 2.600 2.550 2.650 510,000 1,322,750 2.5936 1.081 1.092 1.103 1.081 1.124 1,202,556 1.0999 -0.97%
1997-05-19 0 2.575 2.575 2.600 2.525 2.675 550,000 1,435,700 2.6104 1.092 1.092 1.103 1.071 1.134 1,296,874 1.1070 8.42%
1997-05-16 0 2.375 2.350 2.400 2.300 2.375 92,000 214,200 2.3283 1.007 0.997 1.018 0.975 1.007 216,932 0.9874 -1.04%
1997-05-15 0 2.400 2.350 2.400 2.350 2.400 50,000 118,750 2.3750 1.018 0.997 1.018 0.997 1.018 117,898 1.0072 2.13%
1997-05-14 0 2.350 2.275 2.350 - - 0 0 - 0.997 0.965 0.997 - - 0 - 0.00%
1997-05-13 0 2.350 2.250 2.350 - - 0 0 - 0.997 0.954 0.997 - - 0 - 0.00%
1997-05-12 0 2.350 2.275 2.375 2.275 2.350 98,000 228,050 2.3270 0.997 0.965 1.007 0.965 0.997 231,079 0.9869 1.08%
1997-05-09 0 2.325 - 2.325 2.275 2.350 60,000 137,250 2.2875 0.986 - 0.986 0.965 0.997 141,477 0.9701 -1.06%
1997-05-08 0 2.350 2.250 2.350 - - 0 0 - 0.997 0.954 0.997 - - 0 - 0.00%
1997-05-07 0 2.350 2.275 2.350 2.350 2.350 20,000 47,000 2.3500 0.997 0.965 0.997 0.997 0.997 47,159 0.9966 1.08%
1997-05-06 0 2.325 2.275 2.350 2.325 2.350 80,000 186,500 2.3313 0.986 0.965 0.997 0.986 0.997 188,636 0.9887 3.33%
1997-05-05 0 2.250 2.250 2.300 - - 800 1,680 2.1000 0.954 0.954 0.975 - - 1,886 0.8906 0.00%
1997-05-02 0 2.250 2.250 2.325 2.250 2.250 46,000 103,500 2.2500 0.954 0.954 0.986 0.954 0.954 108,466 0.9542 1.12%
1997-05-01 0 2.225 - - - - 0 0 - 0.944 - - - - 0 - 0.00%
1997-04-30 0 2.225 2.225 2.300 2.225 2.225 20,000 44,500 2.2250 0.944 0.944 0.975 0.944 0.944 47,159 0.9436 -1.11%
1997-04-29 0 2.250 - - - - 0 0 - 0.954 - - - - 0 - 0.00%
1997-04-28 0 2.250 2.225 - - - 0 0 - 0.954 0.944 - - - 0 - 0.00%
1997-04-25 0 2.250 2.200 2.250 2.250 2.250 10,000 22,500 2.2500 0.954 0.933 0.954 0.954 0.954 23,580 0.9542 0.00%
1997-04-24 0 2.250 2.200 2.275 2.200 2.250 22,400 50,240 2.2429 0.954 0.933 0.965 0.933 0.954 52,818 0.9512 0.00%
1997-04-23 0 2.250 2.250 2.300 - - 0 0 - 0.954 0.954 0.975 - - 0 - 0.00%
1997-04-22 0 2.250 2.225 2.275 2.250 2.250 14,000 31,500 2.2500 0.954 0.944 0.965 0.954 0.954 33,011 0.9542 2.27%
1997-04-21 0 2.200 2.200 2.250 - - 0 0 - 0.933 0.933 0.954 - - 0 - 0.00%
1997-04-18 0 2.200 2.200 - - - 0 0 - 0.933 0.933 - - - 0 - 0.00%
1997-04-17 0 2.200 2.200 2.300 2.200 2.200 60,000 132,000 2.2000 0.933 0.933 0.975 0.933 0.933 141,477 0.9330 0.00%
1997-04-16 0 2.200 2.200 2.300 - - 0 0 - 0.933 0.933 0.975 - - 0 - 0.00%
1997-04-15 0 2.200 2.200 - - - 0 0 - 0.933 0.933 - - - 0 - 0.00%
1997-04-14 0 2.200 2.200 - 2.200 2.200 20,000 44,000 2.2000 0.933 0.933 - 0.933 0.933 47,159 0.9330 0.00%
1997-04-11 0 2.200 2.200 2.300 - - 0 0 - 0.933 0.933 0.975 - - 0 - 0.00%
1997-04-10 0 2.200 2.200 2.300 - - 0 0 - 0.933 0.933 0.975 - - 0 - 0.00%
1997-04-09 0 2.200 2.200 - - - 0 0 - 0.933 0.933 - - - 0 - 0.00%
1997-04-08 0 2.200 2.200 - - - 0 0 - 0.933 0.933 - - - 0 - 0.00%
1997-04-07 0 2.200 2.200 - 2.200 2.200 100,000 220,000 2.2000 0.933 0.933 - 0.933 0.933 235,795 0.9330 0.00%
1997-04-04 0 2.200 2.175 2.250 - - 0 0 - 0.933 0.922 0.954 - - 0 - 0.00%
1997-04-03 0 2.200 2.175 2.200 2.200 2.200 92,000 202,400 2.2000 0.933 0.922 0.933 0.933 0.933 216,932 0.9330 0.00%
1997-04-02 0 2.200 2.200 2.300 2.200 2.200 80,000 176,000 2.2000 0.933 0.933 0.975 0.933 0.933 188,636 0.9330 0.00%
1997-04-01 0 2.200 2.175 2.300 2.200 2.200 50,000 110,000 2.2000 0.933 0.922 0.975 0.933 0.933 117,898 0.9330 -5.38%
1997-03-27 0 2.325 2.250 2.325 2.350 2.350 6,000 14,100 2.3500 0.986 0.954 0.986 0.997 0.997 14,148 0.9966 0.00%
1997-03-26 0 2.325 - - 2.300 2.325 30,000 69,650 2.3217 0.986 - - 0.975 0.986 70,739 0.9846 1.09%
1997-03-25 0 2.300 2.300 2.325 2.300 2.300 10,000 23,000 2.3000 0.975 0.975 0.986 0.975 0.975 23,580 0.9754 0.00%
1997-03-24 0 2.300 2.250 - - - 0 0 - 0.975 0.954 - - - 0 - 0.00%
1997-03-21 0 2.300 2.250 2.300 2.300 2.300 30,000 69,000 2.3000 0.975 0.954 0.975 0.975 0.975 70,739 0.9754 0.00%
1997-03-20 0 2.300 2.300 - 2.300 2.300 20,000 46,000 2.3000 0.975 0.975 - 0.975 0.975 47,159 0.9754 0.00%
1997-03-19 0 2.300 2.300 2.350 - - 0 0 - 0.975 0.975 0.997 - - 0 - 0.00%
1997-03-18 0 2.300 2.300 2.350 - - 0 0 - 0.975 0.975 0.997 - - 0 - 0.00%
1997-03-17 0 2.300 2.300 2.400 - - 0 0 - 0.975 0.975 1.018 - - 0 - 0.00%
1997-03-14 0 2.300 2.250 2.325 - - 0 0 - 0.975 0.954 0.986 - - 0 - 0.00%
1997-03-13 0 2.300 2.200 2.350 2.300 2.300 100,000 230,000 2.3000 0.975 0.933 0.997 0.975 0.975 235,795 0.9754 0.00%
1997-03-12 0 2.300 2.300 2.350 - - 0 0 - 0.975 0.975 0.997 - - 0 - 0.00%
1997-03-11 0 2.300 2.300 2.375 - - 0 0 - 0.975 0.975 1.007 - - 0 - 0.00%
1997-03-10 0 2.300 2.300 2.350 2.300 2.350 81,200 188,640 2.3232 0.975 0.975 0.997 0.975 0.997 191,466 0.9852 -2.13%
1997-03-07 0 2.350 2.300 2.375 2.350 2.350 4,000 9,400 2.3500 0.997 0.975 1.007 0.997 0.997 9,432 0.9966 1.08%
1997-03-06 0 2.325 2.325 2.400 2.325 2.325 6,000 13,950 2.3250 0.986 0.986 1.018 0.986 0.986 14,148 0.9860 0.00%
1997-03-05 0 2.325 2.300 2.325 2.325 2.325 6,000 13,950 2.3250 0.986 0.975 0.986 0.986 0.986 14,148 0.9860 -1.06%
1997-03-04 0 2.350 2.325 2.375 2.350 2.350 20,000 47,000 2.3500 0.997 0.986 1.007 0.997 0.997 47,159 0.9966 1.08%
1997-03-03 0 2.325 2.325 2.350 - - 0 0 - 0.986 0.986 0.997 - - 0 - 1.09%
1997-02-28 0 2.300 2.300 2.350 2.300 2.300 10,000 23,000 2.3000 0.975 0.975 0.997 0.975 0.975 23,580 0.9754 2.22%
1997-02-27 0 2.250 2.225 2.300 2.250 2.250 29,200 65,520 2.2438 0.954 0.944 0.975 0.954 0.954 68,852 0.9516 1.12%
1997-02-26 0 2.225 2.225 - - - 0 0 - 0.944 0.944 - - - 0 - 0.00%
1997-02-25 0 2.225 2.225 - 2.200 2.200 26,000 57,200 2.2000 0.944 0.944 - 0.933 0.933 61,307 0.9330 -1.11%
1997-02-24 0 2.250 2.200 - - - 0 0 - 0.954 0.933 - - - 0 - 0.00%
1997-02-21 0 2.250 2.200 - - - 0 0 - 0.954 0.933 - - - 0 - 0.00%
1997-02-20 0 2.250 2.250 - - - 0 0 - 0.954 0.954 - - - 0 - 1.12%
1997-02-19 0 2.225 2.200 - - - 0 0 - 0.944 0.933 - - - 0 - 0.00%
1997-02-18 0 2.225 2.225 - - - 0 0 - 0.944 0.944 - - - 0 - 0.00%
1997-02-17 0 2.225 2.225 - - - 0 0 - 0.944 0.944 - - - 0 - 1.14%
1997-02-14 0 2.200 2.200 - 2.200 2.250 10,000 22,200 2.2200 0.933 0.933 - 0.933 0.954 23,580 0.9415 -4.35%
1997-02-13 0 2.300 2.300 2.400 - - 0 0 - 0.975 0.975 1.018 - - 0 - 0.00%
1997-02-12 0 2.300 2.300 2.400 2.300 2.300 8,000 18,400 2.3000 0.975 0.975 1.018 0.975 0.975 18,864 0.9754 0.00%
1997-02-11 0 2.300 2.250 - - - 0 0 - 0.975 0.954 - - - 0 - 0.00%
1997-02-10 0 2.300 - 2.400 - - 0 0 - 0.975 - 1.018 - - 0 - 0.00%
1997-02-05 0 2.300 2.300 2.400 - - 0 0 - 0.975 0.975 1.018 - - 0 - 0.00%
1997-02-04 0 2.300 2.300 - - - 0 0 - 0.975 0.975 - - - 0 - 0.00%
1997-02-03 0 2.300 2.300 2.400 2.300 2.300 50,000 115,000 2.3000 0.975 0.975 1.018 0.975 0.975 117,898 0.9754 -2.13%
1997-01-31 0 2.350 2.350 2.375 2.350 2.350 32,000 75,200 2.3500 0.997 0.997 1.007 0.997 0.997 75,454 0.9966 0.00%
1997-01-30 0 2.350 2.275 - - - 0 0 - 0.997 0.965 - - - 0 - 0.00%
1997-01-29 0 2.350 2.250 2.400 - - 0 0 - 0.997 0.954 1.018 - - 0 - 0.00%
1997-01-28 0 2.350 2.300 2.350 2.350 2.350 6,000 14,100 2.3500 0.997 0.975 0.997 0.997 0.997 14,148 0.9966 2.17%
1997-01-27 0 2.300 2.250 - 2.250 2.300 110,000 250,500 2.2773 0.975 0.954 - 0.954 0.975 259,375 0.9658 -2.13%
1997-01-24 0 2.350 2.275 - - - 0 0 - 0.997 0.965 - - - 0 - 0.00%
1997-01-23 0 2.350 2.325 - 2.325 2.350 62,000 145,400 2.3452 0.997 0.986 - 0.986 0.997 146,193 0.9946 0.00%
1997-01-22 0 2.350 2.325 - - - 0 0 - 0.997 0.986 - - - 0 - 0.00%
1997-01-21 0 2.350 2.350 2.400 - - 0 0 - 0.997 0.997 1.018 - - 0 - 0.00%
1997-01-20 0 2.350 2.325 2.400 2.350 2.350 50,000 117,500 2.3500 0.997 0.986 1.018 0.997 0.997 117,898 0.9966 0.00%
1997-01-17 0 2.350 2.325 2.350 2.350 2.350 80,000 188,000 2.3500 0.997 0.986 0.997 0.997 0.997 188,636 0.9966 0.00%
1997-01-16 0 2.350 2.350 - 2.350 2.350 24,000 56,400 2.3500 0.997 0.997 - 0.997 0.997 56,591 0.9966 0.00%
1997-01-15 0 2.350 2.350 - 2.350 2.350 118,000 277,300 2.3500 0.997 0.997 - 0.997 0.997 278,238 0.9966 -1.05%
1997-01-14 0 2.375 2.350 2.375 2.350 2.375 104,000 246,800 2.3731 1.007 0.997 1.007 0.997 1.007 245,227 1.0064 -1.04%
1997-01-13 0 2.400 2.400 2.450 2.400 2.400 6,000 14,400 2.4000 1.018 1.018 1.039 1.018 1.018 14,148 1.0178 0.00%
1997-01-10 0 2.400 2.375 2.450 2.400 2.400 100,000 240,000 2.4000 1.018 1.007 1.039 1.018 1.018 235,795 1.0178 0.00%
1997-01-09 0 2.400 2.375 2.450 2.400 2.400 20,000 48,000 2.4000 1.018 1.007 1.039 1.018 1.018 47,159 1.0178 -2.04%
1997-01-08 0 2.450 2.400 2.450 2.425 2.475 102,000 250,400 2.4549 1.039 1.018 1.039 1.028 1.050 240,511 1.0411 2.08%
1997-01-07 0 2.400 2.400 2.475 - - 0 0 - 1.018 1.018 1.050 - - 0 - 0.00%
1997-01-06 0 2.400 2.400 2.475 - - 0 0 - 1.018 1.018 1.050 - - 0 - 1.05%
1997-01-03 0 2.375 2.375 2.450 2.375 2.375 4,000 9,500 2.3750 1.007 1.007 1.039 1.007 1.007 9,432 1.0072 -2.06%
1997-01-02 0 2.425 2.400 2.475 2.425 2.425 11,200 27,010 2.4116 1.028 1.018 1.050 1.028 1.028 26,409 1.0228 0.00%
1996-12-31 0 2.425 2.400 2.450 2.425 2.425 50,000 121,250 2.4250 1.028 1.018 1.039 1.028 1.028 117,898 1.0284 0.00%
1996-12-30 0 2.425 2.425 2.475 2.425 2.450 60,000 146,900 2.4483 1.028 1.028 1.050 1.028 1.039 141,477 1.0383 -3.00%
1996-12-27 0 2.500 2.425 2.525 - - 0 0 - 1.060 1.028 1.071 - - 0 - 0.00%
1996-12-24 0 2.500 2.400 2.500 2.500 2.500 10,000 25,000 2.5000 1.060 1.018 1.060 1.060 1.060 23,580 1.0602 0.00%
1996-12-23 0 2.500 2.400 2.500 - - 0 0 - 1.060 1.018 1.060 - - 0 - 0.00%
1996-12-20 0 2.500 2.425 2.500 2.500 2.500 26,000 65,000 2.5000 1.060 1.028 1.060 1.060 1.060 61,307 1.0602 2.04%
1996-12-19 0 2.450 2.400 2.450 - - 0 0 - 1.039 1.018 1.039 - - 0 - 0.00%
1996-12-18 0 2.450 2.400 2.475 - - 0 0 - 1.039 1.018 1.050 - - 0 - 0.00%
1996-12-17 0 2.450 2.400 2.450 2.350 2.450 80,000 193,000 2.4125 1.039 1.018 1.039 0.997 1.039 188,636 1.0231 2.08%
1996-12-16 0 2.400 2.400 2.475 2.400 2.400 20,000 48,000 2.4000 1.018 1.018 1.050 1.018 1.018 47,159 1.0178 -1.03%
1996-12-13 0 2.425 2.350 2.450 - - 0 0 - 1.028 0.997 1.039 - - 0 - 0.00%
