DENWAY MOTORS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00203  1993-02-22  2010-08-16  2010-08-26
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
2010-08-25 1 - - - - - 0 0 - 4.230 - - - - 0 - 0.00%
2010-08-24 1 - - - - - 0 0 - 4.230 - - - - 0 - 0.00%
2010-08-23 1 - - - - - 0 0 - 4.230 - - - - 0 - 0.00%
2010-08-20 1 - - - - - 0 0 - 4.230 - - - - 0 - 0.00%
2010-08-19 1 - - - - - 0 0 - 4.230 - - - - 0 - 0.00%
2010-08-18 1 - - - - - 0 0 - 4.230 - - - - 0 - 0.00%
2010-08-17 1 - - - - - 0 0 - 4.230 - - - - 0 - 0.00%
2010-08-16 0 4.230 4.240 4.250 4.140 4.330 73,665,188 312,901,877 4.2476 4.230 4.240 4.250 4.140 4.330 73,665,188 4.2476 2.17%
2010-08-13 0 4.140 4.140 4.160 4.100 4.220 38,224,595 158,920,780 4.1576 4.140 4.140 4.160 4.100 4.220 38,224,595 4.1576 0.49%
2010-08-12 0 4.120 4.100 4.120 4.060 4.130 21,101,734 86,231,745 4.0865 4.120 4.100 4.120 4.060 4.130 21,101,734 4.0865 -0.24%
2010-08-11 0 4.130 4.140 4.150 4.080 4.230 23,391,942 97,287,382 4.1590 4.130 4.140 4.150 4.080 4.230 23,391,942 4.1590 -1.20%
2010-08-10 0 4.180 4.180 4.190 4.150 4.250 19,916,000 83,382,200 4.1867 4.180 4.180 4.190 4.150 4.250 19,916,000 4.1867 -1.42%
2010-08-09 0 4.240 4.230 4.240 4.150 4.260 25,367,478 106,568,958 4.2010 4.240 4.230 4.240 4.150 4.260 25,367,478 4.2010 2.17%
2010-08-06 0 4.150 4.130 4.150 4.060 4.160 18,704,200 77,034,880 4.1186 4.150 4.130 4.150 4.060 4.160 18,704,200 4.1186 -0.24%
2010-08-05 0 4.160 4.140 4.160 4.110 4.200 14,834,817 61,576,794 4.1508 4.160 4.140 4.160 4.110 4.200 14,834,817 4.1508 0.48%
2010-08-04 0 4.140 4.140 4.150 4.100 4.240 44,626,628 184,903,680 4.1433 4.140 4.140 4.150 4.100 4.240 44,626,628 4.1433 -2.36%
2010-08-03 0 4.240 4.240 4.250 4.200 4.410 76,036,114 326,608,437 4.2954 4.240 4.240 4.250 4.200 4.410 76,036,114 4.2954 -0.70%
2010-08-02 0 4.270 4.260 4.270 4.010 4.270 77,262,235 322,204,397 4.1703 4.270 4.260 4.270 4.010 4.270 77,262,235 4.1703 7.83%
2010-07-30 0 3.960 3.940 3.960 3.910 3.980 30,041,400 118,611,986 3.9483 3.960 3.940 3.960 3.910 3.980 30,041,400 3.9483 0.76%
2010-07-29 0 3.930 3.920 3.930 3.840 4.020 51,565,696 205,041,462 3.9763 3.930 3.920 3.930 3.840 4.020 51,565,696 3.9763 2.08%
2010-07-28 0 3.850 3.840 3.850 3.730 3.860 49,232,760 188,349,263 3.8257 3.850 3.840 3.850 3.730 3.860 49,232,760 3.8257 2.67%
2010-07-27 0 3.750 3.750 3.760 3.700 3.780 27,102,825 101,163,043 3.7326 3.750 3.750 3.760 3.700 3.780 27,102,825 3.7326 1.08%
2010-07-26 0 3.710 3.700 3.720 3.670 3.760 16,998,325 62,962,700 3.7041 3.710 3.700 3.720 3.670 3.760 16,998,325 3.7041 -1.33%
2010-07-23 0 3.760 3.750 3.760 3.730 3.770 12,173,170 45,634,605 3.7488 3.760 3.750 3.760 3.730 3.770 12,173,170 3.7488 0.80%
2010-07-22 0 3.730 3.730 3.740 3.710 3.760 15,484,382 57,785,847 3.7319 3.730 3.730 3.740 3.710 3.760 15,484,382 3.7319 -1.84%
2010-07-21 0 3.800 3.780 3.800 3.710 3.810 21,199,934 80,093,248 3.7780 3.800 3.780 3.800 3.710 3.810 21,199,934 3.7780 1.60%
2010-07-20 0 3.740 3.730 3.740 3.660 3.790 22,914,900 85,477,128 3.7302 3.740 3.730 3.740 3.660 3.790 22,914,900 3.7302 0.00%
2010-07-19 0 3.740 3.740 3.750 3.690 3.830 28,223,026 105,760,659 3.7473 3.740 3.740 3.750 3.690 3.830 28,223,026 3.7473 -1.06%
2010-07-16 1 - - - - - 0 0 - 3.780 - - - - 0 - 0.00%
2010-07-15 0 3.780 3.780 3.800 3.750 3.820 16,268,234 61,707,052 3.7931 3.780 3.780 3.800 3.750 3.820 16,268,234 3.7931 0.27%
2010-07-14 0 3.770 3.760 3.770 3.760 3.870 17,410,500 66,194,345 3.8020 3.770 3.760 3.770 3.760 3.870 17,410,500 3.8020 -0.53%
2010-07-13 0 3.790 3.790 3.800 3.790 3.820 9,930,279 37,785,386 3.8051 3.790 3.790 3.800 3.790 3.820 9,930,279 3.8051 0.26%
2010-07-12 0 3.780 3.770 3.790 3.770 3.820 11,773,200 44,667,225 3.7940 3.780 3.770 3.790 3.770 3.820 11,773,200 3.7940 0.27%
2010-07-09 0 3.770 3.770 3.790 3.760 3.850 18,679,243 71,100,368 3.8064 3.770 3.770 3.790 3.760 3.850 18,679,243 3.8064 0.27%
2010-07-08 0 3.760 3.760 3.770 3.720 3.840 15,184,556 57,525,490 3.7884 3.760 3.760 3.770 3.720 3.840 15,184,556 3.7884 0.80%
2010-07-07 0 3.730 3.710 3.730 3.560 3.730 22,704,806 83,174,232 3.6633 3.730 3.710 3.730 3.560 3.730 22,704,806 3.6633 2.75%
2010-07-06 0 3.630 3.630 3.650 3.470 3.640 20,494,306 72,978,385 3.5609 3.630 3.630 3.650 3.470 3.640 20,494,306 3.5609 4.61%
2010-07-05 0 3.470 3.470 3.480 3.460 3.570 22,910,000 80,362,094 3.5077 3.470 3.470 3.480 3.460 3.570 22,910,000 3.5077 -0.86%
2010-07-02 0 3.500 3.500 3.520 3.480 3.710 38,033,200 136,250,247 3.5824 3.500 3.500 3.520 3.480 3.710 38,033,200 3.5824 -5.15%
2010-06-30 0 3.690 3.680 3.690 3.630 3.730 32,555,257 119,840,350 3.6811 3.690 3.680 3.690 3.630 3.730 32,555,257 3.6811 -0.54%
2010-06-29 0 3.710 3.700 3.710 3.710 3.900 28,010,490 106,102,077 3.7879 3.710 3.700 3.710 3.710 3.900 28,010,490 3.7879 -4.87%
2010-06-28 0 3.900 3.900 3.920 3.900 4.020 33,265,000 131,952,400 3.9667 3.900 3.900 3.920 3.900 4.020 33,265,000 3.9667 -1.52%
2010-06-25 0 3.960 3.960 3.970 3.790 3.970 35,250,200 137,459,192 3.8995 3.960 3.960 3.970 3.790 3.970 35,250,200 3.8995 3.66%
2010-06-24 0 3.820 3.810 3.820 3.790 3.950 31,298,395 121,130,816 3.8702 3.820 3.810 3.820 3.790 3.950 31,298,395 3.8702 -1.55%
2010-06-23 0 3.880 3.880 3.890 3.670 3.900 36,052,553 137,308,393 3.8086 3.880 3.880 3.890 3.670 3.900 36,052,553 3.8086 4.02%
2010-06-22 0 3.730 3.720 3.730 3.650 3.780 32,398,400 120,934,508 3.7327 3.730 3.720 3.730 3.650 3.780 32,398,400 3.7327 0.81%
2010-06-21 0 3.700 3.700 3.710 3.610 3.740 32,343,244 119,147,587 3.6838 3.700 3.700 3.710 3.610 3.740 32,343,244 3.6838 2.78%
2010-06-18 0 3.600 3.570 3.600 3.530 3.620 28,959,000 103,659,540 3.5795 3.600 3.570 3.600 3.530 3.620 28,959,000 3.5795 0.56%
2010-06-17 0 3.580 3.580 3.590 3.570 3.670 43,996,718 158,879,782 3.6112 3.580 3.580 3.590 3.570 3.670 43,996,718 3.6112 -1.10%
2010-06-15 0 3.620 3.620 3.630 3.570 3.700 26,759,353 97,615,968 3.6479 3.620 3.620 3.630 3.570 3.700 26,759,353 3.6479 -0.28%
2010-06-14 0 3.630 3.630 3.640 3.590 3.680 13,108,000 47,678,320 3.6373 3.630 3.630 3.640 3.590 3.680 13,108,000 3.6373 1.97%
2010-06-11 0 3.560 3.550 3.560 3.540 3.630 14,187,052 50,881,386 3.5865 3.560 3.550 3.560 3.540 3.630 14,187,052 3.5865 1.14%
2010-06-10 0 3.520 3.510 3.530 3.500 3.680 21,786,000 77,736,278 3.5682 3.520 3.510 3.530 3.500 3.680 21,786,000 3.5682 -4.35%
2010-06-09 0 3.680 3.670 3.680 3.620 3.840 82,047,334 305,458,535 3.7230 3.680 3.670 3.680 3.620 3.840 82,047,334 3.7230 1.66%
2010-06-08 0 3.620 3.610 3.620 3.580 3.980 104,981,417 393,852,526 3.7516 3.620 3.610 3.620 3.580 3.980 104,981,417 3.7516 2.26%
2010-06-07 1 - - - - - 0 0 - 3.540 - - - - 0 - 0.00%
2010-06-04 0 3.540 3.530 3.540 3.350 3.560 45,593,216 158,744,267 3.4818 3.540 3.530 3.540 3.350 3.560 45,593,216 3.4818 5.67%
2010-06-03 0 3.350 3.350 3.360 3.180 3.360 37,494,970 122,873,636 3.2771 3.350 3.350 3.360 3.180 3.360 37,494,970 3.2771 6.35%
2010-06-02 0 3.150 3.150 3.160 3.130 3.210 9,588,000 30,362,780 3.1667 3.150 3.150 3.160 3.130 3.210 9,588,000 3.1667 0.00%
2010-06-01 0 3.150 3.150 3.160 3.140 3.360 40,297,000 130,259,070 3.2325 3.150 3.150 3.160 3.140 3.360 40,297,000 3.2325 -4.55%
2010-05-31 0 3.300 3.290 3.300 3.070 3.310 66,173,000 214,902,730 3.2476 3.300 3.290 3.300 3.070 3.310 66,173,000 3.2476 6.45%
2010-05-28 0 3.100 3.100 3.120 2.980 3.300 60,613,925 193,402,463 3.1907 3.100 3.100 3.120 2.980 3.300 60,613,925 3.1907 -2.82%
2010-05-27 0 3.190 3.190 3.200 3.010 3.230 32,182,491 101,291,413 3.1474 3.190 3.190 3.200 3.010 3.230 32,182,491 3.1474 0.63%
2010-05-26 0 3.170 3.150 3.160 3.110 3.270 30,364,722 96,988,971 3.1941 3.170 3.150 3.160 3.110 3.270 30,364,722 3.1941 -2.16%
2010-05-25 0 3.240 3.230 3.240 3.100 3.310 57,234,700 186,237,557 3.2539 3.240 3.230 3.240 3.100 3.310 57,234,700 3.2539 -2.70%
2010-05-24 0 3.330 3.320 3.330 3.240 3.410 66,426,200 222,609,645 3.3512 3.330 3.320 3.330 3.240 3.410 66,426,200 3.3512 3.10%
2010-05-20 0 3.230 3.230 3.240 2.850 3.490 246,459,928 784,167,780 3.1817 3.230 3.230 3.240 2.850 3.490 246,459,928 3.1817 -5.28%
2010-05-19 0 3.410 3.400 3.410 3.380 4.300 175,587,665 663,614,584 3.7794 3.410 3.400 3.410 3.380 4.300 175,587,665 3.7794 -24.08%
2010-05-18 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-17 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-14 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-13 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-12 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-11 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-10 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-07 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-06 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-05 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-04 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-05-03 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-04-30 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-04-29 1 - - - - - 0 0 - 4.492 - - - - 0 - 0.00%
2010-04-28 0 4.560 4.550 4.560 4.290 4.590 33,858,000 151,016,180 4.4603 4.492 4.482 4.492 4.226 4.521 34,372,047 4.3936 3.17%
2010-04-27 0 4.420 4.400 4.420 4.360 4.490 15,507,840 68,314,555 4.4052 4.354 4.334 4.354 4.295 4.423 15,743,287 4.3393 -1.78%
2010-04-26 0 4.500 4.490 4.500 4.430 4.680 62,243,000 283,716,669 4.5582 4.433 4.423 4.433 4.364 4.610 63,188,000 4.4900 1.35%
2010-04-23 0 4.440 4.450 4.480 4.410 4.630 100,182,300 452,275,190 4.5145 4.374 4.383 4.413 4.344 4.561 101,703,311 4.4470 0.68%
2010-04-22 0 4.410 4.400 4.430 4.200 4.520 100,501,608 439,282,982 4.3709 4.344 4.334 4.364 4.137 4.452 102,027,467 4.3055 6.01%
2010-04-21 0 4.160 4.160 4.170 4.150 4.250 19,375,409 80,857,744 4.1732 4.098 4.098 4.108 4.088 4.186 19,669,575 4.1108 -0.48%
2010-04-20 0 4.180 4.170 4.180 4.130 4.240 37,742,140 157,424,054 4.1710 4.117 4.108 4.117 4.068 4.177 38,315,157 4.1087 0.48%
2010-04-19 0 4.160 4.160 4.170 4.090 4.180 38,808,299 160,179,182 4.1274 4.098 4.098 4.108 4.029 4.117 39,397,503 4.0657 0.00%
2010-04-16 0 4.160 4.150 4.160 4.080 4.180 20,942,934 86,169,351 4.1145 4.098 4.088 4.098 4.019 4.117 21,260,899 4.0529 0.97%
2010-04-15 0 4.120 4.110 4.120 4.110 4.220 30,457,626 126,269,045 4.1457 4.058 4.049 4.058 4.049 4.157 30,920,047 4.0837 -1.44%
2010-04-14 0 4.180 4.170 4.180 4.130 4.220 24,280,000 101,197,744 4.1679 4.117 4.108 4.117 4.068 4.157 24,648,629 4.1056 0.48%
2010-04-13 0 4.160 4.150 4.160 4.150 4.370 43,052,155 181,052,502 4.2054 4.098 4.088 4.098 4.088 4.305 43,705,791 4.1425 -3.26%
2010-04-12 0 4.300 4.280 4.290 4.280 4.470 30,213,000 130,904,690 4.3327 4.236 4.216 4.226 4.216 4.403 30,671,707 4.2679 -2.93%
2010-04-09 0 4.430 4.430 4.440 4.350 4.460 20,084,777 88,884,270 4.4255 4.364 4.364 4.374 4.285 4.393 20,389,713 4.3593 0.91%
2010-04-08 0 4.390 4.360 4.390 4.310 4.410 30,140,781 131,691,448 4.3692 4.324 4.295 4.324 4.246 4.344 30,598,391 4.3039 0.00%
2010-04-07 0 4.390 4.390 4.400 4.200 4.400 45,669,110 197,448,495 4.3235 4.324 4.324 4.334 4.137 4.334 46,362,478 4.2588 6.04%
2010-04-01 0 4.140 4.130 4.140 4.080 4.160 35,665,595 146,653,616 4.1119 4.078 4.068 4.078 4.019 4.098 36,207,085 4.0504 0.24%
2010-03-31 0 4.130 4.120 4.150 4.110 4.200 19,962,539 82,650,541 4.1403 4.068 4.058 4.088 4.049 4.137 20,265,619 4.0784 -1.20%
2010-03-30 0 4.180 4.180 4.190 4.140 4.220 17,044,000 71,021,620 4.1670 4.117 4.117 4.127 4.078 4.157 17,302,769 4.1046 -0.95%
2010-03-29 0 4.220 4.210 4.220 4.180 4.240 17,904,900 75,293,978 4.2052 4.157 4.147 4.157 4.117 4.177 18,176,740 4.1423 0.72%
2010-03-26 0 4.190 4.180 4.200 4.070 4.220 27,089,082 112,209,533 4.1422 4.127 4.117 4.137 4.009 4.157 27,500,360 4.0803 2.70%
2010-03-25 0 4.080 4.070 4.080 4.060 4.130 21,253,885 86,761,110 4.0821 4.019 4.009 4.019 3.999 4.068 21,576,571 4.0211 -1.21%
2010-03-24 0 4.130 4.120 4.130 4.120 4.190 18,225,460 75,528,363 4.1441 4.068 4.058 4.068 4.058 4.127 18,502,167 4.0821 -0.72%
2010-03-23 0 4.160 4.150 4.170 4.140 4.210 27,090,000 112,654,230 4.1585 4.098 4.088 4.108 4.078 4.147 27,501,292 4.0963 -0.24%
2010-03-22 0 4.170 4.160 4.170 4.130 4.230 32,988,714 137,848,215 4.1786 4.108 4.098 4.108 4.068 4.167 33,489,563 4.1162 -2.11%
2010-03-19 0 4.260 4.240 4.250 4.140 4.270 50,502,826 212,623,066 4.2101 4.196 4.177 4.186 4.078 4.206 51,269,582 4.1472 3.15%
2010-03-18 0 4.130 4.120 4.130 4.070 4.170 99,867,381 411,433,559 4.1198 4.068 4.058 4.068 4.009 4.108 101,383,611 4.0582 0.73%
2010-03-17 0 4.100 4.100 4.110 4.050 4.220 92,646,875 382,620,593 4.1299 4.039 4.039 4.049 3.989 4.157 94,053,480 4.0681 -5.31%
2010-03-16 0 4.330 4.320 4.340 4.300 4.500 30,651,200 132,915,710 4.3364 4.265 4.255 4.275 4.236 4.433 31,116,560 4.2715 -3.35%
2010-03-15 0 4.480 4.480 4.500 4.470 4.550 21,246,974 95,587,381 4.4989 4.413 4.413 4.433 4.403 4.482 21,569,555 4.4316 -0.44%
2010-03-12 0 4.500 4.500 4.510 4.460 4.510 11,903,520 53,400,037 4.4861 4.433 4.433 4.443 4.393 4.443 12,084,244 4.4190 0.00%
2010-03-11 0 4.500 4.500 4.510 4.430 4.620 20,792,793 93,413,756 4.4926 4.433 4.433 4.443 4.364 4.551 21,108,478 4.4254 -0.66%
2010-03-10 0 4.530 4.520 4.530 4.420 4.530 25,280,633 113,094,047 4.4735 4.462 4.452 4.462 4.354 4.462 25,664,454 4.4066 3.19%
2010-03-09 0 4.390 4.370 4.390 4.340 4.460 15,072,139 66,142,905 4.3884 4.324 4.305 4.324 4.275 4.393 15,300,971 4.3228 -0.23%
2010-03-08 0 4.400 4.390 4.400 4.250 4.410 28,264,900 123,075,170 4.3543 4.334 4.324 4.334 4.186 4.344 28,694,030 4.2892 4.51%
2010-03-05 0 4.210 4.200 4.220 4.180 4.230 20,052,000 84,209,700 4.1996 4.147 4.137 4.157 4.117 4.167 20,356,438 4.1368 1.94%
2010-03-04 0 4.130 4.120 4.160 4.110 4.280 29,668,037 123,692,289 4.1692 4.068 4.058 4.098 4.049 4.216 30,118,470 4.1069 -2.59%
2010-03-03 0 4.240 4.230 4.240 4.200 4.360 46,954,000 201,022,960 4.2813 4.177 4.167 4.177 4.137 4.295 47,666,876 4.2172 -2.30%
2010-03-02 0 4.340 4.330 4.340 4.300 4.440 39,855,826 174,157,679 4.3697 4.275 4.265 4.275 4.236 4.374 40,460,934 4.3043 -2.03%
2010-03-01 0 4.430 4.420 4.430 4.280 4.440 21,546,619 94,544,791 4.3879 4.364 4.354 4.364 4.216 4.374 21,873,749 4.3223 2.07%
2010-02-26 0 4.340 4.320 4.330 4.230 4.400 20,716,700 89,381,614 4.3145 4.275 4.255 4.265 4.167 4.334 21,031,230 4.2499 1.40%
2010-02-25 0 4.280 4.290 4.300 4.230 4.440 15,696,400 67,325,696 4.2892 4.216 4.226 4.236 4.167 4.374 15,934,710 4.2251 -3.39%
2010-02-24 0 4.430 4.380 4.430 4.370 4.490 13,126,000 58,052,366 4.4227 4.364 4.314 4.364 4.305 4.423 13,325,285 4.3566 -0.23%
2010-02-23 0 4.440 4.430 4.440 4.250 4.450 15,793,576 69,357,160 4.3915 4.374 4.364 4.374 4.186 4.383 16,033,361 4.3258 2.78%
2010-02-22 0 4.320 4.310 4.320 4.300 4.390 9,090,243 39,409,063 4.3353 4.255 4.246 4.255 4.236 4.324 9,228,255 4.2705 1.65%
2010-02-19 0 4.250 4.220 4.240 4.200 4.310 7,529,234 31,984,373 4.2480 4.186 4.157 4.177 4.137 4.246 7,643,546 4.1845 -1.39%
2010-02-18 0 4.310 4.310 4.350 4.200 4.400 16,174,400 70,265,596 4.3442 4.246 4.246 4.285 4.137 4.334 16,419,967 4.2793 -1.60%
2010-02-17 0 4.380 4.380 4.390 4.350 4.500 21,633,909 95,100,310 4.3959 4.314 4.314 4.324 4.285 4.433 21,962,364 4.3301 0.69%
2010-02-12 0 4.350 4.350 4.360 4.200 4.380 33,120,327 142,882,966 4.3141 4.285 4.285 4.295 4.137 4.314 33,623,174 4.2495 3.82%
2010-02-11 0 4.190 4.180 4.190 4.080 4.220 37,347,914 155,767,421 4.1707 4.127 4.117 4.127 4.019 4.157 37,914,946 4.1083 2.95%
2010-02-10 0 4.070 4.070 4.080 4.000 4.150 43,141,100 176,325,034 4.0872 4.009 4.009 4.019 3.940 4.088 43,796,087 4.0260 0.74%
2010-02-09 0 4.040 4.020 4.040 3.770 4.050 72,649,000 282,563,530 3.8894 3.980 3.960 3.980 3.714 3.989 73,751,988 3.8313 0.50%
2010-02-08 0 4.020 4.010 4.020 4.000 4.340 45,603,032 188,283,870 4.1288 3.960 3.950 3.960 3.940 4.275 46,295,397 4.0670 -4.96%
2010-02-05 0 4.230 4.220 4.230 4.210 4.300 20,547,300 87,525,273 4.2597 4.167 4.157 4.167 4.147 4.236 20,859,258 4.1960 -4.08%
2010-02-04 0 4.410 4.400 4.410 4.400 4.650 16,437,000 73,774,940 4.4883 4.344 4.334 4.344 4.334 4.580 16,686,554 4.4212 -4.34%
2010-02-03 0 4.610 4.590 4.610 4.500 4.610 8,779,215 40,136,261 4.5717 4.541 4.521 4.541 4.433 4.541 8,912,505 4.5034 2.22%
2010-02-02 0 4.510 4.490 4.510 4.450 4.600 22,656,200 102,511,050 4.5246 4.443 4.423 4.443 4.383 4.531 23,000,176 4.4570 2.73%
2010-02-01 0 4.390 4.360 4.390 4.300 4.410 20,613,303 89,668,974 4.3501 4.324 4.295 4.324 4.236 4.344 20,926,263 4.2850 -1.35%
2010-01-29 0 4.450 4.440 4.450 4.290 4.470 20,956,663 92,177,110 4.3985 4.383 4.374 4.383 4.226 4.403 21,274,836 4.3327 -0.67%
2010-01-28 0 4.480 4.460 4.480 4.400 4.530 23,522,447 105,232,600 4.4737 4.413 4.393 4.413 4.334 4.462 23,879,575 4.4068 2.75%
2010-01-27 0 4.360 4.340 4.370 4.330 4.600 39,187,200 173,773,444 4.4344 4.295 4.275 4.305 4.265 4.531 39,782,157 4.3681 -2.46%
2010-01-26 0 4.470 4.460 4.470 4.430 4.880 43,234,029 198,990,183 4.6026 4.403 4.393 4.403 4.364 4.807 43,890,427 4.5338 -7.84%
2010-01-25 0 4.850 4.840 4.850 4.790 4.950 43,171,998 209,584,198 4.8546 4.777 4.768 4.777 4.718 4.876 43,827,454 4.7820 -2.41%
2010-01-22 0 4.970 4.940 4.970 4.760 5.240 102,210,018 506,827,586 4.9587 4.896 4.866 4.896 4.689 5.162 103,761,815 4.8845 7.58%
2010-01-21 0 4.620 4.630 4.650 4.550 4.740 28,369,627 130,887,383 4.6136 4.551 4.561 4.580 4.482 4.669 28,800,347 4.5446 -2.53%
2010-01-20 0 4.740 4.720 4.740 4.670 4.870 39,856,366 189,607,568 4.7573 4.669 4.649 4.669 4.600 4.797 40,461,483 4.6861 -2.67%
2010-01-19 0 4.870 4.850 4.860 4.660 4.900 43,262,020 207,537,774 4.7972 4.797 4.777 4.787 4.590 4.827 43,918,843 4.7255 5.18%
2010-01-18 0 4.630 4.610 4.630 4.510 4.670 23,322,366 107,061,132 4.5905 4.561 4.541 4.561 4.443 4.600 23,676,456 4.5218 0.65%
2010-01-15 0 4.600 4.590 4.600 4.560 4.780 33,511,000 155,415,214 4.6377 4.531 4.521 4.531 4.492 4.709 34,019,778 4.5684 -1.71%
2010-01-14 0 4.680 4.660 4.680 4.670 4.760 37,555,844 176,607,045 4.7025 4.610 4.590 4.610 4.600 4.689 38,126,033 4.6322 0.00%
2010-01-13 0 4.680 4.660 4.680 4.660 4.810 32,383,322 152,988,539 4.7243 4.610 4.590 4.610 4.590 4.738 32,874,980 4.6536 -4.68%
2010-01-12 0 4.910 4.890 4.900 4.770 4.940 31,960,100 155,991,458 4.8808 4.837 4.817 4.827 4.699 4.866 32,445,332 4.8078 2.51%
2010-01-11 0 4.790 4.780 4.790 4.760 5.040 29,290,050 143,264,108 4.8912 4.718 4.709 4.718 4.689 4.965 29,734,744 4.8181 -2.84%
2010-01-08 0 4.930 4.930 4.940 4.910 5.110 34,673,000 173,296,850 4.9980 4.856 4.856 4.866 4.837 5.034 35,199,420 4.9233 -2.76%
2010-01-07 0 5.070 5.050 5.070 5.000 5.290 30,544,400 155,775,956 5.1000 4.994 4.974 4.994 4.925 5.211 31,008,138 5.0237 -3.43%
2010-01-06 0 5.250 5.190 5.230 5.050 5.300 59,647,475 308,864,942 5.1782 5.171 5.112 5.152 4.974 5.221 60,553,069 5.1007 -0.19%
2010-01-05 0 5.260 5.260 5.280 5.180 5.350 45,759,280 241,288,044 5.2730 5.181 5.181 5.201 5.103 5.270 46,454,017 5.1941 3.34%
2010-01-04 0 5.090 5.080 5.090 4.840 5.100 28,424,000 142,799,440 5.0239 5.014 5.004 5.014 4.768 5.024 28,855,545 4.9488 3.04%
2009-12-31 0 4.940 4.910 4.950 4.880 4.970 11,148,000 54,942,720 4.9285 4.866 4.837 4.876 4.807 4.896 11,317,254 4.8548 1.02%
2009-12-30 0 4.890 4.890 4.900 4.740 4.910 10,804,200 52,297,418 4.8405 4.817 4.817 4.827 4.669 4.837 10,968,234 4.7681 0.62%
2009-12-29 0 4.860 4.850 4.880 4.770 4.930 14,619,000 70,952,160 4.8534 4.787 4.777 4.807 4.699 4.856 14,840,952 4.7808 0.21%
2009-12-28 0 4.850 4.830 4.840 4.700 4.890 30,400,000 146,354,740 4.8143 4.777 4.758 4.768 4.630 4.817 30,861,546 4.7423 3.63%
2009-12-24 0 4.680 4.690 4.700 4.510 4.700 25,583,800 118,320,340 4.6248 4.610 4.620 4.630 4.443 4.630 25,972,224 4.5556 3.08%
2009-12-23 0 4.540 4.530 4.540 4.400 4.630 49,120,000 220,912,248 4.4974 4.472 4.462 4.472 4.334 4.561 49,865,761 4.4301 -2.58%
2009-12-22 0 4.660 4.640 4.650 4.570 4.720 22,236,284 103,449,588 4.6523 4.590 4.571 4.580 4.502 4.649 22,573,885 4.5827 2.19%
2009-12-21 0 4.560 4.550 4.570 4.470 4.620 22,648,000 103,108,880 4.5527 4.492 4.482 4.502 4.403 4.551 22,991,852 4.4846 2.01%
2009-12-18 0 4.470 4.470 4.480 4.410 4.660 40,344,900 181,388,708 4.4960 4.403 4.403 4.413 4.344 4.590 40,957,434 4.4287 -3.46%
2009-12-17 0 4.630 4.630 4.640 4.560 4.950 45,381,510 213,213,695 4.6983 4.561 4.561 4.571 4.492 4.876 46,070,512 4.6280 -5.51%
2009-12-16 0 4.900 4.890 4.910 4.780 5.020 25,826,170 126,389,810 4.8939 4.827 4.817 4.837 4.709 4.945 26,218,274 4.8207 0.41%
2009-12-15 0 4.880 4.860 4.870 4.860 5.070 46,679,874 231,118,125 4.9511 4.807 4.787 4.797 4.787 4.994 47,388,588 4.8771 0.21%
2009-12-14 0 4.870 4.860 4.870 4.460 4.940 50,419,986 240,881,306 4.7775 4.797 4.787 4.797 4.393 4.866 51,185,484 4.7060 6.80%
2009-12-11 0 4.560 4.580 4.590 4.520 4.710 49,528,352 230,604,598 4.6560 4.492 4.512 4.521 4.452 4.640 50,280,313 4.5864 -1.51%
2009-12-10 0 4.630 4.620 4.630 4.620 5.170 145,943,963 696,549,236 4.7727 4.561 4.551 4.561 4.551 5.093 148,159,747 4.7013 -8.13%
2009-12-09 0 5.040 5.010 5.020 4.980 5.340 77,413,357 398,406,658 5.1465 4.965 4.935 4.945 4.906 5.260 78,588,680 5.0695 -2.70%
2009-12-08 0 5.180 5.160 5.180 5.120 5.470 66,392,443 354,021,912 5.3323 5.103 5.083 5.103 5.043 5.388 67,400,442 5.2525 -3.54%
2009-12-07 0 5.370 5.380 5.390 5.190 5.540 101,055,671 545,396,887 5.3970 5.290 5.300 5.309 5.112 5.457 102,589,942 5.3163 4.47%
2009-12-04 0 5.140 5.130 5.140 5.060 5.420 64,247,465 337,775,512 5.2574 5.063 5.053 5.063 4.984 5.339 65,222,898 5.1788 -0.77%
2009-12-03 0 5.180 5.170 5.180 4.920 5.200 59,739,500 300,921,360 5.0372 5.103 5.093 5.103 4.846 5.122 60,646,491 4.9619 2.57%
2009-12-02 0 5.050 5.060 5.070 4.880 5.140 98,614,416 495,348,380 5.0231 4.974 4.984 4.994 4.807 5.063 100,111,623 4.9480 4.55%
2009-12-01 0 4.830 4.850 4.860 4.750 4.990 64,013,625 313,273,315 4.8939 4.758 4.777 4.787 4.679 4.915 64,985,507 4.8207 1.47%
2009-11-30 0 4.760 4.740 4.750 4.360 4.790 62,638,400 289,239,412 4.6176 4.689 4.669 4.679 4.295 4.718 63,589,403 4.5485 11.48%
2009-11-27 0 4.270 4.260 4.270 4.260 4.500 22,298,270 96,615,212 4.3329 4.206 4.196 4.206 4.196 4.433 22,636,812 4.2681 -4.90%
2009-11-26 0 4.490 4.460 4.500 4.420 4.540 14,960,238 67,091,476 4.4847 4.423 4.393 4.433 4.354 4.472 15,187,371 4.4176 -0.22%
2009-11-25 0 4.500 4.500 4.510 4.370 4.530 39,290,000 175,282,240 4.4612 4.433 4.433 4.443 4.305 4.462 39,886,518 4.3945 3.45%
2009-11-24 0 4.350 4.350 4.370 4.260 4.520 33,208,724 144,885,942 4.3629 4.285 4.285 4.305 4.196 4.452 33,712,913 4.2976 -1.14%
2009-11-23 0 4.400 4.400 4.410 4.350 4.520 15,056,900 66,557,438 4.4204 4.334 4.334 4.344 4.285 4.452 15,285,500 4.3543 -0.90%
2009-11-20 0 4.440 4.420 4.440 4.280 4.550 25,402,014 112,732,992 4.4380 4.374 4.354 4.374 4.216 4.482 25,787,678 4.3716 1.60%
2009-11-19 0 4.370 4.360 4.370 4.350 4.530 31,442,000 138,944,590 4.4191 4.305 4.295 4.305 4.285 4.462 31,919,366 4.3530 -3.10%
2009-11-18 0 4.510 4.520 4.530 4.500 4.710 40,308,013 184,415,853 4.5752 4.443 4.452 4.462 4.433 4.640 40,919,987 4.5067 -4.04%
2009-11-17 0 4.700 4.690 4.710 4.420 4.780 59,433,801 276,989,537 4.6605 4.630 4.620 4.640 4.354 4.709 60,336,151 4.5908 3.98%
2009-11-16 0 4.520 4.510 4.520 4.480 4.800 53,250,000 245,688,748 4.6139 4.452 4.443 4.452 4.413 4.728 54,058,464 4.5449 -3.83%
2009-11-13 0 4.700 4.700 4.720 4.440 4.740 68,137,296 311,694,729 4.5745 4.630 4.630 4.649 4.374 4.669 69,171,786 4.5061 1.08%
2009-11-12 0 4.650 4.650 4.660 4.390 4.770 86,431,000 399,549,897 4.6228 4.580 4.580 4.590 4.324 4.699 87,743,233 4.5536 2.42%
2009-11-11 0 4.540 4.540 4.550 4.220 4.550 81,482,677 358,473,415 4.3994 4.472 4.472 4.482 4.157 4.482 82,719,782 4.3336 5.83%
2009-11-10 0 4.290 4.290 4.300 4.100 4.330 63,451,260 267,930,499 4.2226 4.226 4.226 4.236 4.039 4.265 64,414,604 4.1595 5.15%
2009-11-09 0 4.080 4.060 4.070 4.030 4.230 41,878,014 172,228,279 4.1126 4.019 3.999 4.009 3.970 4.167 42,513,824 4.0511 -2.86%
2009-11-06 0 4.200 4.180 4.190 4.130 4.370 45,275,578 190,741,853 4.2129 4.137 4.117 4.127 4.068 4.305 45,962,971 4.1499 -2.33%
2009-11-05 0 4.300 4.280 4.290 4.140 4.330 65,387,506 278,047,526 4.2523 4.236 4.216 4.226 4.078 4.265 66,380,247 4.1887 3.12%
2009-11-04 0 4.170 4.160 4.170 3.900 4.210 68,356,892 279,789,674 4.0931 4.108 4.098 4.108 3.842 4.147 69,394,716 4.0319 6.92%
2009-11-03 0 3.900 3.890 3.900 3.850 4.050 21,524,400 84,356,700 3.9191 3.842 3.832 3.842 3.792 3.989 21,851,193 3.8605 -2.01%
2009-11-02 0 3.980 3.980 3.990 3.680 4.020 56,719,692 220,863,923 3.8940 3.920 3.920 3.930 3.625 3.960 57,580,835 3.8357 5.57%
2009-10-30 0 3.770 3.770 3.780 3.750 3.910 26,429,900 100,862,888 3.8162 3.714 3.714 3.723 3.694 3.852 26,831,170 3.7592 -0.79%
2009-10-29 0 3.800 3.790 3.800 3.670 3.830 36,655,000 137,303,180 3.7458 3.743 3.733 3.743 3.615 3.773 37,211,512 3.6898 -2.06%
2009-10-28 0 3.880 3.880 3.890 3.850 4.150 49,934,400 198,306,206 3.9713 3.822 3.822 3.832 3.792 4.088 50,692,526 3.9119 -2.51%
2009-10-27 0 3.980 3.980 3.990 3.730 4.030 65,951,000 259,159,980 3.9296 3.920 3.920 3.930 3.674 3.970 66,952,297 3.8708 3.92%
2009-10-23 0 3.830 3.830 3.840 3.730 3.850 31,700,843 119,989,411 3.7851 3.773 3.773 3.783 3.674 3.792 32,182,139 3.7284 3.23%
2009-10-22 0 3.710 3.710 3.720 3.660 3.730 14,727,549 54,519,852 3.7019 3.655 3.655 3.664 3.605 3.674 14,951,149 3.6465 -0.80%
2009-10-21 0 3.740 3.730 3.740 3.640 3.770 21,543,311 79,898,623 3.7087 3.684 3.674 3.684 3.586 3.714 21,870,391 3.6533 0.54%
2009-10-20 0 3.720 3.700 3.730 3.700 3.800 17,216,795 64,606,516 3.7525 3.664 3.645 3.674 3.645 3.743 17,478,188 3.6964 -0.27%
2009-10-19 0 3.730 3.730 3.740 3.660 3.800 28,945,000 108,904,397 3.7625 3.674 3.674 3.684 3.605 3.743 29,384,455 3.7062 0.81%
2009-10-16 0 3.700 3.700 3.710 3.680 3.870 54,897,435 207,184,237 3.7740 3.645 3.645 3.655 3.625 3.812 55,730,912 3.7176 -2.37%
2009-10-15 0 3.790 3.780 3.790 3.690 3.830 80,248,101 301,117,555 3.7523 3.733 3.723 3.733 3.635 3.773 81,466,462 3.6962 3.38%
2009-10-14 0 3.700 3.690 3.700 3.630 3.720 44,196,960 163,249,183 3.6937 3.611 3.601 3.611 3.543 3.631 45,284,633 3.6050 2.78%
2009-10-13 0 3.600 3.600 3.610 3.530 3.640 33,761,725 121,645,251 3.6031 3.514 3.514 3.523 3.445 3.553 34,592,590 3.5165 1.69%
2009-10-12 0 3.540 3.530 3.550 3.520 3.600 27,591,150 98,157,501 3.5576 3.455 3.445 3.465 3.435 3.514 28,270,159 3.4721 0.00%
2009-10-09 0 3.540 3.540 3.550 3.510 3.640 25,165,175 89,799,905 3.5684 3.455 3.455 3.465 3.426 3.553 25,784,482 3.4827 -1.67%
2009-10-08 0 3.600 3.600 3.610 3.550 3.650 40,498,925 146,108,876 3.6077 3.514 3.514 3.523 3.465 3.562 41,495,590 3.5211 1.98%
2009-10-07 0 3.530 3.530 3.550 3.490 3.570 33,320,825 118,033,725 3.5423 3.445 3.445 3.465 3.406 3.484 34,140,840 3.4573 2.02%
2009-10-06 0 3.460 3.450 3.470 3.430 3.480 23,261,070 80,534,290 3.4622 3.377 3.367 3.387 3.348 3.396 23,833,517 3.3790 1.17%
2009-10-05 0 3.420 3.390 3.430 3.330 3.440 20,958,073 70,938,283 3.3848 3.338 3.309 3.348 3.250 3.357 21,473,844 3.3035 0.88%
2009-10-02 0 3.390 3.360 3.390 3.340 3.420 15,233,000 51,352,410 3.3711 3.309 3.279 3.309 3.260 3.338 15,607,879 3.2902 -1.74%
2009-09-30 0 3.450 3.440 3.460 3.370 3.470 20,027,770 68,272,093 3.4089 3.367 3.357 3.377 3.289 3.387 20,520,647 3.3270 1.77%
2009-09-29 0 3.390 3.380 3.390 3.340 3.450 15,426,232 52,235,246 3.3861 3.309 3.299 3.309 3.260 3.367 15,805,867 3.3048 0.30%
2009-09-28 0 3.380 3.370 3.410 3.360 3.470 19,928,713 67,774,730 3.4009 3.299 3.289 3.328 3.279 3.387 20,419,152 3.3192 -2.31%
2009-09-25 0 3.460 3.430 3.460 3.320 3.480 29,030,369 97,818,940 3.3695 3.377 3.348 3.377 3.240 3.396 29,744,797 3.2886 1.76%
2009-09-24 0 3.400 3.390 3.400 3.360 3.430 20,997,407 71,226,343 3.3921 3.318 3.309 3.318 3.279 3.348 21,514,146 3.3107 -0.29%
2009-09-23 0 3.410 3.400 3.420 3.380 3.440 27,517,348 93,551,126 3.3997 3.328 3.318 3.338 3.299 3.357 28,194,541 3.3181 0.00%
2009-09-22 0 3.410 3.400 3.410 3.380 3.490 24,166,840 82,498,587 3.4137 3.328 3.318 3.328 3.299 3.406 24,761,578 3.3317 -0.58%
2009-09-21 0 3.430 3.430 3.440 3.430 3.560 26,289,608 91,367,242 3.4754 3.348 3.348 3.357 3.348 3.474 26,936,587 3.3919 -1.15%
2009-09-18 0 3.470 3.500 3.510 3.450 3.540 56,277,955 195,906,984 3.4811 3.387 3.416 3.426 3.367 3.455 57,662,937 3.3975 -1.14%
2009-09-17 0 3.510 3.500 3.510 3.510 3.680 46,320,440 167,659,131 3.6195 3.426 3.416 3.426 3.426 3.592 47,460,371 3.5326 -0.85%
2009-09-16 0 3.540 3.530 3.540 3.450 3.580 49,825,700 174,774,489 3.5077 3.455 3.445 3.455 3.367 3.494 51,051,894 3.4235 3.21%
2009-09-15 0 3.430 3.450 3.460 3.390 3.560 27,127,972 92,964,415 3.4269 3.348 3.367 3.377 3.309 3.474 27,795,582 3.3446 -2.28%
2009-09-14 0 3.510 3.500 3.510 3.470 3.630 24,930,000 88,144,160 3.5357 3.426 3.416 3.426 3.387 3.543 25,543,519 3.4507 -2.77%
2009-09-11 0 3.610 3.600 3.610 3.590 3.710 37,943,083 137,181,188 3.6154 3.523 3.514 3.523 3.504 3.621 38,876,850 3.5286 -2.17%
2009-09-10 0 3.690 3.690 3.700 3.660 3.800 40,125,000 149,067,624 3.7151 3.601 3.601 3.611 3.572 3.709 41,112,463 3.6258 -1.34%
2009-09-09 0 3.740 3.720 3.740 3.700 3.800 34,881,000 130,520,440 3.7419 3.650 3.631 3.650 3.611 3.709 35,739,410 3.6520 2.19%