1996-12-12 0 2.425 2.375 - - - 0 0 - 1.028 1.007 - - - 0 - 0.00%
1996-12-11 0 2.425 2.425 2.475 2.425 2.425 6,000 14,550 2.4250 1.028 1.028 1.050 1.028 1.028 14,148 1.0284 1.04%
1996-12-10 0 2.400 2.400 - 2.400 2.400 12,000 28,800 2.4000 1.018 1.018 - 1.018 1.018 28,295 1.0178 1.05%
1996-12-09 0 2.375 2.375 2.450 - - 0 0 - 1.007 1.007 1.039 - - 0 - 0.00%
1996-12-06 0 2.375 2.375 - 2.375 2.425 50,000 119,750 2.3950 1.007 1.007 - 1.007 1.028 117,898 1.0157 -3.06%
1996-12-05 0 2.450 2.450 2.500 2.450 2.500 52,000 129,400 2.4885 1.039 1.039 1.060 1.039 1.060 122,614 1.0553 1.03%
1996-12-04 0 2.425 2.425 2.475 2.425 2.425 20,000 48,500 2.4250 1.028 1.028 1.050 1.028 1.028 47,159 1.0284 0.00%
1996-12-03 0 2.425 2.425 2.475 2.425 2.425 20,000 48,500 2.4250 1.028 1.028 1.050 1.028 1.028 47,159 1.0284 -1.02%
1996-12-02 0 2.450 2.425 2.525 2.450 2.450 20,000 49,000 2.4500 1.039 1.028 1.071 1.039 1.039 47,159 1.0390 0.00%
1996-11-29 0 2.450 2.425 2.500 2.450 2.450 10,000 24,500 2.4500 1.039 1.028 1.060 1.039 1.039 23,580 1.0390 -2.00%
1996-11-28 0 2.500 2.425 2.500 2.450 2.500 28,000 69,500 2.4821 1.060 1.028 1.060 1.039 1.060 66,023 1.0527 0.00%
1996-11-27 0 2.500 2.450 2.500 - - 0 0 - 1.060 1.039 1.060 - - 0 - 0.00%
1996-11-26 0 2.500 2.450 2.500 2.475 2.500 60,000 149,500 2.4917 1.060 1.039 1.060 1.050 1.060 141,477 1.0567 0.00%
1996-11-25 0 2.500 2.450 2.500 2.425 2.500 66,800 164,930 2.4690 1.060 1.039 1.060 1.028 1.060 157,511 1.0471 3.09%
1996-11-22 0 2.425 2.425 2.475 2.400 2.450 126,800 309,740 2.4427 1.028 1.028 1.050 1.018 1.039 298,988 1.0360 -1.02%
1996-11-21 0 2.450 2.400 2.450 2.400 2.450 130,000 317,000 2.4385 1.039 1.018 1.039 1.018 1.039 306,534 1.0341 3.16%
1996-11-20 0 2.375 2.375 2.425 2.375 2.375 20,000 47,500 2.3750 1.007 1.007 1.028 1.007 1.007 47,159 1.0072 0.00%
1996-11-19 0 2.375 2.350 2.375 2.300 2.375 44,000 103,700 2.3568 1.007 0.997 1.007 0.975 1.007 103,750 0.9995 3.26%
1996-11-18 0 2.300 2.300 2.350 - - 0 0 - 0.975 0.975 0.997 - - 0 - 0.00%
1996-11-15 0 2.300 2.300 2.375 2.300 2.300 14,000 32,200 2.3000 0.975 0.975 1.007 0.975 0.975 33,011 0.9754 -2.13%
1996-11-14 0 2.350 2.300 2.375 - - 0 0 - 0.997 0.975 1.007 - - 0 - 0.00%
1996-11-13 0 2.350 2.325 2.375 2.325 2.350 86,000 201,300 2.3407 0.997 0.986 1.007 0.986 0.997 202,784 0.9927 1.08%
1996-11-12 0 2.325 2.275 2.350 2.250 2.325 86,000 196,400 2.2837 0.986 0.965 0.997 0.954 0.986 202,784 0.9685 3.33%
1996-11-11 0 2.250 2.250 2.300 2.250 2.250 76,000 171,000 2.2500 0.954 0.954 0.975 0.954 0.954 179,204 0.9542 0.00%
1996-11-08 0 2.250 2.250 2.300 - - 0 0 - 0.954 0.954 0.975 - - 0 - 0.00%
1996-11-07 0 2.250 2.250 2.300 2.250 2.250 52,000 117,000 2.2500 0.954 0.954 0.975 0.954 0.954 122,614 0.9542 0.00%
1996-11-06 0 2.250 2.250 2.325 2.250 2.250 20,000 45,000 2.2500 0.954 0.954 0.986 0.954 0.954 47,159 0.9542 -2.17%
1996-11-05 0 2.300 2.250 2.325 2.300 2.300 20,000 46,000 2.3000 0.975 0.954 0.986 0.975 0.975 47,159 0.9754 2.22%
1996-11-04 0 2.250 2.225 2.300 2.250 2.275 120,000 271,000 2.2583 0.954 0.944 0.975 0.954 0.965 282,954 0.9578 0.00%
1996-11-01 0 2.250 2.250 2.300 2.250 2.250 70,000 157,500 2.2500 0.954 0.954 0.975 0.954 0.954 165,057 0.9542 -2.17%
1996-10-31 0 2.300 2.250 2.325 2.300 2.300 52,000 119,600 2.3000 0.975 0.954 0.986 0.975 0.975 122,614 0.9754 0.00%
1996-10-30 0 2.300 2.250 2.300 2.300 2.300 18,000 41,400 2.3000 0.975 0.954 0.975 0.975 0.975 42,443 0.9754 0.00%
1996-10-29 0 2.300 2.250 2.325 2.300 2.300 60,000 138,000 2.3000 0.975 0.954 0.986 0.975 0.975 141,477 0.9754 2.22%
1996-10-28 0 2.250 2.250 2.300 2.250 2.250 20,000 45,000 2.2500 0.954 0.954 0.975 0.954 0.954 47,159 0.9542 -1.10%
1996-10-25 0 2.275 2.225 2.300 2.250 2.275 60,000 136,000 2.2667 0.965 0.944 0.975 0.954 0.965 141,477 0.9613 -1.09%
1996-10-24 0 2.300 2.300 2.325 - - 0 0 - 0.975 0.975 0.986 - - 0 - 0.00%
1996-10-23 0 2.300 2.275 2.325 - - 0 0 - 0.975 0.965 0.986 - - 0 - 0.00%
1996-10-22 0 2.300 2.300 2.325 2.250 2.300 176,000 401,400 2.2807 0.975 0.975 0.986 0.954 0.975 415,000 0.9672 4.55%
1996-10-18 0 2.200 2.200 2.250 2.200 2.200 16,000 35,200 2.2000 0.933 0.933 0.954 0.933 0.933 37,727 0.9330 0.00%
1996-10-17 0 2.200 2.200 2.250 2.200 2.200 16,000 35,200 2.2000 0.933 0.933 0.954 0.933 0.933 37,727 0.9330 0.00%
1996-10-16 0 2.200 2.200 2.250 2.200 2.200 2,400 5,240 2.1833 0.933 0.933 0.954 0.933 0.933 5,659 0.9259 -1.12%
1996-10-15 0 2.225 2.200 2.250 - - 0 0 - 0.944 0.933 0.954 - - 0 - 0.00%
1996-10-14 0 2.225 2.200 2.250 2.225 2.225 100,000 222,500 2.2250 0.944 0.933 0.954 0.944 0.944 235,795 0.9436 0.00%
1996-10-11 0 2.225 2.225 2.250 2.225 2.225 100,000 222,500 2.2250 0.944 0.944 0.954 0.944 0.944 235,795 0.9436 0.00%
1996-10-10 0 2.225 2.225 2.250 2.225 2.250 86,000 193,050 2.2448 0.944 0.944 0.954 0.944 0.954 202,784 0.9520 1.14%
1996-10-09 0 2.200 2.200 2.250 - - 0 0 - 0.933 0.933 0.954 - - 0 - 0.00%
1996-10-08 0 2.200 2.200 2.250 - - 0 0 - 0.933 0.933 0.954 - - 0 - 0.00%
1996-10-07 0 2.200 2.200 2.275 2.200 2.200 79,200 174,000 2.1970 0.933 0.933 0.965 0.933 0.933 186,750 0.9317 0.46%
1996-10-04 0 2.250 2.250 2.275 2.250 2.275 194,000 438,150 2.2585 0.929 0.929 0.939 0.929 0.939 469,975 0.9323 -1.10%
1996-10-03 0 2.275 2.275 2.300 2.275 2.275 131,200 298,390 2.2743 0.939 0.939 0.949 0.939 0.939 317,839 0.9388 -1.09%
1996-10-02 0 2.300 2.275 2.300 2.300 2.300 26,000 59,800 2.3000 0.949 0.939 0.949 0.949 0.949 62,986 0.9494 1.10%
1996-10-01 0 2.275 2.275 2.300 2.275 2.300 70,000 160,650 2.2950 0.939 0.939 0.949 0.939 0.949 169,579 0.9473 -1.09%
1996-09-30 0 2.300 2.300 2.325 2.300 2.300 194,000 446,200 2.3000 0.949 0.949 0.960 0.949 0.949 469,975 0.9494 0.00%
1996-09-27 0 2.300 2.275 2.300 - - 0 0 - 0.949 0.939 0.949 - - 0 - -1.08%
1996-09-26 0 2.325 2.300 2.325 2.300 2.325 82,000 189,100 2.3061 0.960 0.949 0.960 0.949 0.960 198,649 0.9519 3.33%
1996-09-25 0 2.250 2.250 2.275 2.250 2.300 64,001 145,752 2.2773 0.929 0.929 0.939 0.929 0.949 155,046 0.9401 -1.10%
1996-09-24 0 2.275 2.250 2.275 2.275 2.350 98,000 226,950 2.3158 0.939 0.929 0.939 0.939 0.970 237,410 0.9559 5.81%
1996-09-23 0 2.150 2.100 2.150 2.150 2.200 40,000 86,500 2.1625 0.887 0.867 0.887 0.887 0.908 96,902 0.8927 -1.15%
1996-09-20 0 2.175 2.125 2.250 2.150 2.200 82,000 178,300 2.1744 0.898 0.877 0.929 0.887 0.908 198,649 0.8976 -2.25%
1996-09-19 0 2.225 - 2.275 2.225 2.250 80,000 178,500 2.2313 0.918 - 0.939 0.918 0.929 193,804 0.9210 0.00%
1996-09-18 0 2.225 2.225 2.275 2.225 2.225 20,000 44,500 2.2250 0.918 0.918 0.939 0.918 0.918 48,451 0.9185 -2.20%
1996-09-17 0 2.275 2.250 2.275 2.250 2.275 26,000 58,750 2.2596 0.939 0.929 0.939 0.929 0.939 62,986 0.9327 -1.09%
1996-09-16 0 2.300 2.275 2.325 2.300 2.300 20,000 46,000 2.3000 0.949 0.939 0.960 0.949 0.949 48,451 0.9494 2.22%
1996-09-13 0 2.250 2.250 2.300 2.225 2.250 40,000 89,500 2.2375 0.929 0.929 0.949 0.918 0.929 96,902 0.9236 0.00%
1996-09-12 0 2.250 2.225 2.275 2.250 2.275 20,000 45,250 2.2625 0.929 0.918 0.939 0.929 0.939 48,451 0.9339 0.00%
1996-09-11 0 2.250 2.250 2.275 2.250 2.275 106,000 240,050 2.2646 0.929 0.929 0.939 0.929 0.939 256,791 0.9348 1.12%
1996-09-10 0 2.225 2.200 2.275 2.225 2.300 52,000 115,950 2.2298 0.918 0.908 0.939 0.918 0.949 125,973 0.9204 0.00%
1996-09-09 0 2.225 2.200 2.225 2.225 2.225 84,000 186,900 2.2250 0.918 0.908 0.918 0.918 0.918 203,495 0.9185 0.00%
1996-09-06 0 2.225 2.200 2.275 2.225 2.225 100,000 222,500 2.2250 0.918 0.908 0.939 0.918 0.918 242,255 0.9185 1.14%
1996-09-05 0 2.200 2.200 2.250 2.200 2.200 26,000 57,200 2.2000 0.908 0.908 0.929 0.908 0.908 62,986 0.9081 -2.22%
1996-09-04 0 2.250 2.200 2.250 2.200 2.250 108,000 242,000 2.2407 0.929 0.908 0.929 0.908 0.929 261,636 0.9249 1.12%
1996-09-03 0 2.225 2.200 - 2.225 2.225 70,000 155,750 2.2250 0.918 0.908 - 0.918 0.918 169,579 0.9185 -1.11%
1996-09-02 0 2.250 2.225 2.250 - - 0 0 - 0.929 0.918 0.929 - - 0 - 0.00%
1996-08-30 0 2.250 2.225 2.300 2.250 2.250 114,000 256,500 2.2500 0.929 0.918 0.949 0.929 0.929 276,171 0.9288 0.00%
1996-08-29 0 2.250 2.250 2.300 2.250 2.300 66,000 149,800 2.2697 0.929 0.929 0.949 0.929 0.949 159,889 0.9369 -2.17%
1996-08-28 0 2.300 2.250 2.400 2.300 2.300 28,000 64,400 2.3000 0.949 0.929 0.991 0.949 0.949 67,832 0.9494 -2.13%
1996-08-27 0 2.350 2.300 2.400 - - 0 0 - 0.970 0.949 0.991 - - 0 - 0.00%
1996-08-23 0 2.350 2.300 2.400 2.350 2.350 38,000 89,300 2.3500 0.970 0.949 0.991 0.970 0.970 92,057 0.9701 0.00%
1996-08-22 0 2.350 2.300 2.400 2.350 2.350 18,000 42,300 2.3500 0.970 0.949 0.991 0.970 0.970 43,606 0.9701 0.00%
1996-08-21 0 2.350 2.300 2.400 - - 0 0 - 0.970 0.949 0.991 - - 0 - 0.00%
1996-08-20 0 2.350 2.300 2.400 2.350 2.350 32,000 75,200 2.3500 0.970 0.949 0.991 0.970 0.970 77,522 0.9701 -2.08%
1996-08-19 0 2.400 2.300 2.400 2.350 2.400 36,000 84,700 2.3528 0.991 0.949 0.991 0.970 0.991 87,212 0.9712 2.13%
1996-08-16 0 2.350 2.350 2.450 - - 0 0 - 0.970 0.970 1.011 - - 0 - 1.08%
1996-08-15 0 2.325 2.300 - - - 0 0 - 0.960 0.949 - - - 0 - 0.00%
1996-08-14 0 2.325 2.325 2.400 - - 0 0 - 0.960 0.960 0.991 - - 0 - 1.09%
1996-08-13 0 2.300 2.200 2.400 2.300 2.325 24,000 55,300 2.3042 0.949 0.908 0.991 0.949 0.960 58,141 0.9511 0.00%
1996-08-12 0 2.300 2.300 2.425 2.300 2.300 45,600 104,480 2.2912 0.949 0.949 1.001 0.949 0.949 110,468 0.9458 -4.17%
1996-08-09 0 2.400 2.350 2.500 2.400 2.400 10,000 24,000 2.4000 0.991 0.970 1.032 0.991 0.991 24,226 0.9907 0.00%
1996-08-08 0 2.400 2.300 2.500 2.400 2.400 20,000 48,000 2.4000 0.991 0.949 1.032 0.991 0.991 48,451 0.9907 -4.00%
1996-08-07 0 2.500 2.400 2.500 - - 0 0 - 1.032 0.991 1.032 - - 0 - 0.00%
1996-08-06 0 2.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1996-08-05 0 2.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1996-08-02 0 2.500 - 2.550 - - 0 0 - 1.032 - 1.053 - - 0 - 0.00%
1996-08-01 0 2.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1996-07-31 0 2.500 2.325 2.550 - - 0 0 - 1.032 0.960 1.053 - - 0 - 0.00%