2009-09-08 0 3.660 3.650 3.660 3.640 3.780 40,042,336 147,924,879 3.6942 3.572 3.562 3.572 3.553 3.689 41,027,765 3.6055 -2.14%
2009-09-07 0 3.740 3.740 3.750 3.640 3.760 26,768,000 99,657,836 3.7230 3.650 3.650 3.660 3.553 3.670 27,426,752 3.6336 3.89%
2009-09-04 0 3.600 3.570 3.580 3.500 3.610 18,624,000 66,313,300 3.5606 3.514 3.484 3.494 3.416 3.523 19,082,331 3.4751 1.41%
2009-09-03 0 3.550 3.540 3.560 3.460 3.590 20,514,000 72,332,896 3.5260 3.465 3.455 3.474 3.377 3.504 21,018,843 3.4413 1.14%
2009-09-02 0 3.510 3.500 3.520 3.500 3.590 14,865,650 52,558,448 3.5356 3.426 3.416 3.435 3.416 3.504 15,231,489 3.4506 -2.23%
2009-09-01 0 3.590 3.580 3.590 3.430 3.620 30,645,000 108,230,760 3.5318 3.504 3.494 3.504 3.348 3.533 31,399,163 3.4469 4.06%
2009-08-31 0 3.450 3.500 3.510 3.320 3.500 26,834,000 91,576,124 3.4127 3.367 3.416 3.426 3.240 3.416 27,494,376 3.3307 1.77%
2009-08-28 0 3.390 3.390 3.400 3.360 3.470 23,737,000 80,885,744 3.4076 3.309 3.309 3.318 3.279 3.387 24,321,160 3.3257 -0.29%
2009-08-27 0 3.400 3.400 3.410 3.370 3.590 57,355,000 198,345,302 3.4582 3.318 3.318 3.328 3.289 3.504 58,766,488 3.3751 -5.29%
2009-08-26 0 3.590 3.590 3.600 3.560 3.750 41,148,000 149,914,480 3.6433 3.504 3.504 3.514 3.474 3.660 42,160,639 3.5558 -2.97%
2009-08-25 0 3.700 3.680 3.700 3.680 3.890 40,292,000 150,122,840 3.7259 3.611 3.592 3.611 3.592 3.797 41,283,573 3.6364 -5.61%
2009-08-24 0 3.920 3.920 3.930 3.820 3.930 25,376,410 98,257,691 3.8720 3.826 3.826 3.836 3.728 3.836 26,000,915 3.7790 3.98%
2009-08-21 0 3.770 3.770 3.790 3.690 3.830 17,766,875 66,762,271 3.7577 3.679 3.679 3.699 3.601 3.738 18,204,112 3.6674 -0.79%
2009-08-20 0 3.800 3.790 3.800 3.720 3.860 47,640,000 180,830,494 3.7958 3.709 3.699 3.709 3.631 3.767 48,812,405 3.7046 1.88%
2009-08-19 0 3.730 3.710 3.740 3.650 3.870 40,971,000 155,385,640 3.7926 3.640 3.621 3.650 3.562 3.777 41,979,283 3.7015 1.91%
2009-08-18 0 3.660 3.660 3.670 3.500 3.760 30,946,000 112,332,298 3.6299 3.572 3.572 3.582 3.416 3.670 31,707,571 3.5428 -1.35%
2009-08-17 0 3.710 3.680 3.690 3.630 3.900 40,064,000 148,655,960 3.7105 3.621 3.592 3.601 3.543 3.806 41,049,962 3.6213 -5.84%
2009-08-14 0 3.940 3.940 3.970 3.870 4.080 27,220,985 106,603,619 3.9162 3.845 3.845 3.875 3.777 3.982 27,890,884 3.8222 -2.23%
2009-08-13 0 4.030 4.030 4.040 4.000 4.170 24,506,383 99,758,354 4.0707 3.933 3.933 3.943 3.904 4.070 25,109,477 3.9729 -1.47%
2009-08-12 0 4.090 4.080 4.090 4.020 4.240 29,815,270 122,304,173 4.1021 3.992 3.982 3.992 3.923 4.138 30,549,014 4.0035 -6.83%
2009-08-11 0 4.390 4.380 4.390 4.240 4.500 23,260,000 101,709,760 4.3727 4.285 4.275 4.285 4.138 4.392 23,832,421 4.2677 0.00%
2009-08-10 0 4.390 4.390 4.450 4.200 4.560 57,397,700 255,304,790 4.4480 4.285 4.285 4.343 4.099 4.450 58,810,239 4.3412 5.28%
2009-08-07 0 4.170 4.150 4.170 4.140 4.230 39,281,741 164,374,398 4.1845 4.070 4.050 4.070 4.041 4.128 40,248,452 4.0840 2.21%
2009-08-06 0 4.080 4.050 4.080 3.860 4.100 19,400,415 77,469,859 3.9932 3.982 3.953 3.982 3.767 4.002 19,877,853 3.8973 2.26%
2009-08-05 0 3.990 3.980 4.000 3.860 4.120 25,774,537 103,466,680 4.0143 3.894 3.884 3.904 3.767 4.021 26,408,840 3.9179 -0.50%
2009-08-04 0 4.010 4.010 4.040 4.010 4.280 25,250,000 104,585,370 4.1420 3.914 3.914 3.943 3.914 4.177 25,871,394 4.0425 -3.61%
2009-08-03 0 4.160 4.130 4.170 3.860 4.190 37,737,000 154,567,140 4.0959 4.060 4.031 4.070 3.767 4.089 38,665,695 3.9975 8.05%
2009-07-31 0 3.850 3.850 3.860 3.730 3.920 26,482,851 101,964,102 3.8502 3.758 3.758 3.767 3.640 3.826 27,134,585 3.7577 4.90%
2009-07-30 0 3.670 3.670 3.680 3.650 3.900 20,574,000 76,757,062 3.7308 3.582 3.582 3.592 3.562 3.806 21,080,319 3.6412 -3.67%
2009-07-29 0 3.810 3.800 3.810 3.720 4.040 22,035,055 84,976,182 3.8564 3.718 3.709 3.718 3.631 3.943 22,577,330 3.7638 -4.03%
2009-07-28 0 3.970 3.940 3.950 3.940 4.070 22,417,075 89,767,017 4.0044 3.875 3.845 3.855 3.845 3.972 22,968,752 3.9082 -0.25%
2009-07-27 0 3.980 3.970 3.980 3.940 4.070 28,678,650 114,206,613 3.9823 3.884 3.875 3.884 3.845 3.972 29,384,422 3.8866 -0.50%
2009-07-24 0 4.000 3.980 3.990 3.900 4.080 34,035,467 135,829,273 3.9908 3.904 3.884 3.894 3.806 3.982 34,873,069 3.8950 2.83%
2009-07-23 0 3.890 3.880 3.890 3.850 4.050 23,240,000 91,082,280 3.9192 3.797 3.787 3.797 3.758 3.953 23,811,929 3.8251 -1.77%
2009-07-22 0 3.960 3.940 3.960 3.880 4.160 38,210,045 153,488,043 4.0170 3.865 3.845 3.865 3.787 4.060 39,150,382 3.9205 -2.70%
2009-07-21 0 4.070 4.050 4.060 4.030 4.240 54,756,000 224,959,138 4.1084 3.972 3.953 3.962 3.933 4.138 56,103,527 4.0097 0.99%
2009-07-20 0 4.030 4.020 4.030 3.850 4.050 36,915,900 146,770,066 3.9758 3.933 3.923 3.933 3.758 3.953 37,824,388 3.8803 5.50%
2009-07-17 0 3.820 3.810 3.820 3.730 3.860 44,804,435 170,995,097 3.8165 3.728 3.718 3.728 3.640 3.767 45,907,057 3.7248 3.52%
2009-07-16 0 3.690 3.690 3.700 3.630 3.950 55,055,530 209,534,374 3.8059 3.601 3.601 3.611 3.543 3.855 56,410,429 3.7145 -3.40%
2009-07-15 0 3.820 3.790 3.820 3.660 3.830 55,922,374 209,512,078 3.7465 3.728 3.699 3.728 3.572 3.738 57,298,605 3.6565 6.70%
2009-07-14 0 3.580 3.560 3.580 3.400 3.590 41,521,730 144,535,642 3.4810 3.494 3.474 3.494 3.318 3.504 42,543,566 3.3974 7.19%
2009-07-13 0 3.340 3.340 3.350 3.210 3.440 27,772,279 93,549,061 3.3684 3.260 3.260 3.270 3.133 3.357 28,455,746 3.2875 0.60%
2009-07-10 0 3.320 3.290 3.320 3.280 3.500 31,238,000 105,734,770 3.3848 3.240 3.211 3.240 3.201 3.416 32,006,757 3.3035 -1.48%
2009-07-09 0 3.370 3.360 3.380 3.100 3.390 40,022,000 130,101,160 3.2507 3.289 3.279 3.299 3.026 3.309 41,006,928 3.1727 8.01%
2009-07-08 0 3.120 3.110 3.120 3.070 3.130 28,855,100 89,617,995 3.1058 3.045 3.035 3.045 2.996 3.055 29,565,215 3.0312 -0.64%
2009-07-07 0 3.140 3.130 3.140 3.090 3.280 40,938,000 129,315,020 3.1588 3.065 3.055 3.065 3.016 3.201 41,945,471 3.0829 -4.27%
2009-07-06 0 3.280 3.260 3.300 3.200 3.310 18,923,585 61,680,798 3.2595 3.201 3.182 3.221 3.123 3.230 19,389,288 3.1812 -1.20%
2009-07-03 0 3.320 3.300 3.320 3.180 3.350 47,194,000 154,095,962 3.2652 3.240 3.221 3.240 3.104 3.270 48,355,429 3.1867 2.79%
2009-07-02 0 3.230 3.220 3.230 3.140 3.250 72,064,730 231,060,435 3.2063 3.152 3.143 3.152 3.065 3.172 73,838,219 3.1293 4.19%
2009-06-30 0 3.100 3.090 3.100 3.090 3.230 32,895,645 103,599,693 3.1493 3.026 3.016 3.026 3.016 3.152 33,705,196 3.0737 -2.21%
2009-06-29 0 3.170 3.170 3.180 3.160 3.250 24,063,268 76,910,658 3.1962 3.094 3.094 3.104 3.084 3.172 24,655,457 3.1194 -0.94%
2009-06-26 0 3.200 3.190 3.200 3.100 3.220 45,459,078 143,936,624 3.1663 3.123 3.113 3.123 3.026 3.143 46,577,811 3.0902 3.56%
2009-06-25 0 3.090 3.080 3.090 3.040 3.160 51,347,400 158,886,114 3.0943 3.016 3.006 3.016 2.967 3.084 52,611,043 3.0200 -0.64%
2009-06-24 0 3.110 3.110 3.120 3.040 3.120 50,680,377 156,216,865 3.0824 3.035 3.035 3.045 2.967 3.045 51,927,604 3.0084 2.64%
2009-06-23 0 3.030 3.020 3.030 3.000 3.110 39,635,377 120,555,983 3.0416 2.957 2.947 2.957 2.928 3.035 40,610,791 2.9686 -5.02%
2009-06-22 0 3.190 3.190 3.200 3.150 3.350 57,418,600 184,315,014 3.2100 3.113 3.113 3.123 3.074 3.270 58,831,653 3.1329 -3.92%
2009-06-19 0 3.320 3.310 3.340 3.290 3.400 35,666,205 119,299,654 3.3449 3.240 3.230 3.260 3.211 3.318 36,543,939 3.2646 -0.90%
2009-06-18 0 3.350 3.330 3.350 3.280 3.480 40,648,000 136,787,240 3.3652 3.270 3.250 3.270 3.201 3.396 41,648,334 3.2843 -2.90%
2009-06-17 0 3.450 3.450 3.460 3.400 3.590 65,314,000 225,861,900 3.4581 3.367 3.367 3.377 3.318 3.504 66,921,356 3.3750 -2.82%
2009-06-16 0 3.550 3.550 3.570 3.550 3.840 24,692,477 90,231,655 3.6542 3.465 3.465 3.484 3.465 3.748 25,300,151 3.5664 -6.33%
2009-06-15 0 3.790 3.790 3.800 3.770 4.100 32,595,924 127,669,700 3.9167 3.699 3.699 3.709 3.679 4.002 33,398,099 3.8227 -3.56%
2009-06-12 0 3.930 3.930 3.950 3.770 4.000 42,967,725 166,944,499 3.8853 3.836 3.836 3.855 3.679 3.904 44,025,147 3.7920 4.80%
2009-06-11 0 3.750 3.780 3.790 3.570 3.830 41,512,237 154,062,405 3.7113 3.660 3.689 3.699 3.484 3.738 42,533,840 3.6221 3.88%
2009-06-10 0 3.610 3.600 3.610 3.510 3.670 30,752,588 110,099,251 3.5802 3.523 3.514 3.523 3.426 3.582 31,509,399 3.4942 0.56%
2009-06-09 0 3.590 3.560 3.580 3.520 3.710 11,134,000 39,728,820 3.5682 3.504 3.474 3.494 3.435 3.621 11,408,004 3.4825 -2.71%
2009-06-08 0 3.690 3.680 3.690 3.650 3.750 8,290,000 30,668,180 3.6994 3.601 3.592 3.601 3.562 3.660 8,494,014 3.6106 0.00%
2009-06-05 0 3.690 3.690 3.700 3.620 3.760 8,583,045 31,751,781 3.6994 3.601 3.601 3.611 3.533 3.670 8,794,271 3.6105 -0.81%
2009-06-04 0 3.720 3.710 3.720 3.630 3.880 33,146,000 125,035,318 3.7723 3.631 3.621 3.631 3.543 3.787 33,961,712 3.6817 -1.06%
2009-06-03 0 3.760 3.750 3.770 3.750 3.840 42,299,000 160,948,150 3.8050 3.670 3.660 3.679 3.660 3.748 43,339,964 3.7136 0.00%
2009-06-02 0 3.760 3.740 3.760 3.730 3.920 41,489,390 159,475,520 3.8438 3.670 3.650 3.670 3.640 3.826 42,510,430 3.7514 -1.31%
2009-06-01 0 3.810 3.810 3.820 3.780 3.920 35,360,615 136,186,503 3.8514 3.718 3.718 3.728 3.689 3.826 36,230,828 3.7589 1.87%
2009-05-29 0 3.740 3.740 3.770 3.700 3.820 22,771,060 85,892,994 3.7720 3.650 3.650 3.679 3.611 3.728 23,331,448 3.6814 0.27%
2009-05-27 0 3.730 3.700 3.760 3.700 3.860 19,372,466 73,192,899 3.7782 3.640 3.611 3.670 3.611 3.767 19,849,216 3.6874 1.91%
2009-05-26 0 3.660 3.670 3.680 3.650 3.790 10,889,000 40,552,340 3.7242 3.572 3.582 3.592 3.562 3.699 11,156,975 3.6347 -1.08%
2009-05-25 0 3.700 3.690 3.700 3.630 3.770 8,705,000 32,155,560 3.6939 3.611 3.601 3.611 3.543 3.679 8,919,227 3.6052 -0.47%
2009-05-22 0 3.740 3.710 3.720 3.600 3.900 20,662,000 77,138,240 3.7333 3.628 3.599 3.609 3.492 3.783 21,299,655 3.6216 -5.08%
2009-05-21 0 3.940 3.890 3.940 3.680 3.950 24,698,000 95,056,240 3.8487 3.822 3.774 3.822 3.570 3.832 25,460,212 3.7335 5.63%
2009-05-20 0 3.730 3.710 3.720 3.680 4.070 39,014,000 151,728,211 3.8891 3.618 3.599 3.609 3.570 3.948 40,218,021 3.7726 0.54%
2009-05-19 0 3.710 3.710 3.720 3.460 3.730 24,122,918 87,131,949 3.6120 3.599 3.599 3.609 3.356 3.618 24,867,382 3.5039 8.80%
2009-05-18 0 3.410 3.400 3.430 3.340 3.540 22,346,000 76,574,748 3.4268 3.308 3.298 3.327 3.240 3.434 23,035,626 3.3242 -1.45%
2009-05-15 0 3.460 3.460 3.470 3.350 3.550 25,176,046 87,083,075 3.4590 3.356 3.356 3.366 3.250 3.444 25,953,011 3.3554 6.13%
2009-05-14 0 3.260 3.260 3.290 3.110 3.310 14,886,490 47,969,144 3.2223 3.162 3.162 3.192 3.017 3.211 15,345,906 3.1259 2.52%
2009-05-13 0 3.180 3.170 3.180 3.150 3.330 19,720,510 64,145,093 3.2527 3.085 3.075 3.085 3.056 3.230 20,329,110 3.1553 -1.24%
2009-05-12 0 3.220 3.200 3.220 3.180 3.340 16,202,300 52,515,438 3.2412 3.124 3.104 3.124 3.085 3.240 16,702,323 3.1442 -3.59%
2009-05-11 0 3.340 3.320 3.330 3.300 3.470 35,233,388 119,123,208 3.3810 3.240 3.221 3.230 3.201 3.366 36,320,735 3.2798 -0.30%
2009-05-08 0 3.350 3.340 3.350 3.320 3.490 32,112,000 108,409,090 3.3760 3.250 3.240 3.250 3.221 3.386 33,103,017 3.2749 -4.29%
2009-05-07 0 3.500 3.500 3.520 3.320 3.700 41,961,130 146,354,517 3.4879 3.395 3.395 3.415 3.221 3.589 43,256,104 3.3834 4.48%
2009-05-06 0 3.350 3.340 3.350 3.180 3.350 23,427,651 76,888,708 3.2820 3.250 3.240 3.250 3.085 3.250 24,150,658 3.1837 2.45%
2009-05-05 0 3.270 3.250 3.270 3.240 3.460 15,421,730 50,887,448 3.2997 3.172 3.153 3.172 3.143 3.356 15,897,664 3.2009 -3.54%
2009-05-04 0 3.390 3.360 3.390 3.250 3.400 19,943,955 66,625,605 3.3406 3.289 3.259 3.289 3.153 3.298 20,559,451 3.2406 3.67%
2009-04-30 0 3.270 3.250 3.270 3.040 3.320 38,903,579 125,645,480 3.2297 3.172 3.153 3.172 2.949 3.221 40,104,193 3.1330 8.64%
2009-04-29 0 3.010 3.010 3.020 2.870 3.050 33,195,107 98,964,105 2.9813 2.920 2.920 2.930 2.784 2.959 34,219,550 2.8920 2.73%
2009-04-28 0 2.930 2.910 2.940 2.890 3.110 17,329,000 51,392,760 2.9657 2.842 2.823 2.852 2.803 3.017 17,863,795 2.8769 -4.56%
2009-04-27 0 3.070 3.050 3.060 3.010 3.130 17,113,079 52,855,805 3.0886 2.978 2.959 2.968 2.920 3.036 17,641,210 2.9962 -2.23%
2009-04-24 0 3.140 3.130 3.140 3.060 3.160 23,526,069 73,584,512 3.1278 3.046 3.036 3.046 2.968 3.065 24,252,113 3.0341 0.96%
2009-04-23 0 3.110 3.100 3.120 3.040 3.160 26,246,069 81,436,920 3.1028 3.017 3.007 3.027 2.949 3.065 27,056,056 3.0099 1.63%
2009-04-22 0 3.060 3.050 3.060 3.050 3.280 19,535,000 61,770,504 3.1620 2.968 2.959 2.968 2.959 3.182 20,137,875 3.0674 -5.85%
2009-04-21 0 3.250 3.250 3.260 3.020 3.280 20,584,800 65,460,988 3.1801 3.153 3.153 3.162 2.930 3.182 21,220,073 3.0849 2.52%
2009-04-20 0 3.170 3.170 3.190 3.020 3.190 37,175,150 116,328,308 3.1292 3.075 3.075 3.094 2.930 3.094 38,322,422 3.0355 1.93%
2009-04-17 0 3.110 3.100 3.110 3.060 3.380 35,319,044 111,404,890 3.1542 3.017 3.007 3.017 2.968 3.279 36,409,034 3.0598 -5.76%
2009-04-16 0 3.300 3.270 3.300 3.240 3.540 24,573,906 81,959,479 3.3352 3.201 3.172 3.201 3.143 3.434 25,332,288 3.2354 -3.51%
2009-04-15 0 3.420 3.390 3.420 3.130 3.420 23,982,670 78,411,376 3.2695 3.318 3.289 3.318 3.036 3.318 24,722,806 3.1716 5.23%
2009-04-14 0 3.250 3.220 3.260 3.000 3.280 66,938,850 211,169,499 3.1547 3.153 3.124 3.162 2.910 3.182 69,004,668 3.0602 10.54%
2009-04-09 0 2.940 2.940 2.950 2.850 2.960 26,273,000 76,513,088 2.9122 2.852 2.852 2.862 2.765 2.871 27,083,818 2.8250 3.89%
2009-04-08 0 2.830 2.820 2.830 2.750 2.930 28,951,000 81,225,016 2.8056 2.745 2.736 2.745 2.668 2.842 29,844,465 2.7216 -0.35%
2009-04-07 0 2.840 2.830 2.840 2.800 2.920 24,720,500 70,553,826 2.8541 2.755 2.745 2.755 2.716 2.833 25,483,406 2.7686 -4.05%
2009-04-06 0 2.960 2.950 2.960 2.910 3.030 49,873,825 147,653,370 2.9605 2.871 2.862 2.871 2.823 2.939 51,412,994 2.8719 3.14%
2009-04-03 0 2.870 2.860 2.870 2.780 3.250 89,335,668 260,033,800 2.9108 2.784 2.774 2.784 2.697 3.153 92,092,680 2.8236 -12.77%
2009-04-02 0 3.290 3.270 3.290 3.180 3.360 32,538,190 106,055,841 3.2594 3.192 3.172 3.192 3.085 3.259 33,542,360 3.1618 3.13%
2009-04-01 0 3.190 3.160 3.190 2.970 3.200 29,608,622 90,404,830 3.0533 3.094 3.065 3.094 2.881 3.104 30,522,382 2.9619 6.33%
2009-03-31 0 3.000 2.980 3.000 2.880 3.090 30,696,385 91,610,661 2.9844 2.910 2.891 2.910 2.794 2.997 31,643,714 2.8951 0.33%
2009-03-30 0 2.990 2.980 2.990 2.940 3.120 18,909,015 56,975,985 3.0132 2.900 2.891 2.900 2.852 3.027 19,492,571 2.9230 -4.78%
2009-03-27 0 3.140 3.140 3.150 3.010 3.150 49,571,600 153,261,994 3.0917 3.046 3.046 3.056 2.920 3.056 51,101,442 2.9992 4.32%
2009-03-26 0 3.010 2.990 3.010 2.940 3.060 34,582,000 103,888,942 3.0041 2.920 2.900 2.920 2.852 2.968 35,649,244 2.9142 -1.63%
2009-03-25 0 3.060 3.030 3.060 2.970 3.130 60,647,300 185,029,402 3.0509 2.968 2.939 2.968 2.881 3.036 62,518,952 2.9596 -0.97%
2009-03-24 0 3.090 3.090 3.100 3.030 3.300 54,460,104 169,740,764 3.1168 2.997 2.997 3.007 2.939 3.201 56,140,812 3.0235 -7.76%
2009-03-23 0 3.350 3.210 3.300 2.760 3.420 34,960,000 106,083,260 3.0344 3.250 3.114 3.201 2.677 3.318 36,038,910 2.9436 21.38%
2009-03-20 0 2.760 2.760 2.790 2.740 2.800 13,004,392 35,974,629 2.7663 2.677 2.677 2.706 2.658 2.716 13,405,724 2.6835 0.73%
2009-03-19 0 2.740 2.730 2.740 2.700 2.840 23,040,655 63,063,944 2.7371 2.658 2.648 2.658 2.619 2.755 23,751,719 2.6551 1.48%
2009-03-18 0 2.700 2.700 2.720 2.660 2.740 16,258,000 43,959,700 2.7039 2.619 2.619 2.639 2.580 2.658 16,759,742 2.6229 0.75%
2009-03-17 0 2.680 2.650 2.680 2.650 2.740 23,758,109 63,995,406 2.6936 2.600 2.571 2.600 2.571 2.658 24,491,314 2.6130 -0.37%
2009-03-16 0 2.690 2.690 2.740 2.630 2.750 21,532,139 58,184,909 2.7022 2.609 2.609 2.658 2.551 2.668 22,196,648 2.6213 2.28%
2009-03-13 0 2.630 2.600 2.630 2.490 2.630 27,855,424 71,608,301 2.5707 2.551 2.522 2.551 2.415 2.551 28,715,078 2.4938 3.54%
2009-03-12 0 2.540 2.520 2.540 2.520 2.660 12,519,000 32,239,504 2.5752 2.464 2.445 2.464 2.445 2.580 12,905,352 2.4981 -5.93%
2009-03-11 0 2.700 2.700 2.710 2.620 2.710 13,876,302 37,147,825 2.6771 2.619 2.619 2.629 2.542 2.629 14,304,542 2.5969 5.88%
2009-03-10 0 2.550 2.550 2.610 2.550 2.670 22,074,100 57,401,080 2.6004 2.474 2.474 2.532 2.474 2.590 22,755,335 2.5225 -2.30%
2009-03-09 0 2.610 2.600 2.610 2.480 2.650 22,628,000 58,702,900 2.5943 2.532 2.522 2.532 2.406 2.571 23,326,329 2.5166 0.77%
2009-03-06 0 2.590 2.590 2.600 2.390 2.610 18,050,400 46,376,068 2.5693 2.512 2.512 2.522 2.318 2.532 18,607,458 2.4923 4.02%
2009-03-05 0 2.490 2.480 2.490 2.420 2.500 17,849,000 43,825,980 2.4554 2.415 2.406 2.415 2.348 2.425 18,399,843 2.3819 4.18%
2009-03-04 0 2.390 2.390 2.400 2.250 2.430 7,926,000 18,672,260 2.3558 2.318 2.318 2.328 2.183 2.357 8,170,606 2.2853 6.70%
2009-03-03 0 2.240 2.240 2.290 2.120 2.300 5,639,600 12,580,836 2.2308 2.173 2.173 2.221 2.057 2.231 5,813,645 2.1640 1.36%
2009-03-02 0 2.210 2.210 2.220 2.170 2.320 5,819,383 13,019,970 2.2373 2.144 2.144 2.154 2.105 2.251 5,998,977 2.1704 -5.15%
2009-02-27 0 2.330 2.330 2.390 2.330 2.450 8,941,338 21,483,658 2.4027 2.260 2.260 2.318 2.260 2.377 9,217,279 2.3308 -2.92%
2009-02-26 0 2.400 2.400 2.410 2.400 2.590 17,787,600 43,944,650 2.4705 2.328 2.328 2.338 2.328 2.512 18,336,548 2.3966 -7.69%
2009-02-25 0 2.600 2.550 2.600 2.390 2.600 20,376,317 51,146,117 2.5101 2.522 2.474 2.522 2.318 2.522 21,005,156 2.4349 9.24%
2009-02-24 0 2.380 2.380 2.400 2.370 2.490 10,786,000 25,937,840 2.4048 2.309 2.309 2.328 2.299 2.415 11,118,870 2.3328 -7.75%
2009-02-23 0 2.580 2.580 2.590 2.540 2.600 5,282,307 13,564,624 2.5679 2.503 2.503 2.512 2.464 2.522 5,445,326 2.4911 -0.39%
2009-02-20 0 2.590 2.590 2.600 2.520 2.610 14,416,000 37,396,584 2.5941 2.512 2.512 2.522 2.445 2.532 14,860,896 2.5164 -0.77%
2009-02-19 0 2.610 2.600 2.610 2.460 2.610 15,244,000 39,458,360 2.5885 2.532 2.522 2.532 2.386 2.532 15,714,449 2.5110 3.16%
2009-02-18 0 2.530 2.520 2.530 2.400 2.530 12,952,000 32,351,680 2.4978 2.454 2.445 2.454 2.328 2.454 13,351,715 2.4230 4.12%
2009-02-17 0 2.430 2.400 2.430 2.390 2.560 12,546,100 31,021,786 2.4726 2.357 2.328 2.357 2.318 2.483 12,933,289 2.3986 -3.19%
2009-02-16 0 2.510 2.510 2.520 2.480 2.630 11,900,000 30,438,060 2.5578 2.435 2.435 2.445 2.406 2.551 12,267,249 2.4812 -0.79%
2009-02-13 0 2.530 2.530 2.540 2.340 2.530 34,711,261 84,038,054 2.4211 2.454 2.454 2.464 2.270 2.454 35,782,494 2.3486 7.20%
2009-02-12 0 2.360 2.330 2.360 2.230 2.360 23,118,000 53,656,260 2.3210 2.289 2.260 2.289 2.163 2.289 23,831,451 2.2515 5.83%
2009-02-11 0 2.230 2.230 2.250 2.230 2.370 22,138,606 50,266,518 2.2705 2.163 2.163 2.183 2.163 2.299 22,821,831 2.2026 -6.69%
2009-02-10 0 2.390 2.380 2.390 2.380 2.500 14,503,000 35,238,810 2.4298 2.318 2.309 2.318 2.309 2.425 14,950,581 2.3570 -6.27%
2009-02-09 0 2.550 2.500 2.550 2.500 2.650 6,147,000 15,734,960 2.5598 2.474 2.425 2.474 2.425 2.571 6,336,704 2.4831 -2.30%
2009-02-06 0 2.610 2.580 2.610 2.510 2.710 6,620,042 17,175,077 2.5944 2.532 2.503 2.532 2.435 2.629 6,824,345 2.5167 0.77%
2009-02-05 0 2.590 2.580 2.590 2.430 2.650 19,263,180 49,432,585 2.5662 2.512 2.503 2.512 2.357 2.571 19,857,666 2.4893 5.71%
2009-02-04 0 2.450 2.420 2.450 2.230 2.450 24,894,000 58,704,728 2.3582 2.377 2.348 2.377 2.163 2.377 25,662,260 2.2876 6.52%
2009-02-03 0 2.300 2.300 2.310 2.280 2.360 11,502,000 26,723,600 2.3234 2.231 2.231 2.241 2.212 2.289 11,856,966 2.2538 -1.71%
2009-02-02 0 2.340 2.340 2.350 2.320 2.400 12,022,000 28,232,280 2.3484 2.270 2.270 2.280 2.251 2.328 12,393,014 2.2781 -0.43%
2009-01-30 0 2.350 2.330 2.350 2.220 2.350 16,370,000 37,852,554 2.3123 2.280 2.260 2.280 2.154 2.280 16,875,199 2.2431 1.29%
2009-01-29 0 2.320 2.320 2.330 2.250 2.340 39,597,775 90,292,286 2.2802 2.251 2.251 2.260 2.183 2.270 40,819,812 2.2120 5.94%
2009-01-23 0 2.190 2.180 2.190 2.110 2.200 6,477,000 14,009,910 2.1630 2.124 2.115 2.124 2.047 2.134 6,676,888 2.0983 0.00%
2009-01-22 0 2.190 2.190 2.200 2.150 2.220 10,172,000 22,271,360 2.1895 2.124 2.124 2.134 2.086 2.154 10,485,921 2.1239 0.92%
2009-01-21 0 2.170 2.120 2.170 2.060 2.220 25,326,900 54,596,540 2.1557 2.105 2.057 2.105 1.998 2.154 26,108,520 2.0911 -1.36%
2009-01-20 0 2.200 2.190 2.200 2.170 2.270 11,054,000 24,523,100 2.2185 2.134 2.124 2.134 2.105 2.202 11,395,140 2.1521 -4.76%
2009-01-19 0 2.310 2.300 2.310 2.260 2.330 19,521,000 44,823,822 2.2962 2.241 2.231 2.241 2.192 2.260 20,123,443 2.2274 1.76%
2009-01-16 0 2.270 2.270 2.280 2.250 2.440 21,106,900 48,935,684 2.3185 2.202 2.202 2.212 2.183 2.367 21,758,286 2.2491 -5.02%
2009-01-15 0 2.390 2.350 2.390 2.170 2.430 26,471,838 61,793,397 2.3343 2.318 2.280 2.318 2.105 2.357 27,288,792 2.2644 -4.02%
2009-01-14 0 2.490 2.480 2.490 2.430 2.530 43,742,900 107,491,463 2.4573 2.415 2.406 2.415 2.357 2.454 45,092,861 2.3838 6.87%
2009-01-13 0 2.330 2.330 2.350 2.330 2.420 17,023,787 40,630,428 2.3867 2.260 2.260 2.280 2.260 2.348 17,549,163 2.3152 -0.85%
2009-01-12 0 2.350 2.340 2.350 2.320 2.480 23,836,814 57,623,783 2.4174 2.280 2.270 2.280 2.251 2.406 24,572,448 2.3451 -2.89%
2009-01-09 0 2.420 2.410 2.420 2.390 2.710 39,531,507 98,550,035 2.4929 2.348 2.338 2.348 2.318 2.629 40,751,499 2.4183 -8.68%
2009-01-08 0 2.650 2.640 2.650 2.600 2.820 25,297,101 67,131,060 2.6537 2.571 2.561 2.571 2.522 2.736 26,077,802 2.5743 -7.02%
2009-01-07 0 2.850 2.840 2.850 2.780 3.000 71,242,573 205,859,239 2.8896 2.765 2.755 2.765 2.697 2.910 73,441,209 2.8030 0.00%
2009-01-06 0 2.850 2.840 2.850 2.820 3.060 55,816,005 160,968,521 2.8839 2.765 2.755 2.765 2.736 2.968 57,538,558 2.7976 -4.68%
2009-01-05 0 2.990 2.950 2.990 2.510 3.000 52,719,095 147,115,846 2.7906 2.900 2.862 2.900 2.435 2.910 54,346,073 2.7070 19.12%
2009-01-02 0 2.510 2.500 2.510 2.420 2.530 6,736,000 16,667,760 2.4744 2.435 2.425 2.435 2.348 2.454 6,943,881 2.4004 4.15%
2008-12-31 0 2.410 2.410 2.420 2.390 2.500 1,774,000 4,351,240 2.4528 2.338 2.338 2.348 2.318 2.425 1,828,748 2.3794 -2.43%
2008-12-30 0 2.470 2.450 2.470 2.420 2.500 3,154,000 7,770,920 2.4638 2.396 2.377 2.396 2.348 2.425 3,251,336 2.3901 2.07%
2008-12-29 0 2.420 2.420 2.430 2.300 2.500 4,554,000 10,769,630 2.3649 2.348 2.348 2.357 2.231 2.425 4,694,542 2.2941 5.22%
2008-12-24 0 2.300 2.300 2.310 2.140 2.350 6,821,850 15,303,085 2.2432 2.231 2.231 2.241 2.076 2.280 7,032,381 2.1761 8.49%
2008-12-23 0 2.120 2.120 2.140 2.100 2.390 20,272,000 45,667,564 2.2527 2.057 2.057 2.076 2.037 2.318 20,897,620 2.1853 -9.79%
2008-12-22 0 2.350 2.350 2.360 2.350 2.450 22,763,800 54,264,428 2.3838 2.280 2.280 2.289 2.280 2.377 23,466,320 2.3124 0.00%
2008-12-19 0 2.350 2.350 2.380 2.350 2.570 28,456,000 70,065,940 2.4623 2.280 2.280 2.309 2.280 2.493 29,334,188 2.3885 -8.56%
2008-12-18 0 2.570 2.560 2.570 2.540 2.730 53,302,312 139,523,091 2.6176 2.493 2.483 2.493 2.464 2.648 54,947,289 2.5392 0.78%
2008-12-17 0 2.550 2.540 2.550 2.380 2.550 26,663,460 65,084,269 2.4410 2.474 2.464 2.474 2.309 2.474 27,486,328 2.3679 8.51%
2008-12-16 0 2.350 2.340 2.350 2.280 2.380 10,238,400 23,934,992 2.3378 2.280 2.270 2.280 2.212 2.309 10,554,370 2.2678 0.00%
2008-12-15 0 2.350 2.350 2.360 2.250 2.460 26,088,172 60,996,204 2.3381 2.280 2.280 2.289 2.183 2.386 26,893,286 2.2681 6.33%
2008-12-12 0 2.210 2.210 2.230 2.180 2.470 27,953,121 66,494,077 2.3788 2.144 2.144 2.163 2.115 2.396 28,815,790 2.3076 -12.99%
2008-12-11 0 2.540 2.500 2.540 2.400 2.550 47,365,722 116,826,303 2.4665 2.464 2.425 2.464 2.328 2.474 48,827,488 2.3926 0.00%
2008-12-10 0 2.540 2.500 2.540 2.170 2.540 38,304,000 89,514,276 2.3369 2.464 2.425 2.464 2.105 2.464 39,486,110 2.2670 13.39%
2008-12-09 0 2.240 2.230 2.240 2.090 2.320 33,522,000 74,814,320 2.2318 2.173 2.163 2.173 2.027 2.251 34,556,531 2.1650 8.74%
2008-12-08 0 2.060 2.050 2.060 2.000 2.100 18,808,240 38,506,082 2.0473 1.998 1.989 1.998 1.940 2.037 19,388,686 1.9860 2.49%
2008-12-05 0 2.010 2.010 2.040 1.950 2.050 7,398,000 14,911,000 2.0155 1.950 1.950 1.979 1.892 1.989 7,626,312 1.9552 2.03%
2008-12-04 0 1.970 1.970 1.980 1.920 2.140 12,788,000 25,711,620 2.0106 1.911 1.911 1.921 1.863 2.076 13,182,654 1.9504 -5.29%
2008-12-03 0 2.080 2.070 2.080 2.030 2.150 10,711,950 22,073,761 2.0607 2.018 2.008 2.018 1.969 2.086 11,042,534 1.9990 2.97%
2008-12-02 0 2.020 1.980 2.020 1.900 2.040 13,014,603 26,034,653 2.0004 1.960 1.921 1.960 1.843 1.979 13,416,250 1.9405 -0.98%
2008-12-01 0 2.040 2.040 2.050 1.960 2.100 22,038,000 45,172,870 2.0498 1.979 1.979 1.989 1.901 2.037 22,718,121 1.9884 2.00%
2008-11-28 0 2.000 1.990 2.000 1.900 2.020 12,369,000 24,380,100 1.9711 1.940 1.930 1.940 1.843 1.960 12,750,723 1.9121 4.71%
2008-11-27 0 1.910 1.900 1.910 1.800 1.970 26,404,759 50,477,850 1.9117 1.853 1.843 1.853 1.746 1.911 27,219,643 1.8545 10.40%
2008-11-26 0 1.730 1.710 1.730 1.650 1.750 7,246,510 12,228,023 1.6874 1.678 1.659 1.678 1.601 1.698 7,470,146 1.6369 6.79%
2008-11-25 0 1.620 1.610 1.620 1.560 1.690 20,142,000 32,914,560 1.6341 1.572 1.562 1.572 1.513 1.639 20,763,608 1.5852 1.25%
2008-11-24 0 1.600 1.600 1.610 1.530 1.650 20,495,025 32,106,854 1.5666 1.552 1.552 1.562 1.484 1.601 21,127,527 1.5197 3.23%
2008-11-21 0 1.550 1.550 1.560 1.510 1.570 10,720,000 16,659,620 1.5541 1.504 1.504 1.513 1.465 1.523 11,050,833 1.5075 -1.27%
2008-11-20 0 1.570 1.570 1.580 1.540 1.600 37,316,400 58,415,382 1.5654 1.523 1.523 1.533 1.494 1.552 38,468,031 1.5185 -3.68%
2008-11-19 0 1.630 1.630 1.640 1.580 1.690 12,010,575 19,817,731 1.6500 1.581 1.581 1.591 1.533 1.639 12,381,237 1.6006 0.00%
2008-11-18 0 1.630 1.630 1.640 1.610 1.820 33,383,733 57,014,259 1.7078 1.581 1.581 1.591 1.562 1.766 34,413,997 1.6567 -4.12%
2008-11-17 0 1.700 1.700 1.710 1.620 1.800 18,411,623 31,206,163 1.6949 1.649 1.649 1.659 1.572 1.746 18,979,829 1.6442 -0.58%
2008-11-14 0 1.710 1.670 1.710 1.600 1.720 22,178,460 36,615,284 1.6509 1.659 1.620 1.659 1.552 1.669 22,862,915 1.6015 8.92%
2008-11-13 0 1.570 1.570 1.580 1.510 1.640 17,760,178 27,582,514 1.5531 1.523 1.523 1.533 1.465 1.591 18,308,280 1.5066 -5.42%
2008-11-12 0 1.660 1.650 1.660 1.610 1.710 11,423,579 18,905,854 1.6550 1.610 1.601 1.610 1.562 1.659 11,776,125 1.6054 -2.35%
2008-11-11 0 1.700 1.690 1.700 1.650 1.780 5,660,502 9,661,568 1.7068 1.649 1.639 1.649 1.601 1.727 5,835,192 1.6557 -1.73%
2008-11-10 0 1.730 1.720 1.730 1.660 1.790 6,883,459 11,858,011 1.7227 1.678 1.669 1.678 1.610 1.736 7,095,891 1.6711 3.59%
2008-11-07 0 1.670 1.630 1.670 1.530 1.720 17,398,769 27,828,392 1.5994 1.620 1.581 1.620 1.484 1.669 17,935,717 1.5516 1.83%
2008-11-06 0 1.640 1.630 1.640 1.630 1.780 17,114,572 29,515,783 1.7246 1.591 1.581 1.591 1.581 1.727 17,642,749 1.6730 -8.89%
2008-11-05 0 1.800 1.790 1.800 1.780 1.940 14,522,239 26,703,595 1.8388 1.746 1.736 1.746 1.727 1.882 14,970,414 1.7838 -0.55%
2008-11-04 0 1.810 1.810 1.820 1.780 1.900 13,534,000 24,922,660 1.8415 1.756 1.756 1.766 1.727 1.843 13,951,676 1.7864 -1.09%
2008-11-03 0 1.830 1.820 1.830 1.810 2.000 11,933,054 22,864,292 1.9160 1.775 1.766 1.775 1.756 1.940 12,301,323 1.8587 -2.14%
2008-10-31 0 1.870 1.850 1.870 1.710 1.900 8,316,421 15,528,643 1.8672 1.814 1.795 1.814 1.659 1.843 8,573,076 1.8113 3.89%
2008-10-30 0 1.800 1.790 1.800 1.720 1.950 22,473,413 39,818,009 1.7718 1.746 1.736 1.746 1.669 1.892 23,166,971 1.7187 10.43%
2008-10-29 0 1.630 1.630 1.640 1.470 1.660 26,129,115 40,887,614 1.5648 1.581 1.581 1.591 1.426 1.610 26,935,493 1.5180 10.88%
2008-10-28 0 1.470 1.460 1.470 1.320 1.580 21,666,765 31,860,040 1.4705 1.426 1.416 1.426 1.280 1.533 22,335,429 1.4264 4.26%
2008-10-27 0 1.410 1.410 1.420 1.400 1.670 12,819,399 18,696,425 1.4584 1.368 1.368 1.377 1.358 1.620 13,215,022 1.4148 -11.88%
2008-10-24 0 1.600 1.590 1.600 1.530 1.780 13,179,248 21,227,374 1.6107 1.552 1.542 1.552 1.484 1.727 13,585,976 1.5624 -11.11%
2008-10-23 0 1.800 1.790 1.800 1.280 1.880 13,631,900 23,810,664 1.7467 1.746 1.736 1.746 1.242 1.824 14,052,598 1.6944 -5.26%
2008-10-22 0 1.900 1.890 1.900 1.870 2.030 19,788,326 38,209,068 1.9309 1.843 1.833 1.843 1.814 1.969 20,399,019 1.8731 -6.40%
2008-10-21 0 2.030 2.030 2.040 1.950 2.150 18,766,107 38,861,300 2.0708 1.969 1.969 1.979 1.892 2.086 19,345,253 2.0088 1.50%
2008-10-20 0 2.000 2.000 2.010 1.800 2.180 18,519,591 36,565,324 1.9744 1.940 1.940 1.950 1.746 2.115 19,091,129 1.9153 8.70%
2008-10-17 0 1.840 1.830 1.840 1.700 1.900 18,154,375 32,396,556 1.7845 1.785 1.775 1.785 1.649 1.843 18,714,642 1.7311 0.00%
2008-10-16 0 1.840 1.830 1.840 1.660 1.960 18,490,000 33,635,710 1.8191 1.785 1.775 1.785 1.610 1.901 19,060,625 1.7647 -7.07%
2008-10-15 0 1.980 1.930 1.980 1.880 2.050 16,512,420 32,284,440 1.9552 1.921 1.872 1.921 1.824 1.989 17,022,014 1.8966 -3.88%
2008-10-14 0 2.060 2.010 2.060 1.900 2.110 40,968,547 81,704,252 1.9943 1.998 1.950 1.998 1.843 2.047 42,232,888 1.9346 19.77%
2008-10-13 0 1.720 1.720 1.730 1.510 1.770 23,206,652 38,470,330 1.6577 1.669 1.669 1.678 1.465 1.717 23,922,839 1.6081 9.55%
2008-10-10 0 1.570 1.570 1.580 1.490 1.700 25,830,514 41,533,731 1.6079 1.523 1.523 1.533 1.445 1.649 26,627,676 1.5598 -14.21%
2008-10-09 0 1.830 1.830 1.840 1.800 2.030 19,923,388 38,210,226 1.9179 1.775 1.775 1.785 1.746 1.969 20,538,249 1.8604 -8.04%
2008-10-08 0 1.990 1.850 1.990 1.690 2.070 32,179,996 60,585,576 1.8827 1.930 1.795 1.930 1.639 2.008 33,173,111 1.8263 0.00%
2008-10-06 0 1.990 1.990 2.000 1.990 2.290 14,126,132 29,473,794 2.0865 1.930 1.930 1.940 1.930 2.221 14,562,082 2.0240 -14.22%
2008-10-03 0 2.320 2.310 2.320 2.270 2.440 5,508,659 12,853,376 2.3333 2.251 2.241 2.251 2.202 2.367 5,678,663 2.2635 -2.93%
2008-10-02 0 2.390 2.390 2.400 2.290 2.470 13,650,796 32,210,502 2.3596 2.318 2.318 2.328 2.221 2.396 14,072,077 2.2890 1.15%
2008-09-30 0 2.420 2.390 2.420 2.230 2.500 13,671,434 32,483,701 2.3760 2.292 2.264 2.292 2.112 2.368 14,433,878 2.2505 4.31%
2008-09-29 0 2.320 2.320 2.340 2.300 2.540 11,646,593 28,084,253 2.4114 2.197 2.197 2.216 2.179 2.406 12,296,113 2.2840 -6.45%
2008-09-26 0 2.480 2.480 2.490 2.440 2.550 8,890,091 22,097,279 2.4856 2.349 2.349 2.358 2.311 2.415 9,385,884 2.3543 2.06%
2008-09-25 0 2.430 2.430 2.440 2.390 2.470 7,260,667 17,688,377 2.4362 2.302 2.302 2.311 2.264 2.340 7,665,588 2.3075 0.41%
2008-09-24 0 2.420 2.410 2.420 2.350 2.530 10,350,932 25,088,717 2.4238 2.292 2.283 2.292 2.226 2.396 10,928,194 2.2958 -1.22%
2008-09-23 0 2.450 2.440 2.450 2.350 2.560 10,356,418 25,436,635 2.4561 2.321 2.311 2.321 2.226 2.425 10,933,986 2.3264 -1.21%
2008-09-22 0 2.480 2.470 2.480 2.330 2.480 10,195,160 24,668,630 2.4196 2.349 2.340 2.349 2.207 2.349 10,763,735 2.2918 2.90%
2008-09-19 0 2.410 2.400 2.410 2.310 2.470 19,498,680 46,972,895 2.4090 2.283 2.273 2.283 2.188 2.340 20,586,104 2.2818 7.59%
2008-09-18 0 2.240 2.240 2.250 2.130 2.310 25,485,389 56,278,462 2.2083 2.122 2.122 2.131 2.017 2.188 26,906,687 2.0916 -3.03%
2008-09-17 0 2.310 2.310 2.320 2.260 2.340 24,080,027 55,678,342 2.3122 2.188 2.188 2.197 2.141 2.216 25,422,949 2.1901 5.00%
2008-09-16 0 2.200 2.190 2.200 2.070 2.320 25,418,842 55,832,347 2.1965 2.084 2.074 2.084 1.961 2.197 26,836,429 2.0805 -5.17%
2008-09-12 0 2.320 2.310 2.320 2.280 2.350 10,693,126 24,776,419 2.3170 2.197 2.188 2.197 2.160 2.226 11,289,472 2.1946 -0.85%
2008-09-11 0 2.340 2.320 2.340 2.310 2.430 14,080,501 32,836,824 2.3321 2.216 2.197 2.216 2.188 2.302 14,865,758 2.2089 -4.10%
2008-09-10 0 2.440 2.430 2.440 2.330 2.510 10,815,360 26,285,882 2.4304 2.311 2.302 2.311 2.207 2.377 11,418,523 2.3020 -0.41%
2008-09-09 0 2.450 2.440 2.450 2.350 2.460 18,435,000 44,727,093 2.4262 2.321 2.311 2.321 2.226 2.330 19,463,104 2.2980 2.08%
2008-09-08 0 2.400 2.400 2.410 2.380 2.480 21,343,990 51,491,196 2.4124 2.273 2.273 2.283 2.254 2.349 22,534,326 2.2850 -0.83%
2008-09-05 0 2.420 2.420 2.430 2.380 2.530 9,572,535 23,359,544 2.4403 2.292 2.292 2.302 2.254 2.396 10,106,387 2.3114 -2.42%
2008-09-04 0 2.480 2.480 2.490 2.440 2.590 20,102,000 49,894,940 2.4821 2.349 2.349 2.358 2.311 2.453 21,223,071 2.3510 -3.88%
2008-09-03 0 2.580 2.580 2.610 2.550 2.780 15,063,025 39,601,096 2.6290 2.444 2.444 2.472 2.415 2.633 15,903,077 2.4902 -6.52%
2008-09-02 0 2.760 2.750 2.760 2.720 2.780 12,607,714 34,804,299 2.7606 2.614 2.605 2.614 2.576 2.633 13,310,835 2.6147 -0.72%
2008-09-01 0 2.780 2.770 2.780 2.730 2.800 10,056,835 27,758,800 2.7602 2.633 2.624 2.633 2.586 2.652 10,617,696 2.6144 -0.71%
2008-08-29 0 2.800 2.800 2.840 2.800 2.930 20,175,537 57,349,473 2.8425 2.652 2.652 2.690 2.652 2.775 21,300,709 2.6924 -0.71%
2008-08-28 0 2.820 2.820 2.830 2.780 2.880 14,793,353 41,423,286 2.8001 2.671 2.671 2.681 2.633 2.728 15,618,365 2.6522 0.71%
2008-08-27 0 2.800 2.800 2.810 2.690 2.880 18,216,400 51,245,232 2.8131 2.652 2.652 2.662 2.548 2.728 19,232,313 2.6645 2.94%
2008-08-26 0 2.720 2.710 2.720 2.690 2.760 7,761,637 21,102,056 2.7188 2.576 2.567 2.576 2.548 2.614 8,194,497 2.5751 -1.45%
2008-08-25 0 2.760 2.750 2.760 2.660 2.760 11,027,214 29,719,736 2.6951 2.614 2.605 2.614 2.519 2.614 11,642,192 2.5528 0.73%
2008-08-21 0 2.740 2.740 2.750 2.660 2.790 12,208,333 33,407,329 2.7364 2.595 2.595 2.605 2.519 2.643 12,889,181 2.5919 -1.44%
2008-08-20 0 2.780 2.780 2.790 2.660 2.800 15,786,037 43,239,482 2.7391 2.633 2.633 2.643 2.519 2.652 16,666,411 2.5944 4.12%
2008-08-19 0 2.670 2.670 2.680 2.620 2.710 13,970,150 37,365,110 2.6746 2.529 2.529 2.538 2.482 2.567 14,749,253 2.5334 -1.11%
2008-08-18 0 2.700 2.700 2.710 2.600 2.740 18,241,772 49,082,063 2.6906 2.557 2.557 2.567 2.463 2.595 19,259,100 2.5485 1.89%
2008-08-15 0 2.650 2.650 2.660 2.590 2.710 17,105,120 45,363,591 2.6520 2.510 2.510 2.519 2.453 2.567 18,059,058 2.5120 2.71%
2008-08-14 0 2.580 2.580 2.590 2.550 2.620 16,361,849 42,068,326 2.5711 2.444 2.444 2.453 2.415 2.482 17,274,335 2.4353 1.18%
2008-08-13 0 2.550 2.550 2.560 2.480 2.570 12,824,708 32,615,364 2.5432 2.415 2.415 2.425 2.349 2.434 13,539,931 2.4088 0.79%
2008-08-12 0 2.530 2.530 2.540 2.530 2.620 17,376,000 44,843,648 2.5808 2.396 2.396 2.406 2.396 2.482 18,345,044 2.4445 -1.56%
2008-08-11 0 2.570 2.570 2.580 2.500 2.620 12,527,195 32,053,823 2.5587 2.434 2.434 2.444 2.368 2.482 13,225,826 2.4236 -1.53%
2008-08-08 0 2.610 2.590 2.610 2.520 2.650 17,238,975 44,442,385 2.5780 2.472 2.453 2.472 2.387 2.510 18,200,378 2.4418 -2.25%
2008-08-07 0 2.670 2.670 2.680 2.620 2.790 14,218,473 38,003,605 2.6728 2.529 2.529 2.538 2.482 2.643 15,011,425 2.5316 -2.91%
2008-08-05 0 2.750 2.750 2.760 2.740 2.820 21,125,949 58,189,595 2.7544 2.605 2.605 2.614 2.595 2.671 22,304,125 2.6089 -2.83%
2008-08-04 0 2.830 2.830 2.840 2.740 2.910 36,823,153 104,068,742 2.8262 2.681 2.681 2.690 2.595 2.756 38,876,748 2.6769 1.80%
2008-08-01 0 2.780 2.780 2.790 2.670 2.790 19,328,764 52,609,974 2.7218 2.633 2.633 2.643 2.529 2.643 20,406,712 2.5781 -0.36%
2008-07-31 0 2.790 2.790 2.810 2.770 2.940 16,778,452 47,068,614 2.8053 2.643 2.643 2.662 2.624 2.785 17,714,172 2.6571 -3.46%
2008-07-30 0 2.890 2.870 2.890 2.810 2.900 15,515,741 44,330,393 2.8571 2.737 2.718 2.737 2.662 2.747 16,381,040 2.7062 3.21%
2008-07-29 0 2.800 2.790 2.800 2.760 2.830 20,185,000 56,457,340 2.7970 2.652 2.643 2.652 2.614 2.681 21,310,700 2.6492 -0.71%
2008-07-28 0 2.820 2.820 2.830 2.750 2.870 20,554,237 57,848,955 2.8145 2.671 2.671 2.681 2.605 2.718 21,700,529 2.6658 2.55%
2008-07-25 0 2.750 2.750 2.760 2.720 2.840 26,235,794 73,361,904 2.7963 2.605 2.605 2.614 2.576 2.690 27,698,941 2.6485 -4.18%
2008-07-24 0 2.870 2.870 2.880 2.860 2.990 15,355,560 45,043,476 2.9334 2.718 2.718 2.728 2.709 2.832 16,211,926 2.7784 -1.71%
2008-07-23 0 2.920 2.920 2.930 2.890 3.050 19,226,860 56,385,597 2.9326 2.766 2.766 2.775 2.737 2.889 20,299,125 2.7777 0.34%
2008-07-22 0 2.910 2.910 2.920 2.850 2.950 10,668,162 31,012,065 2.9070 2.756 2.756 2.766 2.699 2.794 11,263,116 2.7534 -1.36%
2008-07-21 0 2.950 2.940 2.950 2.870 2.970 11,055,177 32,433,199 2.9338 2.794 2.785 2.794 2.718 2.813 11,671,715 2.7788 2.79%
2008-07-18 0 2.870 2.860 2.870 2.810 2.920 19,113,123 54,844,661 2.8695 2.718 2.709 2.718 2.662 2.766 20,179,045 2.7179 1.77%
2008-07-17 0 2.820 2.820 2.830 2.760 2.860 23,193,123 65,439,078 2.8215 2.671 2.671 2.681 2.614 2.709 24,486,583 2.6724 2.55%
2008-07-16 0 2.750 2.740 2.750 2.720 2.830 13,077,471 36,166,242 2.7655 2.605 2.595 2.605 2.576 2.681 13,806,790 2.6195 -0.72%
2008-07-15 0 2.770 2.760 2.770 2.650 2.930 22,953,176 64,099,354 2.7926 2.624 2.614 2.624 2.510 2.775 24,233,255 2.6451 -5.46%
2008-07-14 0 2.930 2.930 2.940 2.920 3.070 22,042,442 65,612,474 2.9766 2.775 2.775 2.785 2.766 2.908 23,271,730 2.8194 -3.62%
2008-07-11 0 3.040 3.040 3.050 2.920 3.050 19,305,771 57,939,762 3.0012 2.879 2.879 2.889 2.766 2.889 20,382,437 2.8426 2.36%
2008-07-10 0 2.970 2.960 2.970 2.860 3.010 16,291,985 47,987,331 2.9455 2.813 2.804 2.813 2.709 2.851 17,200,575 2.7899 0.34%
2008-07-09 0 2.960 2.950 2.960 2.900 3.020 11,548,695 34,289,653 2.9691 2.804 2.794 2.804 2.747 2.860 12,192,756 2.8123 2.07%
2008-07-08 0 2.900 2.890 2.900 2.870 3.010 5,716,341 16,706,825 2.9226 2.747 2.737 2.747 2.718 2.851 6,035,136 2.7683 -4.29%
2008-07-07 0 3.030 3.020 3.030 2.950 3.030 10,414,450 31,258,425 3.0014 2.870 2.860 2.870 2.794 2.870 10,995,255 2.8429 1.00%
2008-07-04 0 3.000 2.990 3.000 2.930 3.000 7,523,643 22,325,688 2.9674 2.842 2.832 2.842 2.775 2.842 7,943,230 2.8107 0.00%
2008-07-03 0 3.000 2.990 3.000 2.950 3.070 10,820,207 32,627,574 3.0154 2.842 2.832 2.842 2.794 2.908 11,423,641 2.8561 -3.23%
2008-07-02 0 3.100 3.070 3.100 2.980 3.170 20,971,893 64,097,674 3.0564 2.936 2.908 2.936 2.823 3.003 22,141,477 2.8949 2.99%
2008-06-30 0 3.010 3.010 3.020 2.970 3.110 9,842,781 30,036,937 3.0517 2.851 2.851 2.860 2.813 2.946 10,391,704 2.8905 -0.33%
2008-06-27 0 3.020 3.020 3.030 3.000 3.080 10,319,000 31,236,100 3.0270 2.860 2.860 2.870 2.842 2.917 10,894,482 2.8671 -3.51%
2008-06-26 0 3.130 3.130 3.140 3.130 3.250 10,199,413 32,447,906 3.1814 2.965 2.965 2.974 2.965 3.078 10,768,225 3.0133 -0.95%
2008-06-25 0 3.160 3.150 3.160 3.120 3.220 8,739,678 27,675,502 3.1667 2.993 2.984 2.993 2.955 3.050 9,227,082 2.9994 0.00%
2008-06-24 0 3.160 3.150 3.160 3.130 3.240 12,912,080 41,030,330 3.1777 2.993 2.984 2.993 2.965 3.069 13,632,175 3.0098 2.27%
2008-06-23 0 3.090 3.080 3.090 3.080 3.170 8,761,317 27,337,335 3.1202 2.927 2.917 2.927 2.917 3.003 9,249,928 2.9554 -2.22%
2008-06-20 0 3.160 3.160 3.180 3.120 3.290 10,539,426 33,804,519 3.2074 2.993 2.993 3.012 2.955 3.116 11,127,201 3.0380 1.61%
2008-06-19 0 3.110 3.110 3.130 3.110 3.270 11,776,313 37,542,156 3.1879 2.946 2.946 2.965 2.946 3.097 12,433,068 3.0195 -4.89%
2008-06-18 0 3.270 3.270 3.280 3.170 3.340 12,485,349 40,947,864 3.2797 3.097 3.097 3.107 3.003 3.164 13,181,646 3.1064 3.81%
2008-06-17 0 3.150 3.150 3.160 3.150 3.260 16,091,869 51,450,993 3.1973 2.984 2.984 2.993 2.984 3.088 16,989,299 3.0284 -2.17%
2008-06-16 0 3.220 3.220 3.230 3.200 3.360 13,869,777 45,117,871 3.2530 3.050 3.050 3.059 3.031 3.183 14,643,282 3.0811 0.62%
2008-06-13 0 3.200 3.200 3.210 3.200 3.310 12,165,047 39,624,202 3.2572 3.031 3.031 3.040 3.031 3.135 12,843,481 3.0852 -1.23%
2008-06-12 0 3.240 3.240 3.250 3.240 3.450 17,289,382 57,092,049 3.3021 3.069 3.069 3.078 3.069 3.268 18,253,596 3.1277 -3.28%
2008-06-11 0 3.350 3.340 3.350 3.350 3.500 18,263,756 62,074,805 3.3988 3.173 3.164 3.173 3.173 3.315 19,282,310 3.2193 0.60%
2008-06-10 0 3.330 3.320 3.330 3.330 3.500 35,252,705 121,148,441 3.4366 3.154 3.145 3.154 3.154 3.315 37,218,718 3.2550 -6.46%
2008-06-06 0 3.560 3.550 3.560 3.480 3.620 59,496,116 210,868,553 3.5442 3.372 3.362 3.372 3.296 3.429 62,814,163 3.3570 1.42%
2008-06-05 0 3.510 3.510 3.530 3.510 3.730 44,538,933 158,770,278 3.5648 3.325 3.325 3.344 3.325 3.533 47,022,830 3.3765 -6.15%
2008-06-04 0 3.740 3.740 3.750 3.680 3.760 11,809,887 43,987,734 3.7247 3.542 3.542 3.552 3.486 3.561 12,468,514 3.5279 1.63%
2008-06-03 0 3.680 3.680 3.690 3.650 3.740 8,373,376 30,905,786 3.6910 3.486 3.486 3.495 3.457 3.542 8,840,352 3.4960 -1.60%
2008-06-02 0 3.740 3.730 3.740 3.570 3.760 14,116,596 51,690,187 3.6617 3.542 3.533 3.542 3.381 3.561 14,903,866 3.4682 2.47%
2008-05-30 0 3.650 3.650 3.670 3.310 3.730 56,716,000 200,882,000 3.5419 3.457 3.457 3.476 3.135 3.533 59,879,002 3.3548 0.55%
2008-05-29 0 3.630 3.620 3.630 3.620 3.770 16,492,934 60,185,657 3.6492 3.438 3.429 3.438 3.429 3.571 17,412,731 3.4564 -3.97%
2008-05-28 0 3.780 3.770 3.780 3.760 3.820 7,670,000 29,015,680 3.7830 3.580 3.571 3.580 3.561 3.618 8,097,749 3.5832 -1.05%
2008-05-27 0 3.820 3.810 3.820 3.710 3.840 6,922,000 26,341,540 3.8055 3.618 3.609 3.618 3.514 3.637 7,308,034 3.6045 3.24%
2008-05-26 0 3.700 3.700 3.720 3.540 3.730 16,644,395 61,239,099 3.6793 3.505 3.505 3.523 3.353 3.533 17,572,638 3.4849 -4.39%
2008-05-23 0 3.870 3.860 3.870 3.850 3.970 4,987,781 19,425,838 3.8947 3.666 3.656 3.666 3.647 3.760 5,265,945 3.6890 -2.03%
2008-05-22 0 3.950 3.950 3.960 3.810 3.980 10,837,000 42,437,040 3.9159 3.741 3.741 3.751 3.609 3.770 11,441,370 3.7091 0.00%
2008-05-21 0 3.950 3.940 3.950 3.890 3.950 21,171,724 82,668,472 3.9047 3.741 3.732 3.741 3.685 3.741 22,352,453 3.6984 1.15%
2008-05-20 0 4.000 3.990 4.000 3.990 4.050 19,263,000 77,300,460 4.0129 3.699 3.689 3.699 3.689 3.745 20,832,292 3.7106 -1.48%
2008-05-19 0 4.060 4.050 4.060 4.020 4.080 7,239,170 29,340,672 4.0530 3.754 3.745 3.754 3.717 3.773 7,828,921 3.7477 0.50%
2008-05-16 0 4.040 4.030 4.040 4.010 4.110 12,230,309 49,466,403 4.0446 3.736 3.726 3.736 3.708 3.800 13,226,672 3.7399 -1.46%
2008-05-15 0 4.100 4.090 4.100 4.080 4.180 10,444,934 43,014,529 4.1182 3.791 3.782 3.791 3.773 3.865 11,295,848 3.8080 -1.68%
2008-05-14 0 4.170 4.140 4.180 4.040 4.200 7,334,954 30,368,370 4.1402 3.856 3.828 3.865 3.736 3.884 7,932,508 3.8283 1.96%
2008-05-13 0 4.090 4.100 4.120 3.920 4.110 21,151,149 84,655,833 4.0024 3.782 3.791 3.810 3.625 3.800 22,874,263 3.7009 0.25%
2008-05-09 0 4.080 4.040 4.060 4.000 4.130 15,879,263 64,783,048 4.0797 3.773 3.736 3.754 3.699 3.819 17,172,894 3.7724 2.00%
2008-05-08 0 4.000 4.000 4.020 3.970 4.060 19,743,000 79,013,270 4.0021 3.699 3.699 3.717 3.671 3.754 21,351,396 3.7006 -1.72%
2008-05-07 0 4.070 4.060 4.070 4.040 4.200 39,345,766 161,884,824 4.1144 3.763 3.754 3.763 3.736 3.884 42,551,135 3.8045 -0.49%
2008-05-06 0 4.090 4.090 4.100 4.000 4.130 20,875,597 84,839,523 4.0641 3.782 3.782 3.791 3.699 3.819 22,576,262 3.7579 1.49%
2008-05-05 0 4.030 4.020 4.040 4.010 4.150 27,481,598 111,185,489 4.0458 3.726 3.717 3.736 3.708 3.837 29,720,432 3.7410 -0.49%
2008-05-02 0 4.050 4.050 4.070 3.990 4.110 19,554,894 79,146,347 4.0474 3.745 3.745 3.763 3.689 3.800 21,147,966 3.7425 2.02%
2008-04-30 0 3.970 3.970 3.980 3.940 4.190 35,450,487 142,640,686 4.0237 3.671 3.671 3.680 3.643 3.874 38,338,520 3.7206 -1.24%
2008-04-29 0 4.020 4.030 4.060 3.960 4.120 21,412,050 86,211,206 4.0263 3.717 3.726 3.754 3.662 3.810 23,156,418 3.7230 -2.90%
2008-04-28 0 4.140 4.130 4.140 4.100 4.300 9,096,071 37,743,035 4.1494 3.828 3.819 3.828 3.791 3.976 9,837,098 3.8368 -2.13%
2008-04-25 0 4.230 4.260 4.270 4.180 4.290 14,249,170 60,477,395 4.2443 3.911 3.939 3.948 3.865 3.967 15,410,002 3.9246 -1.63%
2008-04-24 0 4.300 4.310 4.330 4.270 4.500 30,742,314 133,134,293 4.3307 3.976 3.985 4.004 3.948 4.161 33,246,788 4.0044 -1.15%
2008-04-23 0 4.350 4.340 4.350 4.210 4.410 20,134,385 87,027,400 4.3223 4.022 4.013 4.022 3.893 4.078 21,774,666 3.9967 1.16%
2008-04-22 0 4.300 4.300 4.310 4.210 4.330 16,850,113 72,206,837 4.2852 3.976 3.976 3.985 3.893 4.004 18,222,836 3.9624 0.47%
2008-04-21 0 4.280 4.270 4.280 4.210 4.760 45,718,387 202,863,680 4.4372 3.958 3.948 3.958 3.893 4.401 49,442,912 4.1030 -1.15%
2008-04-18 0 4.330 4.290 4.310 4.020 4.350 32,556,507 137,501,286 4.2235 4.004 3.967 3.985 3.717 4.022 35,208,777 3.9053 5.35%
2008-04-17 0 4.110 4.120 4.130 3.960 4.170 23,367,516 94,001,381 4.0227 3.800 3.810 3.819 3.662 3.856 25,271,190 3.7197 3.27%
2008-04-16 0 3.980 3.960 3.970 3.810 4.040 34,011,572 134,528,462 3.9554 3.680 3.662 3.671 3.523 3.736 36,782,381 3.6574 3.92%
2008-04-15 0 3.830 3.810 3.870 3.750 3.890 9,403,556 35,784,419 3.8054 3.541 3.523 3.578 3.468 3.597 10,169,632 3.5188 0.00%
2008-04-14 0 3.830 3.830 3.840 3.670 3.940 31,179,687 119,487,065 3.8322 3.541 3.541 3.551 3.394 3.643 33,719,792 3.5435 2.13%
2008-04-11 0 3.750 3.730 3.750 3.690 3.790 17,372,741 64,897,632 3.7356 3.468 3.449 3.468 3.412 3.505 18,788,040 3.4542 1.63%
2008-04-10 0 3.690 3.690 3.720 3.580 3.750 20,871,664 76,410,350 3.6610 3.412 3.412 3.440 3.310 3.468 22,572,009 3.3852 0.54%
2008-04-09 0 3.670 3.660 3.670 3.600 3.800 46,919,646 172,932,220 3.6857 3.394 3.384 3.394 3.329 3.514 50,742,033 3.4081 -4.43%
2008-04-08 0 3.840 3.840 3.860 3.820 3.950 30,237,402 116,658,129 3.8581 3.551 3.551 3.569 3.532 3.652 32,700,742 3.5674 -2.78%
2008-04-07 0 3.950 3.860 3.890 3.620 3.980 67,611,550 258,247,033 3.8196 3.652 3.569 3.597 3.347 3.680 73,119,638 3.5318 5.90%
2008-04-03 0 3.730 3.700 3.720 3.230 3.820 59,155,151 212,005,266 3.5839 3.449 3.421 3.440 2.987 3.532 63,974,324 3.3139 13.03%
2008-04-02 0 3.300 3.290 3.300 3.290 3.450 48,678,000 163,434,129 3.3575 3.051 3.042 3.051 3.042 3.190 52,643,635 3.1045 0.61%
2008-04-01 0 3.280 3.270 3.280 3.260 3.380 18,873,460 62,482,472 3.3106 3.033 3.024 3.033 3.014 3.125 20,411,018 3.0612 -0.61%
2008-03-31 0 3.300 3.290 3.300 3.260 3.380 24,804,568 81,998,232 3.3058 3.051 3.042 3.051 3.014 3.125 26,825,314 3.0567 -3.23%
2008-03-28 0 3.410 3.400 3.410 3.230 3.420 23,723,239 79,863,361 3.3665 3.153 3.144 3.153 2.987 3.162 25,655,892 3.1129 3.02%
2008-03-27 0 3.310 3.280 3.320 3.210 3.320 7,881,662 25,815,615 3.2754 3.061 3.033 3.070 2.968 3.070 8,523,755 3.0287 0.30%
2008-03-26 0 3.300 3.290 3.300 3.250 3.390 14,680,907 48,531,801 3.3058 3.051 3.042 3.051 3.005 3.135 15,876,912 3.0568 -0.30%
2008-03-25 0 3.310 3.330 3.340 3.250 3.350 52,383,980 173,068,557 3.3038 3.061 3.079 3.088 3.005 3.098 56,651,528 3.0550 2.16%
2008-03-20 0 3.240 3.230 3.250 3.200 3.490 14,989,161 49,556,325 3.3061 2.996 2.987 3.005 2.959 3.227 16,210,278 3.0571 -6.09%
2008-03-19 0 3.450 3.500 3.510 3.300 3.500 19,203,601 64,776,979 3.3732 3.190 3.236 3.246 3.051 3.236 20,768,054 3.1191 6.48%
2008-03-18 0 3.240 3.210 3.260 3.010 3.350 22,177,032 70,872,743 3.1958 2.996 2.968 3.014 2.783 3.098 23,983,721 2.9550 5.19%
2008-03-17 0 3.080 3.080 3.100 3.070 3.190 23,429,247 73,023,969 3.1168 2.848 2.848 2.866 2.839 2.950 25,337,950 2.8820 -6.38%
2008-03-14 0 3.290 3.300 3.330 3.180 3.590 11,935,020 40,280,096 3.3750 3.042 3.051 3.079 2.940 3.320 12,907,326 3.1207 -6.00%
2008-03-13 0 3.500 3.460 3.520 3.440 3.680 13,364,818 47,040,532 3.5197 3.236 3.199 3.255 3.181 3.403 14,453,605 3.2546 -4.37%
2008-03-12 0 3.660 3.660 3.690 3.610 3.870 22,133,639 81,818,266 3.6966 3.384 3.384 3.412 3.338 3.578 23,936,793 3.4181 -1.88%
2008-03-11 0 3.730 3.680 3.740 3.530 3.770 11,812,817 43,472,884 3.6801 3.449 3.403 3.458 3.264 3.486 12,775,168 3.4029 0.00%
2008-03-10 0 3.730 3.620 3.720 3.340 3.850 22,968,325 78,741,685 3.4283 3.449 3.347 3.440 3.088 3.560 24,839,478 3.1700 4.48%
2008-03-07 0 3.570 3.520 3.590 3.430 3.630 29,819,343 106,503,327 3.5716 3.301 3.255 3.320 3.172 3.357 32,248,626 3.3026 -2.99%
2008-03-06 0 3.680 3.660 3.680 3.620 3.740 24,805,774 91,024,598 3.6695 3.403 3.384 3.403 3.347 3.458 26,826,618 3.3931 1.10%
2008-03-05 0 3.640 3.640 3.650 3.510 3.820 27,834,236 101,552,265 3.6485 3.366 3.366 3.375 3.246 3.532 30,101,798 3.3736 -1.09%
2008-03-04 0 3.680 3.660 3.680 3.630 3.890 17,721,975 67,120,781 3.7874 3.403 3.384 3.403 3.357 3.597 19,165,725 3.5021 -3.92%
2008-03-03 0 3.830 3.810 3.820 3.780 4.000 35,665,080 137,033,907 3.8422 3.541 3.523 3.532 3.495 3.699 38,570,595 3.5528 -4.73%
2008-02-29 0 4.020 4.010 4.020 4.000 4.100 23,508,453 94,748,563 4.0304 3.717 3.708 3.717 3.699 3.791 25,423,608 3.7268 -0.99%
2008-02-28 0 4.060 4.040 4.060 4.030 4.190 21,685,508 88,476,027 4.0800 3.754 3.736 3.754 3.726 3.874 23,452,154 3.7726 -2.17%
2008-02-27 0 4.150 4.140 4.150 4.070 4.200 35,371,788 146,499,519 4.1417 3.837 3.828 3.837 3.763 3.884 38,253,410 3.8297 -0.95%
2008-02-26 0 4.190 4.160 4.200 4.120 4.220 18,928,384 78,783,914 4.1622 3.874 3.847 3.884 3.810 3.902 20,470,416 3.8487 0.24%
2008-02-25 0 4.180 4.150 4.180 4.120 4.270 11,939,830 49,695,761 4.1622 3.865 3.837 3.865 3.810 3.948 12,912,528 3.8486 -0.71%
2008-02-22 0 4.210 4.210 4.230 4.150 4.260 15,113,421 63,275,406 4.1867 3.893 3.893 3.911 3.837 3.939 16,344,661 3.8713 0.96%
2008-02-21 0 4.170 4.160 4.170 4.050 4.280 44,971,098 185,625,035 4.1277 3.856 3.847 3.856 3.745 3.958 48,634,744 3.8167 -1.18%
2008-02-20 0 4.220 4.210 4.220 4.200 4.510 21,298,843 90,994,585 4.2723 3.902 3.893 3.902 3.884 4.170 23,033,989 3.9504 -5.59%
2008-02-19 0 4.470 4.460 4.470 4.400 4.490 10,285,000 45,626,000 4.4362 4.133 4.124 4.133 4.069 4.152 11,122,885 4.1020 0.45%
2008-02-18 0 4.450 4.450 4.460 4.380 4.500 11,186,564 49,416,133 4.4175 4.115 4.115 4.124 4.050 4.161 12,097,896 4.0847 -1.55%
2008-02-15 0 4.520 4.490 4.560 4.450 4.700 11,291,033 51,187,509 4.5335 4.180 4.152 4.216 4.115 4.346 12,210,876 4.1920 -2.38%
2008-02-14 0 4.630 4.620 4.630 4.600 4.730 17,950,009 83,439,753 4.6485 4.281 4.272 4.281 4.253 4.374 19,412,336 4.2983 1.09%
2008-02-13 0 4.580 4.540 4.580 4.480 4.770 21,063,386 96,833,125 4.5972 4.235 4.198 4.235 4.143 4.411 22,779,350 4.2509 4.09%
2008-02-12 0 4.400 4.400 4.440 4.320 4.490 15,073,816 66,469,800 4.4096 4.069 4.069 4.106 3.995 4.152 16,301,830 4.0774 1.38%
2008-02-11 0 4.340 4.330 4.360 4.330 4.640 35,819,827 159,693,211 4.4582 4.013 4.004 4.032 4.004 4.290 38,737,949 4.1224 -7.86%
2008-02-06 0 4.710 4.700 4.710 4.630 4.800 10,634,874 50,291,408 4.7289 4.355 4.346 4.355 4.281 4.438 11,501,262 4.3727 -5.80%
2008-02-05 0 5.000 4.940 5.000 4.800 5.000 12,635,064 62,373,767 4.9366 4.623 4.568 4.623 4.438 4.623 13,664,401 4.5647 2.04%
2008-02-04 0 4.900 4.880 4.910 4.660 4.920 11,668,328 56,624,172 4.8528 4.531 4.512 4.540 4.309 4.549 12,618,908 4.4872 4.70%
2008-02-01 0 4.680 4.650 4.690 4.480 4.690 18,559,050 85,197,185 4.5906 4.327 4.300 4.337 4.143 4.337 20,070,994 4.2448 3.31%
2008-01-31 0 4.530 4.550 4.560 4.250 4.610 19,339,308 86,004,389 4.4471 4.189 4.207 4.216 3.930 4.263 20,914,817 4.1121 5.59%
2008-01-30 0 4.290 4.290 4.370 4.190 4.630 17,138,000 74,889,300 4.3698 3.967 3.967 4.041 3.874 4.281 18,534,176 4.0406 1.66%
2008-01-29 0 4.220 4.220 4.270 4.150 4.430 6,501,342 27,967,376 4.3018 3.902 3.902 3.948 3.837 4.096 7,030,985 3.9777 -1.17%
2008-01-28 0 4.270 4.210 4.270 4.170 4.500 18,616,623 78,996,206 4.2433 3.948 3.893 3.948 3.856 4.161 20,133,257 3.9237 -3.17%
2008-01-25 0 4.410 4.420 4.460 4.260 4.680 15,038,918 66,716,706 4.4363 4.078 4.087 4.124 3.939 4.327 16,264,089 4.1021 6.01%
2008-01-24 0 4.160 4.160 4.180 4.000 4.300 18,015,221 75,171,441 4.1727 3.847 3.847 3.865 3.699 3.976 19,482,861 3.8583 5.32%
2008-01-23 0 3.950 3.900 3.990 3.830 4.030 18,301,278 71,563,705 3.9103 3.652 3.606 3.689 3.541 3.726 19,792,222 3.6157 6.76%
2008-01-22 0 3.700 3.650 3.690 3.300 3.840 35,227,000 127,369,846 3.6157 3.421 3.375 3.412 3.051 3.551 38,096,826 3.3433 -3.90%
2008-01-21 0 3.850 3.850 3.960 3.680 4.280 11,891,572 49,434,103 4.1571 3.560 3.560 3.662 3.403 3.958 12,860,339 3.8439 -10.26%
2008-01-18 0 4.290 4.280 4.300 4.120 4.440 35,120,870 149,021,422 4.2431 3.967 3.958 3.976 3.810 4.106 37,982,050 3.9235 -4.67%
2008-01-17 0 4.500 4.500 4.540 4.110 4.670 35,753,457 157,890,562 4.4161 4.161 4.161 4.198 3.800 4.318 38,666,172 4.0834 -4.26%
2008-01-16 0 4.700 4.680 4.700 4.550 4.780 32,263,218 152,352,313 4.7222 4.346 4.327 4.346 4.207 4.420 34,891,595 4.3664 -5.81%
2008-01-15 0 4.990 4.950 4.960 4.920 5.150 12,430,659 62,351,790 5.0160 4.614 4.577 4.586 4.549 4.762 13,443,343 4.6381 -0.60%
2008-01-14 0 5.020 4.990 5.000 4.950 5.190 15,769,135 80,470,441 5.1030 4.642 4.614 4.623 4.577 4.799 17,053,794 4.7186 -3.46%
2008-01-11 0 5.200 5.190 5.250 5.180 5.350 20,317,262 106,890,482 5.2611 4.808 4.799 4.855 4.790 4.947 21,972,442 4.8648 -0.38%
2008-01-10 0 5.220 5.200 5.220 5.180 5.500 39,951,536 211,355,580 5.2903 4.827 4.808 4.827 4.790 5.086 43,206,255 4.8918 -1.88%
2008-01-09 0 5.320 5.320 5.360 5.240 5.500 49,326,117 267,231,449 5.4176 4.919 4.919 4.956 4.845 5.086 53,344,551 5.0095 -0.37%
2008-01-08 0 5.340 5.310 5.350 5.300 5.650 44,560,304 242,631,433 5.4450 4.938 4.910 4.947 4.901 5.224 48,190,484 5.0348 3.29%
2008-01-07 0 5.170 5.170 5.200 5.010 5.230 23,762,106 122,587,408 5.1589 4.781 4.781 4.808 4.633 4.836 25,697,926 4.7703 -0.96%
2008-01-04 0 5.220 5.220 5.230 4.910 5.260 40,003,906 204,753,395 5.1183 4.827 4.827 4.836 4.540 4.864 43,262,891 4.7328 6.31%
2008-01-03 0 4.910 4.920 4.930 4.880 4.990 20,775,446 102,589,716 4.9380 4.540 4.549 4.559 4.512 4.614 22,467,952 4.5660 -1.01%
2008-01-02 0 4.960 4.910 4.920 4.920 5.100 16,546,249 83,155,351 5.0256 4.586 4.540 4.549 4.549 4.716 17,894,217 4.6471 -1.00%
2007-12-31 0 5.010 4.920 4.960 4.880 5.110 11,676,476 58,106,932 4.9764 4.633 4.549 4.586 4.512 4.725 12,627,720 4.6015 2.24%
2007-12-28 0 4.900 4.880 4.900 4.860 5.090 18,030,577 90,514,996 5.0201 4.531 4.512 4.531 4.494 4.707 19,499,468 4.6419 -2.78%
2007-12-27 0 5.040 5.030 5.040 4.900 5.150 23,416,301 117,699,072 5.0264 4.660 4.651 4.660 4.531 4.762 25,323,949 4.6477 1.82%
2007-12-24 0 4.950 4.900 4.930 4.880 5.180 18,207,832 91,758,006 5.0395 4.577 4.531 4.559 4.512 4.790 19,691,163 4.6599 0.20%
2007-12-21 0 4.940 4.940 4.990 4.880 5.060 33,987,484 170,528,944 5.0174 4.568 4.568 4.614 4.512 4.679 36,756,331 4.6394 -2.76%
2007-12-20 0 5.080 5.040 5.100 5.030 5.190 25,693,580 130,419,859 5.0760 4.697 4.660 4.716 4.651 4.799 27,786,750 4.6936 0.59%
2007-12-19 0 5.050 5.040 5.060 4.870 5.110 25,081,735 126,619,620 5.0483 4.670 4.660 4.679 4.503 4.725 27,125,060 4.6680 2.43%
2007-12-18 0 4.930 4.940 4.950 4.650 5.040 31,733,702 154,213,367 4.8596 4.559 4.568 4.577 4.300 4.660 34,318,941 4.4935 4.89%
2007-12-17 0 4.700 4.710 4.720 4.510 4.790 20,573,089 96,428,809 4.6871 4.346 4.355 4.364 4.170 4.429 22,249,110 4.3341 1.95%
2007-12-14 0 4.610 4.600 4.620 4.500 4.710 33,025,205 152,324,031 4.6124 4.263 4.253 4.272 4.161 4.355 35,715,658 4.2649 -2.95%
2007-12-13 0 4.750 4.730 4.800 4.690 5.070 22,492,147 107,979,409 4.8008 4.392 4.374 4.438 4.337 4.688 24,324,507 4.4391 -5.38%
2007-12-12 0 5.020 5.010 5.020 4.860 5.140 51,480,451 261,842,911 5.0863 4.642 4.633 4.642 4.494 4.753 55,674,392 4.7031 -3.46%
2007-12-11 0 5.200 5.170 5.200 5.150 5.260 9,729,306 50,634,469 5.2043 4.808 4.781 4.808 4.762 4.864 10,521,920 4.8123 1.96%
2007-12-10 0 5.100 5.050 5.060 5.020 5.230 62,462,536 321,492,043 5.1470 4.716 4.670 4.679 4.642 4.836 67,551,151 4.7592 -2.49%
2007-12-07 0 5.230 5.220 5.230 5.220 5.420 15,799,109 83,584,141 5.2904 4.836 4.827 4.836 4.827 5.012 17,086,210 4.8919 -3.68%
2007-12-06 0 5.430 5.300 5.400 5.260 5.470 29,275,959 156,121,070 5.3327 5.021 4.901 4.993 4.864 5.058 31,660,974 4.9310 2.84%
2007-12-05 0 5.280 5.270 5.280 5.190 5.300 27,442,338 143,749,494 5.2382 4.882 4.873 4.882 4.799 4.901 29,677,974 4.8436 -0.56%
2007-12-04 0 5.310 5.310 5.340 5.150 5.350 13,779,224 72,297,021 5.2468 4.910 4.910 4.938 4.762 4.947 14,901,771 4.8516 3.11%
2007-12-03 0 5.150 5.190 5.230 5.080 5.280 11,613,778 60,339,744 5.1955 4.762 4.799 4.836 4.697 4.882 12,559,914 4.8042 1.38%
2007-11-30 0 5.080 5.080 5.110 5.050 5.230 18,520,562 95,446,031 5.1535 4.697 4.697 4.725 4.670 4.836 20,029,370 4.7653 -2.50%
2007-11-29 0 5.210 5.170 5.210 5.070 5.230 10,532,239 54,364,777 5.1617 4.818 4.781 4.818 4.688 4.836 11,390,265 4.7729 3.99%
2007-11-28 0 5.010 4.980 5.010 4.930 5.100 12,740,375 63,657,085 4.9965 4.633 4.605 4.633 4.559 4.716 13,778,291 4.6201 2.24%
2007-11-27 0 4.900 4.920 4.950 4.820 5.020 38,152,662 187,833,369 4.9232 4.531 4.549 4.577 4.457 4.642 41,260,832 4.5523 -2.20%
2007-11-26 0 5.010 5.010 5.020 4.710 5.050 19,573,453 97,287,291 4.9704 4.633 4.633 4.642 4.355 4.670 21,168,037 4.5960 6.37%
2007-11-23 0 4.710 4.650 4.720 4.430 4.750 42,021,401 193,713,413 4.6099 4.355 4.300 4.364 4.096 4.392 45,444,745 4.2626 2.39%
2007-11-22 0 4.600 4.580 4.590 4.550 4.770 14,986,446 70,207,077 4.6847 4.253 4.235 4.244 4.207 4.411 16,207,342 4.3318 -3.77%
2007-11-21 0 4.780 4.790 4.800 4.680 4.900 23,046,062 110,486,393 4.7942 4.420 4.429 4.438 4.327 4.531 24,923,548 4.4330 -0.21%
2007-11-20 0 4.790 4.700 4.790 4.420 4.840 28,253,802 131,569,917 4.6567 4.429 4.346 4.429 4.087 4.475 30,555,545 4.3059 1.91%
2007-11-19 0 4.700 4.690 4.750 4.430 4.790 15,390,879 72,279,816 4.6963 4.346 4.337 4.392 4.096 4.429 16,644,723 4.3425 2.40%
2007-11-16 0 4.590 4.570 4.580 4.560 4.720 11,221,746 51,691,318 4.6064 4.244 4.226 4.235 4.216 4.364 12,135,944 4.2594 -4.77%
2007-11-15 0 4.820 4.850 4.880 4.720 4.910 13,797,498 66,666,361 4.8318 4.457 4.485 4.512 4.364 4.540 14,921,534 4.4678 -1.83%
2007-11-14 0 4.910 4.910 4.930 4.520 5.100 27,652,918 132,191,716 4.7804 4.540 4.540 4.559 4.180 4.716 29,905,709 4.4203 12.36%
2007-11-13 0 4.370 4.330 4.370 4.250 4.460 16,354,914 71,126,249 4.3489 4.041 4.004 4.041 3.930 4.124 17,687,294 4.0213 -3.10%
2007-11-12 0 4.510 4.480 4.490 4.430 4.880 15,778,000 72,647,546 4.6044 4.170 4.143 4.152 4.096 4.512 17,063,381 4.2575 -7.58%
2007-11-09 0 4.880 4.870 4.880 4.820 4.950 13,790,527 67,549,229 4.8982 4.512 4.503 4.512 4.457 4.577 14,913,995 4.5293 -1.41%
2007-11-08 0 4.950 4.990 5.000 4.810 5.130 29,734,974 146,323,426 4.9209 4.577 4.614 4.623 4.448 4.744 32,157,383 4.5502 -4.07%
2007-11-07 0 5.160 5.160 5.250 5.120 5.260 18,269,710 95,050,223 5.2026 4.771 4.771 4.855 4.734 4.864 19,758,082 4.8107 0.19%
2007-11-06 0 5.150 5.100 5.110 5.010 5.200 20,000,510 102,166,611 5.1082 4.762 4.716 4.725 4.633 4.808 21,629,885 4.7234 0.00%
2007-11-05 0 5.150 5.150 5.190 5.060 5.220 28,043,922 144,736,547 5.1611 4.762 4.762 4.799 4.679 4.827 30,328,567 4.7723 -0.58%
2007-11-02 0 5.180 5.150 5.180 5.130 5.320 21,258,993 110,688,648 5.2067 4.790 4.762 4.790 4.744 4.919 22,990,892 4.8145 -3.90%
2007-11-01 0 5.390 5.360 5.400 5.340 5.600 16,731,430 92,002,437 5.4988 4.984 4.956 4.993 4.938 5.178 18,094,484 5.0846 -0.19%
2007-10-31 0 5.400 5.380 5.400 5.260 5.430 23,811,120 127,680,180 5.3622 4.993 4.975 4.993 4.864 5.021 25,750,933 4.9583 -0.92%