1996-07-30 0 2.500 2.300 2.550 - - 0 0 - 1.032 0.949 1.053 - - 0 - 0.00%
1996-07-29 0 2.500 2.300 2.550 - - 0 0 - 1.032 0.949 1.053 - - 0 - 0.00%
1996-07-26 0 2.500 2.375 2.550 - - 0 0 - 1.032 0.980 1.053 - - 0 - 0.00%
1996-07-25 0 2.500 2.375 - - - 0 0 - 1.032 0.980 - - - 0 - 0.00%
1996-07-24 0 2.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1996-07-23 0 2.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1996-07-22 0 2.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1996-07-19 0 2.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1996-07-18 0 2.500 2.450 2.550 - - 0 0 - 1.032 1.011 1.053 - - 0 - 0.00%
1996-07-17 0 2.500 - 2.550 2.500 2.500 4,000 10,000 2.5000 1.032 - 1.053 1.032 1.032 9,690 1.0320 0.00%
1996-07-16 0 2.500 2.475 2.550 - - 0 0 - 1.032 1.022 1.053 - - 0 - 0.00%
1996-07-15 0 2.500 2.450 2.550 2.500 2.500 20,000 50,000 2.5000 1.032 1.011 1.053 1.032 1.032 48,451 1.0320 0.00%
1996-07-12 0 2.500 2.425 2.550 2.500 2.500 14,320 35,736 2.4955 1.032 1.001 1.053 1.032 1.032 34,691 1.0301 -0.99%
1996-07-11 0 2.525 2.450 2.550 2.525 2.525 33,600 84,480 2.5143 1.042 1.011 1.053 1.042 1.042 81,398 1.0379 3.06%
1996-07-10 0 2.450 2.425 2.525 - - 0 0 - 1.011 1.001 1.042 - - 0 - 0.00%
1996-07-09 0 2.450 2.400 2.500 - - 0 0 - 1.011 0.991 1.032 - - 0 - 0.00%
1996-07-08 0 2.450 2.350 - - - 0 0 - 1.011 0.970 - - - 0 - 0.00%
1996-07-05 0 2.450 2.450 2.525 2.450 2.450 4,000 9,800 2.4500 1.011 1.011 1.042 1.011 1.011 9,690 1.0113 0.00%
1996-07-04 0 2.450 2.450 2.525 - - 0 0 - 1.011 1.011 1.042 - - 0 - 0.00%
1996-07-03 0 2.450 2.450 2.525 2.450 2.525 74,000 185,350 2.5047 1.011 1.011 1.042 1.011 1.042 179,269 1.0339 -2.00%
1996-07-02 0 2.500 2.400 2.500 - - 0 0 - 1.032 0.991 1.032 - - 0 - -0.99%
1996-07-01 0 2.525 2.425 2.525 - - 0 0 - 1.042 1.001 1.042 - - 0 - 0.00%
1996-06-28 0 2.525 2.450 2.525 - - 0 0 - 1.042 1.011 1.042 - - 0 - 0.00%
1996-06-27 0 2.525 2.425 2.525 - - 0 0 - 1.042 1.001 1.042 - - 0 - 0.00%
1996-06-26 0 2.525 2.425 2.525 2.525 2.525 10,000 25,250 2.5250 1.042 1.001 1.042 1.042 1.042 24,226 1.0423 0.00%
1996-06-25 0 2.525 2.525 2.625 2.525 2.625 12,400 32,260 2.6016 1.042 1.042 1.084 1.042 1.084 30,040 1.0739 0.00%
1996-06-24 0 2.525 2.525 2.625 2.525 2.525 6,000 15,150 2.5250 1.042 1.042 1.084 1.042 1.042 14,535 1.0423 -2.88%
1996-06-21 0 2.600 2.525 2.600 - - 0 0 - 1.073 1.042 1.073 - - 0 - -0.95%
1996-06-19 0 2.625 - 2.700 - - 0 0 - 1.084 - 1.115 - - 0 - 0.00%
1996-06-18 0 2.625 - 2.625 - - 0 0 - 1.084 - 1.084 - - 0 - 0.00%
1996-06-14 0 2.625 2.550 2.625 - - 0 0 - 1.084 1.053 1.084 - - 0 - 0.00%
1996-06-13 0 2.625 2.550 2.625 - - 0 0 - 1.084 1.053 1.084 - - 0 - -0.94%
1996-06-12 0 2.650 - 2.650 2.600 2.650 14,000 36,600 2.6143 1.094 - 1.094 1.073 1.094 33,916 1.0791 0.95%
1996-06-11 0 2.625 2.600 2.625 2.600 2.625 44,000 115,150 2.6170 1.084 1.073 1.084 1.073 1.084 106,592 1.0803 -0.00%
1996-06-10 0 2.750 2.675 2.750 2.700 2.750 38,000 102,900 2.7079 1.084 1.054 1.084 1.064 1.084 96,441 1.0670 3.77%
1996-06-07 0 2.650 2.650 2.750 - - 0 0 - 1.044 1.044 1.084 - - 0 - 0.00%
1996-06-06 0 2.650 2.625 2.725 - - 0 0 - 1.044 1.034 1.074 - - 0 - 0.00%
1996-06-05 0 2.650 2.625 2.700 2.650 2.650 44,000 116,600 2.6500 1.044 1.034 1.064 1.044 1.044 111,668 1.0442 -2.75%
1996-06-04 0 2.725 2.625 2.725 2.750 2.750 26,000 71,500 2.7500 1.074 1.034 1.074 1.084 1.084 65,986 1.0836 -2.68%
1996-06-03 0 2.800 - 2.800 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
1996-05-31 0 2.800 2.700 2.825 2.800 2.800 20,000 56,000 2.8000 1.103 1.064 1.113 1.103 1.103 50,758 1.1033 3.70%
1996-05-30 0 2.700 2.700 2.750 - - 0 0 - 1.064 1.064 1.084 - - 0 - 3.85%
1996-05-29 0 2.600 2.575 - 2.600 2.700 34,800 92,000 2.6437 1.024 1.015 - 1.024 1.064 88,319 1.0417 -7.14%
1996-05-28 0 2.800 - 2.800 - - 0 0 - 1.103 - 1.103 - - 0 - 0.00%
1996-05-27 0 2.800 2.600 2.800 - - 0 0 - 1.103 1.024 1.103 - - 0 - 0.00%
1996-05-24 0 2.800 2.700 2.800 - - 0 0 - 1.103 1.064 1.103 - - 0 - 0.00%
1996-05-23 0 2.800 - 2.900 - - 0 0 - 1.103 - 1.143 - - 0 - 0.00%
1996-05-22 0 2.800 2.700 2.800 - - 0 0 - 1.103 1.064 1.103 - - 0 - 0.00%
1996-05-21 0 2.800 2.750 2.825 - - 0 0 - 1.103 1.084 1.113 - - 0 - 0.00%
1996-05-20 0 2.800 2.700 2.800 - - 0 0 - 1.103 1.064 1.103 - - 0 - 0.00%
1996-05-17 0 2.800 - 2.850 - - 0 0 - 1.103 - 1.123 - - 0 - 0.00%
1996-05-16 0 2.800 2.700 - - - 0 0 - 1.103 1.064 - - - 0 - 0.00%
1996-05-15 0 2.800 2.725 2.800 2.800 2.800 16,000 44,800 2.8000 1.103 1.074 1.103 1.103 1.103 40,607 1.1033 -0.88%
1996-05-14 0 2.825 2.800 2.875 2.825 2.850 45,600 128,930 2.8274 1.113 1.103 1.133 1.113 1.123 115,729 1.1141 -0.88%
1996-05-13 0 2.850 2.750 2.850 2.850 2.950 70,000 205,500 2.9357 1.123 1.084 1.123 1.123 1.162 177,654 1.1567 -3.39%
1996-05-10 0 2.950 2.900 2.950 2.950 3.000 90,000 266,500 2.9611 1.162 1.143 1.162 1.162 1.182 228,412 1.1668 -2.48%
1996-05-09 0 3.025 2.950 3.025 3.000 3.025 60,000 181,000 3.0167 1.192 1.162 1.192 1.182 1.192 152,275 1.1886 -4.72%
1996-05-08 0 3.175 3.000 - 2.950 3.175 254,000 779,900 3.0705 1.251 1.182 - 1.162 1.251 644,630 1.2098 1.60%
1996-05-07 0 3.125 3.075 3.150 3.125 3.150 95,200 299,200 3.1429 1.231 1.212 1.241 1.231 1.241 241,609 1.2384 0.00%
1996-05-06 0 3.125 3.100 3.150 3.050 3.125 52,800 162,970 3.0866 1.231 1.221 1.241 1.202 1.231 134,002 1.2162 2.46%
1996-05-03 0 3.050 3.050 3.125 3.000 3.050 74,000 223,350 3.0182 1.202 1.202 1.231 1.182 1.202 187,806 1.1893 -1.61%
1996-05-02 0 3.100 3.050 3.100 - - 0 0 - 1.221 1.202 1.221 - - 0 - 0.00%
1996-05-01 0 3.100 3.025 3.125 3.100 3.100 10,000 31,000 3.1000 1.221 1.192 1.231 1.221 1.221 25,379 1.2215 0.81%
1996-04-30 0 3.075 3.050 3.100 3.025 3.075 40,000 121,500 3.0375 1.212 1.202 1.221 1.192 1.212 101,517 1.1968 1.65%
1996-04-29 0 3.025 3.000 3.050 3.025 3.025 86,000 260,150 3.0250 1.192 1.182 1.202 1.192 1.192 218,261 1.1919 0.00%
1996-04-26 0 3.025 3.000 - - - 0 0 - 1.192 1.182 - - - 0 - 0.00%
1996-04-25 0 3.025 2.950 - - - 0 0 - 1.192 1.162 - - - 0 - 0.00%
1996-04-24 0 3.025 3.000 3.050 3.025 3.025 46,000 139,150 3.0250 1.192 1.182 1.202 1.192 1.192 116,744 1.1919 -0.82%
1996-04-23 0 3.050 3.000 3.050 - - 0 0 - 1.202 1.182 1.202 - - 0 - 0.00%
1996-04-22 0 3.050 3.025 3.050 - - 0 0 - 1.202 1.192 1.202 - - 0 - 0.00%
1996-04-19 0 3.050 3.000 3.050 3.025 3.050 40,000 121,100 3.0275 1.202 1.182 1.202 1.192 1.202 101,517 1.1929 0.83%
1996-04-18 0 3.025 3.000 3.050 - - 0 0 - 1.192 1.182 1.202 - - 0 - 0.00%
1996-04-17 0 3.025 3.000 3.050 3.025 3.025 44,000 133,100 3.0250 1.192 1.182 1.202 1.192 1.192 111,668 1.1919 0.00%
1996-04-16 0 3.025 3.025 3.050 3.025 3.025 44,000 133,100 3.0250 1.192 1.192 1.202 1.192 1.192 111,668 1.1919 0.00%
1996-04-15 0 3.025 3.000 3.025 3.025 3.025 20,000 60,500 3.0250 1.192 1.182 1.192 1.192 1.192 50,758 1.1919 0.83%
1996-04-12 0 3.000 2.900 3.000 - - 0 0 - 1.182 1.143 1.182 - - 0 - 0.00%
1996-04-11 0 3.000 2.925 3.050 - - 0 0 - 1.182 1.153 1.202 - - 0 - 0.00%
1996-04-10 0 3.000 3.000 3.100 3.000 3.050 16,000 48,500 3.0313 1.182 1.182 1.221 1.182 1.202 40,607 1.1944 -2.44%
1996-04-09 0 3.075 3.050 3.100 3.000 3.075 120,000 364,500 3.0375 1.212 1.202 1.221 1.182 1.212 304,550 1.1968 1.65%
1996-04-03 0 3.025 3.025 3.050 3.000 3.000 30,400 91,140 2.9980 1.192 1.192 1.202 1.182 1.182 77,153 1.1813 -0.82%
1996-04-02 0 3.050 3.000 3.075 3.050 3.050 10,000 30,500 3.0500 1.202 1.182 1.212 1.202 1.202 25,379 1.2018 1.67%
1996-04-01 0 3.000 3.000 3.050 3.000 3.000 14,800 44,280 2.9919 1.182 1.182 1.202 1.182 1.182 37,561 1.1789 -1.64%
1996-03-29 0 3.050 3.025 3.050 3.050 3.050 10,000 30,500 3.0500 1.202 1.192 1.202 1.202 1.202 25,379 1.2018 0.00%
1996-03-28 0 3.050 2.950 - - - 0 0 - 1.202 1.162 - - - 0 - 0.00%
1996-03-27 0 3.050 3.050 3.100 3.050 3.050 40,000 122,000 3.0500 1.202 1.202 1.221 1.202 1.202 101,517 1.2018 -1.61%
1996-03-26 0 3.100 3.100 3.150 3.100 3.150 290,000 907,200 3.1283 1.221 1.221 1.241 1.221 1.241 735,995 1.2326 -2.36%
1996-03-25 0 3.175 3.150 3.175 3.050 3.175 310,000 958,800 3.0929 1.251 1.241 1.251 1.202 1.251 786,753 1.2187 4.10%
1996-03-22 0 3.050 3.000 3.100 3.050 3.050 30,000 91,500 3.0500 1.202 1.182 1.221 1.202 1.202 76,137 1.2018 1.67%
1996-03-21 0 3.000 2.975 3.100 2.900 3.000 198,000 584,550 2.9523 1.182 1.172 1.221 1.143 1.182 502,507 1.1633 3.45%
1996-03-20 0 2.900 2.900 2.925 2.800 2.900 70,000 199,600 2.8514 1.143 1.143 1.153 1.103 1.143 177,654 1.1235 3.57%
1996-03-19 0 2.800 2.750 2.850 2.750 2.850 150,000 415,500 2.7700 1.103 1.084 1.123 1.084 1.123 380,687 1.0914 4.67%
1996-03-18 0 2.675 2.675 2.725 2.675 2.675 10,000 26,750 2.6750 1.054 1.054 1.074 1.054 1.054 25,379 1.0540 -0.93%
1996-03-15 0 2.700 2.700 2.750 2.700 2.700 50,000 135,000 2.7000 1.064 1.064 1.084 1.064 1.064 126,896 1.0639 0.93%
1996-03-14 0 2.675 2.675 2.700 2.600 2.675 162,000 429,500 2.6512 1.054 1.054 1.064 1.024 1.054 411,142 1.0447 2.88%
1996-03-13 0 2.600 2.525 2.600 - - 0 0 - 1.024 0.995 1.024 - - 0 - 0.00%
1996-03-12 0 2.600 2.600 2.650 2.600 2.600 30,000 78,000 2.6000 1.024 1.024 1.044 1.024 1.024 76,137 1.0245 -2.80%
1996-03-11 0 2.675 2.425 - - - 0 0 - 1.054 0.956 - - - 0 - 0.00%
1996-03-08 0 2.675 2.650 - 2.650 2.700 204,000 546,450 2.6787 1.054 1.044 - 1.044 1.064 517,734 1.0555 0.94%
1996-03-07 0 2.650 2.650 2.675 2.650 2.675 50,000 133,000 2.6600 1.044 1.044 1.054 1.044 1.054 126,896 1.0481 0.00%
1996-03-06 0 2.650 2.650 2.700 2.650 2.650 232,000 614,800 2.6500 1.044 1.044 1.064 1.044 1.044 588,796 1.0442 0.00%
1996-03-05 0 2.650 2.650 - 2.625 2.650 169,200 447,730 2.6462 1.044 1.044 - 1.034 1.044 429,415 1.0427 0.00%
1996-03-04 0 2.650 2.625 2.650 2.650 2.650 68,000 180,200 2.6500 1.044 1.034 1.044 1.044 1.044 172,578 1.0442 0.00%
1996-03-01 0 2.650 2.625 2.650 2.625 2.650 22,000 58,250 2.6477 1.044 1.034 1.044 1.034 1.044 55,834 1.0433 -0.93%
1996-02-29 0 2.675 2.650 2.700 - - 0 0 - 1.054 1.044 1.064 - - 0 - 0.00%
1996-02-28 0 2.675 2.650 2.700 - - 0 0 - 1.054 1.044 1.064 - - 0 - 0.00%