2007-10-30 0 5.450 5.550 5.560 5.390 5.660 14,158,975 78,007,659 5.5094 5.039 5.132 5.141 4.984 5.234 15,312,460 5.0944 -2.33%
2007-10-29 0 5.580 5.580 5.590 5.320 5.670 25,015,267 139,026,610 5.5577 5.160 5.160 5.169 4.919 5.243 27,053,177 5.1390 5.88%
2007-10-26 0 5.270 5.270 5.280 5.010 5.330 15,034,533 78,070,324 5.1927 4.873 4.873 4.882 4.633 4.928 16,259,346 4.8016 3.54%
2007-10-25 0 5.090 5.100 5.110 4.860 5.130 19,675,310 98,991,013 5.0312 4.707 4.716 4.725 4.494 4.744 21,278,192 4.6522 0.59%
2007-10-24 0 5.060 5.060 5.100 4.960 5.150 17,966,828 90,450,436 5.0343 4.679 4.679 4.716 4.586 4.762 19,430,526 4.6551 2.02%
2007-10-23 0 4.960 4.980 5.000 4.930 5.200 24,753,532 125,634,723 5.0754 4.586 4.605 4.623 4.559 4.808 26,770,120 4.6931 -1.39%
2007-10-22 0 5.030 5.040 5.050 4.800 5.110 33,523,435 167,320,591 4.9912 4.651 4.660 4.670 4.438 4.725 36,254,478 4.6152 -1.37%
2007-10-18 0 5.100 5.120 5.130 4.760 5.400 71,227,400 361,218,630 5.0713 4.716 4.734 4.744 4.401 4.993 77,030,059 4.6893 8.74%
2007-10-17 0 4.690 4.690 4.700 4.550 4.790 17,531,200 81,790,680 4.6654 4.337 4.337 4.346 4.207 4.429 18,959,408 4.3140 -2.90%
2007-10-16 0 4.830 4.820 4.830 4.770 4.960 20,067,268 97,567,298 4.8620 4.466 4.457 4.466 4.411 4.586 21,702,081 4.4958 -1.43%
2007-10-15 0 4.900 4.870 4.900 4.750 4.910 22,007,022 106,721,810 4.8494 4.531 4.503 4.531 4.392 4.540 23,799,861 4.4841 2.51%
2007-10-12 0 4.780 4.770 4.790 4.700 4.890 15,461,800 74,104,184 4.7927 4.420 4.411 4.429 4.346 4.522 16,721,421 4.4317 -1.24%
2007-10-11 0 4.840 4.830 4.840 4.770 4.880 17,323,683 83,744,948 4.8341 4.475 4.466 4.475 4.411 4.512 18,734,986 4.4700 1.47%
2007-10-10 0 4.770 4.820 4.830 4.620 4.870 26,541,800 126,308,400 4.7588 4.411 4.457 4.466 4.272 4.503 28,704,072 4.4004 3.02%
2007-10-09 0 4.630 4.640 4.650 4.570 4.760 32,402,000 150,315,320 4.6391 4.281 4.290 4.300 4.226 4.401 35,041,683 4.2896 -3.74%
2007-10-08 0 4.810 4.810 4.820 4.740 4.900 52,670,531 253,204,727 4.8073 4.448 4.448 4.457 4.383 4.531 56,961,424 4.4452 -1.43%
2007-10-05 0 4.880 4.880 4.890 4.500 4.890 96,249,840 460,605,238 4.7855 4.512 4.512 4.522 4.161 4.522 104,090,994 4.4250 9.42%
2007-10-04 0 4.460 4.420 4.460 4.410 4.520 43,592,090 195,173,815 4.4773 4.124 4.087 4.124 4.078 4.180 47,143,392 4.1400 -2.62%
2007-10-03 0 4.630 4.620 4.650 4.600 4.800 31,171,317 145,606,208 4.6712 4.235 4.226 4.253 4.208 4.390 34,078,762 4.2726 -1.07%
2007-10-02 0 4.680 4.670 4.680 4.530 4.700 26,911,840 125,056,811 4.6469 4.281 4.272 4.281 4.144 4.299 29,421,990 4.2505 3.77%
2007-09-28 0 4.510 4.500 4.520 4.410 4.600 30,845,094 138,147,398 4.4787 4.125 4.116 4.134 4.034 4.208 33,722,111 4.0966 1.58%
2007-09-27 0 4.440 4.430 4.440 4.340 4.460 29,956,560 131,594,588 4.3928 4.061 4.052 4.061 3.970 4.079 32,750,700 4.0181 1.14%
2007-09-25 0 4.390 4.370 4.380 4.350 4.490 22,356,563 98,564,458 4.4087 4.015 3.997 4.006 3.979 4.107 24,441,828 4.0326 -2.66%
2007-09-24 0 4.510 4.500 4.520 4.300 4.580 33,411,681 149,342,964 4.4698 4.125 4.116 4.134 3.933 4.189 36,528,091 4.0884 3.92%
2007-09-21 0 4.340 4.300 4.370 4.210 4.370 20,944,000 89,578,580 4.2771 3.970 3.933 3.997 3.851 3.997 22,897,511 3.9122 0.70%
2007-09-20 0 4.310 4.300 4.310 4.150 4.340 47,179,780 200,896,635 4.2581 3.942 3.933 3.942 3.796 3.970 51,580,383 3.8948 2.13%
2007-09-19 0 4.220 4.210 4.220 4.110 4.260 53,631,590 225,011,882 4.1955 3.860 3.851 3.860 3.759 3.897 58,633,973 3.8376 2.43%
2007-09-18 0 4.120 4.120 4.130 3.900 4.170 56,619,777 231,058,062 4.0809 3.769 3.769 3.778 3.567 3.814 61,900,878 3.7327 5.10%
2007-09-17 0 3.920 3.920 3.930 3.880 3.980 19,569,989 77,026,398 3.9359 3.586 3.586 3.595 3.549 3.640 21,395,342 3.6001 0.51%
2007-09-14 0 3.900 3.880 3.900 3.720 3.950 51,941,390 199,629,280 3.8434 3.567 3.549 3.567 3.403 3.613 56,786,123 3.5155 5.12%
2007-09-13 0 3.710 3.720 3.730 3.640 3.790 29,645,477 110,058,358 3.7125 3.393 3.403 3.412 3.329 3.467 32,410,602 3.3958 -1.33%
2007-09-12 0 3.760 3.760 3.790 3.680 3.800 15,407,091 57,546,627 3.7351 3.439 3.439 3.467 3.366 3.476 16,844,158 3.4164 0.80%
2007-09-11 0 3.730 3.730 3.740 3.670 3.770 18,353,000 68,483,030 3.7314 3.412 3.412 3.421 3.357 3.448 20,064,841 3.4131 -0.27%
2007-09-10 0 3.740 3.730 3.740 3.650 3.810 20,598,000 77,535,560 3.7642 3.421 3.412 3.421 3.339 3.485 22,519,239 3.4431 -1.06%
2007-09-07 0 3.780 3.770 3.780 3.670 3.840 40,873,000 153,542,390 3.7566 3.458 3.448 3.458 3.357 3.512 44,685,350 3.4361 2.16%
2007-09-06 0 3.700 3.690 3.700 3.650 3.720 18,766,400 69,420,416 3.6992 3.384 3.375 3.384 3.339 3.403 20,516,800 3.3836 0.00%
2007-09-05 0 3.700 3.690 3.700 3.650 3.770 23,294,000 86,631,380 3.7190 3.384 3.375 3.384 3.339 3.448 25,466,703 3.4018 0.54%
2007-09-04 0 3.680 3.670 3.690 3.650 3.820 39,714,000 148,162,394 3.7307 3.366 3.357 3.375 3.339 3.494 43,418,247 3.4124 1.94%
2007-09-03 0 3.610 3.610 3.620 3.580 3.660 17,856,397 64,674,068 3.6219 3.302 3.302 3.311 3.275 3.348 19,521,918 3.3129 -1.10%
2007-08-31 0 3.650 3.650 3.660 3.620 3.700 31,863,000 116,520,390 3.6569 3.339 3.339 3.348 3.311 3.384 34,834,960 3.3449 0.00%
2007-08-30 0 3.650 3.640 3.650 3.630 3.760 19,888,950 73,440,570 3.6925 3.339 3.329 3.339 3.320 3.439 21,744,054 3.3775 0.27%
2007-08-29 0 3.640 3.640 3.650 3.560 3.680 21,912,236 79,099,095 3.6098 3.329 3.329 3.339 3.256 3.366 23,956,058 3.3018 -2.15%
2007-08-28 0 3.720 3.720 3.750 3.660 3.830 27,341,000 102,476,020 3.7481 3.403 3.403 3.430 3.348 3.503 29,891,179 3.4283 -2.36%
2007-08-27 0 3.810 3.810 3.820 3.600 3.820 32,899,585 121,736,524 3.7002 3.485 3.485 3.494 3.293 3.494 35,968,230 3.3846 7.02%
2007-08-24 0 3.560 3.560 3.570 3.450 3.590 19,705,585 69,646,365 3.5343 3.256 3.256 3.265 3.156 3.284 21,543,585 3.2328 1.71%
2007-08-23 0 3.500 3.490 3.500 3.450 3.600 49,807,018 175,832,312 3.5303 3.201 3.192 3.201 3.156 3.293 54,452,672 3.2291 3.24%
2007-08-22 0 3.390 3.390 3.400 3.260 3.410 21,164,000 70,708,620 3.3410 3.101 3.101 3.110 2.982 3.119 23,138,031 3.0559 3.35%
2007-08-21 0 3.280 3.260 3.280 3.250 3.420 58,705,391 197,223,187 3.3595 3.000 2.982 3.000 2.973 3.128 64,181,023 3.0729 -0.61%
2007-08-20 0 3.300 3.270 3.300 3.170 3.340 45,046,585 146,604,874 3.2545 3.018 2.991 3.018 2.900 3.055 49,248,218 2.9769 6.11%
2007-08-17 0 3.110 3.110 3.120 2.870 3.230 49,797,914 151,606,070 3.0444 2.845 2.845 2.854 2.625 2.954 54,442,719 2.7847 -3.72%
2007-08-16 0 3.230 3.230 3.240 3.060 3.440 75,439,859 239,808,523 3.1788 2.954 2.954 2.964 2.799 3.147 82,476,367 2.9076 -4.72%
2007-08-15 0 3.390 3.380 3.390 3.380 3.490 17,278,688 59,002,377 3.4147 3.101 3.092 3.101 3.092 3.192 18,890,324 3.1234 -3.42%
2007-08-14 0 3.510 3.510 3.540 3.490 3.540 12,326,000 43,275,100 3.5109 3.211 3.211 3.238 3.192 3.238 13,475,684 3.2113 -0.57%
2007-08-13 0 3.530 3.520 3.530 3.430 3.540 19,344,761 67,750,948 3.5023 3.229 3.220 3.229 3.137 3.238 21,149,106 3.2035 2.02%
2007-08-10 0 3.460 3.460 3.470 3.370 3.520 17,577,816 60,766,727 3.4570 3.165 3.165 3.174 3.082 3.220 19,217,353 3.1621 -3.62%
2007-08-09 0 3.590 3.570 3.590 3.550 3.650 27,765,390 99,794,984 3.5942 3.284 3.265 3.284 3.247 3.339 30,355,153 3.2876 1.70%
2007-08-08 0 3.530 3.530 3.540 3.310 3.550 26,653,156 91,689,796 3.4401 3.229 3.229 3.238 3.028 3.247 29,139,178 3.1466 6.33%
2007-08-07 0 3.320 3.300 3.320 3.300 3.450 21,767,080 73,473,346 3.3754 3.037 3.018 3.037 3.018 3.156 23,797,362 3.0875 -0.90%
2007-08-06 0 3.350 3.350 3.360 3.320 3.390 19,566,600 65,622,062 3.3538 3.064 3.064 3.073 3.037 3.101 21,391,637 3.0677 -2.33%
2007-08-03 0 3.430 3.430 3.480 3.400 3.500 14,388,000 49,454,680 3.4372 3.137 3.137 3.183 3.110 3.201 15,730,013 3.1440 0.00%
2007-08-02 0 3.430 3.420 3.430 3.400 3.540 28,755,114 98,785,650 3.4354 3.137 3.128 3.137 3.110 3.238 31,437,192 3.1423 -1.44%
2007-08-01 0 3.480 3.480 3.490 3.420 3.680 36,910,000 129,934,500 3.5203 3.183 3.183 3.192 3.128 3.366 40,352,709 3.2200 -5.18%
2007-07-31 0 3.670 3.660 3.670 3.610 3.720 39,480,686 144,839,090 3.6686 3.357 3.348 3.357 3.302 3.403 43,163,171 3.3556 0.27%
2007-07-30 0 3.660 3.640 3.660 3.590 3.660 10,949,900 39,899,220 3.6438 3.348 3.329 3.348 3.284 3.348 11,971,231 3.3329 0.00%
2007-07-27 0 3.660 3.650 3.660 3.650 3.750 26,833,600 99,282,702 3.6999 3.348 3.339 3.348 3.339 3.430 29,336,452 3.3843 -3.68%
2007-07-26 0 3.800 3.790 3.800 3.750 3.900 27,451,800 104,777,866 3.8168 3.476 3.467 3.476 3.430 3.567 30,012,314 3.4912 -2.56%
2007-07-25 0 3.900 3.870 3.890 3.800 3.950 32,529,000 127,192,030 3.9101 3.567 3.540 3.558 3.476 3.613 35,563,080 3.5765 -0.51%
2007-07-24 0 3.920 3.920 3.950 3.900 3.990 34,493,253 135,761,600 3.9359 3.586 3.586 3.613 3.567 3.650 37,710,545 3.6001 0.00%
2007-07-23 0 3.920 3.880 3.920 3.700 4.030 40,225,400 157,371,010 3.9122 3.586 3.549 3.586 3.384 3.686 43,977,347 3.5785 3.16%
2007-07-20 0 3.800 3.800 3.810 3.650 3.820 18,270,000 67,797,841 3.7109 3.476 3.476 3.485 3.339 3.494 19,974,099 3.3943 3.54%
2007-07-19 0 3.670 3.670 3.690 3.560 3.690 19,079,500 68,950,675 3.6139 3.357 3.357 3.375 3.256 3.375 20,859,104 3.3055 1.94%
2007-07-18 0 3.600 3.590 3.600 3.580 3.780 28,530,112 104,246,140 3.6539 3.293 3.284 3.293 3.275 3.458 31,191,203 3.3422 -4.26%
2007-07-17 0 3.760 3.750 3.760 3.730 3.790 10,998,000 41,319,420 3.7570 3.439 3.430 3.439 3.412 3.467 12,023,817 3.4365 0.27%
2007-07-16 0 3.750 3.740 3.750 3.740 3.820 4,472,000 16,845,960 3.7670 3.430 3.421 3.430 3.421 3.494 4,889,117 3.4456 -1.32%
2007-07-13 0 3.800 3.800 3.810 3.800 3.890 8,006,049 30,739,625 3.8395 3.476 3.476 3.485 3.476 3.558 8,752,798 3.5120 0.53%
2007-07-12 0 3.780 3.760 3.780 3.750 3.890 10,396,415 39,621,056 3.8110 3.458 3.439 3.458 3.430 3.558 11,366,121 3.4859 -0.53%
2007-07-11 0 3.800 3.760 3.800 3.720 3.830 27,135,702 102,101,588 3.7626 3.476 3.439 3.476 3.403 3.503 29,666,732 3.4416 -1.04%
2007-07-10 0 3.840 3.810 3.840 3.810 3.900 26,316,390 101,136,081 3.8431 3.512 3.485 3.512 3.485 3.567 28,771,001 3.5152 -1.29%
2007-07-09 0 3.890 3.870 3.900 3.800 3.910 25,174,390 97,498,653 3.8729 3.558 3.540 3.567 3.476 3.576 27,522,483 3.5425 1.57%
2007-07-06 0 3.830 3.760 3.790 3.760 3.850 10,411,290 39,634,087 3.8068 3.503 3.439 3.467 3.439 3.522 11,382,383 3.4821 0.00%
2007-07-05 0 3.830 3.810 3.820 3.770 3.830 18,371,000 69,608,456 3.7890 3.503 3.485 3.494 3.448 3.503 20,084,520 3.4658 0.52%
2007-07-04 0 3.810 3.800 3.810 3.800 3.850 10,664,852 40,621,550 3.8089 3.485 3.476 3.485 3.476 3.522 11,659,596 3.4840 0.00%
2007-07-03 0 3.810 3.810 3.830 3.730 3.840 27,399,622 103,474,336 3.7765 3.485 3.485 3.503 3.412 3.512 29,955,269 3.4543 2.97%
2007-06-29 0 3.700 3.720 3.760 3.670 3.790 20,514,000 76,392,940 3.7239 3.384 3.403 3.439 3.357 3.467 22,427,404 3.4062 -1.07%
2007-06-28 0 3.740 3.740 3.770 3.700 3.800 32,434,790 121,744,434 3.7535 3.421 3.421 3.448 3.384 3.476 35,460,083 3.4333 1.91%
2007-06-27 0 3.670 3.640 3.670 3.500 3.750 56,980,000 208,472,275 3.6587 3.357 3.329 3.357 3.201 3.430 62,294,700 3.3465 -2.13%
2007-06-26 0 3.750 3.730 3.740 3.710 3.810 24,666,658 92,934,675 3.7676 3.430 3.412 3.421 3.393 3.485 26,967,393 3.4462 -1.83%
2007-06-25 0 3.820 3.820 3.830 3.790 3.950 17,344,000 66,726,600 3.8472 3.494 3.494 3.503 3.467 3.613 18,961,728 3.5190 -2.05%
2007-06-22 0 3.900 3.900 3.910 3.850 3.950 18,780,032 73,329,917 3.9047 3.567 3.567 3.576 3.522 3.613 20,531,703 3.5715 0.00%
2007-06-21 0 3.900 3.900 3.910 3.800 3.970 35,112,590 137,466,165 3.9150 3.567 3.567 3.576 3.476 3.631 38,387,649 3.5810 1.04%
2007-06-20 0 3.860 3.860 3.900 3.730 3.900 50,571,080 191,811,321 3.7929 3.531 3.531 3.567 3.412 3.567 55,288,000 3.4693 0.52%
2007-06-18 0 3.840 3.830 3.840 3.750 3.840 52,561,117 199,892,693 3.8031 3.512 3.503 3.512 3.430 3.512 57,463,654 3.4786 4.35%
2007-06-15 0 3.680 3.680 3.690 3.580 3.690 34,694,000 126,277,620 3.6398 3.366 3.366 3.375 3.275 3.375 37,930,016 3.3292 2.22%
2007-06-14 0 3.600 3.600 3.610 3.550 3.610 32,304,155 116,083,686 3.5935 3.293 3.293 3.302 3.247 3.302 35,317,263 3.2869 1.41%
2007-06-13 0 3.550 3.550 3.560 3.500 3.560 8,996,838 31,854,607 3.5406 3.247 3.247 3.256 3.201 3.256 9,836,001 3.2386 -0.28%
2007-06-12 0 3.560 3.550 3.560 3.520 3.570 21,946,000 77,803,380 3.5452 3.256 3.247 3.256 3.220 3.265 23,992,971 3.2428 -0.28%
2007-06-11 0 3.570 3.580 3.590 3.550 3.620 42,131,668 150,711,519 3.5772 3.265 3.275 3.284 3.247 3.311 46,061,418 3.2720 0.00%
2007-06-08 0 3.570 3.570 3.580 3.500 3.620 39,892,600 141,751,960 3.5533 3.265 3.265 3.275 3.201 3.311 43,613,505 3.2502 0.28%
2007-06-07 0 3.560 3.560 3.570 3.540 3.580 22,531,300 80,205,765 3.5597 3.256 3.256 3.265 3.238 3.275 24,632,864 3.2560 -1.39%
2007-06-06 0 3.610 3.610 3.620 3.570 3.630 16,606,242 59,933,392 3.6091 3.302 3.302 3.311 3.265 3.320 18,155,157 3.3012 0.56%
2007-06-05 0 3.590 3.580 3.600 3.520 3.620 24,484,016 87,252,697 3.5637 3.284 3.275 3.293 3.220 3.311 26,767,715 3.2596 0.00%
2007-06-04 0 3.590 3.590 3.600 3.540 3.670 45,550,590 163,833,634 3.5967 3.284 3.284 3.293 3.238 3.357 49,799,234 3.2899 -0.28%
2007-06-01 0 3.600 3.600 3.610 3.410 3.630 68,095,900 238,648,144 3.5046 3.293 3.293 3.302 3.119 3.320 74,447,414 3.2056 5.26%
2007-05-31 0 3.420 3.420 3.450 3.350 3.460 19,773,529 67,303,461 3.4037 3.128 3.128 3.156 3.064 3.165 21,617,867 3.1133 1.48%
2007-05-30 0 3.370 3.370 3.390 3.310 3.450 22,554,585 76,056,843 3.3721 3.082 3.082 3.101 3.028 3.156 24,658,320 3.0844 -2.60%
2007-05-29 0 3.460 3.460 3.470 3.360 3.470 40,683,967 138,991,571 3.4164 3.165 3.165 3.174 3.073 3.174 44,478,686 3.1249 0.87%
2007-05-28 0 3.490 3.490 3.500 3.480 3.520 29,067,135 101,625,174 3.4962 3.137 3.137 3.146 3.128 3.164 32,334,205 3.1430 -0.85%
2007-05-25 0 3.520 3.520 3.530 3.450 3.550 30,847,885 108,394,628 3.5138 3.164 3.164 3.173 3.101 3.191 34,315,107 3.1588 -1.12%
2007-05-23 0 3.560 3.560 3.580 3.470 3.610 69,218,368 245,704,559 3.5497 3.200 3.200 3.218 3.119 3.245 76,998,332 3.1910 2.30%
2007-05-22 0 3.480 3.480 3.490 3.450 3.550 26,887,864 93,752,304 3.4868 3.128 3.128 3.137 3.101 3.191 29,909,990 3.1345 -0.85%
2007-05-21 0 3.510 3.500 3.510 3.410 3.520 28,960,000 101,172,740 3.4935 3.155 3.146 3.155 3.065 3.164 32,215,028 3.1405 1.15%
2007-05-18 0 3.470 3.440 3.460 3.380 3.510 50,318,000 172,944,400 3.4370 3.119 3.092 3.110 3.038 3.155 55,973,612 3.0897 -1.42%
2007-05-17 0 3.520 3.520 3.530 3.500 3.560 48,973,775 172,857,852 3.5296 3.164 3.164 3.173 3.146 3.200 54,478,299 3.1730 0.28%
2007-05-16 0 3.510 3.520 3.530 3.400 3.520 61,399,800 213,773,396 3.4817 3.155 3.164 3.173 3.056 3.164 68,300,977 3.1299 2.33%
2007-05-15 0 3.430 3.420 3.430 3.360 3.480 60,284,065 206,550,150 3.4263 3.083 3.074 3.083 3.021 3.128 67,059,836 3.0801 0.88%
2007-05-14 0 3.400 3.410 3.420 3.320 3.420 66,887,266 226,051,168 3.3796 3.056 3.065 3.074 2.985 3.074 74,405,220 3.0381 3.66%
2007-05-11 0 3.280 3.260 3.270 3.240 3.300 22,627,941 73,790,990 3.2611 2.949 2.931 2.940 2.913 2.967 25,171,262 2.9316 0.00%
2007-05-10 0 3.280 3.270 3.280 3.250 3.310 40,338,462 132,165,266 3.2764 2.949 2.940 2.949 2.922 2.976 44,872,400 2.9454 -0.91%
2007-05-09 0 3.310 3.290 3.310 3.240 3.320 51,638,000 169,997,480 3.2921 2.976 2.958 2.976 2.913 2.985 57,441,976 2.9595 2.16%
2007-05-08 0 3.240 3.240 3.250 3.220 3.270 28,758,000 93,237,640 3.2421 2.913 2.913 2.922 2.895 2.940 31,990,324 2.9146 0.00%
2007-05-07 0 3.240 3.240 3.250 3.220 3.270 18,138,000 58,823,280 3.2431 2.913 2.913 2.922 2.895 2.940 20,176,664 2.9154 -0.31%
2007-05-04 0 3.250 3.240 3.250 3.180 3.250 22,444,750 72,346,748 3.2233 2.922 2.913 2.922 2.859 2.922 24,967,481 2.8976 1.25%
2007-05-03 0 3.210 3.210 3.220 3.200 3.280 29,034,452 94,145,556 3.2425 2.886 2.886 2.895 2.877 2.949 32,297,848 2.9149 0.31%
2007-05-02 0 3.200 3.200 3.210 3.150 3.210 23,235,600 73,887,240 3.1799 2.877 2.877 2.886 2.832 2.886 25,847,221 2.8586 1.91%
2007-04-30 0 3.140 3.140 3.160 3.130 3.180 13,484,000 42,429,760 3.1467 2.823 2.823 2.841 2.814 2.859 14,999,566 2.8287 -1.26%
2007-04-27 0 3.180 3.160 3.180 3.130 3.180 11,050,580 34,848,080 3.1535 2.859 2.841 2.859 2.814 2.859 12,292,636 2.8349 0.00%
2007-04-26 0 3.180 3.160 3.180 3.160 3.200 22,252,000 70,735,740 3.1788 2.859 2.841 2.859 2.841 2.877 24,753,067 2.8577 0.32%
2007-04-25 0 3.170 3.160 3.180 3.080 3.190 47,875,000 148,996,940 3.1122 2.850 2.841 2.859 2.769 2.868 53,256,025 2.7977 0.32%
2007-04-24 0 3.160 3.160 3.170 3.130 3.220 29,588,897 93,760,012 3.1688 2.841 2.841 2.850 2.814 2.895 32,914,612 2.8486 -0.63%
2007-04-23 0 3.180 3.170 3.180 3.150 3.250 46,411,978 147,886,774 3.1864 2.859 2.850 2.859 2.832 2.922 51,628,563 2.8644 -2.15%
2007-04-20 0 3.250 3.230 3.250 3.220 3.310 91,706,000 290,043,560 3.1628 2.922 2.904 2.922 2.895 2.976 102,013,515 2.8432 -0.91%
2007-04-19 0 3.280 3.270 3.280 3.230 3.310 16,073,300 52,466,022 3.2642 2.949 2.940 2.949 2.904 2.976 17,879,897 2.9344 -0.91%
2007-04-18 0 3.310 3.300 3.310 3.280 3.360 9,847,000 32,557,164 3.3063 2.976 2.967 2.976 2.949 3.021 10,953,777 2.9722 0.00%
2007-04-17 0 3.310 3.300 3.310 3.260 3.330 17,089,505 56,181,336 3.2875 2.976 2.967 2.976 2.931 2.994 19,010,321 2.9553 0.91%
2007-04-16 0 3.280 3.280 3.290 3.250 3.350 27,967,390 91,674,411 3.2779 2.949 2.949 2.958 2.922 3.012 31,110,851 2.9467 0.31%
2007-04-13 0 3.270 3.270 3.280 3.260 3.320 21,213,184 69,582,839 3.2802 2.940 2.940 2.949 2.931 2.985 23,597,490 2.9487 -2.10%
2007-04-12 0 3.340 3.350 3.360 3.260 3.350 39,616,806 130,652,258 3.2979 3.003 3.012 3.021 2.931 3.012 44,069,631 2.9647 0.00%
2007-04-11 0 3.340 3.340 3.350 3.320 3.410 37,527,222 126,087,282 3.3599 3.003 3.003 3.012 2.985 3.065 41,745,184 3.0204 -2.91%
2007-04-10 0 3.440 3.430 3.440 3.420 3.500 32,138,405 111,010,968 3.4542 3.092 3.083 3.092 3.074 3.146 35,750,678 3.1051 -2.27%
2007-04-04 0 3.520 3.510 3.520 3.490 3.530 29,611,867 103,990,874 3.5118 3.164 3.155 3.164 3.137 3.173 32,940,163 3.1570 0.57%
2007-04-03 0 3.500 3.490 3.500 3.350 3.500 43,595,290 151,416,226 3.4732 3.146 3.137 3.146 3.012 3.146 48,495,287 3.1223 2.34%
2007-04-02 0 3.420 3.410 3.420 3.360 3.430 20,618,390 70,190,670 3.4043 3.074 3.065 3.074 3.021 3.083 22,935,843 3.0603 0.29%
2007-03-30 0 3.410 3.400 3.410 3.350 3.420 38,461,200 130,653,268 3.3970 3.065 3.056 3.065 3.012 3.074 42,784,138 3.0538 0.29%
2007-03-29 0 3.400 3.360 3.370 3.220 3.450 64,952,032 216,474,088 3.3328 3.056 3.021 3.029 2.895 3.101 72,252,470 2.9961 2.10%
2007-03-28 0 3.330 3.330 3.340 3.230 3.360 36,634,000 121,268,200 3.3103 2.994 2.994 3.003 2.904 3.021 40,751,566 2.9758 0.30%
2007-03-27 0 3.320 3.320 3.330 3.210 3.330 37,576,000 122,877,240 3.2701 2.985 2.985 2.994 2.886 2.994 41,799,444 2.9397 2.47%
2007-03-26 0 3.240 3.250 3.260 3.200 3.310 25,902,381 84,285,923 3.2540 2.913 2.922 2.931 2.877 2.976 28,813,741 2.9252 -0.92%
2007-03-23 0 3.270 3.260 3.270 3.190 3.280 22,703,390 73,599,849 3.2418 2.940 2.931 2.940 2.868 2.949 25,255,192 2.9142 0.00%
2007-03-22 0 3.270 3.260 3.270 3.210 3.310 91,850,620 299,885,533 3.2649 2.940 2.931 2.940 2.886 2.976 102,174,389 2.9350 3.48%
2007-03-21 0 3.160 3.150 3.160 3.010 3.170 107,010,139 329,816,828 3.0821 2.841 2.832 2.841 2.706 2.850 119,037,799 2.7707 6.04%
2007-03-20 0 2.980 2.980 2.990 2.880 3.030 102,201,098 302,730,016 2.9621 2.679 2.679 2.688 2.589 2.724 113,688,234 2.6628 5.67%
2007-03-19 0 2.820 2.810 2.820 2.810 2.980 125,800,200 359,174,756 2.8551 2.535 2.526 2.535 2.526 2.679 139,939,813 2.5666 -5.37%
2007-03-16 0 2.980 2.980 2.990 2.970 3.070 41,301,800 124,009,854 3.0025 2.679 2.679 2.688 2.670 2.760 45,944,014 2.6992 -1.97%
2007-03-15 0 3.040 3.040 3.050 3.030 3.120 25,670,694 78,512,711 3.0585 2.733 2.733 2.742 2.724 2.805 28,556,013 2.7494 -1.30%
2007-03-14 0 3.080 3.070 3.080 3.030 3.100 29,923,600 91,387,604 3.0540 2.769 2.760 2.769 2.724 2.787 33,286,934 2.7454 -2.84%
2007-03-13 0 3.170 3.160 3.170 3.150 3.230 25,163,385 80,091,678 3.1829 2.850 2.841 2.850 2.832 2.904 27,991,684 2.8613 0.00%
2007-03-12 0 3.170 3.170 3.180 3.120 3.190 26,387,696 83,267,173 3.1555 2.850 2.850 2.859 2.805 2.868 29,353,604 2.8367 1.28%
2007-03-09 0 3.130 3.120 3.130 3.030 3.140 34,968,174 107,825,225 3.0835 2.814 2.805 2.814 2.724 2.823 38,898,505 2.7720 3.99%
2007-03-08 0 3.010 3.010 3.020 2.970 3.040 20,397,008 61,498,874 3.0151 2.706 2.706 2.715 2.670 2.733 22,689,578 2.7104 1.01%
2007-03-07 0 2.980 2.970 2.980 2.960 3.070 40,423,560 121,686,278 3.0103 2.679 2.670 2.679 2.661 2.760 44,967,062 2.7061 -1.00%
2007-03-06 0 3.010 3.020 3.030 2.960 3.060 54,303,000 162,601,270 2.9943 2.706 2.715 2.724 2.661 2.751 60,406,515 2.6918 2.03%
2007-03-05 0 2.950 2.940 2.950 2.930 3.110 53,824,000 161,813,880 3.0064 2.652 2.643 2.652 2.634 2.796 59,873,677 2.7026 -6.05%
2007-03-02 0 3.140 3.140 3.150 3.110 3.200 38,263,000 120,364,980 3.1457 2.823 2.823 2.832 2.796 2.877 42,563,661 2.8279 1.29%
2007-03-01 0 3.100 3.090 3.110 3.100 3.150 20,065,756 62,570,269 3.1183 2.787 2.778 2.796 2.787 2.832 22,321,094 2.8032 0.00%
2007-02-28 0 3.100 3.100 3.110 2.950 3.190 60,466,000 188,313,160 3.1144 2.787 2.787 2.796 2.652 2.868 67,262,220 2.7997 -6.63%
2007-02-27 0 3.320 3.300 3.310 3.270 3.400 29,730,500 99,111,420 3.3337 2.985 2.967 2.976 2.940 3.056 33,072,130 2.9968 -1.48%
2007-02-26 0 3.370 3.360 3.370 3.350 3.410 35,037,785 118,107,945 3.3709 3.029 3.021 3.029 3.012 3.065 38,975,940 3.0303 -1.17%
2007-02-23 0 3.410 3.400 3.410 3.400 3.490 20,580,000 70,383,640 3.4200 3.065 3.056 3.065 3.056 3.137 22,893,138 3.0744 -2.01%
2007-02-22 0 3.480 3.470 3.480 3.450 3.580 21,801,000 76,311,550 3.5004 3.128 3.119 3.128 3.101 3.218 24,251,375 3.1467 -1.42%
2007-02-21 0 3.530 3.530 3.540 3.400 3.540 39,432,195 137,333,523 3.4828 3.173 3.173 3.182 3.056 3.182 43,864,271 3.1309 3.22%
2007-02-16 0 3.420 3.410 3.420 3.360 3.440 26,144,000 88,729,880 3.3939 3.074 3.065 3.074 3.021 3.092 29,082,517 3.0510 -1.44%
2007-02-15 0 3.470 3.470 3.480 3.350 3.550 63,585,295 219,418,774 3.4508 3.119 3.119 3.128 3.012 3.191 70,732,116 3.1021 4.20%
2007-02-14 0 3.330 3.320 3.330 3.310 3.430 32,607,400 109,236,975 3.3501 2.994 2.985 2.994 2.976 3.083 36,272,386 3.0116 -2.06%
2007-02-13 0 3.400 3.380 3.400 3.350 3.450 31,690,521 107,876,561 3.4041 3.056 3.038 3.056 3.012 3.101 35,252,453 3.0601 -1.16%
2007-02-12 0 3.440 3.420 3.440 3.380 3.490 29,372,500 101,005,390 3.4388 3.092 3.074 3.092 3.038 3.137 32,673,892 3.0913 0.00%
2007-02-09 0 3.440 3.440 3.450 3.400 3.520 42,716,770 147,696,982 3.4576 3.092 3.092 3.101 3.056 3.164 47,518,023 3.1082 -1.15%
2007-02-08 0 3.480 3.480 3.490 3.260 3.490 61,535,000 208,514,678 3.3886 3.128 3.128 3.137 2.931 3.137 68,451,373 3.0462 5.14%
2007-02-07 0 3.310 3.300 3.310 3.250 3.320 20,263,552 66,483,407 3.2809 2.976 2.967 2.976 2.922 2.985 22,541,122 2.9494 1.22%
2007-02-06 0 3.270 3.260 3.270 3.180 3.300 30,886,585 100,188,655 3.2438 2.940 2.931 2.940 2.859 2.967 34,358,156 2.9160 1.55%
2007-02-05 0 3.220 3.220 3.230 3.210 3.270 12,536,000 40,507,054 3.2313 2.895 2.895 2.904 2.886 2.940 13,945,014 2.9048 -0.92%
2007-02-02 0 3.250 3.250 3.260 3.230 3.300 15,195,950 49,507,125 3.2579 2.922 2.922 2.931 2.904 2.967 16,903,935 2.9287 -0.61%
2007-02-01 0 3.270 3.290 3.300 3.210 3.330 19,742,235 64,283,146 3.2561 2.940 2.958 2.967 2.886 2.994 21,961,211 2.9271 -0.61%
2007-01-31 0 3.290 3.270 3.290 3.250 3.380 48,011,575 158,588,778 3.3031 2.958 2.940 2.958 2.922 3.038 53,407,950 2.9694 1.54%
2007-01-30 0 3.240 3.230 3.240 3.160 3.270 17,161,000 55,227,900 3.2182 2.913 2.904 2.913 2.841 2.940 19,089,852 2.8931 1.25%
2007-01-29 0 3.200 3.200 3.210 3.120 3.210 21,890,780 69,010,263 3.1525 2.877 2.877 2.886 2.805 2.886 24,351,246 2.8340 0.95%
2007-01-26 0 3.170 3.160 3.170 3.150 3.210 36,105,160 114,816,092 3.1800 2.850 2.841 2.850 2.832 2.886 40,163,286 2.8587 -3.35%
2007-01-25 0 3.280 3.270 3.280 3.250 3.400 41,871,000 138,587,490 3.3099 2.949 2.940 2.949 2.922 3.056 46,577,191 2.9754 -3.81%
2007-01-24 0 3.410 3.400 3.410 3.350 3.450 22,141,755 74,995,575 3.3871 3.065 3.056 3.065 3.012 3.101 24,630,430 3.0448 -1.45%
2007-01-23 0 3.460 3.450 3.460 3.440 3.520 18,098,577 62,930,294 3.4771 3.110 3.101 3.110 3.092 3.164 20,132,810 3.1258 -1.70%
2007-01-22 0 3.520 3.520 3.530 3.450 3.590 47,165,935 166,305,678 3.5260 3.164 3.164 3.173 3.101 3.227 52,467,263 3.1697 2.62%
2007-01-19 0 3.430 3.430 3.440 3.390 3.480 21,496,400 73,791,180 3.4327 3.083 3.083 3.092 3.047 3.128 23,912,539 3.0859 -1.15%
2007-01-18 0 3.470 3.460 3.470 3.410 3.490 28,219,814 97,749,963 3.4639 3.119 3.110 3.119 3.065 3.137 31,391,647 3.1139 -0.57%
2007-01-17 0 3.490 3.480 3.490 3.420 3.510 27,671,300 96,240,727 3.4780 3.137 3.128 3.137 3.074 3.155 30,781,482 3.1266 -0.85%
2007-01-16 0 3.520 3.510 3.520 3.420 3.560 39,084,400 136,838,866 3.5011 3.164 3.155 3.164 3.074 3.200 43,477,384 3.1474 1.73%
2007-01-15 0 3.460 3.450 3.460 3.360 3.470 24,409,086 82,976,652 3.3994 3.110 3.101 3.110 3.021 3.119 27,152,603 3.0559 4.22%
2007-01-12 0 3.320 3.320 3.330 3.310 3.370 32,785,772 109,216,299 3.3312 2.985 2.985 2.994 2.976 3.029 36,470,807 2.9946 1.22%
2007-01-11 0 3.280 3.250 3.280 3.230 3.380 28,402,754 94,023,949 3.3104 2.949 2.922 2.949 2.904 3.038 31,595,149 2.9759 0.00%
2007-01-10 0 3.280 3.280 3.300 3.210 3.360 34,612,000 114,078,700 3.2959 2.949 2.949 2.967 2.886 3.021 38,502,298 2.9629 -3.53%
2007-01-09 0 3.400 3.390 3.400 3.330 3.440 23,243,001 78,840,060 3.3920 3.056 3.047 3.056 2.994 3.092 25,855,454 3.0493 0.29%
2007-01-08 0 3.390 3.380 3.400 3.320 3.460 21,998,333 74,593,019 3.3908 3.047 3.038 3.056 2.985 3.110 24,470,888 3.0482 -2.59%
2007-01-05 0 3.480 3.480 3.490 3.400 3.520 42,641,000 148,255,538 3.4768 3.128 3.128 3.137 3.056 3.164 47,433,737 3.1255 -1.97%
2007-01-04 0 3.550 3.540 3.550 3.470 3.700 108,936,901 393,003,060 3.6076 3.191 3.182 3.191 3.119 3.326 121,181,124 3.2431 0.85%
2007-01-03 0 3.520 3.510 3.530 3.360 3.540 93,961,661 326,330,880 3.4730 3.164 3.155 3.173 3.021 3.182 104,522,706 3.1221 4.76%
2007-01-02 0 3.360 3.360 3.370 3.160 3.380 68,472,444 226,096,405 3.3020 3.021 3.021 3.029 2.841 3.038 76,168,568 2.9684 6.67%
2006-12-29 0 3.150 3.130 3.150 3.120 3.170 9,217,706 28,969,406 3.1428 2.832 2.814 2.832 2.805 2.850 10,253,752 2.8252 0.64%
2006-12-28 0 3.130 3.130 3.140 3.110 3.190 23,816,390 75,050,997 3.1512 2.814 2.814 2.823 2.796 2.868 26,493,290 2.8328 -0.63%
2006-12-27 0 3.150 3.150 3.160 3.090 3.190 24,648,853 77,074,423 3.1269 2.832 2.832 2.841 2.778 2.868 27,419,320 2.8110 2.27%
2006-12-22 0 3.080 3.070 3.080 3.070 3.110 21,369,000 66,018,334 3.0894 2.769 2.760 2.769 2.760 2.796 23,770,820 2.7773 -0.96%
2006-12-21 0 3.110 3.100 3.110 3.090 3.170 12,118,800 37,707,152 3.1115 2.796 2.787 2.796 2.778 2.850 13,480,921 2.7971 -0.96%
2006-12-20 0 3.140 3.130 3.140 3.080 3.150 27,903,289 86,836,794 3.1121 2.823 2.814 2.823 2.769 2.832 31,039,546 2.7976 1.62%
2006-12-19 0 3.090 3.080 3.090 3.080 3.150 20,566,988 63,841,883 3.1041 2.778 2.769 2.778 2.769 2.832 22,878,664 2.7905 -1.90%
2006-12-18 0 3.150 3.140 3.150 3.100 3.210 20,145,608 63,448,526 3.1495 2.832 2.823 2.832 2.787 2.886 22,409,922 2.8313 -0.63%
2006-12-15 0 3.170 3.170 3.190 3.160 3.220 30,732,195 98,199,528 3.1953 2.850 2.850 2.868 2.841 2.895 34,186,413 2.8725 0.32%
2006-12-14 0 3.160 3.160 3.170 3.140 3.230 28,333,865 90,244,315 3.1850 2.841 2.841 2.850 2.823 2.904 31,518,517 2.8632 -0.32%
2006-12-13 0 3.170 3.170 3.180 3.070 3.180 22,844,237 71,568,694 3.1329 2.850 2.850 2.859 2.760 2.859 25,411,869 2.8163 0.00%
2006-12-12 0 3.170 3.170 3.180 3.140 3.250 18,999,934 60,299,392 3.1737 2.850 2.850 2.859 2.823 2.922 21,135,477 2.8530 0.63%
2006-12-11 0 3.150 3.150 3.160 3.100 3.160 16,469,878 51,704,641 3.1393 2.832 2.832 2.841 2.787 2.841 18,321,049 2.8221 2.27%
2006-12-08 0 3.080 3.070 3.080 3.060 3.130 13,102,000 40,372,580 3.0814 2.769 2.760 2.769 2.751 2.814 14,574,631 2.7701 -0.96%
2006-12-07 0 3.110 3.100 3.110 3.060 3.200 23,738,376 74,030,817 3.1186 2.796 2.787 2.796 2.751 2.877 26,406,507 2.8035 -3.12%
2006-12-06 0 3.210 3.200 3.210 3.170 3.250 26,742,921 86,006,991 3.2161 2.886 2.877 2.886 2.850 2.922 29,748,755 2.8911 0.63%
2006-12-05 0 3.190 3.200 3.210 3.150 3.240 22,237,288 71,115,898 3.1980 2.868 2.877 2.886 2.832 2.913 24,736,701 2.8749 0.31%
2006-12-04 0 3.180 3.180 3.190 3.050 3.190 18,721,220 58,590,120 3.1296 2.859 2.859 2.868 2.742 2.868 20,825,436 2.8134 2.58%
2006-12-01 0 3.100 3.080 3.090 3.040 3.130 18,358,302 56,629,461 3.0847 2.787 2.769 2.778 2.733 2.814 20,421,727 2.7730 1.31%
2006-11-30 0 3.060 3.050 3.060 3.030 3.090 31,904,579 97,500,376 3.0560 2.751 2.742 2.751 2.724 2.778 35,490,570 2.7472 0.66%
2006-11-29 0 3.040 3.020 3.060 3.000 3.080 14,507,400 44,128,888 3.0418 2.733 2.715 2.751 2.697 2.769 16,137,994 2.7345 1.67%
2006-11-28 0 2.990 2.990 3.000 2.980 3.050 18,377,573 55,271,802 3.0076 2.688 2.688 2.697 2.679 2.742 20,443,164 2.7037 -2.92%
2006-11-27 0 3.080 3.070 3.080 3.040 3.120 33,572,166 103,139,810 3.0722 2.769 2.760 2.769 2.733 2.805 37,345,590 2.7618 -1.28%
2006-11-24 0 3.120 3.110 3.120 3.080 3.190 28,677,221 89,828,367 3.1324 2.805 2.796 2.805 2.769 2.868 31,900,466 2.8159 -2.50%
2006-11-23 0 3.200 3.190 3.200 3.180 3.290 23,369,000 75,584,720 3.2344 2.877 2.868 2.877 2.859 2.958 25,995,614 2.9076 0.00%
2006-11-22 0 3.200 3.190 3.200 3.120 3.200 18,208,138 57,515,457 3.1588 2.877 2.868 2.877 2.805 2.877 20,254,685 2.8396 1.91%
2006-11-21 0 3.140 3.130 3.140 3.110 3.170 24,627,268 78,056,707 3.1695 2.823 2.814 2.823 2.796 2.850 27,395,309 2.8493 -0.95%
2006-11-20 0 3.170 3.190 3.200 3.130 3.280 26,303,661 84,257,704 3.2033 2.850 2.868 2.877 2.814 2.949 29,260,124 2.8796 -3.94%
2006-11-17 0 3.300 3.280 3.300 3.280 3.350 42,883,824 141,881,094 3.3085 2.967 2.949 2.967 2.949 3.012 47,703,854 2.9742 0.30%
2006-11-16 0 3.290 3.290 3.300 3.240 3.410 42,349,494 140,779,393 3.3242 2.958 2.958 2.967 2.913 3.065 47,109,466 2.9883 2.49%
2006-11-15 0 3.210 3.210 3.220 3.140 3.250 36,514,759 117,388,746 3.2148 2.886 2.886 2.895 2.823 2.922 40,618,922 2.8900 2.88%
2006-11-14 0 3.120 3.120 3.130 3.090 3.210 17,692,500 55,419,287 3.1324 2.805 2.805 2.814 2.778 2.886 19,681,091 2.8159 -0.95%
2006-11-13 0 3.150 3.150 3.160 3.100 3.180 11,526,357 36,258,641 3.1457 2.832 2.832 2.841 2.787 2.859 12,821,889 2.8279 -0.32%
2006-11-10 0 3.160 3.160 3.170 3.160 3.250 39,023,500 125,124,010 3.2064 2.841 2.841 2.850 2.841 2.922 43,409,639 2.8824 -1.56%
2006-11-09 0 3.210 3.210 3.220 3.130 3.280 66,221,104 213,334,218 3.2215 2.886 2.886 2.895 2.814 2.949 73,664,183 2.8960 2.56%
2006-11-08 0 3.130 3.120 3.130 3.100 3.230 35,755,922 113,424,907 3.1722 2.814 2.805 2.814 2.787 2.904 39,774,794 2.8517 0.00%
2006-11-07 0 3.130 3.120 3.130 3.050 3.150 56,685,581 175,715,962 3.0998 2.814 2.805 2.814 2.742 2.832 63,056,892 2.7866 2.62%
2006-11-06 0 3.050 3.040 3.050 2.990 3.080 21,333,000 64,778,770 3.0366 2.742 2.733 2.742 2.688 2.769 23,730,773 2.7297 -0.33%
2006-11-03 0 3.060 3.050 3.060 2.970 3.080 54,919,800 167,531,980 3.0505 2.751 2.742 2.751 2.670 2.769 61,092,642 2.7423 2.34%
2006-11-02 0 2.990 2.980 2.990 2.900 3.000 30,088,656 89,163,692 2.9634 2.688 2.679 2.688 2.607 2.697 33,470,542 2.6639 3.46%
2006-11-01 0 2.890 2.890 2.900 2.880 2.940 25,014,000 72,667,120 2.9051 2.598 2.598 2.607 2.589 2.643 27,825,508 2.6115 0.35%
2006-10-31 0 2.880 2.860 2.870 2.810 2.890 31,138,000 88,588,320 2.8450 2.589 2.571 2.580 2.526 2.598 34,637,830 2.5576 1.05%
2006-10-27 0 2.850 2.840 2.850 2.800 2.960 24,441,322 70,331,021 2.8775 2.562 2.553 2.562 2.517 2.661 27,188,463 2.5868 -4.68%
2006-10-26 0 2.990 2.990 3.000 2.970 3.010 13,716,400 40,932,480 2.9842 2.688 2.688 2.697 2.670 2.706 15,258,087 2.6827 0.34%
2006-10-25 0 2.980 2.980 2.990 2.920 2.990 13,522,000 39,927,340 2.9528 2.679 2.679 2.688 2.625 2.688 15,041,837 2.6544 0.34%
2006-10-24 0 2.970 2.960 2.970 2.950 3.000 13,081,640 38,906,063 2.9741 2.670 2.661 2.670 2.652 2.697 14,551,982 2.6736 -0.34%
2006-10-23 0 2.980 2.980 3.000 2.960 3.060 15,087,101 45,119,179 2.9906 2.679 2.679 2.697 2.661 2.751 16,782,852 2.6884 -1.65%
2006-10-20 0 3.030 3.030 3.040 3.010 3.060 14,496,000 44,030,620 3.0374 2.724 2.724 2.733 2.706 2.751 16,125,312 2.7305 0.66%
2006-10-19 0 3.010 3.010 3.030 2.990 3.040 20,660,706 62,242,028 3.0126 2.706 2.706 2.724 2.688 2.733 22,982,915 2.7082 0.33%
2006-10-18 0 3.000 2.990 3.000 2.900 3.010 27,417,241 81,767,839 2.9824 2.697 2.688 2.697 2.607 2.706 30,498,867 2.6810 2.04%
2006-10-17 0 2.940 2.930 2.940 2.920 2.970 14,739,000 43,384,630 2.9435 2.643 2.634 2.643 2.625 2.670 16,395,625 2.6461 -1.01%
2006-10-16 0 2.970 2.970 2.980 2.940 2.990 13,938,000 41,279,940 2.9617 2.670 2.670 2.679 2.643 2.688 15,504,595 2.6624 1.37%
2006-10-13 0 2.930 2.930 2.940 2.930 3.010 21,050,545 62,619,365 2.9747 2.634 2.634 2.643 2.634 2.706 23,416,571 2.6741 -1.01%
2006-10-12 0 2.960 2.960 2.970 2.940 3.050 16,302,000 48,761,720 2.9911 2.661 2.661 2.670 2.643 2.742 18,134,302 2.6889 -1.33%
2006-10-11 0 3.000 3.010 3.020 2.980 3.070 37,503,608 113,665,069 3.0308 2.697 2.706 2.715 2.679 2.760 41,718,915 2.7245 1.01%
2006-10-10 0 2.970 2.970 2.980 2.930 3.000 27,944,000 83,262,060 2.9796 2.670 2.670 2.679 2.634 2.697 31,084,833 2.6785 1.37%
2006-10-09 0 2.930 2.920 2.930 2.920 2.950 11,984,125 35,136,916 2.9320 2.634 2.625 2.634 2.625 2.652 13,331,109 2.6357 -0.68%
2006-10-06 0 2.950 2.950 2.960 2.860 2.960 27,999,976 81,822,912 2.9222 2.652 2.652 2.661 2.571 2.661 31,147,100 2.6270 1.03%
2006-10-05 0 2.920 2.910 2.920 2.900 2.960 30,565,310 89,795,326 2.9378 2.625 2.616 2.625 2.607 2.661 34,000,771 2.6410 0.34%
2006-10-04 0 2.960 2.950 2.960 2.890 2.980 43,266,867 127,074,434 2.9370 2.616 2.607 2.616 2.554 2.634 48,956,925 2.5956 1.72%
2006-10-03 0 2.910 2.890 2.900 2.840 2.920 43,381,016 125,339,925 2.8893 2.572 2.554 2.563 2.510 2.581 49,086,086 2.5535 3.19%
2006-09-29 0 2.820 2.820 2.830 2.790 2.830 22,746,000 63,987,452 2.8131 2.492 2.492 2.501 2.466 2.501 25,737,343 2.4862 0.36%
2006-09-28 0 2.810 2.800 2.810 2.790 2.850 23,694,000 66,644,760 2.8127 2.483 2.475 2.483 2.466 2.519 26,810,016 2.4858 -0.35%
2006-09-27 0 2.820 2.810 2.820 2.780 2.840 26,842,000 75,482,244 2.8121 2.492 2.483 2.492 2.457 2.510 30,372,011 2.4853 0.71%
2006-09-26 0 2.800 2.790 2.800 2.740 2.860 31,152,157 87,467,005 2.8077 2.475 2.466 2.475 2.422 2.528 35,249,000 2.4814 -1.41%
2006-09-25 0 2.840 2.830 2.840 2.810 2.890 30,897,754 88,186,016 2.8541 2.510 2.501 2.510 2.483 2.554 34,961,141 2.5224 0.71%
2006-09-22 0 2.820 2.820 2.830 2.790 2.860 32,757,864 92,517,835 2.8243 2.492 2.492 2.501 2.466 2.528 37,065,875 2.4960 0.71%
2006-09-21 0 2.800 2.800 2.810 2.770 2.840 33,853,800 95,016,080 2.8067 2.475 2.475 2.483 2.448 2.510 38,305,938 2.4805 0.72%
2006-09-20 0 2.780 2.770 2.790 2.750 2.800 25,348,000 70,393,820 2.7771 2.457 2.448 2.466 2.430 2.475 28,681,534 2.4543 0.00%
2006-09-19 0 2.780 2.780 2.790 2.760 2.840 19,702,000 55,120,930 2.7977 2.457 2.457 2.466 2.439 2.510 22,293,025 2.4726 -0.71%
2006-09-18 0 2.800 2.790 2.800 2.790 2.860 19,715,383 55,691,760 2.8248 2.475 2.466 2.475 2.466 2.528 22,308,168 2.4965 0.36%
2006-09-15 0 2.790 2.790 2.800 2.770 2.810 12,813,000 35,794,290 2.7936 2.466 2.466 2.475 2.448 2.483 14,498,047 2.4689 0.00%
2006-09-14 0 2.790 2.780 2.790 2.790 2.850 21,568,447 60,869,258 2.8221 2.466 2.457 2.466 2.466 2.519 24,404,929 2.4941 -1.76%
2006-09-13 0 2.840 2.830 2.840 2.810 2.870 27,439,661 77,676,113 2.8308 2.510 2.501 2.510 2.483 2.536 31,048,271 2.5018 1.07%
2006-09-12 0 2.810 2.810 2.820 2.650 2.840 86,559,606 239,172,783 2.7631 2.483 2.483 2.492 2.342 2.510 97,943,124 2.4420 6.84%
2006-09-11 0 2.630 2.630 2.640 2.610 2.690 12,668,000 33,459,640 2.6413 2.324 2.324 2.333 2.307 2.377 14,333,978 2.3343 -2.23%
2006-09-08 0 2.690 2.680 2.690 2.680 2.740 19,299,900 52,262,258 2.7079 2.377 2.369 2.377 2.369 2.422 21,838,044 2.3932 -2.18%
2006-09-07 0 2.750 2.740 2.750 2.690 2.770 38,730,500 105,709,474 2.7294 2.430 2.422 2.430 2.377 2.448 43,823,977 2.4121 0.36%
2006-09-06 0 2.740 2.740 2.750 2.670 2.770 103,091,073 280,327,891 2.7192 2.422 2.422 2.430 2.360 2.448 116,648,656 2.4032 3.01%
2006-09-05 0 2.660 2.660 2.670 2.620 2.680 55,814,550 147,703,282 2.6463 2.351 2.351 2.360 2.315 2.369 63,154,763 2.3388 2.31%
2006-09-04 0 2.600 2.590 2.600 2.480 2.620 45,365,920 116,833,208 2.5754 2.298 2.289 2.298 2.192 2.315 51,332,026 2.2760 4.84%
2006-09-01 0 2.480 2.470 2.480 2.470 2.500 9,564,000 23,725,480 2.4807 2.192 2.183 2.192 2.183 2.209 10,821,769 2.1924 0.00%
2006-08-31 0 2.480 2.470 2.480 2.480 2.510 9,267,357 23,065,684 2.4889 2.192 2.183 2.192 2.192 2.218 10,486,114 2.1996 -0.80%
2006-08-30 0 2.500 2.490 2.500 2.480 2.510 5,948,000 14,836,490 2.4944 2.209 2.201 2.209 2.192 2.218 6,730,226 2.2045 0.00%
2006-08-29 0 2.500 2.490 2.510 2.490 2.510 9,034,000 22,597,880 2.5014 2.209 2.201 2.218 2.201 2.218 10,222,068 2.2107 0.40%
2006-08-28 0 2.490 2.480 2.490 2.470 2.540 14,879,700 37,167,460 2.4979 2.201 2.192 2.201 2.183 2.245 16,836,540 2.2075 -1.97%
2006-08-25 0 2.540 2.530 2.540 2.500 2.540 7,292,000 18,377,460 2.5202 2.245 2.236 2.245 2.209 2.245 8,250,976 2.2273 0.40%
2006-08-24 0 2.530 2.520 2.530 2.510 2.540 5,513,269 13,945,201 2.5294 2.236 2.227 2.236 2.218 2.245 6,238,323 2.2354 -0.78%
2006-08-23 0 2.550 2.540 2.550 2.500 2.570 14,887,189 37,850,297 2.5425 2.254 2.245 2.254 2.209 2.271 16,845,014 2.2470 0.79%
2006-08-22 0 2.530 2.520 2.530 2.500 2.540 4,282,000 10,780,860 2.5177 2.236 2.227 2.236 2.209 2.245 4,845,129 2.2251 1.20%
2006-08-21 0 2.500 2.500 2.510 2.470 2.540 12,952,000 32,386,660 2.5005 2.209 2.209 2.218 2.183 2.245 14,655,327 2.2099 -2.34%
2006-08-18 0 2.560 2.550 2.560 2.520 2.560 18,954,400 48,227,436 2.5444 2.262 2.254 2.262 2.227 2.262 21,447,107 2.2487 1.59%
2006-08-17 0 2.520 2.510 2.520 2.500 2.550 15,150,400 38,180,906 2.5201 2.227 2.218 2.227 2.209 2.254 17,142,840 2.2272 1.20%
2006-08-16 0 2.490 2.480 2.490 2.470 2.490 9,870,000 24,472,218 2.4795 2.201 2.192 2.201 2.183 2.201 11,168,011 2.1913 0.81%
2006-08-15 0 2.470 2.460 2.470 2.430 2.470 11,171,450 27,392,589 2.4520 2.183 2.174 2.183 2.148 2.183 12,640,616 2.1670 1.65%
2006-08-14 0 2.430 2.430 2.450 2.420 2.460 10,232,400 24,922,620 2.4357 2.148 2.148 2.165 2.139 2.174 11,578,071 2.1526 -0.82%
2006-08-11 0 2.450 2.440 2.450 2.440 2.480 17,859,348 43,922,417 2.4594 2.165 2.156 2.165 2.156 2.192 20,208,044 2.1735 -0.41%
2006-08-10 0 2.460 2.460 2.470 2.440 2.510 27,168,000 67,337,200 2.4785 2.174 2.174 2.183 2.156 2.218 30,740,884 2.1905 -1.99%
2006-08-09 0 2.510 2.500 2.510 2.480 2.520 26,280,000 65,789,420 2.5034 2.218 2.209 2.218 2.192 2.227 29,736,102 2.2124 -0.40%
2006-08-08 0 2.520 2.510 2.520 2.480 2.560 19,758,769 49,611,197 2.5108 2.227 2.218 2.227 2.192 2.262 22,357,259 2.2190 -1.95%
2006-08-07 0 2.570 2.560 2.580 2.550 2.590 9,018,000 23,177,760 2.5702 2.271 2.262 2.280 2.254 2.289 10,203,964 2.2714 0.00%
2006-08-04 0 2.570 2.570 2.580 2.570 2.640 12,408,000 32,239,940 2.5983 2.271 2.271 2.280 2.271 2.333 14,039,785 2.2963 -1.53%
2006-08-03 0 2.610 2.610 2.620 2.560 2.640 20,136,197 52,285,613 2.5966 2.307 2.307 2.315 2.262 2.333 22,784,323 2.2948 1.16%
2006-08-02 0 2.580 2.570 2.580 2.540 2.590 11,304,500 29,055,576 2.5703 2.280 2.271 2.280 2.245 2.289 12,791,163 2.2715 1.18%
2006-08-01 0 2.550 2.540 2.550 2.510 2.580 18,021,909 46,067,442 2.5562 2.254 2.245 2.254 2.218 2.280 20,391,984 2.2591 2.00%
2006-07-31 0 2.500 2.500 2.510 2.490 2.590 19,028,000 48,194,800 2.5328 2.209 2.209 2.218 2.201 2.289 21,530,386 2.2385 -1.96%
2006-07-28 0 2.550 2.530 2.550 2.500 2.560 21,328,491 53,950,902 2.5295 2.254 2.236 2.254 2.209 2.262 24,133,417 2.2355 1.19%
2006-07-27 0 2.520 2.520 2.530 2.490 2.520 17,357,000 43,519,620 2.5073 2.227 2.227 2.236 2.201 2.227 19,639,632 2.2159 1.20%
2006-07-26 0 2.490 2.480 2.490 2.460 2.520 16,408,200 40,704,790 2.4808 2.201 2.192 2.201 2.174 2.227 18,566,055 2.1924 -1.58%
2006-07-25 0 2.530 2.510 2.520 2.500 2.570 12,772,000 32,404,520 2.5372 2.236 2.218 2.227 2.209 2.271 14,451,655 2.2423 0.40%
2006-07-24 0 2.520 2.510 2.520 2.500 2.540 11,310,000 28,434,640 2.5141 2.227 2.218 2.227 2.209 2.245 12,797,386 2.2219 -1.18%
2006-07-21 0 2.550 2.525 2.550 2.500 2.550 10,904,891 27,547,938 2.5262 2.254 2.232 2.254 2.209 2.254 12,339,001 2.2326 0.00%
2006-07-20 0 2.550 2.550 2.575 2.525 2.575 16,714,400 42,695,436 2.5544 2.254 2.254 2.276 2.232 2.276 18,912,523 2.2575 2.00%
2006-07-19 0 2.500 2.475 2.500 2.450 2.500 16,395,357 40,618,882 2.4775 2.209 2.187 2.209 2.165 2.209 18,551,523 2.1895 2.04%
2006-07-18 0 2.450 2.425 2.450 2.425 2.500 30,548,000 75,208,150 2.4620 2.165 2.143 2.165 2.143 2.209 34,565,390 2.1758 -1.01%
2006-07-17 0 2.475 2.450 2.475 2.450 2.500 15,429,589 38,328,347 2.4841 2.187 2.165 2.187 2.165 2.209 17,458,746 2.1954 -1.98%
2006-07-14 0 2.525 2.500 2.525 2.450 2.550 37,139,905 92,640,597 2.4944 2.232 2.209 2.232 2.165 2.254 42,024,201 2.2045 -1.94%
2006-07-13 0 2.575 2.550 2.575 2.525 2.650 30,285,674 78,041,286 2.5768 2.276 2.254 2.276 2.232 2.342 34,268,565 2.2773 -2.83%
2006-07-12 0 2.650 2.625 2.650 2.625 2.675 10,126,545 26,748,508 2.6414 2.342 2.320 2.342 2.320 2.364 11,458,294 2.3344 -0.93%
2006-07-11 0 2.675 2.650 2.675 2.625 2.675 6,142,000 16,329,000 2.6586 2.364 2.342 2.364 2.320 2.364 6,949,739 2.3496 0.00%
2006-07-10 0 2.675 2.650 2.675 2.650 2.725 34,116,000 91,663,550 2.6868 2.364 2.342 2.364 2.342 2.408 38,602,620 2.3745 -0.93%
2006-07-07 0 2.700 2.675 2.700 2.625 2.700 23,426,000 62,052,050 2.6489 2.386 2.364 2.386 2.320 2.386 26,506,771 2.3410 2.86%
2006-07-06 0 2.625 2.625 2.650 2.600 2.675 35,352,000 92,969,650 2.6298 2.320 2.320 2.342 2.298 2.364 40,001,168 2.3242 -2.78%
2006-07-05 0 2.700 2.675 2.700 2.625 2.700 15,294,000 40,812,000 2.6685 2.386 2.364 2.386 2.320 2.386 17,305,325 2.3583 -0.92%
2006-07-04 0 2.725 2.700 2.725 2.625 2.725 21,441,000 57,398,550 2.6770 2.408 2.386 2.408 2.320 2.408 24,260,722 2.3659 1.87%
2006-07-03 0 2.675 2.650 2.675 2.600 2.700 17,550,000 46,555,600 2.6527 2.364 2.342 2.364 2.298 2.386 19,858,014 2.3444 2.88%
2006-06-30 0 2.600 2.575 2.600 2.550 2.625 32,284,000 83,513,300 2.5868 2.298 2.276 2.298 2.254 2.320 36,529,693 2.2862 1.96%
2006-06-29 0 2.550 2.525 2.550 2.500 2.550 16,896,800 42,689,560 2.5265 2.254 2.232 2.254 2.209 2.254 19,118,911 2.2328 0.99%
2006-06-28 0 2.525 2.500 2.525 2.500 2.575 18,430,000 46,640,900 2.5307 2.232 2.209 2.232 2.209 2.276 20,853,743 2.2366 -0.98%
2006-06-27 0 2.550 2.525 2.550 2.525 2.575 14,538,000 37,092,400 2.5514 2.254 2.232 2.254 2.232 2.276 16,449,903 2.2549 2.00%
2006-06-26 0 2.500 2.500 2.525 2.500 2.550 9,970,000 25,080,350 2.5156 2.209 2.209 2.232 2.209 2.254 11,281,162 2.2232 0.00%
2006-06-23 0 2.500 2.475 2.500 2.450 2.500 6,563,706 16,257,863 2.4769 2.209 2.187 2.209 2.165 2.209 7,426,904 2.1890 0.00%
2006-06-22 0 2.500 2.475 2.500 2.450 2.525 18,942,000 46,976,247 2.4800 2.209 2.187 2.209 2.165 2.232 21,433,076 2.1918 3.09%
2006-06-21 0 2.425 2.425 2.450 2.400 2.450 18,252,000 44,356,800 2.4302 2.143 2.143 2.165 2.121 2.165 20,652,334 2.1478 0.00%
2006-06-20 0 2.425 2.400 2.425 2.400 2.500 35,764,001 87,493,803 2.4464 2.143 2.121 2.143 2.121 2.209 40,467,351 2.1621 -3.96%
2006-06-19 0 2.525 2.500 2.525 2.475 2.575 22,052,699 55,753,719 2.5282 2.232 2.209 2.232 2.187 2.276 24,952,866 2.2344 -1.94%
2006-06-16 0 2.575 2.550 2.575 2.500 2.575 42,181,000 107,145,850 2.5401 2.276 2.254 2.276 2.209 2.276 47,728,255 2.2449 5.10%
2006-06-15 0 2.450 2.425 2.450 2.400 2.475 20,827,430 50,842,875 2.4411 2.165 2.143 2.165 2.121 2.187 23,566,461 2.1574 2.08%
2006-06-14 0 2.400 2.375 2.400 2.325 2.425 21,314,385 51,012,410 2.3933 2.121 2.099 2.121 2.055 2.143 24,117,456 2.1152 1.05%
2006-06-13 0 2.375 2.375 2.400 2.300 2.425 46,087,965 109,142,804 2.3681 2.099 2.099 2.121 2.033 2.143 52,149,027 2.0929 -3.06%
2006-06-12 0 2.450 2.425 2.450 2.425 2.525 32,774,000 81,474,750 2.4860 2.165 2.143 2.165 2.143 2.232 37,084,133 2.1970 -3.92%
2006-06-09 0 2.550 2.525 2.550 2.525 2.575 14,039,000 35,598,575 2.5357 2.254 2.232 2.254 2.232 2.276 15,885,279 2.2410 0.00%
2006-06-08 0 2.550 2.550 2.575 2.550 2.650 28,169,200 72,952,645 2.5898 2.254 2.254 2.276 2.254 2.342 31,873,752 2.2888 -3.77%
2006-06-07 0 2.650 2.650 2.675 2.650 2.750 25,804,487 69,307,105 2.6859 2.342 2.342 2.364 2.342 2.430 29,198,054 2.3737 -2.75%
2006-06-06 0 2.725 2.700 2.725 2.675 2.750 21,417,516 57,911,431 2.7039 2.408 2.386 2.408 2.364 2.430 24,234,149 2.3897 0.00%
2006-06-05 0 2.725 2.725 2.750 2.725 2.800 12,221,000 33,911,250 2.7748 2.408 2.408 2.430 2.408 2.475 13,828,193 2.4523 -1.80%
2006-06-02 0 2.775 2.750 2.775 2.650 2.850 40,346,000 110,623,447 2.7419 2.452 2.430 2.452 2.342 2.519 45,651,932 2.4232 3.74%
2006-06-01 0 2.675 2.650 2.675 2.650 2.700 25,465,779 68,168,181 2.6769 2.364 2.342 2.364 2.342 2.386 28,814,802 2.3657 -2.73%
2006-05-30 0 2.750 2.725 2.750 2.675 2.750 18,684,000 50,784,650 2.7181 2.430 2.408 2.430 2.364 2.430 21,141,147 2.4022 0.92%
2006-05-29 0 2.725 2.700 2.725 2.650 2.750 28,688,860 77,440,028 2.6993 2.408 2.386 2.408 2.342 2.430 32,461,753 2.3856 3.42%
2006-05-26 0 2.725 2.675 2.725 2.650 2.775 47,017,280 127,864,610 2.7195 2.329 2.286 2.329 2.265 2.371 55,017,654 2.3241 0.93%
2006-05-25 0 2.700 2.700 2.725 2.700 2.850 57,845,280 159,457,448 2.7566 2.307 2.307 2.329 2.307 2.436 67,688,127 2.3558 -1.82%
2006-05-24 0 2.750 2.725 2.750 2.700 2.850 71,540,000 196,505,462 2.7468 2.350 2.329 2.350 2.307 2.436 83,713,115 2.3474 -4.35%
2006-05-23 0 2.875 2.875 2.900 2.800 2.900 50,060,763 142,778,569 2.8521 2.457 2.457 2.478 2.393 2.478 58,579,011 2.4374 1.77%
2006-05-22 0 2.825 2.800 2.825 2.750 3.025 75,658,082 216,791,731 2.8654 2.414 2.393 2.414 2.350 2.585 88,531,923 2.4487 -6.61%
2006-05-19 0 3.025 3.000 3.025 3.000 3.075 29,213,063 88,802,586 3.0398 2.585 2.564 2.585 2.564 2.628 34,183,904 2.5978 -0.82%
2006-05-18 0 3.050 3.025 3.050 3.000 3.075 30,690,000 93,566,060 3.0487 2.606 2.585 2.606 2.564 2.628 35,912,154 2.6054 -2.40%
2006-05-17 0 3.125 3.125 3.150 3.050 3.150 22,436,000 69,869,800 3.1142 2.671 2.671 2.692 2.606 2.692 26,253,669 2.6613 1.63%
2006-05-16 0 3.075 3.050 3.075 2.975 3.100 49,120,000 148,827,950 3.0299 2.628 2.606 2.628 2.542 2.649 57,478,169 2.5893 0.82%
2006-05-15 0 3.050 3.050 3.075 3.050 3.125 30,286,480 93,082,148 3.0734 2.606 2.606 2.628 2.606 2.671 35,439,972 2.6265 -3.17%
2006-05-12 0 3.150 3.125 3.150 3.100 3.175 31,566,000 99,142,250 3.1408 2.692 2.671 2.692 2.649 2.713 36,937,213 2.6841 -0.79%
2006-05-11 0 3.175 3.150 3.175 3.125 3.200 29,544,898 93,532,219 3.1658 2.713 2.692 2.713 2.671 2.735 34,572,204 2.7054 -0.78%
2006-05-10 0 3.200 3.175 3.200 3.175 3.250 24,886,666 79,672,265 3.2014 2.735 2.713 2.735 2.713 2.777 29,121,335 2.7359 0.79%
2006-05-09 0 3.175 3.175 3.200 3.125 3.225 17,908,700 56,998,978 3.1828 2.713 2.713 2.735 2.671 2.756 20,956,012 2.7199 0.79%
2006-05-08 0 3.150 3.150 3.175 3.100 3.275 30,190,546 95,803,820 3.1733 2.692 2.692 2.713 2.649 2.799 35,327,714 2.7119 -1.56%
2006-05-04 0 3.200 3.200 3.225 3.175 3.250 19,359,600 61,930,910 3.1990 2.735 2.735 2.756 2.713 2.777 22,653,794 2.7338 -1.54%
2006-05-03 0 3.250 3.225 3.250 3.200 3.275 22,870,000 74,155,584 3.2425 2.777 2.756 2.777 2.735 2.799 26,761,517 2.7710 1.56%
2006-05-02 0 3.200 3.175 3.200 3.075 3.225 21,324,478 67,414,955 3.1614 2.735 2.713 2.735 2.628 2.756 24,953,012 2.7017 2.40%
2006-04-28 0 3.125 3.125 3.150 3.025 3.150 36,174,000 111,571,788 3.0843 2.671 2.671 2.692 2.585 2.692 42,329,302 2.6358 0.00%
2006-04-27 0 3.125 3.100 3.125 3.050 3.125 54,438,000 168,489,850 3.0951 2.671 2.649 2.671 2.606 2.671 63,701,070 2.6450 0.00%
2006-04-26 0 3.125 3.100 3.125 3.075 3.175 46,815,774 146,148,811 3.1218 2.671 2.649 2.671 2.628 2.713 54,781,860 2.6678 0.81%
2006-04-25 0 3.100 3.100 3.125 3.050 3.175 44,560,000 137,924,750 3.0953 2.649 2.649 2.671 2.606 2.713 52,142,248 2.6452 -2.36%
2006-04-24 0 3.175 3.175 3.200 3.175 3.300 36,800,000 118,509,850 3.2204 2.713 2.713 2.735 2.713 2.820 43,061,821 2.7521 -3.79%
2006-04-21 0 3.300 3.275 3.300 3.200 3.375 55,345,264 182,139,102 3.2910 2.820 2.799 2.820 2.735 2.884 64,762,713 2.8124 0.76%
2006-04-20 0 3.275 3.250 3.275 3.150 3.325 109,845,808 354,827,435 3.2302 2.799 2.777 2.799 2.692 2.841 128,536,969 2.7605 -3.68%
2006-04-19 0 3.400 3.350 3.375 3.275 3.750 87,383,971 303,320,672 3.4711 2.906 2.863 2.884 2.799 3.205 102,253,067 2.9664 -3.55%
2006-04-18 0 3.525 3.525 3.550 3.475 3.575 33,704,000 119,184,750 3.5362 3.012 3.012 3.034 2.970 3.055 39,439,011 3.0220 0.71%
2006-04-13 0 3.500 3.500 3.525 3.450 3.575 41,658,391 146,639,888 3.5201 2.991 2.991 3.012 2.948 3.055 48,746,906 3.0082 -1.41%
2006-04-12 0 3.550 3.525 3.550 3.450 3.575 61,966,202 217,851,017 3.5156 3.034 3.012 3.034 2.948 3.055 72,510,257 3.0044 -1.39%
2006-04-11 0 3.600 3.575 3.600 3.300 3.650 94,089,608 327,063,537 3.4761 3.077 3.055 3.077 2.820 3.119 110,099,723 2.9706 9.09%
2006-04-10 0 3.300 3.300 3.325 3.275 3.375 27,169,000 90,198,425 3.3199 2.820 2.820 2.841 2.799 2.884 31,792,027 2.8371 0.00%
2006-04-07 0 3.300 3.275 3.300 3.250 3.375 57,986,600 192,249,428 3.3154 2.820 2.799 2.820 2.777 2.884 67,853,494 2.8333 0.00%
2006-04-06 0 3.300 3.300 3.325 3.075 3.325 97,880,360 316,617,631 3.2347 2.820 2.820 2.841 2.628 2.841 114,535,503 2.7644 7.32%
2006-04-04 0 3.075 3.050 3.075 3.050 3.150 29,084,000 89,912,250 3.0915 2.628 2.606 2.628 2.606 2.692 34,032,880 2.6419 -0.81%
2006-04-03 0 3.100 3.075 3.100 3.025 3.125 18,009,598 55,695,369 3.0925 2.649 2.628 2.649 2.585 2.671 21,074,078 2.6428 2.48%
2006-03-31 0 3.025 3.025 3.050 3.000 3.075 30,592,000 92,591,300 3.0267 2.585 2.585 2.606 2.564 2.628 35,797,479 2.5865 -1.63%
2006-03-30 0 3.075 3.050 3.075 3.050 3.150 22,576,000 69,858,600 3.0944 2.628 2.606 2.628 2.606 2.692 26,417,491 2.6444 0.00%
2006-03-29 0 3.075 3.050 3.075 3.050 3.125 28,220,000 86,946,638 3.0810 2.628 2.606 2.628 2.606 2.671 33,021,863 2.6330 -1.60%
2006-03-28 0 3.125 3.100 3.125 3.075 3.150 21,678,906 67,282,254 3.1036 2.671 2.649 2.671 2.628 2.692 25,367,749 2.6523 -0.79%
2006-03-27 0 3.150 3.125 3.150 3.100 3.200 28,010,000 88,208,214 3.1492 2.692 2.671 2.692 2.649 2.735 32,776,130 2.6912 -0.79%
2006-03-24 0 3.175 3.150 3.175 3.125 3.200 19,770,000 62,414,500 3.1570 2.713 2.692 2.713 2.671 2.735 23,134,027 2.6980 0.00%
2006-03-23 0 3.175 3.150 3.175 3.100 3.200 40,804,414 128,429,421 3.1474 2.713 2.692 2.713 2.649 2.735 47,747,618 2.6898 3.25%
2006-03-22 0 3.075 3.050 3.075 3.050 3.250 45,586,357 142,257,875 3.1206 2.628 2.606 2.628 2.606 2.777 53,343,248 2.6668 -5.38%
2006-03-21 0 3.250 3.225 3.275 3.250 3.350 16,078,000 52,774,181 3.2824 2.777 2.756 2.799 2.777 2.863 18,813,803 2.8051 -2.26%
2006-03-20 0 3.325 3.325 3.350 3.275 3.375 35,580,351 118,229,332 3.3229 2.841 2.841 2.863 2.799 2.884 41,634,638 2.8397 1.53%
2006-03-17 0 3.275 3.250 3.275 3.225 3.325 56,836,063 186,462,150 3.2807 2.799 2.777 2.799 2.756 2.841 66,507,183 2.8036 1.55%
2006-03-16 0 3.225 3.200 3.225 3.150 3.225 52,276,655 166,843,027 3.1915 2.756 2.735 2.756 2.692 2.756 61,171,955 2.7274 2.38%
2006-03-15 0 3.150 3.125 3.150 3.050 3.175 32,197,806 100,165,741 3.1109 2.692 2.671 2.692 2.606 2.713 37,676,526 2.6586 3.28%
2006-03-14 0 3.050 3.025 3.050 3.025 3.100 26,410,664 80,796,367 3.0592 2.606 2.585 2.606 2.585 2.649 30,904,654 2.6144 -1.61%
2006-03-13 0 3.100 3.075 3.100 3.075 3.150 10,274,999 31,889,122 3.1036 2.649 2.628 2.649 2.628 2.692 12,023,374 2.6523 0.00%
2006-03-10 0 3.100 3.100 3.125 3.025 3.125 25,052,000 77,013,800 3.0742 2.649 2.649 2.671 2.585 2.671 29,314,802 2.6271 0.00%
2006-03-09 0 3.100 3.075 3.100 3.075 3.125 21,591,609 66,839,861 3.0956 2.649 2.628 2.649 2.628 2.671 25,265,598 2.6455 0.00%
2006-03-08 0 3.100 3.100 3.125 3.000 3.150 96,348,200 297,038,785 3.0830 2.649 2.649 2.671 2.564 2.692 112,742,633 2.6347 1.64%
2006-03-07 0 3.050 3.025 3.050 3.025 3.075 42,767,602 130,301,536 3.0467 2.606 2.585 2.606 2.585 2.628 50,044,859 2.6037 -0.81%
2006-03-06 0 3.075 3.050 3.075 3.050 3.150 93,455,935 287,298,707 3.0742 2.628 2.606 2.628 2.606 2.692 109,358,226 2.6271 0.82%
2006-03-03 0 3.050 3.050 3.075 3.025 3.125 121,012,000 371,870,850 3.0730 2.606 2.606 2.628 2.585 2.671 141,603,180 2.6261 0.83%
2006-03-02 0 3.025 3.025 3.050 3.025 3.125 27,000,000 82,814,200 3.0672 2.585 2.585 2.606 2.585 2.671 31,594,271 2.6212 -0.82%
2006-03-01 0 3.050 3.050 3.075 3.050 3.125 30,158,000 92,925,550 3.0813 2.606 2.606 2.628 2.606 2.671 35,289,630 2.6332 -1.61%
2006-02-28 0 3.100 3.075 3.100 3.075 3.200 36,315,807 113,595,296 3.1280 2.649 2.628 2.649 2.628 2.735 42,495,238 2.6731 -0.80%
2006-02-27 0 3.125 3.100 3.125 3.100 3.250 22,704,554 71,688,215 3.1574 2.671 2.649 2.671 2.649 2.777 26,567,919 2.6983 -3.10%
2006-02-24 0 3.225 3.200 3.225 3.200 3.325 17,266,000 55,988,660 3.2427 2.756 2.735 2.756 2.735 2.841 20,203,951 2.7712 -2.27%
2006-02-23 0 3.300 3.275 3.300 3.275 3.400 24,356,400 81,338,680 3.3395 2.820 2.799 2.820 2.799 2.906 28,500,840 2.8539 -2.22%
2006-02-22 0 3.375 3.375 3.400 3.350 3.450 16,159,948 54,837,223 3.3934 2.884 2.884 2.906 2.863 2.948 18,909,695 2.9000 -1.46%
2006-02-21 0 3.425 3.400 3.425 3.250 3.425 24,883,232 83,667,117 3.3624 2.927 2.906 2.927 2.777 2.927 29,117,317 2.8734 3.79%
2006-02-20 0 3.300 3.300 3.325 3.175 3.350 19,740,000 64,572,850 3.2712 2.820 2.820 2.841 2.713 2.863 23,098,922 2.7955 0.00%
2006-02-17 0 3.300 3.275 3.300 3.225 3.350 40,121,000 133,066,675 3.3166 2.820 2.799 2.820 2.756 2.863 46,947,916 2.8343 3.12%
2006-02-16 0 3.200 3.175 3.200 3.100 3.200 37,567,100 119,210,728 3.1733 2.735 2.713 2.735 2.649 2.735 43,959,449 2.7118 2.40%
2006-02-15 0 3.125 3.125 3.150 3.050 3.175 28,757,586 89,089,742 3.0980 2.671 2.671 2.692 2.606 2.713 33,650,924 2.6475 0.00%
2006-02-14 0 3.125 3.100 3.125 2.975 3.150 74,238,800 226,395,200 3.0496 2.671 2.649 2.671 2.542 2.692 86,871,138 2.6061 -0.79%
2006-02-13 0 3.150 3.150 3.175 3.100 3.275 67,623,619 217,090,033 3.2103 2.692 2.692 2.713 2.649 2.799 79,130,330 2.7434 -6.67%
2006-02-10 0 3.375 3.375 3.400 3.350 3.475 43,857,948 148,798,604 3.3927 2.884 2.884 2.906 2.863 2.970 51,320,736 2.8994 -3.57%
2006-02-09 0 3.500 3.475 3.500 3.275 3.550 89,340,498 305,293,342 3.4172 2.991 2.970 2.991 2.799 3.034 104,542,513 2.9203 5.26%
2006-02-08 0 3.325 3.325 3.350 3.125 3.500 151,624,687 508,982,153 3.3569 2.841 2.841 2.863 2.671 2.991 177,424,866 2.8687 4.72%
2006-02-07 0 3.175 3.150 3.175 3.000 3.175 56,942,608 176,368,038 3.0973 2.713 2.692 2.713 2.564 2.713 66,631,858 2.6469 5.83%
2006-02-06 0 3.000 3.000 3.025 2.950 3.025 28,956,114 86,855,383 2.9996 2.564 2.564 2.585 2.521 2.585 33,883,233 2.5634 1.69%
2006-02-03 0 2.950 2.950 2.975 2.900 3.000 27,384,000 80,956,930 2.9564 2.521 2.521 2.542 2.478 2.564 32,043,611 2.5265 -2.48%
2006-02-02 0 3.025 3.000 3.025 2.975 3.075 46,027,600 139,042,630 3.0209 2.585 2.564 2.585 2.542 2.628 53,859,572 2.5816 -1.63%
2006-02-01 0 3.075 3.050 3.075 3.025 3.200 35,950,500 110,852,700 3.0835 2.628 2.606 2.628 2.585 2.735 42,067,771 2.6351 -3.15%
2006-01-27 0 3.175 3.175 3.200 3.150 3.225 48,547,009 154,667,037 3.1859 2.713 2.713 2.735 2.692 2.756 56,807,679 2.7226 1.60%
2006-01-26 0 3.125 3.100 3.150 3.075 3.150 52,436,763 162,763,413 3.1040 2.671 2.649 2.692 2.628 2.692 61,359,306 2.6526 2.46%
2006-01-25 0 3.050 3.050 3.075 2.900 3.075 105,658,716 318,129,711 3.0109 2.606 2.606 2.628 2.478 2.628 123,637,409 2.5731 4.27%
2006-01-24 0 2.925 2.900 2.925 2.850 2.925 21,703,294 62,885,922 2.8975 2.500 2.478 2.500 2.436 2.500 25,396,287 2.4762 0.00%
2006-01-23 0 2.925 2.900 2.925 2.825 2.925 44,767,173 128,696,809 2.8748 2.500 2.478 2.500 2.414 2.500 52,384,673 2.4568 0.00%
2006-01-20 0 2.925 2.900 2.925 2.775 2.925 65,680,626 188,399,865 2.8684 2.500 2.478 2.500 2.371 2.500 76,856,721 2.4513 1.74%
2006-01-19 0 2.875 2.850 2.875 2.800 2.900 29,410,630 83,965,120 2.8549 2.457 2.436 2.457 2.393 2.478 34,415,089 2.4398 0.88%
2006-01-18 0 2.850 2.800 2.825 2.725 2.850 21,536,532 60,384,126 2.8038 2.436 2.393 2.414 2.329 2.436 25,201,149 2.3961 0.00%
2006-01-17 0 2.850 2.825 2.850 2.725 2.875 64,241,155 180,648,094 2.8120 2.436 2.414 2.436 2.329 2.457 75,172,312 2.4031 0.00%
2006-01-16 0 2.850 2.850 2.875 2.675 2.875 84,862,843 238,064,238 2.8053 2.436 2.436 2.457 2.286 2.457 99,302,949 2.3974 5.56%
2006-01-13 0 2.700 2.675 2.700 2.650 2.725 13,451,967 36,264,061 2.6958 2.307 2.286 2.307 2.265 2.329 15,740,929 2.3038 0.93%
2006-01-12 0 2.675 2.650 2.675 2.650 2.725 49,910,600 133,574,515 2.6763 2.286 2.265 2.286 2.265 2.329 58,403,296 2.2871 -1.83%
2006-01-11 0 2.725 2.725 2.750 2.725 2.800 33,168,027 91,570,565 2.7608 2.329 2.329 2.350 2.329 2.393 38,811,838 2.3593 -1.80%
2006-01-10 0 2.775 2.775 2.800 2.775 2.875 56,678,255 159,604,850 2.8160 2.371 2.371 2.393 2.371 2.457 66,322,523 2.4065 -2.63%
2006-01-09 0 2.850 2.825 2.850 2.700 2.850 117,343,415 326,946,404 2.7862 2.436 2.414 2.436 2.307 2.436 137,310,355 2.3811 6.54%
2006-01-06 0 2.675 2.650 2.675 2.575 2.700 37,891,000 100,422,650 2.6503 2.286 2.265 2.286 2.201 2.307 44,338,463 2.2649 2.88%
2006-01-05 0 2.600 2.575 2.600 2.575 2.675 14,586,832 38,143,168 2.6149 2.222 2.201 2.222 2.201 2.286 17,068,901 2.2347 -1.89%
2006-01-04 0 2.650 2.650 2.675 2.600 2.675 24,684,000 65,094,400 2.6371 2.265 2.265 2.286 2.222 2.286 28,884,184 2.2536 1.92%
2006-01-03 0 2.600 2.575 2.600 2.550 2.600 10,102,000 25,981,250 2.5719 2.222 2.201 2.222 2.179 2.222 11,820,938 2.1979 0.97%
2005-12-30 0 2.575 2.550 2.575 2.475 2.600 31,834,000 80,884,750 2.5408 2.201 2.179 2.201 2.115 2.222 37,250,815 2.1714 0.98%
2005-12-29 0 2.550 2.550 2.575 2.525 2.600 14,805,664 37,763,035 2.5506 2.179 2.179 2.201 2.158 2.222 17,324,969 2.1797 -0.97%
2005-12-28 0 2.575 2.550 2.575 2.550 2.625 6,324,000 16,306,350 2.5785 2.201 2.179 2.201 2.179 2.243 7,400,080 2.2035 -1.90%
2005-12-23 0 2.625 2.600 2.625 2.575 2.625 5,371,280 13,923,050 2.5921 2.243 2.222 2.243 2.201 2.243 6,285,247 2.2152 0.96%
2005-12-22 0 2.600 2.575 2.600 2.550 2.600 9,439,610 24,263,395 2.5704 2.222 2.201 2.222 2.179 2.222 11,045,837 2.1966 0.00%
2005-12-21 0 2.600 2.575 2.600 2.575 2.650 14,861,998 38,675,574 2.6023 2.222 2.201 2.222 2.201 2.265 17,390,888 2.2239 0.00%