1996-02-27 0 2.675 2.650 2.675 2.675 2.675 10,000 26,750 2.6750 1.054 1.044 1.054 1.054 1.054 25,379 1.0540 0.94%
1996-02-26 0 2.650 2.650 2.675 2.650 2.650 74,400 197,100 2.6492 1.044 1.044 1.054 1.044 1.044 188,821 1.0438 0.00%
1996-02-23 0 2.650 2.650 2.675 2.650 2.650 20,000 53,000 2.6500 1.044 1.044 1.054 1.044 1.044 50,758 1.0442 -0.93%
1996-02-22 0 2.675 2.650 2.675 2.650 2.675 50,000 132,750 2.6550 1.054 1.044 1.054 1.044 1.054 126,896 1.0461 2.88%
1996-02-16 0 2.600 2.575 2.650 2.600 2.600 98,400 255,440 2.5959 1.024 1.015 1.044 1.024 1.024 249,731 1.0229 0.00%
1996-02-15 0 2.600 2.600 2.650 2.600 2.600 40,000 104,000 2.6000 1.024 1.024 1.044 1.024 1.024 101,517 1.0245 -0.95%
1996-02-14 0 2.625 2.600 2.650 2.600 2.625 30,000 78,250 2.6083 1.034 1.024 1.044 1.024 1.034 76,137 1.0277 -0.94%
1996-02-13 0 2.650 2.600 2.650 - - 0 0 - 1.044 1.024 1.044 - - 0 - 0.00%
1996-02-12 0 2.650 2.600 2.650 - - 0 0 - 1.044 1.024 1.044 - - 0 - 0.00%
1996-02-09 0 2.650 2.625 2.700 2.600 2.650 52,000 137,200 2.6385 1.044 1.034 1.064 1.024 1.044 131,971 1.0396 1.92%
1996-02-08 0 2.600 2.600 2.675 2.600 2.600 7,200 18,480 2.5667 1.024 1.024 1.054 1.024 1.024 18,273 1.0113 -1.89%
1996-02-07 0 2.650 2.650 2.675 2.650 2.650 46,000 121,900 2.6500 1.044 1.044 1.054 1.044 1.044 116,744 1.0442 1.92%
1996-02-06 0 2.600 2.575 2.600 2.550 2.600 66,000 171,000 2.5909 1.024 1.015 1.024 1.005 1.024 167,502 1.0209 1.96%
1996-02-05 0 2.550 2.550 2.600 2.550 2.550 18,000 45,900 2.5500 1.005 1.005 1.024 1.005 1.005 45,682 1.0048 -1.92%
1996-02-02 0 2.600 2.575 2.650 - - 0 0 - 1.024 1.015 1.044 - - 0 - 0.00%
1996-02-01 0 2.600 2.600 2.650 2.600 2.600 29,200 75,710 2.5928 1.024 1.024 1.044 1.024 1.024 74,107 1.0216 0.00%
1996-01-31 0 2.600 2.575 2.625 2.550 2.600 80,000 207,000 2.5875 1.024 1.015 1.034 1.005 1.024 203,033 1.0195 1.96%
1996-01-30 0 2.550 2.525 2.625 - - 0 0 - 1.005 0.995 1.034 - - 0 - 0.00%
1996-01-29 0 2.550 2.525 2.600 2.550 2.550 54,000 137,700 2.5500 1.005 0.995 1.024 1.005 1.005 137,047 1.0048 0.00%
1996-01-26 0 2.550 2.550 2.600 2.550 2.600 59,200 152,280 2.5723 1.005 1.005 1.024 1.005 1.024 150,244 1.0135 -3.77%
1996-01-25 0 2.650 2.550 2.650 2.600 2.650 28,000 73,300 2.6179 1.044 1.005 1.044 1.024 1.044 71,062 1.0315 0.95%
1996-01-24 0 2.625 2.600 2.625 2.625 2.650 82,000 216,650 2.6421 1.034 1.024 1.034 1.034 1.044 208,109 1.0410 0.96%
1996-01-23 0 2.600 2.500 2.625 2.550 2.600 107,200 274,120 2.5571 1.024 0.985 1.034 1.005 1.024 272,064 1.0076 1.96%
1996-01-22 0 2.550 2.475 2.550 2.450 2.550 106,800 265,440 2.4854 1.005 0.975 1.005 0.965 1.005 271,049 0.9793 3.03%
1996-01-19 0 2.475 2.425 2.500 2.425 2.500 62,000 152,950 2.4669 0.975 0.956 0.985 0.956 0.985 157,351 0.9720 0.00%
1996-01-18 0 2.475 2.450 2.475 2.400 2.475 63,600 155,180 2.4399 0.975 0.965 0.975 0.946 0.975 161,411 0.9614 1.02%
1996-01-17 0 2.450 2.450 2.500 2.450 2.450 30,000 73,500 2.4500 0.965 0.965 0.985 0.965 0.965 76,137 0.9654 2.08%
1996-01-16 0 2.400 2.400 2.450 2.350 2.425 52,000 124,350 2.3913 0.946 0.946 0.965 0.926 0.956 131,971 0.9422 2.13%
1996-01-15 0 2.350 2.350 2.450 2.350 2.350 24,000 56,400 2.3500 0.926 0.926 0.965 0.926 0.926 60,910 0.9260 4.44%
1996-01-12 0 2.250 2.250 2.300 2.225 2.250 56,000 125,100 2.2339 0.887 0.887 0.906 0.877 0.887 142,123 0.8802 1.12%
1996-01-11 0 2.225 2.225 2.300 2.200 2.250 40,000 89,000 2.2250 0.877 0.877 0.906 0.867 0.887 101,517 0.8767 0.00%
1996-01-10 0 2.225 2.200 2.250 2.225 2.225 20,000 44,500 2.2250 0.877 0.867 0.887 0.877 0.877 50,758 0.8767 -1.11%
1996-01-09 0 2.250 2.225 2.250 2.250 2.250 20,000 45,000 2.2500 0.887 0.877 0.887 0.887 0.887 50,758 0.8866 0.00%
1996-01-08 0 2.250 2.225 - - - 0 0 - 0.887 0.877 - - - 0 - 0.00%
1996-01-05 0 2.250 2.225 2.300 2.250 2.250 6,000 13,500 2.2500 0.887 0.877 0.906 0.887 0.887 15,227 0.8866 0.00%
1996-01-04 0 2.250 2.250 2.300 2.250 2.250 12,000 27,000 2.2500 0.887 0.887 0.906 0.887 0.887 30,455 0.8866 3.45%
1996-01-03 0 2.175 2.175 2.250 2.175 2.200 20,000 43,900 2.1950 0.857 0.857 0.887 0.857 0.867 50,758 0.8649 -3.33%
1996-01-02 0 2.250 2.175 2.250 - - 0 0 - 0.887 0.857 0.887 - - 0 - 0.00%
1995-12-29 0 2.250 2.175 2.250 - - 0 0 - 0.887 0.857 0.887 - - 0 - 0.00%
1995-12-28 0 2.250 2.150 2.300 - - 0 0 - 0.887 0.847 0.906 - - 0 - 0.00%
1995-12-27 0 2.250 2.200 2.250 2.175 2.275 6,000 13,400 2.2333 0.887 0.867 0.887 0.857 0.896 15,227 0.8800 3.45%
1995-12-22 0 2.175 2.175 2.275 - - 0 0 - 0.857 0.857 0.896 - - 0 - 0.00%
1995-12-21 0 2.175 2.150 2.275 - - 0 0 - 0.857 0.847 0.896 - - 0 - 0.00%
1995-12-20 0 2.175 2.150 - - - 0 0 - 0.857 0.847 - - - 0 - 0.00%
1995-12-19 0 2.175 2.150 2.250 2.175 2.175 20,000 43,500 2.1750 0.857 0.847 0.887 0.857 0.857 50,758 0.8570 -1.14%
1995-12-18 0 2.200 2.200 2.250 - - 0 0 - 0.867 0.867 0.887 - - 0 - 2.33%
1995-12-15 0 2.150 2.150 - - - 0 0 - 0.847 0.847 - - - 0 - 1.18%
1995-12-14 0 2.125 2.125 - 2.125 2.125 7,200 15,126 2.1008 0.837 0.837 - 0.837 0.837 18,273 0.8278 1.19%
1995-12-13 0 2.100 2.100 - 2.100 2.200 620,000 1,333,050 2.1501 0.827 0.827 - 0.827 0.867 1,573,506 0.8472 -3.45%
1995-12-12 0 2.175 2.150 2.175 2.175 2.300 234,000 523,300 2.2363 0.857 0.847 0.857 0.857 0.906 593,872 0.8812 -5.43%
1995-12-11 0 2.300 2.250 2.400 - - 0 0 - 0.906 0.887 0.946 - - 0 - 0.00%
1995-12-08 0 2.300 2.250 2.400 - - 0 0 - 0.906 0.887 0.946 - - 0 - 0.00%
1995-12-07 0 2.300 2.200 2.300 - - 0 0 - 0.906 0.867 0.906 - - 0 - 0.00%
1995-12-06 0 2.300 2.250 - 2.250 2.300 20,000 45,450 2.2725 0.906 0.887 - 0.887 0.906 50,758 0.8954 0.00%
1995-12-05 0 2.300 2.300 - 2.200 2.300 13,200 29,460 2.2318 0.906 0.906 - 0.867 0.906 33,500 0.8794 2.22%
1995-12-04 0 2.250 2.250 - - - 0 0 - 0.887 0.887 - - - 0 - 0.00%
1995-12-01 0 2.250 2.250 2.400 2.250 2.250 20,000 45,000 2.2500 0.887 0.887 0.946 0.887 0.887 50,758 0.8866 -2.17%
1995-11-30 0 2.300 2.275 2.400 2.300 2.300 20,000 46,000 2.3000 0.906 0.896 0.946 0.906 0.906 50,758 0.9063 0.00%
1995-11-29 0 2.300 2.275 - - - 0 0 - 0.906 0.896 - - - 0 - 0.00%
1995-11-28 0 2.300 2.300 - 2.300 2.300 24,000 55,200 2.3000 0.906 0.906 - 0.906 0.906 60,910 0.9063 0.00%
1995-11-27 0 2.300 2.250 2.400 - - 0 0 - 0.906 0.887 0.946 - - 0 - 0.00%
1995-11-24 0 2.300 2.250 - - - 0 0 - 0.906 0.887 - - - 0 - 0.00%
1995-11-23 0 2.300 2.275 2.350 - - 0 0 - 0.906 0.896 0.926 - - 0 - 0.00%
1995-11-22 0 2.300 2.275 - - - 0 0 - 0.906 0.896 - - - 0 - 0.00%
1995-11-21 0 2.300 2.250 - - - 0 0 - 0.906 0.887 - - - 0 - 0.00%
1995-11-20 0 2.300 2.250 2.300 2.300 2.300 2,000 4,600 2.3000 0.906 0.887 0.906 0.906 0.906 5,076 0.9063 0.00%
1995-11-17 0 2.300 2.300 2.400 2.300 2.300 16,400 37,660 2.2963 0.906 0.906 0.946 0.906 0.906 41,622 0.9048 0.00%
1995-11-16 0 2.300 2.300 2.500 2.300 2.400 26,400 62,280 2.3591 0.906 0.906 0.985 0.906 0.946 67,001 0.9295 -8.00%
1995-11-15 0 2.500 - 2.500 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1995-11-14 0 2.500 - 2.500 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1995-11-13 0 2.500 - 2.500 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1995-11-10 0 2.500 - 2.500 - - 0 0 - 0.985 - 0.985 - - 0 - 0.00%
1995-11-09 0 2.500 2.350 2.500 2.500 2.500 30,000 75,000 2.5000 0.985 0.926 0.985 0.985 0.985 76,137 0.9851 2.04%
1995-11-08 0 2.450 - 2.500 - - 0 0 - 0.965 - 0.985 - - 0 - 0.00%
1995-11-07 0 2.450 2.350 2.500 - - 0 0 - 0.965 0.926 0.985 - - 0 - 0.00%
1995-11-06 0 2.450 2.350 2.500 - - 0 0 - 0.965 0.926 0.985 - - 0 - 0.00%
1995-11-03 0 2.450 2.400 - 2.400 2.450 8,000 19,500 2.4375 0.965 0.946 - 0.946 0.965 20,303 0.9604 0.00%
1995-11-02 0 2.450 2.400 2.450 - - 0 0 - 0.965 0.946 0.965 - - 0 - -2.00%
1995-10-31 0 2.500 2.400 2.500 - - 0 0 - 0.985 0.946 0.985 - - 0 - 0.00%
1995-10-30 0 2.500 2.425 2.575 2.500 2.500 10,000 25,000 2.5000 0.985 0.956 1.015 0.985 0.985 25,379 0.9851 0.00%
1995-10-27 0 2.500 2.400 2.550 2.500 2.500 10,000 25,000 2.5000 0.985 0.946 1.005 0.985 0.985 25,379 0.9851 -1.96%
1995-10-26 0 2.550 2.500 2.575 2.550 2.575 78,000 199,500 2.5577 1.005 0.985 1.015 1.005 1.015 197,957 1.0078 0.00%
1995-10-25 0 2.550 2.550 2.575 2.550 2.550 16,000 40,800 2.5500 1.005 1.005 1.015 1.005 1.005 40,607 1.0048 0.00%
1995-10-24 0 2.550 2.525 2.575 2.500 2.550 104,000 262,600 2.5250 1.005 0.995 1.015 0.985 1.005 263,943 0.9949 0.99%
1995-10-23 0 2.525 2.525 2.550 2.525 2.525 30,000 75,750 2.5250 0.995 0.995 1.005 0.995 0.995 76,137 0.9949 0.00%
1995-10-20 0 2.525 2.525 2.550 2.500 2.525 36,400 91,340 2.5093 0.995 0.995 1.005 0.985 0.995 92,380 0.9887 3.06%
1995-10-19 0 2.450 2.375 2.475 2.450 2.450 22,000 53,900 2.4500 0.965 0.936 0.975 0.965 0.965 55,834 0.9654 4.26%
1995-10-18 0 2.350 2.300 2.400 2.350 2.400 22,000 52,300 2.3773 0.926 0.906 0.946 0.926 0.946 55,834 0.9367 -2.08%
1995-10-17 0 2.400 2.400 2.500 2.400 2.400 82,000 196,800 2.4000 0.946 0.946 0.985 0.946 0.946 208,109 0.9457 0.00%
1995-10-16 0 2.400 2.400 2.500 2.400 2.400 20,000 48,000 2.4000 0.946 0.946 0.985 0.946 0.946 50,758 0.9457 0.00%
1995-10-13 0 2.400 2.325 2.400 - - 0 0 - 0.946 0.916 0.946 - - 0 - 0.00%
1995-10-12 0 2.400 2.300 - - - 0 0 - 0.946 0.906 - - - 0 - 0.00%
1995-10-11 0 2.400 2.325 2.400 2.400 2.400 10,000 24,000 2.4000 0.946 0.916 0.946 0.946 0.946 25,379 0.9457 2.13%
1995-10-10 0 2.350 2.350 2.500 2.350 2.350 2,000 4,700 2.3500 0.926 0.926 0.985 0.926 0.926 5,076 0.9260 -2.08%
1995-10-09 0 2.400 2.375 2.575 2.350 2.575 60,000 146,600 2.4433 0.946 0.936 1.015 0.926 1.015 152,275 0.9627 -8.57%
1995-10-06 0 2.625 - 2.625 2.625 2.625 60,000 157,500 2.6250 1.034 - 1.034 1.034 1.034 152,275 1.0343 1.61%
1995-10-05 0 3.200 3.125 3.200 3.175 3.250 286,000 920,150 3.2173 1.018 0.994 1.018 1.010 1.034 899,109 1.0234 0.79%
1995-10-04 0 3.175 3.175 3.250 3.175 3.200 200,000 636,950 3.1848 1.010 1.010 1.034 1.010 1.018 628,748 1.0130 0.00%
1995-10-03 0 3.175 3.125 3.250 3.125 3.175 24,000 75,700 3.1542 1.010 0.994 1.034 0.994 1.010 75,450 1.0033 3.25%