2005-12-20 0 2.600 2.575 2.600 2.550 2.650 13,980,990 36,279,375 2.5949 2.222 2.201 2.222 2.179 2.265 16,359,970 2.2176 -1.89%
2005-12-19 0 2.650 2.625 2.650 2.575 2.675 32,359,780 85,471,823 2.6413 2.265 2.243 2.265 2.201 2.286 37,866,061 2.2572 1.92%
2005-12-16 0 2.600 2.575 2.600 2.550 2.600 19,362,000 49,923,050 2.5784 2.222 2.201 2.222 2.179 2.222 22,656,602 2.2035 0.97%
2005-12-15 0 2.575 2.550 2.575 2.475 2.575 20,566,055 52,167,227 2.5366 2.201 2.179 2.201 2.115 2.201 24,065,537 2.1677 3.00%
2005-12-14 0 2.500 2.475 2.500 2.450 2.500 14,901,640 37,009,446 2.4836 2.136 2.115 2.136 2.094 2.136 17,437,276 2.1224 0.00%
2005-12-13 0 2.500 2.475 2.500 2.475 2.525 17,824,040 44,639,851 2.5045 2.136 2.115 2.136 2.115 2.158 20,856,946 2.1403 0.00%
2005-12-12 0 2.500 2.475 2.500 2.475 2.525 17,130,100 42,783,338 2.4976 2.136 2.115 2.136 2.115 2.158 20,044,926 2.1344 1.01%
2005-12-09 0 2.475 2.450 2.475 2.450 2.525 34,920,000 86,701,819 2.4829 2.115 2.094 2.115 2.094 2.158 40,861,923 2.1218 0.00%
2005-12-08 0 2.475 2.450 2.475 2.425 2.525 28,314,000 70,310,552 2.4832 2.115 2.094 2.115 2.072 2.158 33,131,858 2.1221 -1.98%
2005-12-07 0 2.525 2.500 2.525 2.500 2.525 17,903,000 45,036,175 2.5156 2.158 2.136 2.158 2.136 2.158 20,949,342 2.1498 1.00%
2005-12-06 0 2.500 2.500 2.525 2.475 2.550 41,497,000 104,254,075 2.5123 2.136 2.136 2.158 2.115 2.179 48,558,053 2.1470 -0.99%
2005-12-05 0 2.525 2.500 2.525 2.425 2.525 32,395,334 80,318,976 2.4793 2.158 2.136 2.158 2.072 2.158 37,907,665 2.1188 2.02%
2005-12-02 0 2.475 2.450 2.475 2.425 2.500 34,550,000 84,853,150 2.4560 2.115 2.094 2.115 2.072 2.136 40,428,965 2.0988 2.06%
2005-12-01 0 2.425 2.400 2.425 2.350 2.425 27,985,474 66,635,210 2.3811 2.072 2.051 2.072 2.008 2.072 32,747,431 2.0348 1.04%
2005-11-30 0 2.400 2.400 2.425 2.375 2.450 22,828,000 55,055,810 2.4118 2.051 2.051 2.072 2.030 2.094 26,712,371 2.0611 -2.04%
2005-11-29 0 2.450 2.425 2.450 2.425 2.475 7,309,400 17,787,005 2.4334 2.094 2.072 2.094 2.072 2.115 8,553,154 2.0796 -1.01%
2005-11-28 0 2.475 2.450 2.475 2.450 2.525 11,506,362 28,407,319 2.4688 2.115 2.094 2.115 2.094 2.158 13,464,263 2.1098 -1.98%
2005-11-25 0 2.525 2.475 2.525 2.475 2.525 14,402,348 36,017,083 2.5008 2.158 2.115 2.158 2.115 2.158 16,853,025 2.1371 1.00%
2005-11-24 0 2.500 2.475 2.500 2.475 2.500 7,827,062 19,431,105 2.4826 2.136 2.115 2.136 2.115 2.136 9,158,901 2.1216 1.01%
2005-11-23 0 2.475 2.475 2.500 2.450 2.500 19,606,196 48,662,390 2.4820 2.115 2.115 2.136 2.094 2.136 22,942,350 2.1211 1.02%
2005-11-22 0 2.450 2.425 2.450 2.400 2.450 20,586,200 49,927,820 2.4253 2.094 2.072 2.094 2.051 2.094 24,089,110 2.0726 1.03%
2005-11-21 0 2.425 2.425 2.450 2.425 2.450 19,689,000 47,907,150 2.4332 2.072 2.072 2.094 2.072 2.094 23,039,244 2.0794 1.04%
2005-11-18 0 2.400 2.375 2.400 2.375 2.450 19,951,000 48,015,150 2.4067 2.051 2.030 2.051 2.030 2.094 23,345,826 2.0567 0.00%
2005-11-17 0 2.400 2.400 2.425 2.350 2.425 24,848,000 59,481,900 2.3938 2.051 2.051 2.072 2.008 2.072 29,076,090 2.0457 -1.03%
2005-11-16 0 2.425 2.400 2.425 2.375 2.425 19,020,000 45,799,850 2.4080 2.072 2.051 2.072 2.030 2.072 22,256,408 2.0578 2.11%
2005-11-15 0 2.375 2.375 2.400 2.325 2.425 26,642,123 63,168,839 2.3710 2.030 2.030 2.051 1.987 2.072 31,175,498 2.0262 -1.04%
2005-11-14 0 2.400 2.375 2.400 2.375 2.475 10,364,000 25,024,700 2.4146 2.051 2.030 2.051 2.030 2.115 12,127,519 2.0635 -4.00%
2005-11-11 0 2.500 2.475 2.500 2.450 2.525 29,148,094 72,803,497 2.4977 2.136 2.115 2.136 2.094 2.158 34,107,880 2.1345 1.01%
2005-11-10 0 2.475 2.425 2.450 2.350 2.475 22,575,800 54,703,505 2.4231 2.115 2.072 2.094 2.008 2.115 26,417,257 2.0707 1.02%
2005-11-09 0 2.450 2.450 2.475 2.325 2.475 33,615,607 81,700,788 2.4304 2.094 2.094 2.115 1.987 2.115 39,335,577 2.0770 5.38%
2005-11-08 0 2.325 2.325 2.350 2.275 2.350 13,497,136 31,345,191 2.3224 1.987 1.987 2.008 1.944 2.008 15,793,784 1.9847 2.20%
2005-11-07 0 2.275 2.250 2.275 2.250 2.350 20,332,500 46,577,731 2.2908 1.944 1.923 1.944 1.923 2.008 23,792,241 1.9577 -3.19%
2005-11-04 0 2.350 2.325 2.350 2.325 2.425 25,553,200 60,579,612 2.3707 2.008 1.987 2.008 1.987 2.072 29,901,286 2.0260 -2.08%
2005-11-03 0 2.400 2.375 2.400 2.375 2.425 21,202,471 50,890,378 2.4002 2.051 2.030 2.051 2.030 2.072 24,810,245 2.0512 0.00%
2005-11-02 0 2.400 2.375 2.400 2.350 2.400 20,744,900 49,142,438 2.3689 2.051 2.030 2.051 2.008 2.051 24,274,814 2.0244 1.05%
2005-11-01 0 2.375 2.350 2.375 2.325 2.400 36,933,982 87,386,309 2.3660 2.030 2.008 2.030 1.987 2.051 43,218,601 2.0220 2.15%
2005-10-31 0 2.325 2.300 2.325 2.275 2.325 15,896,000 36,594,098 2.3021 1.987 1.966 1.987 1.944 1.987 18,600,834 1.9673 3.33%
2005-10-28 0 2.250 2.250 2.275 2.225 2.275 30,140,048 67,849,503 2.2511 1.923 1.923 1.944 1.901 1.944 35,268,623 1.9238 -2.17%
2005-10-27 0 2.300 2.275 2.300 2.250 2.325 30,906,517 70,710,757 2.2879 1.966 1.944 1.966 1.923 1.987 36,165,513 1.9552 0.00%
2005-10-26 0 2.300 2.275 2.300 2.225 2.400 88,104,000 202,378,850 2.2970 1.966 1.944 1.966 1.901 2.051 103,095,615 1.9630 -4.17%
2005-10-25 0 2.400 2.375 2.400 2.375 2.425 53,547,000 128,103,525 2.3924 2.051 2.030 2.051 2.030 2.072 62,658,459 2.0445 1.05%
2005-10-24 0 2.375 2.350 2.375 2.325 2.475 67,669,450 162,651,998 2.4036 2.030 2.008 2.030 1.987 2.115 79,183,960 2.0541 -3.06%
2005-10-21 0 2.450 2.450 2.475 2.400 2.550 169,404,086 419,868,016 2.4785 2.094 2.094 2.115 2.051 2.179 198,229,575 2.1181 -4.85%
2005-10-20 0 2.575 2.550 2.575 2.500 2.625 56,652,840 145,321,779 2.5651 2.201 2.179 2.201 2.136 2.243 66,292,783 2.1921 0.00%
2005-10-19 0 2.575 2.575 2.600 2.550 2.650 74,528,000 192,605,190 2.5843 2.201 2.201 2.222 2.179 2.265 87,209,548 2.2085 -4.63%
2005-10-18 0 2.700 2.675 2.700 2.675 2.750 18,082,000 48,999,200 2.7098 2.307 2.286 2.307 2.286 2.350 21,158,800 2.3158 -0.92%
2005-10-17 0 2.725 2.700 2.725 2.700 2.725 19,005,000 51,317,400 2.7002 2.329 2.307 2.329 2.307 2.329 22,238,856 2.3076 0.93%
2005-10-14 0 2.700 2.675 2.700 2.650 2.700 25,065,426 67,167,715 2.6797 2.307 2.286 2.307 2.265 2.307 29,330,513 2.2900 0.00%
2005-10-13 0 2.700 2.700 2.725 2.675 2.725 30,117,625 81,334,578 2.7006 2.307 2.307 2.329 2.286 2.329 35,242,385 2.3079 0.93%
2005-10-12 0 2.675 2.650 2.675 2.625 2.775 47,241,000 126,683,598 2.6816 2.286 2.265 2.286 2.243 2.371 55,279,442 2.2917 -2.73%
2005-10-10 0 2.750 2.725 2.750 2.725 2.800 14,271,040 39,250,908 2.7504 2.350 2.329 2.350 2.329 2.393 16,699,374 2.3504 -1.79%
2005-10-07 0 2.800 2.750 2.800 2.750 2.800 43,740,000 121,004,782 2.7665 2.393 2.350 2.393 2.350 2.393 51,182,718 2.3642 0.90%
2005-10-06 0 2.775 2.750 2.800 2.650 2.800 36,824,000 100,466,826 2.7283 2.371 2.350 2.393 2.265 2.393 43,089,904 2.3316 2.40%
2005-10-05 0 2.750 2.750 2.775 2.750 2.800 17,844,000 49,471,380 2.7724 2.316 2.316 2.337 2.316 2.358 21,188,499 2.3348 -2.65%
2005-10-04 0 2.825 2.775 2.825 2.775 2.825 16,948,000 47,586,900 2.8078 2.379 2.337 2.379 2.337 2.379 20,124,562 2.3646 0.00%
2005-10-03 0 2.825 2.800 2.825 2.800 2.825 15,189,000 42,843,156 2.8207 2.379 2.358 2.379 2.358 2.379 18,035,872 2.3754 0.00%
2005-09-30 0 2.825 2.800 2.825 2.775 2.875 58,190,300 164,486,475 2.8267 2.379 2.358 2.379 2.337 2.421 69,096,901 2.3805 2.73%
2005-09-29 0 2.750 2.725 2.750 2.650 2.750 41,872,800 114,270,430 2.7290 2.316 2.295 2.316 2.232 2.316 49,721,014 2.2982 3.77%
2005-09-28 0 2.650 2.650 2.675 2.650 2.700 20,684,000 55,091,460 2.6635 2.232 2.232 2.253 2.232 2.274 24,560,800 2.2431 -0.93%
2005-09-27 0 2.675 2.650 2.675 2.625 2.675 14,854,000 39,365,450 2.6502 2.253 2.232 2.253 2.211 2.253 17,638,083 2.2318 0.94%
2005-09-26 0 2.650 2.625 2.650 2.625 2.675 28,115,000 74,453,500 2.6482 2.232 2.211 2.232 2.211 2.253 33,384,591 2.2302 0.00%
2005-09-23 0 2.650 2.625 2.650 2.600 2.700 35,052,000 92,502,540 2.6390 2.232 2.211 2.232 2.190 2.274 41,621,792 2.2225 -1.85%
2005-09-22 0 2.700 2.675 2.700 2.650 2.700 14,494,000 38,788,790 2.6762 2.274 2.253 2.274 2.232 2.274 17,210,609 2.2538 0.93%
2005-09-21 0 2.675 2.650 2.675 2.650 2.700 14,079,709 37,543,924 2.6665 2.253 2.232 2.253 2.232 2.274 16,718,667 2.2456 0.00%
2005-09-20 0 2.675 2.650 2.675 2.625 2.700 29,993,300 79,900,758 2.6640 2.253 2.232 2.253 2.211 2.274 35,614,940 2.2435 1.90%
2005-09-16 0 2.625 2.625 2.650 2.600 2.675 41,817,000 109,859,675 2.6272 2.211 2.211 2.232 2.190 2.253 49,654,755 2.2125 -1.87%
2005-09-15 0 2.675 2.650 2.675 2.650 2.700 20,562,000 54,916,968 2.6708 2.253 2.232 2.253 2.232 2.274 24,415,933 2.2492 0.00%
2005-09-14 0 2.675 2.650 2.675 2.650 2.725 19,678,277 52,478,897 2.6668 2.253 2.232 2.253 2.232 2.295 23,366,574 2.2459 0.00%
2005-09-13 0 2.675 2.675 2.700 2.650 2.725 16,392,314 44,222,956 2.6978 2.253 2.253 2.274 2.232 2.295 19,464,723 2.2720 0.00%
2005-09-12 0 2.675 2.650 2.675 2.650 2.675 25,052,064 66,771,568 2.6653 2.253 2.232 2.253 2.232 2.253 29,747,569 2.2446 1.90%
2005-09-09 0 2.625 2.600 2.625 2.600 2.675 48,141,000 126,516,375 2.6280 2.211 2.190 2.211 2.190 2.253 57,164,062 2.2132 -0.94%
2005-09-08 0 2.650 2.625 2.650 2.600 2.825 90,660,000 243,325,830 2.6839 2.232 2.211 2.232 2.190 2.379 107,652,392 2.2603 -4.50%
2005-09-07 0 2.775 2.775 2.800 2.775 2.850 16,548,000 46,342,580 2.8005 2.337 2.337 2.358 2.337 2.400 19,649,590 2.3585 -1.77%
2005-09-06 0 2.825 2.800 2.825 2.775 2.875 20,512,000 57,656,856 2.8109 2.379 2.358 2.379 2.337 2.421 24,356,562 2.3672 -0.88%
2005-09-05 0 2.850 2.825 2.850 2.825 2.875 14,412,000 40,865,094 2.8355 2.400 2.379 2.400 2.379 2.421 17,113,239 2.3879 -0.87%
2005-09-02 0 2.875 2.875 2.900 2.850 2.925 10,583,000 30,468,400 2.8790 2.421 2.421 2.442 2.400 2.463 12,566,570 2.4246 -1.71%
2005-09-01 0 2.925 2.900 2.925 2.850 2.950 28,920,820 84,238,813 2.9127 2.463 2.442 2.463 2.400 2.484 34,341,446 2.4530 2.63%
2005-08-31 0 2.850 2.850 2.875 2.800 2.875 21,222,271 60,478,445 2.8498 2.400 2.400 2.421 2.358 2.421 25,199,959 2.3999 0.88%
2005-08-30 0 2.825 2.800 2.825 2.800 2.850 14,514,000 40,818,660 2.8124 2.379 2.358 2.379 2.358 2.400 17,234,357 2.3684 0.89%
2005-08-29 0 2.800 2.775 2.800 2.775 2.825 16,122,000 45,199,100 2.8036 2.358 2.337 2.358 2.337 2.379 19,143,744 2.3610 -0.88%
2005-08-26 0 2.825 2.800 2.825 2.775 2.850 22,188,000 62,557,346 2.8194 2.379 2.358 2.379 2.337 2.400 26,346,694 2.3744 0.89%
2005-08-25 0 2.800 2.775 2.800 2.775 2.825 8,896,000 24,937,500 2.8032 2.358 2.337 2.358 2.337 2.379 10,563,376 2.3608 -0.88%
2005-08-24 0 2.825 2.800 2.825 2.775 2.850 18,290,960 51,337,246 2.8067 2.379 2.358 2.379 2.337 2.400 21,719,232 2.3637 0.00%
2005-08-23 0 2.825 2.825 2.850 2.800 2.900 25,538,000 72,407,250 2.8353 2.379 2.379 2.400 2.358 2.442 30,324,584 2.3877 -3.42%
2005-08-22 0 2.925 2.900 2.925 2.900 2.950 6,405,360 18,710,312 2.9210 2.463 2.442 2.463 2.442 2.484 7,605,916 2.4600 0.00%
2005-08-19 0 2.925 2.900 2.925 2.850 2.925 12,182,000 35,288,082 2.8967 2.463 2.442 2.463 2.400 2.463 14,465,271 2.4395 0.00%
2005-08-18 0 2.925 2.900 2.925 2.875 3.000 22,860,000 66,643,512 2.9153 2.463 2.442 2.463 2.421 2.526 27,144,647 2.4551 -2.50%
2005-08-17 0 3.000 2.950 2.975 2.875 3.000 17,526,000 51,599,900 2.9442 2.526 2.484 2.505 2.421 2.526 20,810,896 2.4795 1.69%
2005-08-16 0 2.950 2.950 2.975 2.925 3.000 19,420,000 57,561,750 2.9640 2.484 2.484 2.505 2.463 2.526 23,059,888 2.4962 0.85%
2005-08-15 0 2.925 2.900 2.925 2.875 2.925 15,005,466 43,647,512 2.9088 2.463 2.442 2.463 2.421 2.463 17,817,939 2.4496 0.00%
2005-08-12 0 2.925 2.925 2.950 2.850 2.975 64,224,000 187,498,632 2.9194 2.463 2.463 2.484 2.400 2.505 76,261,496 2.4586 2.63%
2005-08-11 0 2.850 2.850 2.875 2.850 3.025 75,639,943 218,740,310 2.8919 2.400 2.400 2.421 2.400 2.548 89,817,128 2.4354 -6.56%
2005-08-10 0 3.050 3.025 3.050 3.000 3.125 43,778,000 132,583,050 3.0285 2.569 2.548 2.569 2.526 2.632 51,983,305 2.5505 -1.61%
2005-08-09 0 3.100 3.100 3.125 3.075 3.225 29,652,000 92,794,600 3.1295 2.611 2.611 2.632 2.590 2.716 35,209,671 2.6355 -3.13%
2005-08-08 0 3.200 3.175 3.200 3.100 3.200 20,137,898 63,601,629 3.1583 2.695 2.674 2.695 2.611 2.695 23,912,342 2.6598 1.59%
2005-08-05 0 3.150 3.150 3.175 3.075 3.175 38,242,000 120,034,770 3.1388 2.653 2.653 2.674 2.590 2.674 45,409,693 2.6434 -0.79%
2005-08-04 0 3.175 3.150 3.175 3.050 3.175 53,652,000 167,152,550 3.1155 2.674 2.653 2.674 2.569 2.674 63,707,988 2.6237 3.25%
2005-08-03 0 3.075 3.050 3.075 3.050 3.125 40,600,816 124,724,211 3.0720 2.590 2.569 2.590 2.569 2.632 48,210,622 2.5871 0.82%
2005-08-02 0 3.050 3.050 3.075 3.050 3.100 40,484,000 124,603,450 3.0778 2.569 2.569 2.590 2.569 2.611 48,071,911 2.5920 -0.81%
2005-08-01 0 3.075 3.075 3.100 3.000 3.075 29,747,000 90,879,880 3.0551 2.590 2.590 2.611 2.526 2.590 35,322,476 2.5729 0.82%
2005-07-29 0 3.050 3.050 3.075 2.900 3.075 113,624,305 343,075,473 3.0194 2.569 2.569 2.590 2.442 2.590 134,920,894 2.5428 4.27%
2005-07-28 0 2.925 2.900 2.925 2.875 2.925 18,902,000 54,796,350 2.8990 2.463 2.442 2.463 2.421 2.463 22,444,799 2.4414 1.74%
2005-07-27 0 2.875 2.875 2.900 2.850 2.900 24,996,238 72,000,260 2.8804 2.421 2.421 2.442 2.400 2.442 29,681,280 2.4258 -0.86%
2005-07-26 0 2.900 2.875 2.900 2.850 2.925 19,110,600 55,183,023 2.8876 2.442 2.421 2.442 2.400 2.463 22,692,497 2.4318 -0.85%
2005-07-25 0 2.925 2.900 2.925 2.900 2.950 22,548,000 65,669,250 2.9124 2.463 2.442 2.463 2.442 2.484 26,774,169 2.4527 -0.85%
2005-07-22 0 2.950 2.925 2.950 2.850 2.950 58,360,323 169,651,506 2.9070 2.484 2.463 2.484 2.400 2.484 69,298,791 2.4481 3.51%
2005-07-21 0 2.850 2.825 2.850 2.800 2.875 31,962,692 90,630,518 2.8355 2.400 2.379 2.400 2.358 2.421 37,953,455 2.3879 0.88%
2005-07-20 0 2.825 2.800 2.825 2.775 2.825 33,772,000 94,737,204 2.8052 2.379 2.358 2.379 2.337 2.379 40,101,882 2.3624 1.80%
2005-07-19 0 2.775 2.750 2.775 2.725 2.800 14,587,348 40,255,564 2.7596 2.337 2.316 2.337 2.295 2.358 17,321,453 2.3240 -1.77%
2005-07-18 0 2.825 2.775 2.825 2.775 2.825 6,387,511 17,870,542 2.7977 2.379 2.337 2.379 2.337 2.379 7,584,721 2.3561 0.00%
2005-07-15 0 2.825 2.775 2.825 2.750 2.825 29,792,008 83,274,391 2.7952 2.379 2.337 2.379 2.316 2.379 35,375,920 2.3540 1.80%
2005-07-14 0 2.775 2.775 2.800 2.675 2.800 35,814,719 98,938,809 2.7625 2.337 2.337 2.358 2.253 2.358 42,527,467 2.3265 2.78%
2005-07-13 0 2.700 2.675 2.700 2.675 2.725 11,176,228 30,169,173 2.6994 2.274 2.253 2.274 2.253 2.295 13,270,987 2.2733 -0.92%
2005-07-12 0 2.725 2.700 2.725 2.700 2.725 9,435,000 25,544,479 2.7074 2.295 2.274 2.295 2.274 2.295 11,203,401 2.2801 0.00%
2005-07-11 0 2.725 2.700 2.725 2.650 2.725 28,318,000 76,347,150 2.6961 2.295 2.274 2.295 2.232 2.295 33,625,639 2.2705 2.83%
2005-07-08 0 2.650 2.650 2.675 2.625 2.700 17,219,652 46,007,608 2.6718 2.232 2.232 2.253 2.211 2.274 20,447,129 2.2501 0.95%
2005-07-07 0 2.625 2.625 2.650 2.625 2.675 16,948,000 44,810,000 2.6440 2.211 2.211 2.232 2.211 2.253 20,124,562 2.2266 -0.94%
2005-07-06 0 2.650 2.625 2.650 2.625 2.750 44,842,010 119,331,428 2.6612 2.232 2.211 2.232 2.211 2.316 53,246,742 2.2411 -2.75%
2005-07-05 0 2.725 2.725 2.750 2.725 2.800 19,597,176 53,601,442 2.7352 2.295 2.295 2.316 2.295 2.358 23,270,272 2.3034 -2.68%
2005-07-04 0 2.800 2.800 2.825 2.700 2.800 20,102,335 55,363,205 2.7541 2.358 2.358 2.379 2.274 2.358 23,870,113 2.3194 0.90%
2005-06-30 0 2.775 2.750 2.775 2.750 2.800 17,199,000 47,548,350 2.7646 2.337 2.316 2.337 2.316 2.358 20,422,606 2.3282 0.00%
2005-06-29 0 2.775 2.750 2.775 2.750 2.850 13,653,407 37,889,129 2.7751 2.337 2.316 2.337 2.316 2.400 16,212,463 2.3370 -0.89%
2005-06-28 0 2.800 2.775 2.800 2.750 2.850 31,234,000 87,100,538 2.7886 2.358 2.337 2.358 2.316 2.400 37,088,185 2.3485 -1.75%
2005-06-27 0 2.850 2.825 2.850 2.800 2.875 21,106,236 59,911,981 2.8386 2.400 2.379 2.400 2.358 2.421 25,062,175 2.3905 -1.72%
2005-06-24 0 2.900 2.875 2.900 2.825 2.900 19,940,400 57,265,550 2.8718 2.442 2.421 2.442 2.379 2.442 23,677,827 2.4185 0.00%
2005-06-23 0 2.900 2.875 2.925 2.875 2.950 28,499,788 83,480,801 2.9292 2.442 2.421 2.463 2.421 2.484 33,841,500 2.4668 -0.85%
2005-06-22 0 2.925 2.925 2.950 2.900 2.950 20,791,000 60,788,630 2.9238 2.463 2.463 2.484 2.442 2.484 24,687,855 2.4623 0.00%
2005-06-21 0 2.925 2.900 2.925 2.875 2.925 12,267,000 35,614,675 2.9033 2.463 2.442 2.463 2.421 2.463 14,566,202 2.4450 0.86%
2005-06-20 0 2.900 2.900 2.925 2.825 2.925 19,790,700 57,168,975 2.8887 2.442 2.442 2.463 2.379 2.463 23,500,068 2.4327 0.87%
2005-06-17 0 2.875 2.850 2.875 2.825 2.875 14,889,700 42,434,833 2.8499 2.421 2.400 2.421 2.379 2.421 17,680,475 2.4001 0.88%
2005-06-16 0 2.850 2.825 2.850 2.750 2.850 12,477,000 34,949,379 2.8011 2.400 2.379 2.400 2.316 2.400 14,815,563 2.3590 -0.87%
2005-06-15 0 2.875 2.850 2.875 2.800 2.875 14,793,204 41,971,312 2.8372 2.421 2.400 2.421 2.358 2.421 17,565,892 2.3894 0.00%
2005-06-14 0 2.875 2.875 2.900 2.825 2.900 15,630,000 44,984,282 2.8781 2.421 2.421 2.442 2.379 2.442 18,559,529 2.4238 -1.71%
2005-06-13 0 2.925 2.900 2.925 2.875 2.950 15,054,475 43,758,827 2.9067 2.463 2.442 2.463 2.421 2.484 17,876,133 2.4479 0.00%
2005-06-10 0 2.925 2.900 2.925 2.875 2.925 40,572,000 118,005,630 2.9085 2.463 2.442 2.463 2.421 2.463 48,176,405 2.4494 1.74%
2005-06-09 0 2.875 2.850 2.875 2.875 2.925 43,539,247 126,013,143 2.8942 2.421 2.400 2.421 2.421 2.463 51,699,803 2.4374 0.88%
2005-06-08 0 2.850 2.850 2.875 2.775 2.875 35,750,298 101,655,867 2.8435 2.400 2.400 2.421 2.337 2.421 42,450,972 2.3947 2.70%
2005-06-07 0 2.775 2.775 2.800 2.775 2.800 16,329,000 45,469,975 2.7846 2.337 2.337 2.358 2.337 2.358 19,389,542 2.3451 -0.89%
2005-06-06 0 2.800 2.775 2.800 2.750 2.800 13,501,672 37,482,148 2.7761 2.358 2.337 2.358 2.316 2.358 16,032,289 2.3379 0.90%
2005-06-03 0 2.775 2.775 2.800 2.750 2.800 18,187,440 50,637,004 2.7842 2.337 2.337 2.358 2.316 2.358 21,596,310 2.3447 0.91%
2005-06-02 0 2.750 2.750 2.775 2.750 2.800 16,194,000 44,823,700 2.7679 2.316 2.316 2.337 2.316 2.358 19,229,239 2.3310 -0.90%
2005-06-01 0 2.775 2.750 2.800 2.725 2.800 27,303,367 75,474,961 2.7643 2.337 2.316 2.358 2.295 2.358 32,420,834 2.3280 0.91%
2005-05-31 0 2.750 2.725 2.750 2.675 2.775 38,792,114 106,246,505 2.7389 2.316 2.295 2.316 2.253 2.337 46,062,915 2.3066 0.92%
2005-05-30 0 2.725 2.675 2.725 2.650 2.725 26,184,672 70,288,630 2.6843 2.295 2.253 2.295 2.232 2.295 31,092,462 2.2606 2.83%
2005-05-27 0 2.650 2.625 2.650 2.575 2.650 13,503,600 35,411,860 2.6224 2.232 2.211 2.232 2.169 2.232 16,034,578 2.2085 3.92%
2005-05-26 0 2.550 2.575 2.600 2.550 2.600 6,774,000 17,419,350 2.5715 2.147 2.169 2.190 2.147 2.190 8,043,650 2.1656 -0.97%
2005-05-25 0 2.575 2.575 2.600 2.550 2.625 12,791,900 33,095,620 2.5872 2.169 2.169 2.190 2.147 2.211 15,189,484 2.1789 -1.90%
2005-05-24 0 2.625 2.600 2.625 2.575 2.625 10,252,482 26,723,205 2.6065 2.211 2.190 2.211 2.169 2.211 12,174,103 2.1951 0.96%
2005-05-23 0 2.600 2.575 2.600 2.525 2.600 23,184,336 59,602,024 2.5708 2.190 2.169 2.190 2.126 2.190 27,529,773 2.1650 1.96%
2005-05-20 0 2.550 2.550 2.575 2.525 2.575 8,814,304 22,557,570 2.5592 2.147 2.147 2.169 2.126 2.169 10,466,368 2.1552 0.59%
2005-05-19 0 2.575 2.550 2.575 2.550 2.600 11,563,000 29,763,025 2.5740 2.135 2.114 2.135 2.114 2.156 13,946,903 2.1340 0.98%
2005-05-18 0 2.550 2.525 2.550 2.525 2.600 25,815,800 65,960,666 2.5551 2.114 2.093 2.114 2.093 2.156 31,138,152 2.1183 0.99%
2005-05-17 0 2.525 2.550 2.575 2.525 2.600 33,857,600 86,619,030 2.5583 2.093 2.114 2.135 2.093 2.156 40,837,901 2.1210 -3.81%
2005-05-13 0 2.625 2.600 2.625 2.600 2.650 22,770,211 59,516,407 2.6138 2.176 2.156 2.176 2.156 2.197 27,464,664 2.1670 -0.94%
2005-05-12 0 2.650 2.650 2.675 2.650 2.675 15,692,000 41,760,350 2.6613 2.197 2.197 2.218 2.197 2.218 18,927,164 2.2064 -0.93%
2005-05-11 0 2.675 2.650 2.675 2.650 2.700 11,121,803 29,654,973 2.6664 2.218 2.197 2.218 2.197 2.238 13,414,746 2.2106 -0.93%
2005-05-10 0 2.700 2.675 2.700 2.675 2.725 11,112,000 29,903,400 2.6911 2.238 2.218 2.238 2.218 2.259 13,402,921 2.2311 -0.92%
2005-05-09 0 2.725 2.700 2.725 2.650 2.725 18,864,180 50,594,459 2.6820 2.259 2.238 2.259 2.197 2.259 22,753,341 2.2236 0.93%
2005-05-06 0 2.700 2.700 2.725 2.675 2.750 14,431,374 39,073,507 2.7075 2.238 2.238 2.259 2.218 2.280 17,406,639 2.2447 -0.92%
2005-05-05 0 2.725 2.725 2.750 2.725 2.775 8,362,000 22,875,922 2.7357 2.259 2.259 2.280 2.259 2.301 10,085,964 2.2681 0.00%
2005-05-04 0 2.725 2.700 2.725 2.675 2.750 18,788,000 50,985,094 2.7137 2.259 2.238 2.259 2.218 2.280 22,661,455 2.2499 0.93%
2005-05-03 0 2.700 2.700 2.725 2.675 2.750 9,737,475 26,357,399 2.7068 2.238 2.238 2.259 2.218 2.280 11,745,016 2.2441 -0.92%
2005-04-29 0 2.725 2.675 2.725 2.625 2.725 28,912,100 77,565,733 2.6828 2.259 2.218 2.259 2.176 2.259 34,872,805 2.2242 0.93%
2005-04-28 0 2.700 2.675 2.700 2.650 2.700 17,008,000 45,507,262 2.6756 2.238 2.218 2.238 2.197 2.238 20,514,479 2.2183 0.93%
2005-04-27 0 2.675 2.650 2.675 2.650 2.675 8,556,100 22,776,665 2.6620 2.218 2.197 2.218 2.197 2.218 10,320,081 2.2070 0.00%
2005-04-26 0 2.675 2.675 2.700 2.625 2.700 29,728,000 79,400,600 2.6709 2.218 2.218 2.238 2.176 2.238 35,856,916 2.2144 0.94%
2005-04-25 0 2.650 2.650 2.675 2.650 2.700 17,976,970 47,881,998 2.6635 2.197 2.197 2.218 2.197 2.238 21,683,218 2.2083 0.00%
2005-04-22 0 2.650 2.650 2.675 2.650 2.725 42,814,728 114,883,961 2.6833 2.197 2.197 2.218 2.197 2.259 51,641,688 2.2246 0.95%
2005-04-21 0 2.625 2.600 2.625 2.600 2.650 37,262,864 97,880,532 2.6268 2.176 2.156 2.176 2.156 2.197 44,945,216 2.1778 0.00%
2005-04-20 0 2.625 2.600 2.625 2.600 2.725 20,476,000 54,026,510 2.6385 2.176 2.156 2.176 2.156 2.259 24,697,464 2.1875 -0.94%
2005-04-19 0 2.650 2.650 2.675 2.625 2.725 19,702,000 52,590,150 2.6693 2.197 2.197 2.218 2.176 2.259 23,763,891 2.2130 0.95%
2005-04-18 0 2.625 2.625 2.650 2.625 2.675 34,581,600 91,352,590 2.6417 2.176 2.176 2.197 2.176 2.218 41,711,165 2.1901 -3.67%
2005-04-15 0 2.725 2.700 2.725 2.675 2.750 35,563,930 97,024,934 2.7282 2.259 2.238 2.259 2.218 2.280 42,896,019 2.2619 -3.54%
2005-04-14 0 2.825 2.825 2.850 2.800 2.900 27,583,297 78,384,561 2.8417 2.342 2.342 2.363 2.321 2.404 33,270,047 2.3560 -1.74%
2005-04-13 0 2.875 2.850 2.875 2.750 2.900 31,675,372 90,335,901 2.8519 2.384 2.363 2.384 2.280 2.404 38,205,771 2.3645 4.55%
2005-04-12 0 2.750 2.750 2.775 2.725 2.825 19,564,000 54,313,600 2.7762 2.280 2.280 2.301 2.259 2.342 23,597,440 2.3017 -1.79%
2005-04-11 0 2.800 2.775 2.800 2.725 2.825 37,706,000 105,033,150 2.7856 2.321 2.301 2.321 2.259 2.342 45,479,712 2.3095 -2.61%
2005-04-08 0 2.875 2.875 2.900 2.850 2.900 36,940,034 106,302,969 2.8777 2.384 2.384 2.404 2.363 2.404 44,555,829 2.3858 1.77%
2005-04-07 0 2.825 2.800 2.825 2.750 2.850 31,613,039 88,857,180 2.8108 2.342 2.321 2.342 2.280 2.363 38,130,587 2.3303 0.89%
2005-04-06 0 2.800 2.775 2.800 2.700 2.800 33,153,600 91,640,444 2.7641 2.321 2.301 2.321 2.238 2.321 39,988,760 2.2917 3.70%
2005-04-04 0 2.700 2.675 2.700 2.650 2.700 18,999,600 50,708,160 2.6689 2.238 2.218 2.238 2.197 2.238 22,916,680 2.2127 0.00%
2005-04-01 0 2.700 2.675 2.700 2.650 2.750 26,368,000 71,042,024 2.6943 2.238 2.218 2.238 2.197 2.280 31,804,197 2.2337 -1.82%
2005-03-31 0 2.750 2.725 2.750 2.675 2.750 25,970,000 70,281,564 2.7063 2.280 2.259 2.280 2.218 2.280 31,324,142 2.2437 2.80%
2005-03-30 0 2.675 2.650 2.675 2.625 2.725 36,745,100 98,205,530 2.6726 2.218 2.197 2.218 2.176 2.259 44,320,706 2.2158 -2.73%
2005-03-29 0 2.750 2.725 2.750 2.700 2.775 37,414,000 102,490,662 2.7394 2.280 2.259 2.280 2.238 2.301 45,127,511 2.2711 0.92%
2005-03-24 0 2.725 2.700 2.725 2.700 2.800 49,326,139 134,927,255 2.7354 2.259 2.238 2.259 2.238 2.321 59,495,533 2.2679 -2.68%
2005-03-23 0 2.800 2.775 2.800 2.700 2.825 33,660,000 93,368,620 2.7739 2.321 2.301 2.321 2.238 2.342 40,599,562 2.2997 0.90%
2005-03-22 0 2.775 2.750 2.775 2.725 2.775 19,195,000 52,561,600 2.7383 2.301 2.280 2.301 2.259 2.301 23,152,365 2.2702 0.00%
2005-03-21 0 2.775 2.750 2.775 2.700 2.775 27,582,000 75,528,100 2.7383 2.301 2.280 2.301 2.238 2.301 33,268,483 2.2703 0.00%
2005-03-18 0 2.775 2.750 2.775 2.725 2.800 16,421,000 45,405,075 2.7651 2.301 2.280 2.301 2.259 2.321 19,806,459 2.2924 0.91%
2005-03-17 0 2.750 2.725 2.750 2.700 2.750 45,261,126 123,399,106 2.7264 2.280 2.259 2.280 2.238 2.280 54,592,451 2.2604 -0.90%
2005-03-16 0 2.775 2.775 2.800 2.725 2.800 16,510,000 45,557,550 2.7594 2.301 2.301 2.321 2.259 2.321 19,913,808 2.2877 0.00%
2005-03-15 0 2.775 2.750 2.775 2.750 2.825 20,971,703 58,270,748 2.7785 2.301 2.280 2.301 2.280 2.342 25,295,364 2.3036 -1.77%
2005-03-14 0 2.825 2.800 2.825 2.750 2.825 14,282,000 39,948,700 2.7971 2.342 2.321 2.342 2.280 2.342 17,226,469 2.3190 1.80%
2005-03-11 0 2.775 2.775 2.800 2.775 2.850 46,655,439 130,616,179 2.7996 2.301 2.301 2.321 2.301 2.363 56,274,225 2.3211 -1.77%
2005-03-10 0 2.825 2.800 2.825 2.775 2.825 23,185,000 65,184,580 2.8115 2.342 2.321 2.342 2.301 2.342 27,964,969 2.3309 -0.88%
2005-03-09 0 2.850 2.825 2.850 2.800 2.900 19,818,000 56,251,980 2.8384 2.363 2.342 2.363 2.321 2.404 23,903,807 2.3533 -0.87%
2005-03-08 0 2.875 2.850 2.875 2.825 2.900 19,136,800 54,854,470 2.8664 2.384 2.363 2.384 2.342 2.404 23,082,166 2.3765 2.68%
2005-03-07 0 2.800 2.800 2.825 2.800 2.875 17,538,000 49,512,710 2.8232 2.321 2.321 2.342 2.321 2.384 21,153,747 2.3406 -0.88%
2005-03-04 0 2.825 2.800 2.825 2.800 2.875 40,127,000 113,683,700 2.8331 2.342 2.321 2.342 2.321 2.384 48,399,841 2.3488 -0.88%
2005-03-03 0 2.850 2.825 2.850 2.800 2.900 35,394,400 100,916,960 2.8512 2.363 2.342 2.363 2.321 2.404 42,691,537 2.3639 0.88%
2005-03-02 0 2.825 2.825 2.850 2.800 2.950 40,310,000 115,055,350 2.8543 2.342 2.342 2.363 2.321 2.446 48,620,569 2.3664 -3.42%
2005-03-01 0 2.925 2.900 2.925 2.900 2.950 36,453,000 106,961,065 2.9342 2.425 2.404 2.425 2.404 2.446 43,968,385 2.4327 -3.31%
2005-02-28 0 3.025 3.000 3.025 3.000 3.075 49,357,329 150,457,454 3.0483 2.508 2.487 2.508 2.487 2.549 59,533,154 2.5273 -1.63%
2005-02-25 0 3.075 3.050 3.075 3.000 3.100 68,865,000 209,945,898 3.0487 2.549 2.529 2.549 2.487 2.570 83,062,652 2.5276 -0.81%
2005-02-24 0 3.100 3.075 3.100 3.050 3.100 64,054,000 197,099,400 3.0771 2.570 2.549 2.570 2.529 2.570 77,259,785 2.5511 1.64%
2005-02-23 0 3.050 3.025 3.050 2.925 3.050 90,303,882 271,058,240 3.0016 2.529 2.508 2.529 2.425 2.529 108,921,512 2.4886 2.52%
2005-02-22 0 2.975 2.950 2.975 2.900 2.975 40,840,000 120,287,400 2.9453 2.466 2.446 2.466 2.404 2.466 49,259,837 2.4419 1.71%
2005-02-21 0 2.925 2.925 2.950 2.925 2.950 17,292,498 50,863,980 2.9414 2.425 2.425 2.446 2.425 2.446 20,857,631 2.4386 -0.85%
2005-02-18 0 2.950 2.925 2.950 2.875 2.950 41,696,012 121,706,682 2.9189 2.446 2.425 2.446 2.384 2.446 50,292,330 2.4200 2.61%
2005-02-17 0 2.875 2.875 2.900 2.875 2.925 14,738,000 42,708,850 2.8979 2.384 2.384 2.404 2.384 2.425 17,776,481 2.4025 -1.71%
2005-02-16 0 2.925 2.900 2.925 2.825 2.925 35,069,218 101,230,809 2.8866 2.425 2.404 2.425 2.342 2.425 42,299,314 2.3932 1.74%
2005-02-15 0 2.875 2.850 2.875 2.825 2.950 20,812,736 60,068,464 2.8861 2.384 2.363 2.384 2.342 2.446 25,103,624 2.3928 -1.71%
2005-02-14 0 2.925 2.900 2.925 2.875 2.925 47,253,400 137,260,770 2.9048 2.425 2.404 2.425 2.384 2.425 56,995,465 2.4083 0.86%
2005-02-08 0 2.900 2.850 2.900 2.850 2.900 23,200,000 66,659,200 2.8732 2.404 2.363 2.404 2.363 2.404 27,983,061 2.3821 0.87%
2005-02-07 0 2.875 2.850 2.875 2.850 2.875 28,844,000 82,464,000 2.8590 2.384 2.363 2.384 2.363 2.384 34,790,665 2.3703 2.68%
2005-02-04 0 2.800 2.800 2.825 2.775 2.825 14,234,576 39,919,505 2.8044 2.321 2.321 2.342 2.301 2.342 17,169,268 2.3251 0.00%
2005-02-03 0 2.800 2.800 2.825 2.750 2.825 35,368,400 99,098,882 2.8019 2.321 2.321 2.342 2.280 2.342 42,660,177 2.3230 -0.88%
2005-02-02 0 2.825 2.800 2.825 2.750 2.850 32,817,000 92,064,250 2.8054 2.342 2.321 2.342 2.280 2.363 39,582,764 2.3259 0.89%
2005-02-01 0 2.800 2.800 2.825 2.750 2.850 35,980,072 101,036,208 2.8081 2.321 2.321 2.342 2.280 2.363 43,397,955 2.3281 -2.61%
2005-01-31 0 2.875 2.850 2.875 2.775 2.900 73,755,195 210,079,254 2.8483 2.384 2.363 2.384 2.301 2.404 88,961,041 2.3615 2.68%
2005-01-28 0 2.800 2.775 2.800 2.750 2.825 41,539,369 115,999,548 2.7925 2.321 2.301 2.321 2.280 2.342 50,103,393 2.3152 0.00%
2005-01-27 0 2.800 2.775 2.800 2.725 2.825 72,184,078 199,776,378 2.7676 2.321 2.301 2.321 2.259 2.342 87,066,012 2.2945 1.82%
2005-01-26 0 2.750 2.725 2.750 2.625 2.750 54,332,012 146,230,637 2.6914 2.280 2.259 2.280 2.176 2.280 65,533,450 2.2314 3.77%
2005-01-25 0 2.650 2.625 2.650 2.625 2.650 8,528,000 22,448,960 2.6324 2.197 2.176 2.197 2.176 2.197 10,286,187 2.1824 0.00%
2005-01-24 0 2.650 2.625 2.650 2.600 2.650 25,982,341 68,391,966 2.6322 2.197 2.176 2.197 2.156 2.197 31,339,028 2.1823 1.92%
2005-01-21 0 2.600 2.575 2.600 2.575 2.625 25,308,000 65,882,100 2.6032 2.156 2.135 2.156 2.135 2.176 30,525,660 2.1583 0.97%
2005-01-20 0 2.575 2.575 2.600 2.575 2.625 13,694,991 35,491,703 2.5916 2.135 2.135 2.156 2.135 2.176 16,518,439 2.1486 -1.90%
2005-01-19 0 2.625 2.625 2.650 2.550 2.625 25,197,269 65,617,487 2.6042 2.176 2.176 2.197 2.114 2.176 30,392,100 2.1590 2.94%
2005-01-18 0 2.550 2.550 2.575 2.525 2.575 18,418,000 47,060,076 2.5551 2.114 2.114 2.135 2.093 2.135 22,215,173 2.1184 0.00%
2005-01-17 0 2.550 2.550 2.575 2.525 2.575 23,164,000 59,114,244 2.5520 2.114 2.114 2.135 2.093 2.135 27,939,639 2.1158 2.00%
2005-01-14 0 2.500 2.500 2.550 2.475 2.600 57,790,000 145,909,300 2.5248 2.073 2.073 2.114 2.052 2.156 69,704,359 2.0933 -3.85%
2005-01-13 0 2.600 2.600 2.625 2.550 2.625 19,676,534 50,843,350 2.5840 2.156 2.156 2.176 2.114 2.176 23,733,175 2.1423 0.97%
2005-01-12 0 2.575 2.550 2.600 2.525 2.600 35,527,692 91,411,725 2.5730 2.135 2.114 2.156 2.093 2.156 42,852,310 2.1332 -0.96%
2005-01-11 0 2.600 2.600 2.625 2.600 2.650 32,036,909 83,445,695 2.6047 2.156 2.156 2.176 2.156 2.197 38,641,844 2.1595 0.00%
2005-01-10 0 2.600 2.575 2.600 2.550 2.625 23,134,000 59,886,300 2.5887 2.156 2.135 2.156 2.114 2.176 27,903,454 2.1462 0.00%
2005-01-07 0 2.600 2.575 2.600 2.550 2.675 33,876,000 88,092,000 2.6004 2.156 2.135 2.156 2.114 2.218 40,860,094 2.1559 -0.95%
2005-01-06 0 2.625 2.625 2.650 2.625 2.650 35,536,000 93,769,215 2.6387 2.176 2.176 2.197 2.176 2.197 42,862,331 2.1877 -0.94%
2005-01-05 0 2.650 2.625 2.650 2.625 2.725 36,580,000 97,291,050 2.6597 2.197 2.176 2.197 2.176 2.259 44,121,568 2.2051 -2.75%
2005-01-04 0 2.725 2.700 2.725 2.700 2.775 25,152,000 68,643,400 2.7291 2.259 2.238 2.259 2.238 2.301 30,337,498 2.2627 -0.91%
2005-01-03 0 2.750 2.725 2.750 2.725 2.800 21,882,000 60,301,050 2.7557 2.280 2.259 2.280 2.259 2.321 26,393,334 2.2847 -0.90%
2004-12-31 0 2.775 2.750 2.775 2.750 2.775 10,056,000 27,812,750 2.7658 2.301 2.280 2.301 2.280 2.301 12,129,210 2.2930 0.91%
2004-12-30 0 2.750 2.725 2.750 2.700 2.775 25,334,000 69,565,770 2.7459 2.280 2.259 2.280 2.238 2.301 30,557,021 2.2766 0.00%
2004-12-29 0 2.750 2.725 2.750 2.725 2.800 18,059,058 49,700,987 2.7521 2.280 2.259 2.280 2.259 2.321 21,782,230 2.2817 -0.90%
2004-12-28 0 2.775 2.750 2.775 2.700 2.775 21,106,400 57,943,440 2.7453 2.301 2.280 2.301 2.238 2.301 25,457,831 2.2761 1.83%
2004-12-24 0 2.725 2.725 2.750 2.700 2.750 5,860,000 15,948,050 2.7215 2.259 2.259 2.280 2.238 2.280 7,068,135 2.2563 0.00%
2004-12-23 0 2.725 2.700 2.725 2.700 2.750 9,423,000 25,672,300 2.7244 2.259 2.238 2.259 2.238 2.280 11,365,706 2.2588 0.00%
2004-12-22 0 2.725 2.700 2.725 2.700 2.775 18,274,400 49,943,650 2.7330 2.259 2.238 2.259 2.238 2.301 22,041,968 2.2658 -0.91%
2004-12-21 0 2.750 2.725 2.750 2.700 2.800 23,248,000 63,570,850 2.7345 2.280 2.259 2.280 2.238 2.321 28,040,957 2.2671 -1.79%
2004-12-20 0 2.800 2.775 2.800 2.750 2.800 20,238,096 56,293,104 2.7815 2.321 2.301 2.321 2.280 2.321 24,410,512 2.3061 0.00%
2004-12-17 0 2.800 2.775 2.800 2.750 2.800 15,495,955 42,986,222 2.7740 2.321 2.301 2.321 2.280 2.321 18,690,701 2.2999 1.82%
2004-12-16 0 2.750 2.750 2.775 2.725 2.800 17,822,000 49,109,446 2.7556 2.280 2.280 2.301 2.259 2.321 21,496,298 2.2846 -0.90%
2004-12-15 0 2.775 2.750 2.775 2.725 2.775 18,329,859 50,424,651 2.7510 2.301 2.280 2.301 2.259 2.301 22,108,861 2.2807 1.83%
2004-12-14 0 2.725 2.700 2.725 2.675 2.750 13,401,000 36,337,550 2.7116 2.259 2.238 2.259 2.218 2.280 16,163,836 2.2481 0.93%
2004-12-13 0 2.700 2.675 2.700 2.650 2.775 49,479,721 132,990,490 2.6878 2.238 2.218 2.238 2.197 2.301 59,680,779 2.2284 -3.57%
2004-12-10 0 2.800 2.775 2.800 2.750 2.800 20,995,000 58,256,795 2.7748 2.321 2.301 2.321 2.280 2.321 25,323,464 2.3005 0.00%
2004-12-09 0 2.800 2.775 2.800 2.750 2.800 24,962,000 69,192,988 2.7719 2.321 2.301 2.321 2.280 2.321 30,108,327 2.2981 0.90%
2004-12-08 0 2.775 2.775 2.800 2.750 2.850 53,898,036 150,165,666 2.7861 2.301 2.301 2.321 2.280 2.363 65,010,002 2.3099 -3.48%
2004-12-07 0 2.875 2.850 2.875 2.850 2.950 107,546,700 310,583,124 2.8879 2.384 2.363 2.384 2.363 2.446 129,719,220 2.3943 0.88%
2004-12-06 0 2.850 2.850 2.875 2.825 2.875 38,584,840 110,293,760 2.8585 2.363 2.363 2.384 2.342 2.384 46,539,739 2.3699 0.00%
2004-12-03 0 2.850 2.825 2.850 2.800 2.850 25,671,200 72,447,740 2.8221 2.363 2.342 2.363 2.321 2.363 30,963,740 2.3398 0.88%
2004-12-02 0 2.825 2.800 2.825 2.800 2.850 21,448,692 60,350,540 2.8137 2.342 2.321 2.342 2.321 2.363 25,870,692 2.3328 0.89%
2004-12-01 0 2.800 2.775 2.800 2.750 2.800 33,705,820 93,430,503 2.7719 2.321 2.301 2.321 2.280 2.321 40,654,829 2.2981 0.00%
2004-11-30 0 2.800 2.775 2.800 2.775 2.875 34,363,646 96,329,578 2.8032 2.321 2.301 2.321 2.301 2.384 41,448,277 2.3241 -1.75%
2004-11-29 0 2.850 2.850 2.875 2.850 2.900 22,205,855 63,537,580 2.8613 2.363 2.363 2.384 2.363 2.404 26,783,957 2.3722 -0.87%
2004-11-26 0 2.875 2.850 2.875 2.850 2.925 19,898,600 57,415,980 2.8854 2.384 2.363 2.384 2.363 2.425 24,001,024 2.3922 -0.86%
2004-11-25 0 2.900 2.875 2.900 2.875 2.925 22,912,352 66,380,089 2.8971 2.404 2.384 2.404 2.384 2.425 27,636,110 2.4019 0.00%
2004-11-24 0 2.900 2.875 2.900 2.875 2.925 41,051,000 118,780,471 2.8935 2.404 2.384 2.404 2.384 2.425 49,514,339 2.3989 0.00%
2004-11-23 0 2.900 2.875 2.900 2.800 2.900 42,260,750 121,007,738 2.8634 2.404 2.384 2.404 2.321 2.404 50,973,498 2.3739 1.75%
2004-11-22 0 2.850 2.825 2.850 2.775 2.850 53,336,000 150,765,400 2.8267 2.363 2.342 2.363 2.301 2.363 64,332,093 2.3435 -2.56%
2004-11-19 0 2.925 2.900 2.925 2.850 3.000 43,538,000 127,136,052 2.9201 2.425 2.404 2.425 2.363 2.487 52,514,074 2.4210 -2.50%
2004-11-18 0 3.000 2.975 3.000 2.950 3.025 88,230,530 263,334,084 2.9846 2.487 2.466 2.487 2.446 2.508 106,420,704 2.4745 0.84%
2004-11-17 0 2.975 2.950 2.975 2.950 3.000 78,765,530 233,876,361 2.9693 2.466 2.446 2.466 2.446 2.487 95,004,339 2.4617 0.85%
2004-11-16 0 2.950 2.925 2.950 2.875 2.975 201,507,000 592,066,370 2.9382 2.446 2.425 2.446 2.384 2.466 243,050,981 2.4360 2.61%
2004-11-15 0 2.875 2.850 2.875 2.800 2.875 72,782,242 207,274,228 2.8479 2.384 2.363 2.384 2.321 2.384 87,787,498 2.3611 2.68%
2004-11-12 0 2.800 2.775 2.800 2.775 2.875 79,909,000 225,317,786 2.8197 2.321 2.301 2.321 2.301 2.384 96,383,554 2.3377 0.00%
2004-11-11 0 2.800 2.775 2.800 2.700 2.850 208,754,977 580,838,564 2.7824 2.321 2.301 2.321 2.238 2.363 251,793,248 2.3068 3.70%
2004-11-10 0 2.700 2.675 2.700 2.650 2.750 78,997,600 213,814,642 2.7066 2.238 2.218 2.238 2.197 2.280 95,284,254 2.2440 0.93%
2004-11-09 0 2.675 2.650 2.675 2.625 2.675 38,694,600 102,988,637 2.6616 2.218 2.197 2.218 2.176 2.218 46,672,128 2.2066 0.94%
2004-11-08 0 2.650 2.625 2.650 2.625 2.750 43,466,727 116,364,424 2.6771 2.197 2.176 2.197 2.176 2.280 52,428,107 2.2195 -1.85%
2004-11-05 0 2.700 2.700 2.725 2.675 2.725 38,606,000 103,905,100 2.6914 2.238 2.238 2.259 2.218 2.259 46,565,262 2.2314 1.89%
2004-11-04 0 2.650 2.650 2.675 2.650 2.725 41,879,200 112,300,542 2.6815 2.197 2.197 2.218 2.197 2.259 50,513,286 2.2232 -0.93%
2004-11-03 0 2.675 2.675 2.700 2.650 2.725 27,211,436 73,127,241 2.6874 2.218 2.218 2.238 2.197 2.259 32,821,521 2.2280 0.00%
2004-11-02 0 2.675 2.675 2.700 2.650 2.700 29,675,342 79,674,920 2.6849 2.218 2.218 2.238 2.197 2.238 35,793,402 2.2260 1.90%
2004-11-01 0 2.625 2.600 2.650 2.600 2.675 17,458,400 45,950,970 2.6320 2.176 2.156 2.197 2.156 2.218 21,057,736 2.1821 0.00%
2004-10-29 0 2.625 2.600 2.625 2.600 2.675 52,285,000 137,745,210 2.6345 2.176 2.156 2.176 2.156 2.218 63,064,412 2.1842 -3.67%
2004-10-28 0 2.725 2.700 2.725 2.650 2.725 48,714,865 131,551,507 2.7004 2.259 2.238 2.259 2.197 2.259 58,758,235 2.2389 4.81%
2004-10-27 0 2.600 2.600 2.625 2.600 2.725 34,668,000 91,805,750 2.6481 2.156 2.156 2.176 2.156 2.259 41,815,378 2.1955 -2.80%
2004-10-26 0 2.675 2.650 2.675 2.575 2.675 56,397,060 147,451,847 2.6145 2.218 2.197 2.218 2.135 2.218 68,024,241 2.1676 3.88%
2004-10-25 0 2.575 2.550 2.575 2.525 2.600 43,944,200 112,929,812 2.5698 2.135 2.114 2.135 2.093 2.156 53,004,019 2.1306 -1.90%
2004-10-21 0 2.625 2.600 2.625 2.575 2.675 45,846,152 120,192,317 2.6216 2.176 2.156 2.176 2.135 2.218 55,298,090 2.1735 -1.87%
2004-10-20 0 2.675 2.675 2.700 2.675 2.725 31,290,000 84,266,642 2.6931 2.218 2.218 2.238 2.218 2.259 37,740,948 2.2328 -1.83%
2004-10-19 0 2.725 2.725 2.750 2.675 2.775 33,200,000 90,073,400 2.7131 2.259 2.259 2.280 2.218 2.301 40,044,726 2.2493 0.00%
2004-10-18 0 2.725 2.700 2.725 2.700 2.800 19,694,000 53,901,900 2.7370 2.259 2.238 2.259 2.238 2.321 23,754,242 2.2691 -1.80%
2004-10-15 0 2.775 2.750 2.775 2.750 2.800 20,220,000 56,082,850 2.7736 2.301 2.280 2.301 2.280 2.321 24,388,685 2.2995 0.00%
2004-10-14 0 2.775 2.750 2.775 2.725 2.775 33,555,507 92,652,061 2.7612 2.301 2.280 2.301 2.259 2.301 40,473,526 2.2892 -0.89%
2004-10-13 0 2.800 2.775 2.800 2.725 2.825 47,727,077 132,132,439 2.7685 2.321 2.301 2.321 2.259 2.342 57,566,799 2.2953 0.00%
2004-10-12 0 2.800 2.775 2.800 2.775 2.875 57,287,000 162,082,025 2.8293 2.321 2.301 2.321 2.301 2.384 69,097,657 2.3457 -1.75%
2004-10-11 0 2.850 2.825 2.850 2.750 2.875 87,952,000 249,661,374 2.8386 2.363 2.342 2.363 2.280 2.384 106,084,751 2.3534 1.79%
2004-10-08 0 2.800 2.775 2.800 2.750 2.875 104,472,520 293,648,806 2.8108 2.321 2.301 2.321 2.280 2.384 126,011,248 2.3303 0.90%
2004-10-07 0 2.775 2.775 2.800 2.750 2.800 28,542,600 79,141,852 2.7728 2.301 2.301 2.321 2.280 2.321 34,427,126 2.2988 0.00%
2004-10-06 0 2.775 2.775 2.800 2.725 2.875 75,001,000 209,666,750 2.7955 2.301 2.301 2.321 2.259 2.384 90,463,689 2.3177 -1.77%
2004-10-05 0 2.825 2.800 2.825 2.725 2.850 113,310,000 316,644,630 2.7945 2.342 2.321 2.342 2.259 2.363 136,670,719 2.3168 2.73%
2004-10-04 0 2.750 2.725 2.750 2.650 2.775 176,865,000 478,784,736 2.7071 2.280 2.259 2.280 2.197 2.301 213,328,627 2.2444 5.77%
2004-09-30 0 2.600 2.575 2.600 2.575 2.675 118,980,200 311,127,570 2.6150 2.156 2.135 2.156 2.135 2.218 143,509,924 2.1680 0.97%
2004-09-28 0 2.575 2.575 2.600 2.550 2.675 97,650,000 253,314,900 2.5941 2.135 2.135 2.156 2.114 2.218 117,782,153 2.1507 -3.20%
2004-09-27 0 2.700 2.700 2.725 2.675 2.750 47,725,000 129,023,325 2.7035 2.205 2.205 2.226 2.185 2.246 58,429,922 2.2082 -0.92%
2004-09-24 0 2.725 2.725 2.750 2.700 2.800 62,146,000 170,701,014 2.7468 2.226 2.226 2.246 2.205 2.287 76,085,614 2.2435 -2.68%
2004-09-23 0 2.800 2.775 2.800 2.750 2.800 64,395,390 179,206,892 2.7829 2.287 2.267 2.287 2.246 2.287 78,839,552 2.2731 -0.88%
2004-09-22 0 2.825 2.825 2.850 2.775 2.900 168,853,482 478,653,085 2.8347 2.307 2.307 2.328 2.267 2.369 206,728,041 2.3154 0.89%
2004-09-21 0 2.800 2.775 2.800 2.725 2.800 61,263,650 170,143,320 2.7772 2.287 2.267 2.287 2.226 2.287 75,005,349 2.2684 0.00%
2004-09-20 0 2.800 2.775 2.800 2.725 2.825 149,678,000 414,201,850 2.7673 2.287 2.267 2.287 2.226 2.307 183,251,416 2.2603 0.90%
2004-09-17 0 2.775 2.750 2.775 2.725 2.950 256,417,300 725,585,298 2.8297 2.267 2.246 2.267 2.226 2.410 313,932,798 2.3113 -4.31%
2004-09-16 0 2.900 2.875 2.900 2.825 2.900 93,414,000 268,589,750 2.8753 2.369 2.348 2.369 2.307 2.369 114,367,160 2.3485 1.75%
2004-09-15 0 2.850 2.825 2.850 2.800 2.850 44,781,400 126,687,180 2.8290 2.328 2.307 2.328 2.287 2.328 54,826,060 2.3107 0.00%
2004-09-14 0 2.850 2.825 2.850 2.800 2.925 44,102,000 126,194,860 2.8614 2.328 2.307 2.328 2.287 2.389 53,994,267 2.3372 -1.72%
2004-09-13 0 2.900 2.875 2.900 2.825 2.925 75,667,000 217,610,784 2.8759 2.369 2.348 2.369 2.307 2.389 92,639,432 2.3490 1.75%
2004-09-10 0 2.850 2.825 2.850 2.800 2.925 113,974,838 328,508,113 2.8823 2.328 2.307 2.328 2.287 2.389 139,539,882 2.3542 -2.56%
2004-09-09 0 2.925 2.925 2.950 2.925 3.025 45,550,400 135,590,010 2.9767 2.389 2.389 2.410 2.389 2.471 55,767,550 2.4313 -3.31%
2004-09-08 0 3.025 3.025 3.050 3.000 3.050 43,455,000 131,536,425 3.0270 2.471 2.471 2.491 2.450 2.491 53,202,143 2.4724 0.00%
2004-09-07 0 3.025 3.000 3.025 2.975 3.075 55,430,000 166,728,250 3.0079 2.471 2.450 2.471 2.430 2.512 67,863,186 2.4568 -1.63%
2004-09-06 0 3.075 3.075 3.100 3.050 3.175 73,214,400 228,720,732 3.1240 2.512 2.512 2.532 2.491 2.593 89,636,703 2.5516 -2.38%
2004-09-03 0 3.150 3.150 3.175 3.075 3.200 264,899,800 835,145,931 3.1527 2.573 2.573 2.593 2.512 2.614 324,317,959 2.5751 1.61%
2004-09-02 0 3.100 3.075 3.100 3.075 3.150 61,029,400 189,699,000 3.1083 2.532 2.512 2.532 2.512 2.573 74,718,556 2.5388 0.00%
2004-09-01 0 3.100 3.075 3.100 3.050 3.150 75,660,400 235,114,706 3.1075 2.532 2.512 2.532 2.491 2.573 92,631,352 2.5382 0.81%
2004-08-31 0 3.075 3.050 3.075 3.000 3.075 33,525,500 101,726,478 3.0343 2.512 2.491 2.512 2.450 2.512 41,045,413 2.4784 0.82%
2004-08-30 0 3.050 3.025 3.050 3.000 3.075 21,586,000 65,451,706 3.0321 2.491 2.471 2.491 2.450 2.512 26,427,832 2.4766 0.83%
2004-08-27 0 3.025 3.000 3.025 2.975 3.125 93,748,000 286,758,700 3.0588 2.471 2.450 2.471 2.430 2.552 114,776,078 2.4984 -2.42%
2004-08-26 0 3.100 3.075 3.100 2.875 3.100 132,529,400 399,613,050 3.0153 2.532 2.512 2.532 2.348 2.532 162,256,312 2.4629 5.98%
2004-08-25 0 2.925 2.900 2.925 2.875 2.950 37,739,000 109,732,900 2.9077 2.389 2.369 2.389 2.348 2.410 46,204,019 2.3750 0.00%
2004-08-24 0 2.925 2.900 2.925 2.825 2.925 15,822,000 45,492,300 2.8753 2.389 2.369 2.389 2.307 2.389 19,370,942 2.3485 1.74%
2004-08-23 0 2.875 2.850 2.875 2.850 2.950 17,318,000 49,917,000 2.8824 2.348 2.328 2.348 2.328 2.410 21,202,502 2.3543 -1.71%
2004-08-20 0 2.925 2.900 2.925 2.875 2.950 13,088,720 38,127,430 2.9130 2.389 2.369 2.389 2.348 2.410 16,024,576 2.3793 -1.68%
2004-08-19 0 2.975 2.950 2.975 2.900 2.975 39,542,240 116,355,728 2.9426 2.430 2.410 2.430 2.369 2.430 48,411,734 2.4035 3.48%
2004-08-18 0 2.875 2.875 2.900 2.775 2.900 59,414,000 169,752,760 2.8571 2.348 2.348 2.369 2.267 2.369 72,740,815 2.3337 4.55%
2004-08-17 0 2.750 2.725 2.750 2.725 2.850 33,641,000 93,703,000 2.7854 2.246 2.226 2.246 2.226 2.328 41,186,820 2.2751 -0.90%
2004-08-16 0 2.775 2.750 2.775 2.750 2.900 71,830,000 203,112,638 2.8277 2.267 2.246 2.267 2.246 2.369 87,941,777 2.3096 2.78%
2004-08-13 0 2.700 2.725 2.750 2.675 2.750 17,501,000 47,611,125 2.7205 2.205 2.226 2.246 2.185 2.246 21,426,549 2.2221 -0.92%
2004-08-12 0 2.725 2.725 2.750 2.625 2.750 35,088,000 94,924,900 2.7053 2.226 2.226 2.246 2.144 2.246 42,958,389 2.2097 0.93%
2004-08-11 0 2.700 2.675 2.700 2.675 2.800 30,620,000 83,461,500 2.7257 2.205 2.185 2.205 2.185 2.287 37,488,197 2.2263 -1.82%
2004-08-10 0 2.750 2.750 2.775 2.750 2.850 20,748,000 58,128,100 2.8016 2.246 2.246 2.267 2.246 2.328 25,401,865 2.2883 -3.51%
2004-08-09 0 2.850 2.825 2.850 2.825 2.900 32,280,000 92,503,850 2.8657 2.328 2.307 2.328 2.307 2.369 39,520,542 2.3407 -2.56%
2004-08-06 0 2.925 2.900 2.925 2.900 2.950 23,504,000 68,700,210 2.9229 2.389 2.369 2.389 2.369 2.410 28,776,048 2.3874 -1.68%
2004-08-05 0 2.975 2.950 2.975 2.900 3.000 40,654,400 119,999,880 2.9517 2.430 2.410 2.430 2.369 2.450 49,773,356 2.4109 2.59%
2004-08-04 0 2.900 2.875 2.900 2.875 2.975 39,548,000 115,655,978 2.9244 2.369 2.348 2.369 2.348 2.430 48,418,786 2.3887 -1.69%
2004-08-03 0 2.950 2.950 2.975 2.900 3.000 67,462,000 199,006,950 2.9499 2.410 2.410 2.430 2.369 2.450 82,594,015 2.4095 1.72%
2004-08-02 0 2.900 2.900 2.925 2.825 2.950 58,641,837 169,379,881 2.8884 2.369 2.369 2.389 2.307 2.410 71,795,452 2.3592 -0.85%
2004-07-30 0 2.925 2.900 2.925 2.825 2.950 107,575,907 310,957,169 2.8906 2.389 2.369 2.389 2.307 2.410 131,705,644 2.3610 4.46%
2004-07-29 0 2.800 2.775 2.800 2.700 2.825 48,751,000 134,825,525 2.7656 2.287 2.267 2.287 2.205 2.307 59,686,058 2.2589 0.90%
2004-07-28 0 2.775 2.750 2.775 2.675 2.775 39,925,000 108,699,195 2.7226 2.267 2.246 2.267 2.185 2.267 48,880,348 2.2238 3.74%
2004-07-27 0 2.675 2.650 2.675 2.625 2.700 30,832,000 82,271,034 2.6684 2.185 2.164 2.185 2.144 2.205 37,747,750 2.1795 -0.93%
2004-07-26 0 2.700 2.700 2.725 2.650 2.750 40,950,000 111,233,612 2.7163 2.205 2.205 2.226 2.164 2.246 50,135,260 2.2187 -3.57%
2004-07-23 0 2.800 2.775 2.800 2.750 2.825 22,744,000 63,293,750 2.7829 2.287 2.267 2.287 2.246 2.307 27,845,577 2.2730 0.90%
2004-07-22 0 2.775 2.750 2.775 2.750 2.825 42,996,000 119,620,950 2.7821 2.267 2.246 2.267 2.246 2.307 52,640,187 2.2724 -1.77%
2004-07-21 0 2.825 2.800 2.825 2.800 2.900 31,929,000 90,365,634 2.8302 2.307 2.287 2.307 2.287 2.369 39,090,811 2.3117 0.00%
2004-07-20 0 2.825 2.825 2.850 2.775 2.900 40,537,100 114,558,708 2.8260 2.307 2.307 2.328 2.267 2.369 49,629,745 2.3083 -1.74%
2004-07-19 0 2.875 2.850 2.875 2.750 2.875 42,571,096 120,216,714 2.8239 2.348 2.328 2.348 2.246 2.348 52,119,975 2.3065 2.68%
2004-07-16 0 2.800 2.775 2.800 2.700 2.800 39,509,000 109,166,015 2.7631 2.287 2.267 2.287 2.205 2.287 48,371,038 2.2568 3.70%
2004-07-15 0 2.700 2.700 2.725 2.675 2.750 58,430,400 158,429,040 2.7114 2.205 2.205 2.226 2.185 2.246 71,536,589 2.2147 -0.92%
2004-07-14 0 2.725 2.700 2.725 2.675 2.875 60,158,000 165,080,150 2.7441 2.226 2.205 2.226 2.185 2.348 73,651,697 2.2414 -4.39%
2004-07-13 0 2.850 2.825 2.850 2.775 2.900 38,496,200 108,585,058 2.8207 2.328 2.307 2.328 2.267 2.369 47,131,062 2.3039 -2.56%
2004-07-12 0 2.925 2.900 2.925 2.850 3.025 29,235,100 85,131,180 2.9120 2.389 2.369 2.389 2.328 2.471 35,792,658 2.3785 -2.50%
2004-07-09 0 3.000 2.975 3.000 2.975 3.075 68,573,400 206,006,104 3.0042 2.450 2.430 2.450 2.430 2.512 83,954,707 2.4538 -1.64%
2004-07-08 0 3.050 3.050 3.075 3.050 3.150 83,574,000 259,005,332 3.0991 2.491 2.491 2.512 2.491 2.573 102,320,006 2.5313 -2.40%
2004-07-07 0 3.125 3.075 3.100 2.875 3.125 151,611,000 461,792,725 3.0459 2.552 2.512 2.532 2.348 2.552 185,617,996 2.4879 7.76%
2004-07-06 0 2.900 2.875 2.900 2.775 2.925 96,689,500 275,794,200 2.8524 2.369 2.348 2.369 2.267 2.389 118,377,369 2.3298 2.65%
2004-07-05 0 2.825 2.800 2.825 2.675 2.850 90,716,134 252,699,760 2.7856 2.307 2.287 2.307 2.185 2.328 111,064,151 2.2753 4.63%
2004-07-02 0 2.700 2.675 2.700 2.650 2.775 93,138,600 253,510,395 2.7219 2.205 2.185 2.205 2.164 2.267 114,029,987 2.2232 -4.42%
2004-06-30 0 2.825 2.800 2.825 2.775 2.875 50,951,539 144,073,603 2.8277 2.307 2.287 2.307 2.267 2.348 62,380,187 2.3096 1.80%
2004-06-29 0 2.775 2.750 2.775 2.750 2.925 39,500,000 110,861,175 2.8066 2.267 2.246 2.267 2.246 2.389 48,360,019 2.2924 -4.31%
2004-06-28 0 2.900 2.900 2.925 2.900 2.975 20,792,000 60,890,800 2.9286 2.369 2.369 2.389 2.369 2.430 25,455,735 2.3920 0.00%
2004-06-25 0 2.900 2.900 2.925 2.900 3.025 45,358,000 134,010,540 2.9545 2.369 2.369 2.389 2.369 2.471 55,531,994 2.4132 0.00%
2004-06-24 0 2.900 2.900 2.925 2.900 3.000 71,965,600 211,892,160 2.9444 2.369 2.369 2.389 2.369 2.450 88,107,792 2.4049 -0.85%
2004-06-23 0 2.925 2.900 2.925 2.850 2.950 57,858,000 168,843,060 2.9182 2.389 2.369 2.389 2.328 2.410 70,835,797 2.3836 4.46%
2004-06-21 0 2.800 2.800 2.825 2.650 2.875 92,972,000 257,466,675 2.7693 2.287 2.287 2.307 2.164 2.348 113,826,018 2.2619 7.69%
2004-06-18 0 2.600 2.600 2.625 2.550 2.675 83,677,600 219,663,779 2.6251 2.124 2.124 2.144 2.083 2.185 102,446,844 2.1442 -3.70%
2004-06-17 0 2.700 2.700 2.725 2.550 2.900 194,403,132 519,471,249 2.6721 2.205 2.205 2.226 2.083 2.369 238,008,587 2.1826 -5.26%
2004-06-16 0 2.850 2.825 2.850 2.825 3.100 79,530,000 229,779,300 2.8892 2.328 2.307 2.328 2.307 2.532 97,368,920 2.3599 -6.56%
2004-06-15 0 3.050 3.025 3.050 2.975 3.150 63,034,000 192,099,768 3.0476 2.491 2.471 2.491 2.430 2.573 77,172,796 2.4892 -3.17%
2004-06-14 0 3.150 3.150 3.175 3.125 3.325 78,956,000 255,648,514 3.2379 2.573 2.573 2.593 2.552 2.716 96,666,169 2.6447 -5.97%
2004-06-11 0 3.350 3.325 3.350 3.200 3.350 66,042,000 217,387,924 3.2917 2.736 2.716 2.736 2.614 2.736 80,855,503 2.6886 4.69%
2004-06-10 0 3.200 3.175 3.200 3.125 3.225 72,005,000 228,661,326 3.1756 2.614 2.593 2.614 2.552 2.634 88,156,030 2.5938 -0.78%
2004-06-09 0 3.225 3.200 3.225 3.125 3.250 112,514,800 359,999,349 3.1996 2.634 2.614 2.634 2.552 2.655 137,752,351 2.6134 1.57%
2004-06-08 0 3.175 3.175 3.200 3.100 3.375 184,298,593 585,573,747 3.1773 2.593 2.593 2.614 2.532 2.757 225,637,556 2.5952 -6.62%
2004-06-07 0 3.400 3.375 3.400 3.375 3.475 33,884,000 115,776,488 3.4168 2.777 2.757 2.777 2.757 2.838 41,484,326 2.7908 0.00%
2004-06-04 0 3.400 3.375 3.400 3.350 3.425 19,946,204 67,482,838 3.3832 2.777 2.757 2.777 2.736 2.798 24,420,223 2.7634 0.74%
2004-06-03 0 3.375 3.350 3.375 3.350 3.550 35,658,900 121,891,868 3.4183 2.757 2.736 2.757 2.736 2.900 43,657,344 2.7920 -2.88%
2004-06-02 0 3.475 3.475 3.500 3.450 3.550 40,608,076 142,161,285 3.5008 2.838 2.838 2.859 2.818 2.900 49,716,641 2.8594 -0.71%
2004-06-01 0 3.500 3.475 3.500 3.475 3.650 36,744,000 129,639,936 3.5282 2.859 2.838 2.859 2.838 2.981 44,985,837 2.8818 -4.11%
2004-05-31 0 3.650 3.625 3.650 3.475 3.650 45,772,000 163,800,385 3.5786 2.981 2.961 2.981 2.838 2.981 56,038,856 2.9230 0.00%
2004-05-28 0 3.650 3.650 3.700 3.650 3.825 40,069,800 150,245,393 3.7496 2.981 2.981 3.022 2.981 3.124 49,057,628 3.0626 -3.95%
2004-05-27 0 3.800 3.775 3.800 3.750 3.800 43,844,062 165,685,204 3.7790 3.104 3.083 3.104 3.063 3.104 53,678,473 3.0866 2.70%
2004-05-25 0 3.700 3.675 3.725 3.575 3.725 27,825,000 101,890,450 3.6618 3.022 3.002 3.043 2.920 3.043 34,066,267 2.9909 2.78%
2004-05-24 0 3.600 3.600 3.625 3.525 3.650 30,919,210 110,372,685 3.5697 2.940 2.940 2.961 2.879 2.981 37,854,521 2.9157 2.86%
2004-05-21 0 3.500 3.500 3.525 3.375 3.550 32,834,000 113,886,400 3.4686 2.859 2.859 2.879 2.757 2.900 40,198,807 2.8331 2.94%
2004-05-20 0 3.400 3.350 3.375 3.350 3.550 38,468,000 132,739,524 3.4506 2.777 2.736 2.757 2.736 2.900 47,096,537 2.8185 -3.55%
2004-05-19 0 3.525 3.475 3.525 3.400 3.575 40,946,000 142,714,280 3.4854 2.879 2.838 2.879 2.777 2.920 50,130,363 2.8469 5.22%
2004-05-18 0 3.350 3.350 3.375 3.125 3.425 48,776,577 161,177,696 3.3044 2.736 2.736 2.757 2.552 2.798 59,717,372 2.6990 4.69%
2004-05-17 0 3.200 3.200 3.225 3.075 3.650 93,512,950 306,512,990 3.2778 2.614 2.614 2.634 2.512 2.981 114,488,305 2.6772 -15.79%
2004-05-14 0 3.800 3.800 3.825 3.650 3.975 39,563,950 149,113,259 3.7689 3.104 3.104 3.124 2.981 3.247 48,438,313 3.0784 -3.80%
2004-05-13 0 3.950 3.925 3.950 3.875 4.050 27,436,100 109,062,126 3.9751 3.226 3.206 3.226 3.165 3.308 33,590,135 3.2468 -0.63%
2004-05-12 0 3.975 3.975 4.000 3.850 4.050 34,883,599 137,750,995 3.9489 3.247 3.247 3.267 3.145 3.308 42,708,140 3.2254 4.61%
2004-05-11 0 3.800 3.775 3.800 3.675 3.800 42,188,400 157,949,400 3.7439 3.104 3.083 3.104 3.002 3.104 51,651,439 3.0580 4.11%
2004-05-10 0 3.650 3.625 3.650 3.450 4.000 48,771,000 180,990,640 3.7110 2.981 2.961 2.981 2.818 3.267 59,710,544 3.0311 -9.32%
2004-05-07 0 4.025 4.025 4.050 3.925 4.050 56,357,863 225,923,825 4.0087 3.288 3.288 3.308 3.206 3.308 68,999,173 3.2743 0.63%
2004-05-06 0 4.000 4.000 4.025 3.775 4.150 57,846,000 232,137,150 4.0130 3.267 3.267 3.288 3.083 3.390 70,821,105 3.2778 7.38%
2004-05-05 0 3.725 3.700 3.725 3.625 3.900 23,886,000 90,818,102 3.8021 3.043 3.022 3.043 2.961 3.185 29,243,732 3.1056 -3.25%
2004-05-04 0 3.850 3.850 3.875 3.800 3.975 32,664,352 126,936,645 3.8861 3.145 3.145 3.165 3.104 3.247 39,991,106 3.1741 1.99%
2004-05-03 0 3.775 3.750 3.775 3.675 3.850 21,155,998 79,531,052 3.7593 3.083 3.063 3.083 3.002 3.145 25,901,379 3.0705 1.34%
2004-04-30 0 3.725 3.725 3.750 3.450 3.875 33,217,200 129,512,940 3.8990 3.043 3.043 3.063 2.818 3.165 40,667,960 3.1846 -0.13%
2004-04-29 0 7.600 7.550 7.600 7.250 7.700 26,782,900 201,345,945 7.5177 3.047 3.027 3.047 2.906 3.087 66,811,578 3.0136 -4.40%
2004-04-28 0 7.950 7.900 7.950 7.850 8.150 16,527,000 132,506,350 8.0176 3.187 3.167 3.187 3.147 3.267 41,227,610 3.2140 2.58%
2004-04-27 0 7.750 7.750 7.800 7.750 8.050 19,702,300 156,253,181 7.9307 3.107 3.107 3.127 3.107 3.227 49,148,589 3.1792 -1.27%
2004-04-26 0 7.850 7.850 7.900 7.650 8.500 22,694,098 183,768,037 8.0976 3.147 3.147 3.167 3.067 3.407 56,611,812 3.2461 -7.10%
2004-04-23 0 8.450 8.400 8.450 8.250 8.600 21,962,369 184,267,116 8.3901 3.387 3.367 3.387 3.307 3.448 54,786,469 3.3634 3.05%
2004-04-22 0 8.200 8.150 8.200 7.750 8.350 35,516,388 283,383,202 7.9789 3.287 3.267 3.287 3.107 3.347 88,597,796 3.1985 7.89%
2004-04-21 0 7.600 7.550 7.600 7.350 7.950 32,524,900 249,778,085 7.6796 3.047 3.027 3.047 2.946 3.187 81,135,347 3.0785 -5.59%
2004-04-20 0 8.050 8.050 8.100 7.900 8.800 33,018,000 270,472,840 8.1917 3.227 3.227 3.247 3.167 3.528 82,365,415 3.2838 -7.47%
2004-04-19 0 8.700 8.650 8.800 8.500 8.950 11,539,030 100,435,810 8.7040 3.488 3.468 3.528 3.407 3.588 28,784,814 3.4892 -1.14%
2004-04-16 0 8.800 8.750 8.800 8.500 8.950 13,718,100 119,781,140 8.7316 3.528 3.508 3.528 3.407 3.588 34,220,637 3.5003 2.92%
2004-04-15 0 8.550 8.500 8.550 8.300 8.950 40,441,000 343,200,300 8.4864 3.427 3.407 3.427 3.327 3.588 100,882,542 3.4020 -2.84%
2004-04-14 0 8.800 8.800 8.850 8.750 9.450 14,948,000 136,145,750 9.1080 3.528 3.528 3.548 3.508 3.788 37,288,698 3.6511 -7.37%
2004-04-13 0 9.500 9.500 9.600 9.450 9.800 12,113,925 116,884,094 9.6487 3.808 3.808 3.848 3.788 3.929 30,218,925 3.8679 -1.55%
2004-04-08 0 9.650 9.550 9.650 9.350 9.650 8,389,200 79,961,990 9.5315 3.868 3.828 3.868 3.748 3.868 20,927,371 3.8209 2.66%
2004-04-07 0 9.400 9.400 9.500 9.300 9.750 14,498,900 137,351,530 9.4732 3.768 3.768 3.808 3.728 3.909 36,168,391 3.7976 -0.53%
2004-04-06 0 9.450 9.400 9.450 9.300 9.500 16,188,000 152,566,700 9.4247 3.788 3.768 3.788 3.728 3.808 40,381,954 3.7781 3.28%
2004-04-02 0 9.150 9.100 9.150 9.100 9.200 9,164,000 83,985,970 9.1648 3.668 3.648 3.668 3.648 3.688 22,860,157 3.6739 0.00%
2004-04-01 0 9.150 9.100 9.150 8.950 9.150 16,498,000 149,793,006 9.0795 3.668 3.648 3.668 3.588 3.668 41,155,267 3.6397 1.67%
2004-03-31 0 9.000 8.900 9.000 8.850 9.300 13,749,000 124,252,418 9.0372 3.608 3.568 3.608 3.548 3.728 34,297,719 3.6228 -1.10%
2004-03-30 0 9.100 9.100 9.150 8.600 9.300 41,618,000 372,908,140 8.9603 3.648 3.648 3.668 3.448 3.728 103,818,640 3.5919 13.75%
2004-03-29 0 8.000 8.000 8.050 7.700 8.350 31,177,200 251,151,914 8.0556 3.207 3.207 3.227 3.087 3.347 77,773,427 3.2293 -4.76%
2004-03-26 0 8.400 8.400 8.450 8.350 8.950 21,482,600 183,166,582 8.5263 3.367 3.367 3.387 3.347 3.588 53,589,656 3.4179 -4.00%
2004-03-25 0 8.750 8.700 8.750 8.600 9.150 14,959,000 130,935,586 8.7530 3.508 3.488 3.508 3.448 3.668 37,316,138 3.5088 -4.37%
2004-03-24 0 9.150 9.100 9.150 8.900 9.150 10,637,400 95,659,950 8.9928 3.668 3.648 3.668 3.568 3.668 26,535,643 3.6050 3.39%
2004-03-23 0 8.850 8.700 8.900 8.650 9.050 9,538,100 84,115,575 8.8189 3.548 3.488 3.568 3.468 3.628 23,793,372 3.5353 1.14%
2004-03-22 0 8.750 8.750 8.800 8.750 9.050 3,896,000 34,615,930 8.8850 3.508 3.508 3.528 3.508 3.628 9,718,810 3.5617 -3.31%
2004-03-19 0 9.050 9.000 9.050 9.000 9.450 6,548,500 59,954,811 9.1555 3.628 3.608 3.628 3.608 3.788 16,335,633 3.6702 -4.23%
2004-03-18 0 9.450 9.450 9.500 9.200 9.500 8,557,000 80,481,156 9.4053 3.788 3.788 3.808 3.688 3.808 21,345,958 3.7703 2.16%
2004-03-17 0 9.250 9.200 9.300 9.200 9.350 8,804,000 80,933,372 9.1928 3.708 3.688 3.728 3.688 3.748 21,962,115 3.6851 1.09%
2004-03-16 0 9.150 9.150 9.200 8.850 9.200 8,110,000 73,150,638 9.0198 3.668 3.668 3.688 3.548 3.688 20,230,890 3.6158 0.00%
2004-03-15 0 9.150 9.100 9.250 9.000 9.350 7,090,000 64,680,350 9.1228 3.668 3.648 3.708 3.608 3.748 17,686,438 3.6571 -1.08%
2004-03-12 0 9.250 9.200 9.250 8.500 9.300 11,606,000 103,289,774 8.8997 3.708 3.688 3.708 3.407 3.728 28,951,875 3.5676 1.09%
2004-03-11 0 9.150 9.000 9.150 8.850 9.450 13,980,400 126,431,040 9.0434 3.668 3.608 3.668 3.548 3.788 34,874,961 3.6253 -3.68%
2004-03-10 0 9.500 9.350 9.500 9.350 9.750 7,102,000 67,180,600 9.4594 3.808 3.748 3.808 3.748 3.909 17,716,372 3.7920 -2.06%
2004-03-09 0 9.700 9.650 9.700 9.450 9.750 7,151,000 68,828,500 9.6250 3.888 3.868 3.888 3.788 3.909 17,838,606 3.8584 0.52%
2004-03-08 0 9.650 9.600 9.650 9.400 9.700 15,953,000 152,188,760 9.5398 3.868 3.848 3.868 3.768 3.888 39,795,732 3.8242 0.52%
2004-03-05 0 9.600 9.600 9.650 9.300 9.650 18,160,800 172,536,992 9.5005 3.848 3.848 3.868 3.728 3.868 45,303,223 3.8085 3.23%
2004-03-04 0 9.300 9.250 9.300 9.150 9.400 6,440,700 59,655,526 9.2623 3.728 3.708 3.728 3.668 3.768 16,066,719 3.7130 1.09%
2004-03-03 0 9.200 9.200 9.300 9.100 9.650 10,623,200 99,265,920 9.3443 3.688 3.688 3.728 3.648 3.868 26,500,220 3.7459 -4.66%
2004-03-02 0 9.650 9.500 9.650 9.200 9.750 24,251,982 229,465,436 9.4617 3.868 3.808 3.868 3.688 3.909 60,498,049 3.7929 5.46%
2004-03-01 0 9.150 9.150 9.200 9.000 9.300 14,125,000 128,383,484 9.0891 3.668 3.668 3.688 3.608 3.728 35,235,674 3.6436 1.67%
2004-02-27 0 9.000 9.000 9.050 8.750 9.050 21,470,531 191,100,637 8.9006 3.608 3.608 3.628 3.508 3.628 53,559,549 3.5680 2.86%
2004-02-26 0 8.750 8.650 8.750 8.450 8.750 16,673,449 143,982,277 8.6354 3.508 3.468 3.508 3.387 3.508 41,592,936 3.4617 2.34%
2004-02-25 0 8.550 8.500 8.550 8.450 8.800 6,746,400 58,185,110 8.6246 3.427 3.407 3.427 3.387 3.528 16,829,306 3.4574 -2.29%
2004-02-24 0 8.750 8.700 8.750 8.700 8.900 9,413,714 82,700,840 8.7851 3.508 3.488 3.508 3.488 3.568 23,483,084 3.5217 -0.57%
2004-02-23 0 8.800 8.750 8.800 8.650 8.950 7,708,000 68,060,020 8.8298 3.528 3.508 3.528 3.468 3.588 19,228,076 3.5396 0.00%