1995-10-02 0 3.075 3.075 3.175 3.075 3.075 220,000 676,500 3.0750 0.978 0.978 1.010 0.978 0.978 691,622 0.9781 0.82%
1995-09-29 0 3.050 3.050 3.100 3.050 3.100 182,000 559,550 3.0745 0.970 0.970 0.986 0.970 0.986 572,160 0.9780 -2.40%
1995-09-28 0 3.125 3.100 3.175 3.125 3.200 82,000 258,800 3.1561 0.994 0.986 1.010 0.994 1.018 257,787 1.0039 -4.58%
1995-09-27 0 3.275 3.125 3.275 3.250 3.275 66,000 216,050 3.2735 1.042 0.994 1.042 1.034 1.042 207,487 1.0413 2.34%
1995-09-26 0 3.200 3.200 3.250 3.200 3.300 140,000 457,300 3.2664 1.018 1.018 1.034 1.018 1.050 440,123 1.0390 -4.48%
1995-09-25 0 3.350 3.200 3.400 3.000 3.350 294,000 938,550 3.1923 1.066 1.018 1.082 0.954 1.066 924,259 1.0155 17.54%
1995-09-22 0 2.850 2.825 2.900 2.500 2.850 230,000 629,650 2.7376 0.907 0.899 0.922 0.795 0.907 723,060 0.8708 18.75%
1995-09-21 0 2.400 2.375 - - - 0 0 - 0.763 0.755 - - - 0 - 0.00%
1995-09-20 0 2.400 2.400 2.500 - - 0 0 - 0.763 0.763 0.795 - - 0 - 1.05%
1995-09-19 0 2.375 2.300 - - - 0 0 - 0.755 0.732 - - - 0 - 0.00%
1995-09-18 0 2.375 2.300 - - - 0 0 - 0.755 0.732 - - - 0 - 0.00%
1995-09-15 0 2.375 2.325 - 2.375 2.375 46,000 109,250 2.3750 0.755 0.740 - 0.755 0.755 144,612 0.7555 3.26%
1995-09-14 0 2.300 2.300 2.400 2.300 2.350 420,000 971,500 2.3131 0.732 0.732 0.763 0.732 0.748 1,320,370 0.7358 -3.16%
1995-09-13 0 2.375 2.325 2.375 2.375 2.450 430,000 1,042,000 2.4233 0.755 0.740 0.755 0.755 0.779 1,351,807 0.7708 -2.06%
1995-09-12 0 2.425 2.425 2.500 - - 0 0 - 0.771 0.771 0.795 - - 0 - 2.11%
1995-09-11 0 2.375 2.375 2.500 2.375 2.400 56,000 132,300 2.3625 0.755 0.755 0.795 0.755 0.763 176,049 0.7515 -5.00%
1995-09-08 0 2.500 - 2.600 - - 0 0 - 0.795 - 0.827 - - 0 - 0.00%
1995-09-07 0 2.500 - 2.600 - - 0 0 - 0.795 - 0.827 - - 0 - 0.00%
1995-09-06 0 2.500 - 2.550 - - 0 0 - 0.795 - 0.811 - - 0 - 0.00%
1995-09-05 0 2.500 2.450 2.525 2.500 2.500 6,000 15,000 2.5000 0.795 0.779 0.803 0.795 0.795 18,862 0.7952 0.00%
1995-09-04 0 2.500 2.400 2.500 2.500 2.500 58,000 145,000 2.5000 0.795 0.763 0.795 0.795 0.795 182,337 0.7952 5.26%
1995-09-01 0 2.375 2.375 - - - 0 0 - 0.755 0.755 - - - 0 - 0.00%
1995-08-31 0 2.375 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-08-30 0 2.375 2.350 2.500 - - 0 0 - 0.755 0.748 0.795 - - 0 - 0.00%
1995-08-29 0 2.375 2.375 - 2.375 2.375 8,000 19,000 2.3750 0.755 0.755 - 0.755 0.755 25,150 0.7555 0.00%
1995-08-25 0 2.375 2.375 - - - 0 0 - 0.755 0.755 - - - 0 - 1.06%
1995-08-24 0 2.350 2.350 - 2.350 2.350 26,000 61,100 2.3500 0.748 0.748 - 0.748 0.748 81,737 0.7475 -2.08%
1995-08-23 0 2.400 - - - - 0 0 - 0.763 - - - - 0 - 0.00%
1995-08-22 0 2.400 2.400 2.500 2.400 2.400 10,000 24,000 2.4000 0.763 0.763 0.795 0.763 0.763 31,437 0.7634 0.00%
1995-08-21 0 2.400 2.400 2.450 - - 0 0 - 0.763 0.763 0.779 - - 0 - 0.00%
1995-08-18 0 2.400 - - - - 0 0 - 0.763 - - - - 0 - 0.00%
1995-08-17 0 2.400 2.400 2.475 - - 0 0 - 0.763 0.763 0.787 - - 0 - 0.00%
1995-08-16 0 2.400 2.400 - 2.400 2.400 4,000 9,600 2.4000 0.763 0.763 - 0.763 0.763 12,575 0.7634 0.00%
1995-08-15 0 2.400 2.400 - 2.400 2.400 20,000 48,000 2.4000 0.763 0.763 - 0.763 0.763 62,875 0.7634 -2.04%
1995-08-14 0 2.450 2.400 2.500 2.450 2.450 10,000 24,500 2.4500 0.779 0.763 0.795 0.779 0.779 31,437 0.7793 -2.00%
1995-08-11 0 2.500 2.425 - - - 0 0 - 0.795 0.771 - - - 0 - 0.00%
1995-08-10 0 2.500 2.450 2.600 2.500 2.500 30,000 75,000 2.5000 0.795 0.779 0.827 0.795 0.795 94,312 0.7952 0.00%
1995-08-09 0 2.500 2.500 2.550 - - 0 0 - 0.795 0.795 0.811 - - 0 - 0.00%
1995-08-08 0 2.500 2.500 - - - 0 0 - 0.795 0.795 - - - 0 - 0.00%
1995-08-07 0 2.500 2.500 - - - 0 0 - 0.795 0.795 - - - 0 - 0.00%
1995-08-04 0 2.500 2.475 - - - 0 0 - 0.795 0.787 - - - 0 - 0.00%
1995-08-03 0 2.500 2.500 - - - 0 0 - 0.795 0.795 - - - 0 - 0.00%
1995-08-02 0 2.500 2.500 - - - 0 0 - 0.795 0.795 - - - 0 - 0.00%
1995-08-01 0 2.500 2.500 2.575 2.500 2.500 4,000 10,000 2.5000 0.795 0.795 0.819 0.795 0.795 12,575 0.7952 -0.99%
1995-07-31 0 2.525 2.500 2.550 2.525 2.525 10,000 25,250 2.5250 0.803 0.795 0.811 0.803 0.803 31,437 0.8032 1.00%
1995-07-28 0 2.500 2.500 2.550 2.500 2.500 4,000 10,000 2.5000 0.795 0.795 0.811 0.795 0.795 12,575 0.7952 0.00%
1995-07-27 0 2.500 2.450 - 2.475 2.550 20,000 50,250 2.5125 0.795 0.779 - 0.787 0.811 62,875 0.7992 1.01%
1995-07-26 0 2.475 2.450 - - - 0 0 - 0.787 0.779 - - - 0 - 0.00%
1995-07-25 0 2.475 2.450 - - - 0 0 - 0.787 0.779 - - - 0 - 0.00%
1995-07-24 0 2.475 2.475 2.550 2.475 2.475 12,000 29,700 2.4750 0.787 0.787 0.811 0.787 0.787 37,725 0.7873 -1.98%
1995-07-21 0 2.525 2.450 - 2.475 2.525 20,000 50,000 2.5000 0.803 0.779 - 0.787 0.803 62,875 0.7952 3.06%
1995-07-20 0 2.450 2.450 2.475 2.450 2.450 20,000 49,000 2.4500 0.779 0.779 0.787 0.779 0.779 62,875 0.7793 0.00%
1995-07-19 0 2.450 2.450 2.550 - - 0 0 - 0.779 0.779 0.811 - - 0 - 0.00%
1995-07-18 0 2.450 2.450 - - - 0 0 - 0.779 0.779 - - - 0 - 0.00%
1995-07-17 0 2.450 2.425 - - - 0 0 - 0.779 0.771 - - - 0 - 0.00%
1995-07-14 0 2.450 2.450 2.550 2.450 2.450 38,000 93,100 2.4500 0.779 0.779 0.811 0.779 0.779 119,462 0.7793 0.00%
1995-07-13 0 2.450 2.450 2.500 2.450 2.450 14,000 34,300 2.4500 0.779 0.779 0.795 0.779 0.779 44,012 0.7793 0.00%
1995-07-12 0 2.450 2.450 2.525 2.425 2.450 42,000 102,600 2.4429 0.779 0.779 0.803 0.771 0.779 132,037 0.7771 2.08%
1995-07-11 0 2.400 2.400 2.450 - - 0 0 - 0.763 0.763 0.779 - - 0 - 0.00%
1995-07-10 0 2.400 2.350 2.425 2.325 2.400 40,000 95,250 2.3813 0.763 0.748 0.771 0.740 0.763 125,750 0.7575 3.23%
1995-07-07 0 2.325 2.325 - - - 0 0 - 0.740 0.740 - - - 0 - 1.09%
1995-07-06 0 2.300 2.275 - 2.300 2.300 8,000 18,400 2.3000 0.732 0.724 - 0.732 0.732 25,150 0.7316 0.00%
1995-07-05 0 2.300 2.250 2.300 2.300 2.300 60,000 138,000 2.3000 0.732 0.716 0.732 0.732 0.732 188,624 0.7316 0.00%
1995-07-04 0 2.300 2.300 2.400 2.300 2.375 32,000 74,800 2.3375 0.732 0.732 0.763 0.732 0.755 100,600 0.7435 -3.16%
1995-07-03 0 2.375 2.325 - 2.375 2.375 28,000 66,500 2.3750 0.755 0.740 - 0.755 0.755 88,025 0.7555 0.00%
1995-06-30 0 2.375 2.375 - - - 0 0 - 0.755 0.755 - - - 0 - 0.00%
1995-06-29 0 2.375 2.300 - - - 0 0 - 0.755 0.732 - - - 0 - 0.00%
1995-06-28 0 2.375 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-06-27 0 2.375 2.300 - - - 0 0 - 0.755 0.732 - - - 0 - 0.00%
1995-06-26 0 2.375 - - - - 0 0 - 0.755 - - - - 0 - 0.00%
1995-06-23 0 2.375 2.325 2.400 - - 0 0 - 0.755 0.740 0.763 - - 0 - 0.00%
1995-06-22 0 2.375 2.275 2.400 - - 0 0 - 0.755 0.724 0.763 - - 0 - -0.00%
1995-06-21 0 2.525 2.450 2.525 2.500 2.525 20,000 50,050 2.5025 0.755 0.733 0.755 0.748 0.755 66,846 0.7487 0.00%
1995-06-20 0 2.525 2.500 2.550 - - 0 0 - 0.755 0.748 0.763 - - 0 - 0.00%
1995-06-16 0 2.525 2.500 2.550 2.500 2.525 18,000 45,150 2.5083 0.755 0.748 0.763 0.748 0.755 60,161 0.7505 3.06%
1995-06-15 0 2.450 2.425 - 2.450 2.450 10,000 24,500 2.4500 0.733 0.726 - 0.733 0.733 33,423 0.7330 0.00%
1995-06-14 0 2.450 2.425 - - - 0 0 - 0.733 0.726 - - - 0 - 0.00%
1995-06-13 0 2.450 2.400 - - - 0 0 - 0.733 0.718 - - - 0 - 0.00%
1995-06-12 0 2.450 2.375 - - - 0 0 - 0.733 0.711 - - - 0 - 0.00%
1995-06-09 0 2.450 2.400 - - - 0 0 - 0.733 0.718 - - - 0 - 0.00%
1995-06-08 0 2.450 2.350 - - - 0 0 - 0.733 0.703 - - - 0 - 0.00%
1995-06-07 0 2.450 2.425 - 2.450 2.500 34,000 83,500 2.4559 0.733 0.726 - 0.733 0.748 113,638 0.7348 -2.00%
1995-06-06 0 2.500 2.500 - - - 0 0 - 0.748 0.748 - - - 0 - 0.00%
1995-06-05 0 2.500 2.475 - 2.500 2.500 26,000 65,000 2.5000 0.748 0.741 - 0.748 0.748 86,900 0.7480 0.00%
1995-06-01 0 2.500 2.450 - - - 0 0 - 0.748 0.733 - - - 0 - 0.00%
1995-05-31 0 2.500 - - - - 0 0 - 0.748 - - - - 0 - 0.00%
1995-05-30 0 2.500 2.400 2.500 - - 0 0 - 0.748 0.718 0.748 - - 0 - 0.00%
1995-05-29 0 2.500 2.400 2.500 - - 0 0 - 0.748 0.718 0.748 - - 0 - 0.00%
1995-05-26 0 2.500 2.500 2.525 2.500 2.500 22,000 55,000 2.5000 0.748 0.748 0.755 0.748 0.748 73,530 0.7480 0.00%
1995-05-25 0 2.500 2.350 2.500 2.450 2.500 28,000 69,300 2.4750 0.748 0.703 0.748 0.733 0.748 93,584 0.7405 2.04%
1995-05-24 0 2.450 2.350 2.500 2.450 2.450 20,000 49,000 2.4500 0.733 0.703 0.748 0.733 0.733 66,846 0.7330 -1.01%
1995-05-23 0 2.475 2.475 - 2.475 2.475 30,000 74,250 2.4750 0.741 0.741 - 0.741 0.741 100,269 0.7405 0.00%
1995-05-22 0 2.475 2.475 2.500 2.475 2.475 10,000 24,750 2.4750 0.741 0.741 0.748 0.741 0.741 33,423 0.7405 -1.98%
1995-05-19 0 2.525 2.475 2.525 2.525 2.525 20,000 50,500 2.5250 0.755 0.741 0.755 0.755 0.755 66,846 0.7555 0.00%
1995-05-18 0 2.525 2.500 2.525 - - 0 0 - 0.755 0.748 0.755 - - 0 - -1.94%
1995-05-17 0 2.575 2.475 2.575 2.575 2.575 10,000 25,750 2.5750 0.770 0.741 0.770 0.770 0.770 33,423 0.7704 1.98%
1995-05-16 0 2.525 2.500 2.575 2.525 2.600 32,000 82,450 2.5766 0.755 0.748 0.770 0.755 0.778 106,953 0.7709 -2.88%
1995-05-15 0 2.600 2.575 2.600 2.525 2.600 48,000 123,200 2.5667 0.778 0.770 0.778 0.755 0.778 160,430 0.7679 9.47%
1995-05-12 0 2.375 2.350 - 2.300 2.375 44,000 101,950 2.3170 0.711 0.703 - 0.688 0.711 147,061 0.6933 2.15%
1995-05-11 0 2.325 2.325 2.375 - - 0 0 - 0.696 0.696 0.711 - - 0 - 1.09%
1995-05-10 0 2.300 2.250 2.400 2.300 2.300 36,000 82,800 2.3000 0.688 0.673 0.718 0.688 0.688 120,322 0.6882 0.00%
1995-05-09 0 2.300 2.250 2.300 - - 0 0 - 0.688 0.673 0.688 - - 0 - 0.00%
1995-05-08 0 2.300 2.200 - - - 0 0 - 0.688 0.658 - - - 0 - 0.00%
1995-05-05 0 2.300 2.250 2.300 - - 0 0 - 0.688 0.673 0.688 - - 0 - 0.00%
1995-05-04 0 2.300 2.200 2.325 2.300 2.325 30,000 69,250 2.3083 0.688 0.658 0.696 0.688 0.696 100,269 0.6906 0.00%
1995-05-03 0 2.300 2.200 2.350 - - 0 0 - 0.688 0.658 0.703 - - 0 - 0.00%
1995-05-02 0 2.300 2.200 2.350 - - 0 0 - 0.688 0.658 0.703 - - 0 - 0.00%
1995-05-01 0 2.300 2.275 2.300 - - 0 0 - 0.688 0.681 0.688 - - 0 - 0.00%
1995-04-28 0 2.300 2.300 2.375 2.225 2.350 58,000 134,150 2.3129 0.688 0.688 0.711 0.666 0.703 193,853 0.6920 1.10%
1995-04-27 0 2.275 2.225 2.275 - - 0 0 - 0.681 0.666 0.681 - - 0 - 0.00%
1995-04-26 0 2.275 2.275 2.300 2.250 2.250 94,000 211,500 2.2500 0.681 0.681 0.688 0.673 0.673 314,175 0.6732 -1.09%
1995-04-25 0 2.300 2.275 2.300 2.300 2.300 10,000 23,000 2.3000 0.688 0.681 0.688 0.688 0.688 33,423 0.6882 0.00%
1995-04-24 0 2.300 2.275 2.350 2.300 2.300 10,000 23,000 2.3000 0.688 0.681 0.703 0.688 0.688 33,423 0.6882 0.00%
1995-04-21 0 2.300 2.275 2.325 2.300 2.300 38,000 87,400 2.3000 0.688 0.681 0.696 0.688 0.688 127,007 0.6882 4.55%
1995-04-20 0 2.200 2.100 2.275 2.200 2.225 34,000 74,900 2.2029 0.658 0.628 0.681 0.658 0.666 113,638 0.6591 -4.35%
1995-04-19 0 2.300 2.250 2.400 2.175 2.300 30,000 68,050 2.2683 0.688 0.673 0.718 0.651 0.688 100,269 0.6787 -2.13%
1995-04-18 0 2.350 2.225 2.350 2.200 2.350 40,000 90,500 2.2625 0.703 0.666 0.703 0.658 0.703 133,692 0.6769 -2.08%
1995-04-13 0 2.400 2.400 2.600 2.400 2.400 16,000 38,400 2.4000 0.718 0.718 0.778 0.718 0.718 53,477 0.7181 -2.04%
1995-04-12 0 2.450 2.450 2.550 2.450 2.450 28,000 68,600 2.4500 0.733 0.733 0.763 0.733 0.733 93,584 0.7330 2.08%
1995-04-11 0 2.400 2.400 - - - 0 0 - 0.718 0.718 - - - 0 - 0.00%
1995-04-10 0 2.400 2.300 2.600 2.400 2.400 20,000 48,000 2.4000 0.718 0.688 0.778 0.718 0.718 66,846 0.7181 -7.69%
1995-04-07 0 2.600 - 2.600 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
1995-04-06 0 2.600 - 2.650 2.600 2.600 10,000 26,000 2.6000 0.778 - 0.793 0.778 0.778 33,423 0.7779 0.97%
1995-04-04 0 2.575 2.375 2.575 - - 0 0 - 0.770 0.711 0.770 - - 0 - 0.00%
1995-04-03 0 2.575 2.575 2.600 2.400 2.600 30,000 75,750 2.5250 0.770 0.770 0.778 0.718 0.778 100,269 0.7555 0.00%
1995-03-31 0 2.575 2.350 2.575 2.450 2.575 32,000 78,650 2.4578 0.770 0.703 0.770 0.733 0.770 106,953 0.7354 0.00%
1995-03-30 0 2.575 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1995-03-29 0 2.575 - - - - 0 0 - 0.770 - - - - 0 - 0.00%
1995-03-28 0 2.575 2.500 2.600 - - 0 0 - 0.770 0.748 0.778 - - 0 - 0.00%
1995-03-27 0 2.575 2.475 2.600 - - 0 0 - 0.770 0.741 0.778 - - 0 - 0.00%
1995-03-24 0 2.575 2.500 2.600 2.575 2.600 20,000 51,750 2.5875 0.770 0.748 0.778 0.770 0.778 66,846 0.7742 -2.83%
1995-03-23 0 2.650 2.450 2.650 2.650 2.650 22,000 58,300 2.6500 0.793 0.733 0.793 0.793 0.793 73,530 0.7929 0.00%
1995-03-22 0 2.650 2.650 - 2.600 2.600 10,000 26,000 2.6000 0.793 0.793 - 0.778 0.778 33,423 0.7779 3.92%
1995-03-21 0 2.550 2.400 - 2.550 2.550 10,000 25,500 2.5500 0.763 0.718 - 0.763 0.763 33,423 0.7629 2.00%
1995-03-20 0 2.500 2.400 2.550 2.500 2.500 16,000 40,000 2.5000 0.748 0.718 0.763 0.748 0.748 53,477 0.7480 0.00%
1995-03-17 0 2.500 2.400 2.525 2.500 2.500 80,000 200,000 2.5000 0.748 0.718 0.755 0.748 0.748 267,383 0.7480 -1.96%
1995-03-16 0 2.550 2.550 - - - 0 0 - 0.763 0.763 - - - 0 - 0.00%
1995-03-15 0 2.550 2.550 - - - 0 0 - 0.763 0.763 - - - 0 - 0.99%
1995-03-14 0 2.525 2.500 - 2.500 2.525 20,000 50,250 2.5125 0.755 0.748 - 0.748 0.755 66,846 0.7517 3.06%
1995-03-13 0 2.450 2.350 2.500 - - 0 0 - 0.733 0.703 0.748 - - 0 - 0.00%
1995-03-10 0 2.450 2.425 2.500 2.450 2.475 16,000 39,350 2.4594 0.733 0.726 0.748 0.733 0.741 53,477 0.7358 -2.00%
1995-03-09 0 2.500 2.500 2.600 2.450 2.500 52,000 129,700 2.4942 0.748 0.748 0.778 0.733 0.748 173,799 0.7463 0.00%
1995-03-08 0 2.500 2.425 2.600 2.500 2.500 8,000 20,000 2.5000 0.748 0.726 0.778 0.748 0.748 26,738 0.7480 0.00%
1995-03-07 0 2.500 2.400 - 2.500 2.500 12,000 30,000 2.5000 0.748 0.718 - 0.748 0.748 40,107 0.7480 -3.85%
1995-03-06 0 2.600 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1995-03-03 0 2.600 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1995-03-02 0 2.600 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1995-03-01 0 2.600 - 2.600 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
1995-02-28 0 2.600 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1995-02-27 0 2.600 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1995-02-24 0 2.600 2.550 2.650 - - 0 0 - 0.778 0.763 0.793 - - 0 - 0.00%
1995-02-23 0 2.600 - 2.700 - - 0 0 - 0.778 - 0.808 - - 0 - 0.00%
1995-02-22 0 2.600 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
1995-02-21 0 2.600 2.475 - - - 0 0 - 0.778 0.741 - - - 0 - 0.00%
1995-02-20 0 2.600 2.475 - - - 0 0 - 0.778 0.741 - - - 0 - 0.00%
1995-02-17 0 2.600 2.525 2.700 2.600 2.600 10,000 26,000 2.6000 0.778 0.755 0.808 0.778 0.778 33,423 0.7779 0.00%
1995-02-16 0 2.600 2.600 - 2.600 2.700 20,000 53,000 2.6500 0.778 0.778 - 0.778 0.808 66,846 0.7929 -3.70%
1995-02-15 0 2.700 2.600 2.750 2.700 2.700 20,000 54,000 2.7000 0.808 0.778 0.823 0.808 0.808 66,846 0.8078 -3.57%
1995-02-14 0 2.800 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
1995-02-13 0 2.800 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
1995-02-10 0 2.800 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
1995-02-09 0 2.800 2.800 - - - 0 0 - 0.838 0.838 - - - 0 - 3.70%
1995-02-08 0 2.700 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-02-07 0 2.700 2.600 - - - 0 0 - 0.808 0.778 - - - 0 - 0.00%
1995-02-06 0 2.700 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-02-03 0 2.700 - 2.750 2.700 2.700 50,000 135,000 2.7000 0.808 - 0.823 0.808 0.808 167,114 0.8078 0.00%
1995-01-30 0 2.700 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-01-27 0 2.700 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-01-26 0 2.700 - 2.700 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-01-25 0 2.700 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-01-24 0 2.700 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-01-23 0 2.700 - 2.700 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-01-20 0 2.700 - 2.700 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1995-01-19 0 2.700 - - - - 0 0 - 0.808 - - - - 0 - 0.00%
1995-01-18 0 2.700 - 2.800 2.700 2.700 6,000 16,200 2.7000 0.808 - 0.838 0.808 0.808 20,054 0.8078 -5.26%
1995-01-17 0 2.850 - - - - 0 0 - 0.853 - - - - 0 - 0.00%
1995-01-16 0 2.850 - - - - 0 0 - 0.853 - - - - 0 - 0.00%
1995-01-13 0 2.850 - - - - 0 0 - 0.853 - - - - 0 - 0.00%
1995-01-12 0 2.850 - 2.850 - - 0 0 - 0.853 - 0.853 - - 0 - 0.00%
1995-01-11 0 2.850 - - - - 0 0 - 0.853 - - - - 0 - 0.00%
1995-01-10 0 2.850 - 2.850 - - 0 0 - 0.853 - 0.853 - - 0 - 0.00%
1995-01-09 0 2.850 - 2.850 - - 0 0 - 0.853 - 0.853 - - 0 - 0.00%
1995-01-06 0 2.850 - 2.850 - - 0 0 - 0.853 - 0.853 - - 0 - -0.87%
1995-01-05 0 2.875 - 2.875 - - 0 0 - 0.860 - 0.860 - - 0 - -0.86%
1995-01-04 0 2.900 - 2.950 - - 0 0 - 0.868 - 0.883 - - 0 - 0.00%
1995-01-03 0 2.900 - 2.900 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
1994-12-30 0 2.900 - 2.900 - - 0 0 - 0.868 - 0.868 - - 0 - 0.00%
1994-12-29 0 2.900 - 2.950 - - 0 0 - 0.868 - 0.883 - - 0 - 0.00%
1994-12-28 0 2.900 - 2.950 - - 0 0 - 0.868 - 0.883 - - 0 - 0.00%
1994-12-23 0 2.900 - 2.950 - - 0 0 - 0.868 - 0.883 - - 0 - 0.00%
1994-12-22 0 2.900 - 3.000 - - 0 0 - 0.868 - 0.898 - - 0 - 0.00%
1994-12-21 0 2.900 - 2.950 2.900 2.950 40,000 117,500 2.9375 0.868 - 0.883 0.868 0.883 133,692 0.8789 1.75%
1994-12-20 0 2.850 2.800 2.850 2.850 2.850 12,000 34,200 2.8500 0.853 0.838 0.853 0.853 0.853 40,107 0.8527 3.64%
1994-12-19 0 2.750 2.750 - - - 230,000 632,500 2.7500 0.823 0.823 - - - 768,727 0.8228 0.00%
1994-12-16 0 2.750 2.750 - - - 0 0 - 0.823 0.823 - - - 0 - 1.85%
1994-12-15 0 2.700 2.700 - 2.700 2.700 4,000 10,800 2.7000 0.808 0.808 - 0.808 0.808 13,369 0.8078 0.00%
1994-12-14 0 2.700 2.700 - - - 0 0 - 0.808 0.808 - - - 0 - 0.00%
1994-12-13 0 2.700 2.700 2.800 - - 0 0 - 0.808 0.808 0.838 - - 0 - 0.00%
1994-12-12 0 2.700 2.675 - 2.625 2.700 50,000 133,950 2.6790 0.808 0.800 - 0.785 0.808 167,114 0.8015 0.00%
1994-12-09 0 2.700 2.600 2.775 2.700 2.800 20,000 55,000 2.7500 0.808 0.778 0.830 0.808 0.838 66,846 0.8228 -3.57%
1994-12-08 0 2.800 2.750 2.850 2.800 2.800 22,000 61,600 2.8000 0.838 0.823 0.853 0.838 0.838 73,530 0.8377 0.00%
1994-12-07 0 2.800 2.700 - - - 0 0 - 0.838 0.808 - - - 0 - 0.00%
1994-12-06 0 2.800 2.700 2.900 2.700 2.800 88,000 244,400 2.7773 0.838 0.808 0.868 0.808 0.838 294,122 0.8309 0.00%
1994-12-05 0 2.800 - - 2.800 2.800 10,000 28,000 2.8000 0.838 - - 0.838 0.838 33,423 0.8377 0.90%
1994-12-02 0 2.775 - 2.775 2.775 2.800 100,000 279,500 2.7950 0.830 - 0.830 0.830 0.838 334,229 0.8363 -0.89%
1994-12-01 0 2.800 - - 2.800 2.800 20,000 56,000 2.8000 0.838 - - 0.838 0.838 66,846 0.8377 0.00%
1994-11-30 0 2.800 - - - - 0 0 - 0.838 - - - - 0 - 0.00%
1994-11-29 0 2.800 2.800 - - - 0 0 - 0.838 0.838 - - - 0 - 0.00%
1994-11-28 0 2.800 2.800 - - - 0 0 - 0.838 0.838 - - - 0 - 0.00%
1994-11-25 0 2.800 2.700 - 2.800 2.800 6,000 16,800 2.8000 0.838 0.808 - 0.838 0.838 20,054 0.8377 -7.44%
1994-11-24 0 3.025 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
1994-11-23 0 3.025 - - - - 0 0 - 0.905 - - - - 0 - 0.00%
1994-11-22 0 3.025 2.975 - 3.025 3.025 20,000 60,500 3.0250 0.905 0.890 - 0.905 0.905 66,846 0.9051 -0.82%
1994-11-21 0 3.050 3.050 3.100 3.050 3.050 22,000 67,100 3.0500 0.913 0.913 0.928 0.913 0.913 73,530 0.9125 0.00%
1994-11-18 0 3.050 3.050 3.100 - - 0 0 - 0.913 0.913 0.928 - - 0 - 0.00%
1994-11-17 0 3.050 3.025 3.150 3.050 3.050 60,000 183,000 3.0500 0.913 0.905 0.942 0.913 0.913 200,537 0.9125 0.83%
1994-11-16 0 3.025 3.025 - 3.000 3.000 10,000 30,000 3.0000 0.905 0.905 - 0.898 0.898 33,423 0.8976 0.83%
1994-11-15 0 3.000 3.000 - - - 0 0 - 0.898 0.898 - - - 0 - 0.00%
1994-11-14 0 3.000 3.000 - 3.000 3.025 54,000 162,500 3.0093 0.898 0.898 - 0.898 0.905 180,484 0.9004 0.00%
1994-11-11 0 3.000 3.000 3.050 3.000 3.000 40,000 120,000 3.0000 0.898 0.898 0.913 0.898 0.898 133,692 0.8976 -3.23%
1994-11-10 0 3.100 - - - - 0 0 - 0.928 - - - - 0 - 0.00%
1994-11-09 0 3.100 - 3.150 3.100 3.150 22,000 68,500 3.1136 0.928 - 0.942 0.928 0.942 73,530 0.9316 0.00%
1994-11-08 0 3.100 2.975 3.100 - - 0 0 - 0.928 0.890 0.928 - - 0 - 0.00%
1994-11-07 0 3.100 - - - - 0 0 - 0.928 - - - - 0 - 0.00%
1994-11-04 0 3.100 3.000 3.150 3.075 3.100 30,000 92,950 3.0983 0.928 0.898 0.942 0.920 0.928 100,269 0.9270 0.00%
1994-11-03 0 3.100 3.075 3.150 3.100 3.100 10,000 31,000 3.1000 0.928 0.920 0.942 0.928 0.928 33,423 0.9275 0.00%
1994-11-02 0 3.100 3.050 3.150 3.100 3.150 40,000 125,000 3.1250 0.928 0.913 0.942 0.928 0.942 133,692 0.9350 1.64%
1994-11-01 0 3.050 3.050 - 3.050 3.050 12,000 36,600 3.0500 0.913 0.913 - 0.913 0.913 40,107 0.9125 -1.61%
1994-10-31 0 3.100 3.050 - 3.050 3.100 42,000 128,600 3.0619 0.928 0.913 - 0.913 0.928 140,376 0.9161 1.64%
1994-10-28 0 3.050 3.000 3.050 3.000 3.050 90,000 273,500 3.0389 0.913 0.898 0.913 0.898 0.913 300,806 0.9092 1.67%
1994-10-27 0 3.000 2.975 3.150 3.000 3.100 50,000 152,000 3.0400 0.898 0.890 0.942 0.898 0.928 167,114 0.9096 -4.76%
1994-10-26 0 3.150 - 3.150 - - 0 0 - 0.942 - 0.942 - - 0 - -1.56%
1994-10-25 0 3.200 - 3.200 - - 0 0 - 0.957 - 0.957 - - 0 - 0.00%
1994-10-24 0 3.200 - 3.200 3.250 3.250 8,000 26,000 3.2500 0.957 - 0.957 0.972 0.972 26,738 0.9724 -1.54%
1994-10-21 0 3.250 3.100 3.250 - - 0 0 - 0.972 0.928 0.972 - - 0 - 0.00%
1994-10-20 0 3.250 - 3.250 3.250 3.275 68,000 221,500 3.2574 0.972 - 0.972 0.972 0.980 227,276 0.9746 0.00%
1994-10-19 0 3.250 3.200 3.300 - - 0 0 - 0.972 0.957 0.987 - - 0 - 0.00%
1994-10-18 0 3.250 3.225 3.300 3.250 3.250 10,000 32,500 3.2500 0.972 0.965 0.987 0.972 0.972 33,423 0.9724 -0.76%
1994-10-17 0 3.275 - 3.300 3.275 3.325 66,000 217,600 3.2970 0.980 - 0.987 0.980 0.995 220,591 0.9864 0.00%
1994-10-14 0 3.275 - 3.300 3.275 3.300 14,000 46,000 3.2857 0.980 - 0.987 0.980 0.987 46,792 0.9831 -0.76%
1994-10-12 0 3.300 3.100 3.400 - - 0 0 - 0.987 0.928 1.017 - - 0 - 0.00%
1994-10-11 0 3.300 - 3.300 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
1994-10-10 0 3.300 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1994-10-07 0 3.300 - 3.400 - - 0 0 - 0.987 - 1.017 - - 0 - 0.00%
1994-10-06 0 3.300 3.100 - - - 0 0 - 0.987 0.928 - - - 0 - 0.00%
1994-10-05 0 3.300 3.100 - 3.300 3.300 4,000 13,200 3.3000 0.987 0.928 - 0.987 0.987 13,369 0.9873 0.00%
1994-10-04 0 3.300 3.300 3.350 - - 2,000 6,750 3.3750 0.987 0.987 1.002 - - 6,685 1.0098 0.00%
1994-10-03 0 3.300 3.250 3.350 - - 0 0 - 0.987 0.972 1.002 - - 0 - 0.00%
1994-09-30 0 3.350 - 3.390 3.350 3.400 34,000 115,100 3.3853 0.987 - 0.999 0.987 1.002 115,360 0.9977 -1.47%
1994-09-29 0 3.400 - 3.400 - - 0 0 - 1.002 - 1.002 - - 0 - 0.00%
1994-09-28 0 3.400 3.280 - - - 0 0 - 1.002 0.967 - - - 0 - 0.00%
1994-09-27 0 3.400 - 3.400 3.400 3.400 14,000 47,600 3.4000 1.002 - 1.002 1.002 1.002 47,501 1.0021 0.00%
1994-09-26 0 3.400 3.360 3.400 - - 0 0 - 1.002 0.990 1.002 - - 0 - 0.00%
1994-09-23 0 3.400 - 3.400 - - 0 0 - 1.002 - 1.002 - - 0 - -0.29%
1994-09-22 0 3.410 - 3.430 3.410 3.450 6,000 20,620 3.4367 1.005 - 1.011 1.005 1.017 20,358 1.0129 -2.01%
1994-09-20 0 3.480 - 3.480 - - 0 0 - 1.026 - 1.026 - - 0 - 0.00%
1994-09-19 0 3.480 - - - - 0 0 - 1.026 - - - - 0 - 0.00%
1994-09-16 0 3.480 - - - - 0 0 - 1.026 - - - - 0 - 0.00%
1994-09-15 0 3.480 - 3.500 - - 0 0 - 1.026 - 1.032 - - 0 - 0.00%
1994-09-14 0 3.480 - - - - 0 0 - 1.026 - - - - 0 - 0.00%
1994-09-13 0 3.480 - 3.520 - - 0 0 - 1.026 - 1.037 - - 0 - 0.00%
1994-09-12 0 3.480 - 3.480 3.480 3.480 14,000 48,720 3.4800 1.026 - 1.026 1.026 1.026 47,501 1.0257 0.00%
1994-09-09 0 3.480 3.400 - 3.440 3.480 28,000 96,720 3.4543 1.026 1.002 - 1.014 1.026 95,002 1.0181 5.45%
1994-09-08 0 3.300 - - 3.300 3.300 30,000 99,000 3.3000 0.973 - - 0.973 0.973 101,788 0.9726 0.30%
1994-09-07 0 3.290 - 3.300 - - 0 0 - 0.970 - 0.973 - - 0 - 0.00%
1994-09-06 0 3.290 3.260 3.300 3.290 3.290 18,000 59,220 3.2900 0.970 0.961 0.973 0.970 0.970 61,073 0.9697 -0.30%
1994-09-05 0 3.300 3.260 3.300 - - 0 0 - 0.973 0.961 0.973 - - 0 - 0.00%
1994-09-02 0 3.300 3.250 3.300 3.300 3.340 90,000 298,200 3.3133 0.973 0.958 0.973 0.973 0.984 305,364 0.9765 0.30%
1994-09-01 0 3.290 - 3.300 - - 0 0 - 0.970 - 0.973 - - 0 - 0.00%
1994-08-31 0 3.290 - 3.300 - - 0 0 - 0.970 - 0.973 - - 0 - 0.00%
1994-08-30 0 3.290 - 3.290 - - 0 0 - 0.970 - 0.970 - - 0 - -0.30%
1994-08-26 0 3.300 3.200 3.300 - - 0 0 - 0.973 0.943 0.973 - - 0 - -1.49%
1994-08-25 0 3.350 - - - - 0 0 - 0.987 - - - - 0 - 0.00%
1994-08-24 0 3.350 - 3.350 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
1994-08-23 0 3.350 - 3.350 - - 0 0 - 0.987 - 0.987 - - 0 - 0.00%
1994-08-22 0 3.350 - - 3.350 3.350 30,000 100,500 3.3500 0.987 - - 0.987 0.987 101,788 0.9873 0.60%
1994-08-19 0 3.330 - 3.350 - - 0 0 - 0.981 - 0.987 - - 0 - 0.00%
1994-08-18 0 3.330 - 3.330 3.330 3.330 40,000 133,200 3.3300 0.981 - 0.981 0.981 0.981 135,717 0.9815 -0.89%
1994-08-17 0 3.360 3.330 3.400 - - 0 0 - 0.990 0.981 1.002 - - 0 - 0.00%
1994-08-16 0 3.360 3.330 3.360 3.360 3.360 6,000 20,160 3.3600 0.990 0.981 0.990 0.990 0.990 20,358 0.9903 0.30%
1994-08-15 0 3.350 3.310 - - - 0 0 - 0.987 0.976 - - - 0 - 0.00%
1994-08-12 0 3.350 3.330 - 3.330 3.350 20,000 66,800 3.3400 0.987 0.981 - 0.981 0.987 67,859 0.9844 0.90%
1994-08-11 0 3.320 3.310 - - - 0 0 - 0.979 0.976 - - - 0 - 0.00%
1994-08-10 0 3.320 3.310 3.450 3.310 3.320 42,000 139,120 3.3124 0.979 0.976 1.017 0.976 0.979 142,503 0.9763 0.30%
1994-08-09 0 3.310 3.310 - - - 0 0 - 0.976 0.976 - - - 0 - 0.00%
1994-08-08 0 3.310 3.310 - 3.310 3.310 10,000 33,100 3.3100 0.976 0.976 - 0.976 0.976 33,929 0.9756 0.00%
1994-08-05 0 3.310 3.310 - - - 0 0 - 0.976 0.976 - - - 0 - 0.00%
1994-08-04 0 3.310 3.310 3.350 3.310 3.330 18,000 59,780 3.3211 0.976 0.976 0.987 0.976 0.981 61,073 0.9788 0.30%
1994-08-03 0 3.300 3.290 - - - 0 0 - 0.973 0.970 - - - 0 - 0.00%
1994-08-02 0 3.300 - - 3.300 3.310 50,000 165,200 3.3040 0.973 - - 0.973 0.976 169,647 0.9738 0.00%
1994-08-01 0 3.300 - - 3.300 3.300 30,000 99,000 3.3000 0.973 - - 0.973 0.973 101,788 0.9726 0.00%
1994-07-29 0 3.300 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1994-07-28 0 3.300 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1994-07-27 0 3.300 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1994-07-26 0 3.300 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1994-07-25 0 3.300 - - 3.300 3.300 6,000 19,800 3.3000 0.973 - - 0.973 0.973 20,358 0.9726 0.00%
1994-07-22 0 3.300 - - 3.300 3.300 6,000 19,800 3.3000 0.973 - - 0.973 0.973 20,358 0.9726 0.00%
1994-07-21 0 3.300 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1994-07-20 0 3.300 - - - - 0 0 - 0.973 - - - - 0 - 0.00%
1994-07-19 0 3.300 - 3.300 3.300 3.300 14,000 46,200 3.3000 0.973 - 0.973 0.973 0.973 47,501 0.9726 0.00%
1994-07-18 0 3.300 3.300 - 3.270 3.270 18,000 58,860 3.2700 0.973 0.973 - 0.964 0.964 61,073 0.9638 1.54%
1994-07-15 0 3.250 3.230 - 3.250 3.250 20,000 65,000 3.2500 0.958 0.952 - 0.958 0.958 67,859 0.9579 0.62%
1994-07-14 0 3.230 3.230 3.300 3.230 3.310 128,000 420,640 3.2863 0.952 0.952 0.973 0.952 0.976 434,295 0.9686 -1.82%
1994-07-13 0 3.290 3.250 - 3.290 3.300 20,000 65,900 3.2950 0.970 0.958 - 0.970 0.973 67,859 0.9711 -0.60%
1994-07-12 0 3.310 - 3.380 3.310 3.310 10,000 33,100 3.3100 0.976 - 0.996 0.976 0.976 33,929 0.9756 -1.19%
1994-07-11 0 3.350 3.310 - - - 0 0 - 0.987 0.976 - - - 0 - 0.00%
1994-07-08 0 3.350 - 3.370 3.350 3.370 78,000 261,540 3.3531 0.987 - 0.993 0.987 0.993 264,649 0.9883 0.00%
1994-07-07 0 3.350 - - 3.350 3.350 14,000 46,900 3.3500 0.987 - - 0.987 0.987 47,501 0.9873 -0.59%
1994-07-06 0 3.370 - - - - 0 0 - 0.993 - - - - 0 - 0.00%
1994-07-05 0 3.370 - 3.400 3.370 3.400 34,000 114,880 3.3788 0.993 - 1.002 0.993 1.002 115,360 0.9958 -2.32%
1994-07-04 0 3.450 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
1994-07-01 0 3.450 - - - - 0 0 - 1.017 - - - - 0 - 0.00%
1994-06-30 0 3.450 - 3.450 3.400 3.400 10,000 34,000 3.4000 1.017 - 1.017 1.002 1.002 33,929 1.0021 -1.43%
1994-06-29 0 3.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1994-06-28 0 3.500 - 3.500 - - 0 0 - 1.032 - 1.032 - - 0 - 0.00%
1994-06-27 0 3.500 3.300 - - - 0 0 - 1.032 0.973 - - - 0 - 0.00%
1994-06-24 0 3.500 - 3.500 3.500 3.525 102,000 357,300 3.5029 1.032 - 1.032 1.032 1.039 346,079 1.0324 0.00%
1994-06-23 0 3.500 - 3.600 - - 0 0 - 1.032 - 1.061 - - 0 - 0.00%
1994-06-22 0 3.500 - 3.600 - - 0 0 - 1.032 - 1.061 - - 0 - 0.00%
1994-06-21 0 3.500 - 3.500 - - 0 0 - 1.032 - 1.032 - - 0 - 0.00%
1994-06-20 0 3.500 - 3.500 - - 0 0 - 1.032 - 1.032 - - 0 - 0.00%
1994-06-17 0 3.500 - - - - 0 0 - 1.032 - - - - 0 - 0.00%
1994-06-16 0 3.500 3.500 3.550 3.500 3.500 10,000 35,000 3.5000 1.032 1.032 1.046 1.032 1.032 33,929 1.0316 -2.78%
1994-06-15 0 3.600 - 3.650 3.600 3.600 24,000 86,400 3.6000 1.061 - 1.076 1.061 1.061 81,430 1.0610 1.41%
1994-06-10 0 3.550 - 3.600 3.550 3.600 22,000 78,700 3.5773 1.046 - 1.061 1.046 1.061 74,644 1.0543 -2.74%
1994-06-09 0 3.650 3.600 3.700 3.600 3.650 40,000 145,000 3.6250 1.076 1.061 1.091 1.061 1.076 135,717 1.0684 1.39%
1994-06-08 0 3.700 3.700 3.800 3.625 3.700 48,000 175,750 3.6615 1.061 1.061 1.090 1.040 1.061 167,385 1.0500 3.50%
1994-06-07 0 3.575 3.525 3.600 - - 0 0 - 1.025 1.011 1.032 - - 0 - 0.00%
1994-06-06 0 3.575 3.550 3.650 3.550 3.650 54,000 194,450 3.6009 1.025 1.018 1.047 1.018 1.047 188,308 1.0326 2.14%
1994-06-03 0 3.500 3.475 - 3.500 3.500 10,000 35,000 3.5000 1.004 0.997 - 1.004 1.004 34,872 1.0037 0.00%
1994-06-02 0 3.500 3.475 - - - 0 0 - 1.004 0.997 - - - 0 - 0.00%
1994-06-01 0 3.500 3.475 - - - 0 0 - 1.004 0.997 - - - 0 - 0.00%
1994-05-31 0 3.500 3.450 3.600 3.450 3.500 80,000 279,000 3.4875 1.004 0.989 1.032 0.989 1.004 278,974 1.0001 -2.78%
1994-05-30 0 3.600 3.525 3.600 - - 6,000 21,300 3.5500 1.032 1.011 1.032 - - 20,923 1.0180 0.00%
1994-05-27 0 3.600 3.525 3.625 - - 0 0 - 1.032 1.011 1.040 - - 0 - 0.00%
1994-05-26 0 3.600 - 3.700 3.600 3.600 50,000 180,000 3.6000 1.032 - 1.061 1.032 1.032 174,359 1.0324 0.00%
1994-05-25 0 3.600 3.500 3.600 3.575 3.600 40,000 143,750 3.5938 1.032 1.004 1.032 1.025 1.032 139,487 1.0306 1.41%
1994-05-24 0 3.550 3.500 3.600 - - 0 0 - 1.018 1.004 1.032 - - 0 - 0.00%
1994-05-23 0 3.550 3.500 3.650 3.550 3.550 20,000 71,000 3.5500 1.018 1.004 1.047 1.018 1.018 69,744 1.0180 3.65%
1994-05-20 0 3.425 3.425 - - - 0 0 - 0.982 0.982 - - - 0 - 1.48%
1994-05-19 0 3.375 3.350 3.400 3.350 3.375 20,000 67,250 3.3625 0.968 0.961 0.975 0.961 0.968 69,744 0.9642 2.27%
1994-05-18 0 3.300 3.250 3.375 3.300 3.350 26,000 86,600 3.3308 0.946 0.932 0.968 0.946 0.961 90,667 0.9551 1.54%
1994-05-17 0 3.250 3.225 3.300 3.250 3.300 60,000 196,500 3.2750 0.932 0.925 0.946 0.932 0.946 209,231 0.9392 0.78%
1994-05-16 0 3.225 3.175 3.250 3.200 3.225 30,000 96,500 3.2167 0.925 0.910 0.932 0.918 0.925 104,615 0.9224 3.20%
1994-05-13 0 3.125 3.125 3.225 - - 0 0 - 0.896 0.896 0.925 - - 0 - 0.81%
1994-05-12 0 3.100 3.100 3.150 3.100 3.100 20,000 62,000 3.1000 0.889 0.889 0.903 0.889 0.889 69,744 0.8890 -0.80%
1994-05-11 0 3.125 3.100 3.150 3.100 3.150 48,000 150,050 3.1260 0.896 0.889 0.903 0.889 0.903 167,385 0.8964 0.81%
1994-05-10 0 3.100 3.100 3.150 3.050 3.100 40,000 123,000 3.0750 0.889 0.889 0.903 0.875 0.889 139,487 0.8818 1.64%
1994-05-09 0 3.050 3.000 3.100 3.000 3.125 190,000 585,050 3.0792 0.875 0.860 0.889 0.860 0.896 662,564 0.8830 -1.61%
1994-05-06 0 3.100 3.100 3.150 3.100 3.200 154,000 483,450 3.1393 0.889 0.889 0.903 0.889 0.918 537,026 0.9002 -1.59%
1994-05-05 0 3.150 3.050 3.150 3.150 3.200 140,000 448,000 3.2000 0.903 0.875 0.903 0.903 0.918 488,205 0.9176 -3.08%
1994-05-04 0 3.250 - 3.350 3.250 3.400 90,000 304,000 3.3778 0.932 - 0.961 0.932 0.975 313,846 0.9686 -4.41%
1994-05-03 0 3.400 3.400 3.550 3.400 3.450 34,000 116,300 3.4206 0.975 0.975 1.018 0.975 0.989 118,564 0.9809 -2.86%
1994-05-02 0 3.500 3.500 3.625 3.500 3.500 10,000 35,000 3.5000 1.004 1.004 1.040 1.004 1.004 34,872 1.0037 -1.41%
1994-04-29 0 3.550 3.500 3.650 - - 0 0 - 1.018 1.004 1.047 - - 0 - 0.00%
1994-04-28 0 3.550 3.450 3.550 - - 0 0 - 1.018 0.989 1.018 - - 0 - 0.00%
1994-04-27 0 3.550 - 3.650 3.550 3.550 6,000 21,300 3.5500 1.018 - 1.047 1.018 1.018 20,923 1.0180 0.00%
1994-04-26 0 3.550 3.450 - 3.450 3.550 10,000 35,300 3.5300 1.018 0.989 - 0.989 1.018 34,872 1.0123 7.58%
1994-04-25 0 3.300 - 3.400 3.300 3.400 12,000 40,600 3.3833 0.946 - 0.975 0.946 0.975 41,846 0.9702 -2.94%
1994-04-22 0 3.400 3.375 3.500 3.400 3.500 58,000 202,000 3.4828 0.975 0.968 1.004 0.975 1.004 202,256 0.9987 0.00%
1994-04-21 0 3.400 3.400 - 3.400 3.400 8,000 27,200 3.4000 0.975 0.975 - 0.975 0.975 27,897 0.9750 -2.86%
1994-04-20 0 3.500 3.400 - 3.500 3.500 60,000 211,500 3.5250 1.004 0.975 - 1.004 1.004 209,231 1.0108 0.00%
1994-04-19 0 3.500 3.475 3.550 3.450 3.500 38,000 132,250 3.4803 1.004 0.997 1.018 0.989 1.004 132,513 0.9980 -1.41%
1994-04-18 0 3.550 3.550 3.575 3.550 3.550 20,000 71,000 3.5500 1.018 1.018 1.025 1.018 1.018 69,744 1.0180 -1.39%
1994-04-15 0 3.600 3.575 3.675 3.575 3.600 36,000 129,450 3.5958 1.032 1.025 1.054 1.025 1.032 125,538 1.0312 0.70%
1994-04-14 0 3.575 3.550 - 3.575 3.600 114,000 408,050 3.5794 1.025 1.018 - 1.025 1.032 397,538 1.0264 0.00%
1994-04-13 0 3.575 3.550 3.575 3.550 3.600 130,000 466,350 3.5873 1.025 1.018 1.025 1.018 1.032 453,333 1.0287 -0.69%
1994-04-12 0 3.600 - 3.700 3.600 3.700 28,000 102,600 3.6643 1.032 - 1.061 1.032 1.061 97,641 1.0508 -2.70%
1994-04-11 0 3.700 - 3.750 - - 0 0 - 1.061 - 1.075 - - 0 - 0.00%
1994-04-08 0 3.700 - 3.700 - - 0 0 - 1.061 - 1.061 - - 0 - 0.00%
1994-04-07 0 3.700 - - - - 0 0 - 1.061 - - - - 0 - 0.00%
1994-04-06 0 3.700 - 3.800 - - 0 0 - 1.061 - 1.090 - - 0 - 0.00%
1994-03-31 0 3.700 3.500 - 3.700 3.700 20,000 74,000 3.7000 1.061 1.004 - 1.061 1.061 69,744 1.0610 2.78%
1994-03-30 0 3.600 - 3.700 3.600 3.600 6,000 21,600 3.6000 1.032 - 1.061 1.032 1.032 20,923 1.0324 -2.70%
1994-03-29 0 3.700 3.600 3.800 - - 10,000 36,000 3.6000 1.061 1.032 1.090 - - 34,872 1.0324 0.00%
1994-03-28 0 3.700 3.600 3.800 3.700 3.700 4,000 14,800 3.7000 1.061 1.032 1.090 1.061 1.061 13,949 1.0610 -2.63%
1994-03-25 0 3.800 - 3.900 - - 0 0 - 1.090 - 1.118 - - 0 - 0.00%
1994-03-24 0 3.800 - 3.800 3.700 3.800 44,000 166,300 3.7795 1.090 - 1.090 1.061 1.090 153,436 1.0838 -2.56%
1994-03-23 0 3.900 - 3.900 3.800 3.900 12,000 45,800 3.8167 1.118 - 1.118 1.090 1.118 41,846 1.0945 0.00%
1994-03-22 0 3.900 - 3.900 3.900 3.900 22,000 85,800 3.9000 1.118 - 1.118 1.118 1.118 76,718 1.1184 0.00%
1994-03-21 0 3.900 - 3.900 - - 0 0 - 1.118 - 1.118 - - 0 - 0.00%
1994-03-18 0 3.900 - 3.900 3.900 3.900 20,000 78,000 3.9000 1.118 - 1.118 1.118 1.118 69,744 1.1184 0.00%
1994-03-17 0 3.900 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
1994-03-16 0 3.900 - - - - 0 0 - 1.118 - - - - 0 - 0.00%
1994-03-15 0 3.900 3.800 3.900 - - 0 0 - 1.118 1.090 1.118 - - 0 - 0.00%
1994-03-14 0 3.900 3.850 3.900 3.900 3.900 10,000 39,000 3.9000 1.118 1.104 1.118 1.118 1.118 34,872 1.1184 0.00%
1994-03-11 0 3.900 3.900 3.950 3.875 3.900 90,000 349,250 3.8806 1.118 1.118 1.133 1.111 1.118 313,846 1.1128 0.00%
1994-03-10 0 3.900 3.850 4.000 3.900 4.000 54,000 214,600 3.9741 1.118 1.104 1.147 1.118 1.147 188,308 1.1396 -2.50%
1994-03-09 0 4.000 3.975 4.150 4.000 4.000 10,000 40,000 4.0000 1.147 1.140 1.190 1.147 1.147 34,872 1.1471 -2.44%
1994-03-08 0 4.100 4.075 4.150 4.100 4.100 8,000 32,800 4.1000 1.176 1.169 1.190 1.176 1.176 27,897 1.1757 0.00%
1994-03-07 0 4.100 4.075 4.150 4.100 4.100 20,000 82,000 4.1000 1.176 1.169 1.190 1.176 1.176 69,744 1.1757 -1.20%
1994-03-04 0 4.150 - 4.150 4.150 4.150 18,000 74,700 4.1500 1.190 - 1.190 1.190 1.190 62,769 1.1901 1.22%
1994-03-03 0 4.100 - - - - 0 0 - 1.176 - - - - 0 - 0.00%
1994-03-02 0 4.100 - 4.150 4.100 4.100 10,000 41,000 4.1000 1.176 - 1.190 1.176 1.176 34,872 1.1757 -1.20%
1994-03-01 0 4.150 4.050 4.200 4.150 4.150 30,000 124,500 4.1500 1.190 1.161 1.204 1.190 1.190 104,615 1.1901 0.00%
1994-02-28 0 4.150 4.050 4.150 4.150 4.150 10,000 41,500 4.1500 1.190 1.161 1.190 1.190 1.190 34,872 1.1901 0.00%
1994-02-25 0 4.150 4.050 4.150 4.150 4.150 22,000 91,300 4.1500 1.190 1.161 1.190 1.190 1.190 76,718 1.1901 0.00%
1994-02-24 0 4.150 4.100 4.200 4.125 4.150 18,000 74,500 4.1389 1.190 1.176 1.204 1.183 1.190 62,769 1.1869 -1.19%
1994-02-23 0 4.200 4.150 4.200 4.200 4.200 50,000 210,000 4.2000 1.204 1.190 1.204 1.204 1.204 174,359 1.2044 0.00%
1994-02-22 0 4.200 - 4.300 - - 0 0 - 1.204 - 1.233 - - 0 - 0.00%
1994-02-21 0 4.200 - 4.250 - - 0 0 - 1.204 - 1.219 - - 0 - 0.00%
1994-02-18 0 4.200 - 4.300 4.200 4.200 10,000 42,000 4.2000 1.204 - 1.233 1.204 1.204 34,872 1.2044 0.00%
1994-02-17 0 4.200 4.200 4.250 4.200 4.200 60,000 252,000 4.2000 1.204 1.204 1.219 1.204 1.204 209,231 1.2044 0.00%
1994-02-16 0 4.200 - 4.300 4.200 4.300 100,000 423,000 4.2300 1.204 - 1.233 1.204 1.233 348,718 1.2130 -2.33%
1994-02-15 0 4.300 4.200 4.375 4.300 4.375 108,000 470,800 4.3593 1.233 1.204 1.255 1.233 1.255 376,615 1.2501 -2.27%
1994-02-14 0 4.400 4.325 4.400 4.350 4.400 32,000 140,300 4.3844 1.262 1.240 1.262 1.247 1.262 111,590 1.2573 1.15%
1994-02-09 0 4.350 4.350 4.400 4.350 4.350 6,000 26,100 4.3500 1.247 1.247 1.262 1.247 1.247 20,923 1.2474 0.00%
1994-02-08 0 4.350 4.300 4.450 - - 0 0 - 1.247 1.233 1.276 - - 0 - 0.00%
1994-02-07 0 4.350 4.300 4.450 4.325 4.400 82,000 356,700 4.3500 1.247 1.233 1.276 1.240 1.262 285,949 1.2474 -1.14%
1994-02-04 0 4.400 4.400 4.475 4.400 4.400 44,000 193,600 4.4000 1.262 1.262 1.283 1.262 1.262 153,436 1.2618 0.00%
1994-02-03 0 4.400 4.400 4.425 4.300 4.425 116,000 509,200 4.3897 1.262 1.262 1.269 1.233 1.269 404,513 1.2588 2.33%
1994-02-02 0 4.300 4.200 4.400 - - 0 0 - 1.233 1.204 1.262 - - 0 - 0.00%
1994-02-01 0 4.300 - 4.400 4.300 4.300 10,000 43,000 4.3000 1.233 - 1.262 1.233 1.233 34,872 1.2331 -2.27%
1994-01-31 0 4.400 4.300 4.500 4.400 4.400 10,000 44,000 4.4000 1.262 1.233 1.290 1.262 1.262 34,872 1.2618 0.00%
1994-01-28 0 4.400 4.300 4.475 4.400 4.450 30,000 132,500 4.4167 1.262 1.233 1.283 1.262 1.276 104,615 1.2665 -1.12%
1994-01-27 0 4.450 4.400 4.500 4.400 4.450 40,000 177,000 4.4250 1.276 1.262 1.290 1.262 1.276 139,487 1.2689 1.14%
1994-01-26 0 4.400 4.375 4.425 4.350 4.400 114,000 500,100 4.3868 1.262 1.255 1.269 1.247 1.262 397,538 1.2580 1.15%
1994-01-25 0 4.350 4.350 4.450 4.350 4.400 40,000 174,500 4.3625 1.247 1.247 1.276 1.247 1.262 139,487 1.2510 -1.14%
1994-01-24 0 4.400 4.325 4.450 4.400 4.400 10,000 44,000 4.4000 1.262 1.240 1.276 1.262 1.262 34,872 1.2618 1.15%
1994-01-21 0 4.350 4.225 4.400 - - 0 0 - 1.247 1.212 1.262 - - 0 - 0.00%
1994-01-20 0 4.350 4.250 4.375 4.250 4.350 178,000 765,900 4.3028 1.247 1.219 1.255 1.219 1.247 620,718 1.2339 1.75%
1994-01-19 0 4.275 4.250 4.300 4.275 4.350 128,000 550,550 4.3012 1.226 1.219 1.233 1.226 1.247 446,359 1.2334 -0.58%
1994-01-18 0 4.300 4.250 4.300 4.250 4.400 318,000 1,374,400 4.3220 1.233 1.219 1.233 1.219 1.262 1,108,923 1.2394 1.18%
1994-01-17 0 4.250 - 4.275 4.250 4.300 28,000 119,900 4.2821 1.219 - 1.226 1.219 1.233 97,641 1.2280 -1.16%
1994-01-14 0 4.300 4.100 4.300 4.150 4.300 20,000 84,100 4.2050 1.233 1.176 1.233 1.190 1.233 69,744 1.2058 3.61%
1994-01-13 0 4.150 4.100 4.200 4.125 4.175 80,000 332,000 4.1500 1.190 1.176 1.204 1.183 1.197 278,974 1.1901 -3.49%
1994-01-12 0 4.300 4.200 - 4.225 4.300 56,000 240,050 4.2866 1.233 1.204 - 1.212 1.233 195,282 1.2292 -0.58%
1994-01-11 0 4.325 4.250 4.325 4.300 4.350 50,000 216,000 4.3200 1.240 1.219 1.240 1.233 1.247 174,359 1.2388 -0.57%
1994-01-10 0 4.350 4.300 4.400 4.250 4.350 88,000 378,100 4.2966 1.247 1.233 1.262 1.219 1.247 306,872 1.2321 3.57%
1994-01-07 0 4.200 4.200 4.500 4.100 4.200 12,000 49,600 4.1333 1.204 1.204 1.290 1.176 1.204 41,846 1.1853 -4.55%
1994-01-06 0 4.400 4.400 4.550 4.350 4.475 148,000 657,850 4.4449 1.262 1.262 1.305 1.247 1.283 516,102 1.2747 -1.12%
1994-01-05 0 4.450 4.450 4.550 4.300 4.550 118,000 521,200 4.4169 1.276 1.276 1.305 1.233 1.305 411,487 1.2666 1.14%
1994-01-04 0 4.400 4.250 4.400 4.400 4.450 96,000 423,900 4.4156 1.262 1.219 1.262 1.262 1.276 334,769 1.2662 1.73%
1994-01-03 0 4.325 4.325 - 4.150 4.200 62,000 259,800 4.1903 1.240 1.240 - 1.190 1.204 216,205 1.2016

Copyright & disclaimer, Privacy policy

Back to top