2004-02-20 0 8.800 8.750 8.800 8.600 8.800 10,159,800 88,619,944 8.7226 3.528 3.508 3.528 3.448 3.528 25,344,241 3.4967 1.73%
2004-02-19 0 8.650 8.550 8.650 8.500 8.800 13,272,100 114,638,231 8.6375 3.468 3.427 3.468 3.407 3.528 33,108,063 3.4625 -2.26%
2004-02-18 0 8.850 8.800 8.850 8.700 8.900 12,968,200 114,299,892 8.8139 3.548 3.528 3.548 3.488 3.568 32,349,966 3.5332 2.91%
2004-02-17 0 8.600 8.550 8.600 8.400 8.700 14,474,000 124,156,738 8.5779 3.448 3.427 3.448 3.367 3.488 36,106,276 3.4386 0.58%
2004-02-16 0 8.550 8.500 8.550 8.350 8.850 31,003,000 263,779,350 8.5082 3.427 3.407 3.427 3.347 3.548 77,338,875 3.4107 -3.93%
2004-02-13 0 8.900 8.850 8.900 8.700 8.900 10,223,300 90,289,810 8.8318 3.568 3.548 3.568 3.488 3.568 25,502,645 3.5404 1.71%
2004-02-12 0 8.750 8.700 8.800 8.700 8.900 8,898,200 78,114,410 8.7787 3.508 3.488 3.528 3.488 3.568 22,197,103 3.5191 0.57%
2004-02-11 0 8.700 8.600 8.700 8.500 8.850 3,921,000 34,010,500 8.6739 3.488 3.448 3.488 3.407 3.548 9,781,174 3.4771 -0.57%
2004-02-10 0 8.750 8.700 8.750 8.550 8.850 12,063,431 105,631,968 8.7564 3.508 3.488 3.508 3.427 3.548 30,092,965 3.5102 1.16%
2004-02-09 0 8.650 8.600 8.700 8.500 8.850 19,155,000 166,520,426 8.6933 3.468 3.448 3.488 3.407 3.548 47,783,316 3.4849 2.98%
2004-02-06 0 8.400 8.350 8.400 8.250 8.600 36,125,500 303,659,800 8.4057 3.367 3.347 3.367 3.307 3.448 90,117,264 3.3696 0.60%
2004-02-05 0 8.350 8.300 8.350 8.250 8.950 21,570,000 184,346,348 8.5464 3.347 3.327 3.347 3.307 3.588 53,807,681 3.4260 -6.18%
2004-02-04 0 8.900 8.900 8.950 8.850 9.250 11,588,471 104,749,226 9.0391 3.568 3.568 3.588 3.548 3.708 28,908,148 3.6235 -1.11%
2004-02-03 0 9.000 9.050 9.100 8.800 9.150 8,719,600 78,765,530 9.0332 3.608 3.628 3.648 3.528 3.668 21,751,574 3.6211 2.27%
2004-02-02 0 8.800 8.750 8.950 8.450 9.050 14,447,471 127,323,376 8.8128 3.528 3.508 3.588 3.387 3.628 36,040,098 3.5328 -3.30%
2004-01-30 0 9.100 8.950 9.100 8.800 9.250 17,372,000 156,965,700 9.0356 3.648 3.588 3.648 3.528 3.708 43,335,514 3.6221 0.55%
2004-01-29 0 9.050 9.050 9.100 8.750 9.150 15,652,851 141,415,449 9.0345 3.628 3.628 3.648 3.508 3.668 39,046,992 3.6217 2.84%
2004-01-28 0 8.800 8.800 8.850 8.750 9.300 19,064,070 172,727,842 9.0604 3.528 3.528 3.548 3.508 3.728 47,556,486 3.6321 -3.83%
2004-01-27 0 9.150 9.100 9.150 8.800 9.300 30,218,500 274,365,796 9.0794 3.668 3.648 3.668 3.528 3.728 75,381,892 3.6397 3.39%
2004-01-26 0 8.850 8.600 8.850 8.550 9.150 14,767,440 130,687,628 8.8497 3.548 3.448 3.548 3.427 3.668 36,838,280 3.5476 0.57%
2004-01-21 0 8.800 8.600 8.650 8.650 8.850 10,372,400 90,833,950 8.7573 3.528 3.448 3.468 3.468 3.548 25,874,585 3.5105 2.33%
2004-01-20 0 8.600 8.550 8.600 8.450 8.800 19,726,000 170,866,856 8.6620 3.448 3.427 3.448 3.387 3.528 49,207,710 3.4724 -1.15%
2004-01-19 0 8.700 8.650 8.700 8.500 8.800 15,832,400 137,486,040 8.6838 3.488 3.468 3.488 3.407 3.528 39,494,888 3.4811 0.00%
2004-01-16 0 8.700 8.700 8.750 8.200 8.750 40,046,400 342,402,256 8.5501 3.488 3.488 3.508 3.287 3.508 99,898,188 3.4275 1.75%
2004-01-15 0 8.550 8.500 8.550 8.450 9.100 24,998,200 219,545,608 8.7825 3.427 3.407 3.427 3.387 3.648 62,359,535 3.5206 0.00%
2004-01-14 0 8.550 8.550 8.600 8.350 8.750 16,045,400 137,889,440 8.5937 3.427 3.427 3.448 3.347 3.508 40,026,229 3.4450 1.79%
2004-01-13 0 8.400 8.400 8.450 8.250 8.650 18,204,157 153,807,701 8.4490 3.367 3.367 3.387 3.307 3.468 45,411,380 3.3870 -0.59%
2004-01-12 0 8.450 8.450 8.500 8.250 8.700 8,940,438 75,974,002 8.4978 3.387 3.387 3.407 3.307 3.488 22,302,468 3.4065 -1.17%
2004-01-09 0 8.550 8.500 8.550 8.500 8.800 16,664,000 144,167,672 8.6514 3.427 3.407 3.427 3.407 3.528 41,569,365 3.4681 -1.16%
2004-01-08 0 8.650 8.600 8.650 8.300 8.700 12,710,700 108,534,586 8.5388 3.468 3.448 3.468 3.327 3.488 31,707,617 3.4230 1.76%
2004-01-07 0 8.500 8.400 8.500 8.150 8.500 16,319,000 136,615,056 8.3715 3.407 3.367 3.407 3.267 3.407 40,708,741 3.3559 3.03%
2004-01-06 0 8.250 8.250 8.300 8.150 8.700 14,636,248 122,951,630 8.4005 3.307 3.307 3.327 3.267 3.488 36,511,013 3.3675 -2.94%
2004-01-05 0 8.500 8.450 8.500 8.350 8.600 12,626,000 107,159,300 8.4872 3.407 3.387 3.407 3.347 3.448 31,496,327 3.4023 -1.16%
2004-01-02 0 8.600 8.550 8.600 8.250 8.700 12,347,200 104,419,234 8.4569 3.448 3.427 3.448 3.307 3.488 30,800,844 3.3901 4.24%
2003-12-31 0 8.250 8.200 8.300 8.000 8.300 9,984,000 81,810,356 8.1941 3.307 3.287 3.327 3.207 3.327 24,905,697 3.2848 3.77%
2003-12-30 0 7.950 7.900 7.950 7.900 8.300 8,995,000 73,296,600 8.1486 3.187 3.167 3.187 3.167 3.327 22,438,576 3.2665 -1.24%
2003-12-29 0 8.050 8.050 8.100 7.850 8.200 7,919,600 63,857,360 8.0632 3.227 3.227 3.247 3.147 3.287 19,755,925 3.2323 -0.62%
2003-12-24 0 8.100 8.100 8.150 7.900 8.150 3,775,000 30,217,564 8.0047 3.247 3.247 3.267 3.167 3.267 9,416,968 3.2088 1.25%
2003-12-23 0 8.000 8.000 8.050 7.850 8.200 9,160,800 73,245,724 7.9956 3.207 3.207 3.227 3.147 3.287 22,852,174 3.2052 -1.84%
2003-12-22 0 8.150 8.100 8.200 7.750 8.200 15,600,020 124,526,038 7.9824 3.267 3.247 3.287 3.107 3.287 38,915,202 3.1999 5.16%
2003-12-19 0 7.750 7.750 7.800 7.700 7.850 13,033,340 101,126,644 7.7591 3.107 3.107 3.127 3.087 3.147 32,512,462 3.1104 0.65%
2003-12-18 0 7.700 7.650 7.700 7.350 7.850 16,377,000 125,337,448 7.6533 3.087 3.067 3.087 2.946 3.147 40,853,426 3.0680 3.36%
2003-12-17 0 7.450 7.400 7.450 7.250 7.850 15,139,800 113,244,180 7.4799 2.986 2.966 2.986 2.906 3.147 37,767,155 2.9985 -5.10%
2003-12-16 0 7.850 7.850 7.900 7.500 7.950 21,627,600 168,750,246 7.8025 3.147 3.147 3.167 3.007 3.187 53,951,368 3.1278 2.61%
2003-12-15 0 7.650 7.600 7.650 7.550 8.350 19,265,000 152,223,504 7.9016 3.067 3.047 3.067 3.027 3.347 48,057,718 3.1675 -6.71%
2003-12-12 0 8.200 8.200 8.250 8.000 8.250 17,587,720 143,691,828 8.1700 3.287 3.287 3.307 3.207 3.307 43,873,640 3.2751 2.50%
2003-12-11 0 8.000 8.000 8.050 8.000 8.250 7,988,000 64,529,020 8.0782 3.207 3.207 3.227 3.207 3.307 19,926,553 3.2383 -1.84%
2003-12-10 0 8.150 8.150 8.200 8.150 8.400 18,928,000 156,719,112 8.2798 3.267 3.267 3.287 3.267 3.367 47,217,051 3.3191 -1.21%
2003-12-09 0 8.250 8.250 8.300 7.750 8.350 24,009,900 194,522,245 8.1018 3.307 3.307 3.327 3.107 3.347 59,894,160 3.2478 7.14%
2003-12-08 0 7.700 7.650 7.700 7.500 7.750 5,192,000 39,686,950 7.6439 3.087 3.067 3.087 3.007 3.107 12,951,761 3.0642 2.67%
2003-12-05 0 7.500 7.500 7.550 7.500 7.700 10,185,359 77,429,544 7.6020 3.007 3.007 3.027 3.007 3.087 25,407,999 3.0474 -0.66%
2003-12-04 0 7.550 7.550 7.600 7.500 7.750 8,644,100 65,673,979 7.5975 3.027 3.027 3.047 3.007 3.107 21,563,235 3.0456 0.00%
2003-12-03 0 7.550 7.550 7.600 7.500 7.850 16,528,200 127,120,000 7.6911 3.027 3.027 3.047 3.007 3.147 41,230,603 3.0831 0.00%
2003-12-02 0 7.550 7.500 7.550 7.400 7.900 20,571,000 156,515,632 7.6086 3.027 3.007 3.027 2.966 3.167 51,315,614 3.0501 -2.58%
2003-12-01 0 7.750 7.700 7.750 7.600 7.900 12,561,000 97,231,828 7.7408 3.107 3.087 3.107 3.047 3.167 31,334,181 3.1031 1.31%
2003-11-28 0 7.650 7.550 7.650 7.400 7.650 11,344,200 85,702,700 7.5548 3.067 3.027 3.067 2.966 3.067 28,298,799 3.0285 2.00%
2003-11-27 0 7.500 7.450 7.500 7.300 7.650 14,390,000 107,227,300 7.4515 3.007 2.986 3.007 2.926 3.067 35,896,733 2.9871 2.74%
2003-11-26 0 7.300 7.300 7.350 6.800 7.400 29,281,000 210,080,786 7.1746 2.926 2.926 2.946 2.726 2.966 73,043,241 2.8761 5.80%
2003-11-25 0 6.900 6.850 6.900 6.800 6.950 5,974,000 40,978,900 6.8595 2.766 2.746 2.766 2.726 2.786 14,902,507 2.7498 0.00%
2003-11-24 0 6.900 6.800 6.850 6.650 6.900 8,845,200 60,033,720 6.7872 2.766 2.726 2.746 2.666 2.766 22,064,891 2.7208 1.47%
2003-11-21 0 6.800 6.800 6.850 6.400 6.850 11,800,648 78,656,159 6.6654 2.726 2.726 2.746 2.566 2.746 29,437,436 2.6720 4.62%
2003-11-20 0 6.500 6.450 6.500 6.450 6.850 18,959,648 126,585,444 6.6766 2.606 2.586 2.606 2.586 2.746 47,295,999 2.6765 -4.41%
2003-11-19 0 6.800 6.750 6.800 6.650 6.850 12,130,000 82,068,000 6.7657 2.726 2.706 2.726 2.666 2.746 30,259,025 2.7122 -0.73%
2003-11-18 0 6.850 6.850 6.900 6.750 6.950 7,726,933 52,882,118 6.8439 2.746 2.746 2.766 2.706 2.786 19,275,306 2.7435 0.74%
2003-11-17 0 6.800 6.750 6.800 6.600 6.950 14,330,600 97,442,654 6.7996 2.726 2.706 2.726 2.646 2.786 35,748,556 2.7258 0.74%
2003-11-14 0 6.750 6.750 6.800 6.550 6.800 15,199,500 101,603,740 6.6847 2.706 2.706 2.726 2.626 2.726 37,916,080 2.6797 2.27%
2003-11-13 0 6.600 6.550 6.600 6.550 6.750 14,386,700 95,165,696 6.6148 2.646 2.626 2.646 2.626 2.706 35,888,501 2.6517 0.00%
2003-11-12 0 6.600 6.600 6.650 6.450 6.700 8,961,400 59,036,410 6.5879 2.646 2.646 2.666 2.586 2.686 22,354,759 2.6409 -0.75%
2003-11-11 0 6.650 6.600 6.650 6.300 6.700 20,681,600 135,567,240 6.5550 2.666 2.646 2.666 2.525 2.686 51,591,513 2.6277 3.91%
2003-11-10 0 6.400 6.350 6.400 6.050 6.500 24,984,474 156,436,235 6.2613 2.566 2.546 2.566 2.425 2.606 62,325,295 2.5100 -0.78%
2003-11-07 0 6.450 6.400 6.450 6.300 6.600 14,119,300 91,226,494 6.4611 2.586 2.566 2.586 2.525 2.646 35,221,455 2.5901 -0.77%
2003-11-06 0 6.500 6.450 6.500 6.350 6.650 18,948,800 123,527,758 6.5190 2.606 2.586 2.606 2.546 2.666 47,268,938 2.6133 -2.26%
2003-11-05 0 6.650 6.600 6.650 6.400 6.750 30,543,360 201,749,116 6.6053 2.666 2.646 2.666 2.566 2.706 76,192,275 2.6479 4.72%
2003-11-04 0 6.350 6.300 6.350 6.300 6.500 20,321,795 130,283,087 6.4110 2.546 2.525 2.546 2.525 2.606 50,693,957 2.5700 0.79%
2003-11-03 0 6.300 6.300 6.350 6.300 6.450 15,087,900 96,109,766 6.3700 2.525 2.525 2.546 2.525 2.586 37,637,687 2.5536 -1.56%
2003-10-31 0 6.400 6.300 6.400 6.300 6.600 17,630,700 112,811,726 6.3986 2.566 2.525 2.566 2.525 2.646 43,980,857 2.5650 -1.54%
2003-10-30 0 6.500 6.400 6.500 6.200 6.500 16,417,000 105,045,880 6.3986 2.606 2.566 2.606 2.485 2.606 40,953,208 2.5650 0.78%
2003-10-29 0 6.450 6.400 6.450 6.350 6.800 22,742,700 149,362,226 6.5675 2.586 2.566 2.586 2.546 2.726 56,733,053 2.6327 -2.27%
2003-10-28 0 6.600 6.600 6.650 6.400 6.800 27,555,067 182,679,344 6.6296 2.646 2.646 2.666 2.566 2.726 68,737,796 2.6576 0.76%
2003-10-27 0 6.550 6.550 6.600 6.250 6.600 24,944,731 161,722,226 6.4832 2.626 2.626 2.646 2.505 2.646 62,226,153 2.5989 3.97%
2003-10-24 0 6.300 6.250 6.300 5.650 6.300 37,806,694 230,205,418 6.0890 2.525 2.505 2.525 2.265 2.525 94,311,104 2.4409 5.00%
2003-10-23 0 6.000 5.950 6.000 5.850 6.400 44,506,300 272,501,143 6.1228 2.405 2.385 2.405 2.345 2.566 111,023,680 2.4544 -8.40%
2003-10-22 0 6.550 6.550 6.650 6.450 7.000 34,869,646 234,230,270 6.7173 2.626 2.626 2.666 2.586 2.806 86,984,459 2.6928 -0.76%
2003-10-21 0 6.600 6.600 6.650 6.050 6.650 29,674,149 189,820,538 6.3968 2.646 2.646 2.666 2.425 2.666 74,023,975 2.5643 10.00%
2003-10-20 0 6.000 6.000 6.050 5.850 6.100 19,260,200 115,405,660 5.9919 2.405 2.405 2.425 2.345 2.445 48,045,744 2.4020 1.69%
2003-10-17 0 5.900 5.850 5.900 5.850 6.150 17,161,685 102,456,806 5.9701 2.365 2.345 2.365 2.345 2.465 42,810,870 2.3932 -4.07%
2003-10-16 0 6.150 6.100 6.150 5.850 6.250 30,668,200 187,036,978 6.0987 2.465 2.445 2.465 2.345 2.505 76,503,696 2.4448 5.13%
2003-10-15 0 5.850 5.800 5.850 5.750 6.000 25,694,700 150,865,015 5.8714 2.345 2.325 2.345 2.305 2.405 64,096,997 2.3537 -0.85%
2003-10-14 0 5.900 5.850 5.900 5.800 6.250 25,753,900 154,200,174 5.9874 2.365 2.345 2.365 2.325 2.505 64,244,675 2.4002 -3.28%
2003-10-13 0 6.100 6.050 6.100 5.600 6.200 21,363,284 127,232,967 5.9557 2.445 2.425 2.445 2.245 2.485 53,292,015 2.3875 5.17%
2003-10-10 0 5.800 5.800 5.850 5.600 5.900 18,619,400 107,646,340 5.7814 2.325 2.325 2.345 2.245 2.365 46,447,229 2.3176 1.75%
2003-10-09 0 5.700 5.600 5.700 5.350 5.800 26,718,566 149,240,798 5.5857 2.285 2.245 2.285 2.145 2.325 66,651,093 2.2391 7.55%
2003-10-08 0 5.300 5.300 5.350 5.150 5.450 25,489,000 134,938,878 5.2940 2.125 2.125 2.145 2.064 2.185 63,583,865 2.1222 1.92%
2003-10-07 0 5.200 5.150 5.200 4.875 5.300 17,613,400 89,554,910 5.0845 2.085 2.064 2.085 1.954 2.125 43,937,701 2.0382 4.52%
2003-10-06 0 4.975 4.975 5.000 4.700 5.050 23,434,000 115,400,994 4.9245 1.994 1.994 2.004 1.884 2.024 58,457,543 1.9741 5.85%
2003-10-03 0 4.700 4.675 4.700 4.550 4.700 16,394,200 76,154,431 4.6452 1.884 1.874 1.884 1.824 1.884 40,896,332 1.8621 1.62%
2003-10-02 0 4.625 4.625 4.650 4.525 4.725 25,313,800 117,746,735 4.6515 1.854 1.854 1.864 1.814 1.894 63,146,818 1.8647 -0.75%
2003-09-30 0 4.700 4.700 4.725 4.500 4.725 23,769,846 110,172,181 4.6350 1.868 1.868 1.878 1.789 1.878 59,804,304 1.8422 3.87%
2003-09-29 0 4.525 4.525 4.550 4.500 4.600 8,863,000 40,184,790 4.5340 1.799 1.799 1.808 1.789 1.828 22,299,074 1.8021 -1.09%
2003-09-26 0 4.575 4.575 4.600 4.450 4.600 11,424,500 51,884,100 4.5415 1.818 1.818 1.828 1.769 1.828 28,743,740 1.8051 0.55%
2003-09-25 0 4.550 4.550 4.575 4.500 4.575 7,066,000 31,998,400 4.5285 1.808 1.808 1.818 1.789 1.818 17,777,869 1.7999 0.00%
2003-09-24 0 4.550 4.525 4.550 4.400 4.550 10,134,343 45,391,808 4.4790 1.808 1.799 1.808 1.749 1.808 25,497,739 1.7802 4.60%
2003-09-23 0 4.350 4.350 4.375 4.250 4.400 10,541,000 45,692,356 4.3347 1.729 1.729 1.739 1.689 1.749 26,520,877 1.7229 0.58%
2003-09-22 0 4.325 4.300 4.350 4.275 4.425 12,660,000 54,880,300 4.3349 1.719 1.709 1.729 1.699 1.759 31,852,225 1.7230 -2.81%
2003-09-19 0 4.450 4.425 4.450 4.425 4.550 36,218,000 162,369,900 4.4831 1.769 1.759 1.769 1.759 1.808 91,123,530 1.7819 1.71%
2003-09-18 0 4.375 4.350 4.375 4.300 4.625 26,936,000 119,136,300 4.4229 1.739 1.729 1.739 1.709 1.838 67,770,263 1.7579 -3.31%
2003-09-17 0 4.525 4.500 4.525 4.475 4.600 13,867,000 62,637,512 4.5170 1.799 1.789 1.799 1.779 1.828 34,889,005 1.7953 0.00%
2003-09-16 0 4.525 4.500 4.525 4.375 4.550 19,513,000 87,438,075 4.4810 1.799 1.789 1.799 1.739 1.808 49,094,192 1.7810 1.69%
2003-09-15 0 4.450 4.425 4.450 4.425 4.525 16,259,800 72,407,371 4.4532 1.769 1.759 1.769 1.759 1.799 40,909,227 1.7700 0.00%
2003-09-11 0 4.450 4.450 4.475 4.225 4.475 18,576,000 81,488,344 4.3868 1.769 1.769 1.779 1.679 1.779 46,736,725 1.7436 5.33%
2003-09-10 0 4.225 4.225 4.250 4.075 4.250 19,674,000 81,787,214 4.1571 1.679 1.679 1.689 1.620 1.689 49,499,263 1.6523 0.00%
2003-09-09 0 4.225 4.200 4.225 4.200 4.425 12,960,000 55,724,428 4.2997 1.679 1.669 1.679 1.669 1.759 32,607,017 1.7090 -4.52%
2003-09-08 0 4.425 4.400 4.425 4.375 4.475 7,730,600 34,258,505 4.4315 1.759 1.749 1.759 1.739 1.779 19,449,985 1.7614 0.00%
2003-09-05 0 4.425 4.425 4.450 4.375 4.450 8,505,600 37,574,380 4.4176 1.759 1.759 1.769 1.739 1.769 21,399,865 1.7558 -0.56%
2003-09-04 0 4.450 4.400 4.450 4.350 4.475 24,215,600 106,861,858 4.4129 1.769 1.749 1.769 1.729 1.779 60,925,809 1.7540 1.14%
2003-09-03 0 4.400 4.375 4.400 4.150 4.400 17,938,000 76,828,504 4.2830 1.749 1.739 1.749 1.649 1.749 45,131,533 1.7023 4.14%
2003-09-02 0 4.225 4.225 4.275 4.200 4.400 6,520,000 27,705,792 4.2494 1.679 1.679 1.699 1.669 1.749 16,404,148 1.6890 -2.87%
2003-09-01 0 4.350 4.350 4.375 4.325 4.450 14,398,000 62,898,552 4.3686 1.729 1.729 1.739 1.719 1.769 36,224,987 1.7363 -1.14%
2003-08-29 0 4.400 4.375 4.400 4.225 4.450 20,786,980 90,816,711 4.3689 1.749 1.739 1.749 1.679 1.769 52,299,492 1.7365 2.92%
2003-08-28 0 4.275 4.275 4.300 4.050 4.300 19,410,000 81,018,560 4.1741 1.699 1.699 1.709 1.610 1.709 48,835,046 1.6590 4.91%
2003-08-27 0 4.075 4.050 4.075 4.050 4.150 12,039,000 49,231,350 4.0893 1.620 1.610 1.620 1.610 1.649 30,289,805 1.6253 0.62%
2003-08-26 0 4.050 4.050 4.075 3.950 4.100 16,922,000 68,242,490 4.0328 1.610 1.610 1.620 1.570 1.630 42,575,304 1.6029 0.00%
2003-08-25 0 4.050 4.050 4.075 4.000 4.200 21,878,000 89,197,754 4.0771 1.610 1.610 1.620 1.590 1.669 55,044,469 1.6205 -4.71%
2003-08-22 0 4.250 4.225 4.250 4.200 4.300 11,336,400 48,116,260 4.2444 1.689 1.679 1.689 1.669 1.709 28,522,082 1.6870 0.59%
2003-08-21 0 4.225 4.225 4.250 4.200 4.350 20,618,200 87,623,725 4.2498 1.679 1.679 1.689 1.669 1.729 51,874,846 1.6891 -1.74%
2003-08-20 0 4.300 4.275 4.300 4.225 4.525 18,301,600 79,353,270 4.3359 1.709 1.699 1.709 1.679 1.799 46,046,341 1.7233 -2.82%
2003-08-19 0 4.425 4.425 4.475 4.425 4.625 11,584,100 52,094,302 4.4971 1.759 1.759 1.779 1.759 1.838 29,145,289 1.7874 -3.28%
2003-08-18 0 4.575 4.575 4.600 4.475 4.600 8,290,000 37,626,950 4.5388 1.818 1.818 1.828 1.779 1.828 20,857,421 1.8040 1.67%
2003-08-15 0 4.500 4.500 4.525 4.400 4.550 9,599,000 43,100,793 4.4901 1.789 1.789 1.799 1.749 1.808 24,150,830 1.7847 -0.55%
2003-08-14 0 4.525 4.500 4.525 4.375 4.525 15,748,042 70,024,229 4.4465 1.799 1.789 1.799 1.739 1.799 39,621,657 1.7673 4.02%
2003-08-13 0 4.350 4.350 4.375 4.325 4.450 12,474,000 54,945,475 4.4048 1.729 1.729 1.739 1.719 1.769 31,384,254 1.7507 -0.57%
2003-08-12 0 4.375 4.350 4.400 4.350 4.475 14,672,000 64,870,650 4.4214 1.739 1.729 1.749 1.729 1.779 36,914,364 1.7573 -1.13%
2003-08-11 0 4.425 4.375 4.425 4.275 4.450 7,502,047 32,760,799 4.3669 1.759 1.739 1.759 1.699 1.769 18,874,952 1.7357 0.57%
2003-08-08 0 4.400 4.350 4.400 4.300 4.450 16,610,200 72,265,850 4.3507 1.749 1.729 1.749 1.709 1.769 41,790,824 1.7292 2.33%
2003-08-07 0 4.300 4.300 4.325 4.125 4.325 14,574,000 61,431,170 4.2151 1.709 1.709 1.719 1.640 1.719 36,667,798 1.6753 3.61%
2003-08-06 0 4.150 4.150 4.175 4.150 4.300 19,468,000 82,478,372 4.2366 1.649 1.649 1.659 1.649 1.709 48,980,973 1.6839 -6.21%
2003-08-05 0 4.425 4.400 4.425 4.400 4.475 10,143,675 44,797,039 4.4163 1.759 1.749 1.759 1.749 1.779 25,521,218 1.7553 -1.12%
2003-08-04 0 4.475 4.450 4.475 4.275 4.475 18,376,925 80,709,800 4.3919 1.779 1.769 1.779 1.699 1.779 46,235,857 1.7456 4.07%
2003-08-01 0 4.300 4.275 4.300 4.175 4.300 19,792,000 83,908,200 4.2395 1.709 1.699 1.709 1.659 1.709 49,796,148 1.6850 2.99%
2003-07-31 0 4.175 4.175 4.200 4.125 4.200 7,294,640 30,361,877 4.1622 1.659 1.659 1.669 1.640 1.669 18,353,121 1.6543 0.00%
2003-07-30 0 4.175 4.150 4.175 4.075 4.175 13,981,000 57,702,100 4.1272 1.659 1.649 1.659 1.620 1.659 35,175,826 1.6404 1.83%
2003-07-29 0 4.100 4.100 4.125 4.025 4.150 7,476,000 30,658,725 4.1010 1.630 1.630 1.640 1.600 1.649 18,809,418 1.6300 -0.61%
2003-07-28 0 4.125 4.100 4.150 3.900 4.150 24,520,000 98,590,575 4.0208 1.640 1.630 1.649 1.550 1.649 61,691,671 1.5981 5.10%
2003-07-25 0 3.925 3.900 3.925 3.875 3.925 8,247,000 32,242,352 3.9096 1.560 1.550 1.560 1.540 1.560 20,749,234 1.5539 0.00%
2003-07-24 0 3.925 3.900 3.925 3.850 4.000 17,778,000 69,422,288 3.9050 1.560 1.550 1.560 1.530 1.590 44,728,978 1.5521 -1.88%
2003-07-23 0 4.000 3.950 3.975 3.975 4.050 18,056,000 72,297,150 4.0041 1.590 1.570 1.580 1.580 1.610 45,428,418 1.5915 0.63%
2003-07-22 0 3.975 3.975 4.000 3.950 4.000 14,144,000 56,515,194 3.9957 1.580 1.580 1.590 1.570 1.590 35,585,930 1.5881 0.00%
2003-07-21 0 3.975 3.975 4.000 3.975 4.100 8,042,000 32,504,011 4.0418 1.580 1.580 1.590 1.580 1.630 20,233,459 1.6064 -1.24%
2003-07-18 0 4.025 4.000 4.025 3.925 4.050 26,549,000 106,053,242 3.9946 1.600 1.590 1.600 1.560 1.610 66,796,582 1.5877 -3.01%
2003-07-17 0 4.150 4.150 4.175 4.000 4.225 13,138,000 54,405,247 4.1411 1.649 1.649 1.659 1.590 1.679 33,054,860 1.6459 0.00%
2003-07-16 0 4.150 4.150 4.175 4.100 4.225 19,550,000 81,433,388 4.1654 1.649 1.649 1.659 1.630 1.679 49,187,283 1.6556 -2.35%
2003-07-15 0 4.250 4.250 4.275 4.175 4.300 16,956,000 71,887,058 4.2396 1.689 1.689 1.699 1.659 1.709 42,660,847 1.6851 1.19%
2003-07-14 0 4.200 4.175 4.200 3.950 4.225 27,052,800 110,834,303 4.0970 1.669 1.659 1.669 1.570 1.679 68,064,129 1.6284 5.66%
2003-07-11 0 3.975 3.950 3.975 3.925 4.075 17,569,200 70,148,311 3.9927 1.580 1.570 1.580 1.560 1.620 44,203,642 1.5869 -1.85%
2003-07-10 0 4.050 4.025 4.075 4.025 4.175 25,724,200 105,831,400 4.1141 1.610 1.600 1.620 1.600 1.659 64,721,407 1.6352 1.25%
2003-07-09 0 4.000 4.000 4.025 3.875 4.025 22,472,000 88,734,995 3.9487 1.590 1.590 1.600 1.540 1.600 56,538,957 1.5694 3.23%
2003-07-08 0 3.875 3.850 3.900 3.825 3.900 18,778,600 72,561,145 3.8640 1.540 1.530 1.550 1.520 1.550 47,246,461 1.5358 1.97%
2003-07-07 0 3.800 3.825 3.850 3.675 3.825 14,425,400 54,409,930 3.7718 1.510 1.520 1.530 1.461 1.520 36,293,925 1.4991 2.01%
2003-07-04 0 3.725 3.700 3.725 3.675 3.775 13,985,000 52,043,050 3.7213 1.481 1.471 1.481 1.461 1.500 35,185,890 1.4791 -1.32%
2003-07-03 0 3.775 3.750 3.775 3.600 3.775 11,002,000 40,387,438 3.6709 1.500 1.490 1.500 1.431 1.500 27,680,741 1.4590 3.42%
2003-07-02 0 3.650 3.625 3.650 3.525 3.675 15,110,600 54,448,945 3.6034 1.451 1.441 1.451 1.401 1.461 38,017,870 1.4322 3.55%
2003-06-30 0 3.525 3.525 3.550 3.500 3.675 32,983,200 117,618,085 3.5660 1.401 1.401 1.411 1.391 1.461 82,984,859 1.4173 -4.73%
2003-06-27 0 3.700 3.675 3.700 3.550 3.850 24,243,000 90,434,825 3.7303 1.471 1.461 1.471 1.411 1.530 60,994,747 1.4827 4.23%
2003-06-26 0 3.550 3.525 3.550 3.525 3.575 6,030,000 21,362,744 3.5427 1.411 1.401 1.411 1.401 1.421 15,171,320 1.4081 0.00%
2003-06-25 0 3.550 3.525 3.550 3.475 3.575 20,084,200 70,813,890 3.5259 1.411 1.401 1.411 1.381 1.421 50,531,316 1.4014 -0.70%
2003-06-24 0 3.575 3.550 3.575 3.450 3.575 24,537,307 86,498,011 3.5252 1.421 1.411 1.421 1.371 1.421 61,735,215 1.4011 -0.69%
2003-06-23 0 3.600 3.575 3.600 3.550 3.700 18,185,800 65,780,393 3.6171 1.431 1.421 1.431 1.411 1.471 45,754,992 1.4377 -2.04%
2003-06-20 0 3.675 3.675 3.700 3.625 3.825 37,424,800 138,887,965 3.7111 1.461 1.461 1.471 1.441 1.520 94,159,807 1.4750 1.38%
2003-06-19 0 3.625 3.600 3.625 3.450 3.625 29,240,800 104,025,191 3.5575 1.441 1.431 1.441 1.371 1.441 73,569,079 1.4140 2.84%
2003-06-18 0 3.525 3.500 3.525 3.475 3.550 18,795,800 65,957,015 3.5091 1.401 1.391 1.401 1.381 1.411 47,289,736 1.3947 0.00%
2003-06-17 0 3.525 3.500 3.525 3.475 3.550 34,663,000 121,628,755 3.5089 1.401 1.391 1.401 1.381 1.411 87,211,191 1.3946 2.92%
2003-06-16 0 3.425 3.425 3.450 3.350 3.475 19,939,000 68,065,905 3.4137 1.361 1.361 1.371 1.331 1.381 50,165,996 1.3568 0.74%
2003-06-13 0 3.400 3.400 3.425 3.100 3.425 50,595,200 165,690,115 3.2748 1.351 1.351 1.361 1.232 1.361 127,296,185 1.3016 7.94%
2003-06-12 0 3.150 3.100 3.150 3.000 3.150 14,823,000 45,712,400 3.0839 1.252 1.232 1.252 1.192 1.252 37,294,276 1.2257 3.28%
2003-06-11 0 3.050 3.025 3.050 2.950 3.050 12,898,751 38,785,278 3.0069 1.212 1.202 1.212 1.173 1.212 32,452,916 1.1951 4.27%
2003-06-10 0 2.925 2.925 2.950 2.875 2.975 6,531,000 19,128,575 2.9289 1.163 1.163 1.173 1.143 1.182 16,431,823 1.1641 0.86%
2003-06-09 0 2.900 2.900 2.925 2.900 3.000 11,571,200 33,739,760 2.9158 1.153 1.153 1.163 1.153 1.192 29,112,833 1.1589 -2.52%
2003-06-06 0 2.975 2.950 2.975 2.925 3.025 9,536,600 28,156,192 2.9524 1.182 1.173 1.182 1.163 1.202 23,993,833 1.1735 -1.65%
2003-06-05 0 3.025 2.975 3.050 2.975 3.100 10,416,400 31,792,850 3.0522 1.202 1.182 1.212 1.182 1.232 26,207,387 1.2131 0.00%
2003-06-03 0 3.025 3.025 3.050 2.975 3.050 12,399,400 37,559,860 3.0292 1.202 1.202 1.212 1.182 1.212 31,196,562 1.2040 0.83%
2003-06-02 0 3.000 2.975 3.000 2.925 3.000 10,429,000 30,916,056 2.9644 1.192 1.182 1.192 1.163 1.192 26,239,088 1.1782 3.09%
2003-05-30 0 2.950 2.925 2.950 2.925 2.975 9,112,000 26,891,350 2.9512 1.157 1.147 1.157 1.147 1.166 23,240,679 1.1571 -1.67%
2003-05-29 0 3.000 2.975 3.000 2.925 3.000 6,701,000 19,862,600 2.9641 1.176 1.166 1.176 1.147 1.176 17,091,285 1.1621 0.00%
2003-05-28 0 3.000 2.975 3.000 2.975 3.075 20,700,000 62,929,482 3.0401 1.176 1.166 1.176 1.166 1.206 52,796,538 1.1919 1.69%
2003-05-27 0 2.950 2.925 2.950 2.925 3.050 13,486,000 40,233,508 2.9834 1.157 1.147 1.157 1.147 1.196 34,396,817 1.1697 -2.48%
2003-05-26 0 3.025 3.025 3.050 2.900 3.050 21,406,000 64,043,278 2.9918 1.186 1.186 1.196 1.137 1.196 54,597,231 1.1730 4.31%
2003-05-23 0 2.900 2.900 2.925 2.875 3.000 20,654,000 60,503,990 2.9294 1.137 1.137 1.147 1.127 1.176 52,679,212 1.1485 -0.85%
2003-05-22 0 2.925 2.925 2.950 2.875 2.950 19,972,000 58,127,340 2.9104 1.147 1.147 1.157 1.127 1.157 50,939,732 1.1411 -0.85%
2003-05-21 0 2.950 2.925 2.950 2.800 2.950 32,653,000 93,995,355 2.8786 1.157 1.147 1.157 1.098 1.157 83,283,350 1.1286 4.42%
2003-05-20 0 2.825 2.800 2.825 2.775 2.825 8,826,000 24,778,508 2.8074 1.108 1.098 1.108 1.088 1.108 22,511,219 1.1007 -0.88%
2003-05-19 0 2.850 2.825 2.850 2.775 2.850 5,496,000 15,487,550 2.8180 1.117 1.108 1.117 1.088 1.117 14,017,863 1.1048 1.79%
2003-05-16 0 2.800 2.775 2.800 2.750 2.900 13,305,100 37,286,116 2.8024 1.098 1.088 1.098 1.078 1.137 33,935,421 1.0987 -1.75%
2003-05-15 0 2.850 2.850 2.875 2.800 2.925 21,417,800 61,367,790 2.8653 1.117 1.117 1.127 1.098 1.147 54,627,328 1.1234 0.88%
2003-05-14 0 2.825 2.825 2.850 2.800 2.875 12,423,800 35,042,060 2.8206 1.108 1.108 1.117 1.098 1.127 31,687,615 1.1059 -0.88%
2003-05-13 0 2.850 2.850 2.875 2.775 2.875 23,286,751 65,880,515 2.8291 1.117 1.117 1.127 1.088 1.127 59,394,194 1.1092 3.64%
2003-05-12 0 2.750 2.725 2.750 2.675 2.750 12,820,032 34,911,823 2.7232 1.078 1.068 1.078 1.049 1.078 32,698,227 1.0677 3.77%
2003-05-09 0 2.650 2.650 2.675 2.650 2.700 13,031,500 34,851,353 2.6744 1.039 1.039 1.049 1.039 1.059 33,237,588 1.0486 -1.85%
2003-05-07 0 2.700 2.675 2.700 2.625 2.700 18,816,000 49,987,282 2.6566 1.059 1.049 1.059 1.029 1.059 47,991,288 1.0416 1.89%
2003-05-06 0 2.650 2.600 2.650 2.600 2.725 35,287,300 93,609,780 2.6528 1.039 1.019 1.039 1.019 1.068 90,002,283 1.0401 -1.85%
2003-05-05 0 2.700 2.675 2.700 2.600 2.700 24,819,300 66,183,710 2.6666 1.059 1.049 1.059 1.019 1.059 63,303,049 1.0455 4.85%
2003-05-02 0 2.575 2.575 2.600 2.550 2.650 32,885,000 85,323,793 2.5946 1.010 1.010 1.019 1.000 1.039 83,875,079 1.0173 0.00%
2003-04-30 0 2.575 2.575 2.600 2.450 2.600 79,212,100 202,810,368 2.5603 1.010 1.010 1.019 0.961 1.019 202,035,006 1.0038 -4.63%
2003-04-29 0 2.700 2.675 2.700 2.675 2.825 18,353,800 50,154,559 2.7327 1.059 1.049 1.059 1.049 1.108 46,812,420 1.0714 -1.82%
2003-04-28 0 2.750 2.750 2.775 2.650 2.825 18,752,000 51,841,466 2.7646 1.078 1.078 1.088 1.039 1.108 47,828,052 1.0839 2.80%
2003-04-25 0 2.675 2.675 2.700 2.550 2.700 21,636,000 56,879,880 2.6289 1.049 1.049 1.059 1.000 1.059 55,183,859 1.0307 1.90%
2003-04-24 0 2.625 2.625 2.650 2.325 2.650 77,391,000 196,164,420 2.5347 1.029 1.029 1.039 0.912 1.039 197,390,186 0.9938 3.96%
2003-04-23 0 2.525 2.525 2.550 2.500 2.725 54,383,474 141,464,946 2.6012 0.990 0.990 1.000 0.980 1.068 138,708,171 1.0199 -5.61%
2003-04-22 0 2.675 2.675 2.700 2.675 2.775 16,174,300 43,769,492 2.7061 1.049 1.049 1.059 1.049 1.088 41,253,480 1.0610 -4.46%
2003-04-17 0 2.800 2.775 2.800 2.650 2.825 50,499,000 138,629,022 2.7452 1.098 1.088 1.098 1.039 1.108 128,800,597 1.0763 -0.88%
2003-04-16 0 2.825 2.825 2.850 2.825 2.900 15,998,100 45,487,526 2.8433 1.108 1.108 1.117 1.108 1.137 40,804,072 1.1148 -0.88%
2003-04-15 0 2.850 2.850 2.875 2.800 2.900 19,027,000 54,091,175 2.8429 1.117 1.117 1.127 1.098 1.137 48,529,455 1.1146 -0.87%
2003-04-14 0 2.875 2.850 2.875 2.850 3.025 19,751,000 57,568,280 2.9147 1.127 1.117 1.127 1.117 1.186 50,376,059 1.1428 -4.17%
2003-04-11 0 3.000 2.975 3.000 2.950 3.000 19,299,000 57,651,573 2.9873 1.176 1.166 1.176 1.157 1.176 49,223,207 1.1712 0.00%
2003-04-10 0 3.000 2.975 3.000 2.975 3.050 25,441,000 76,250,835 2.9972 1.176 1.166 1.176 1.166 1.196 64,888,730 1.1751 0.84%
2003-04-09 0 2.975 2.975 3.000 2.975 3.175 22,172,000 67,644,625 3.0509 1.166 1.166 1.176 1.166 1.245 56,550,958 1.1962 -4.80%
2003-04-08 0 3.125 3.125 3.150 3.125 3.175 4,067,400 12,819,470 3.1518 1.225 1.225 1.235 1.225 1.245 10,374,137 1.2357 -0.79%
2003-04-07 0 3.150 3.150 3.175 3.025 3.175 9,685,000 29,904,574 3.0877 1.235 1.235 1.245 1.186 1.245 24,702,148 1.2106 2.44%
2003-04-04 0 3.075 3.050 3.075 3.050 3.100 9,526,800 29,263,630 3.0717 1.206 1.196 1.206 1.196 1.215 24,298,650 1.2043 -1.60%
2003-04-03 0 3.125 3.100 3.125 3.100 3.175 8,586,000 26,914,188 3.1347 1.225 1.215 1.225 1.215 1.245 21,899,086 1.2290 -0.79%
2003-04-02 0 3.150 3.125 3.150 3.050 3.225 12,367,400 38,950,604 3.1495 1.235 1.225 1.235 1.196 1.264 31,543,763 1.2348 0.80%
2003-04-01 0 3.125 3.100 3.125 3.050 3.200 15,151,000 47,213,500 3.1162 1.225 1.215 1.225 1.196 1.255 38,643,495 1.2218 -3.10%
2003-03-31 0 3.225 3.225 3.250 3.075 3.225 13,297,000 42,022,741 3.1603 1.264 1.264 1.274 1.206 1.264 33,914,761 1.2391 2.38%
2003-03-28 0 3.150 3.125 3.150 3.100 3.175 5,119,200 16,088,025 3.1427 1.235 1.225 1.235 1.215 1.245 13,056,813 1.2322 1.61%
2003-03-27 0 3.100 3.100 3.125 3.100 3.175 7,024,000 21,927,504 3.1218 1.215 1.215 1.225 1.215 1.245 17,915,115 1.2240 -3.13%
2003-03-26 0 3.200 3.125 3.175 3.100 3.200 7,160,800 22,513,250 3.1440 1.255 1.225 1.245 1.215 1.255 18,264,031 1.2327 2.40%
2003-03-25 0 3.125 3.100 3.125 3.000 3.150 9,345,000 29,125,165 3.1167 1.225 1.215 1.225 1.176 1.235 23,834,959 1.2220 1.63%
2003-03-24 0 3.075 3.075 3.100 3.075 3.225 10,779,000 34,016,625 3.1558 1.206 1.206 1.215 1.206 1.264 27,492,458 1.2373 -3.91%
2003-03-21 0 3.200 3.150 3.175 3.075 3.200 27,779,600 88,141,270 3.1729 1.255 1.235 1.245 1.206 1.255 70,853,464 1.2440 1.59%
2003-03-20 0 3.150 3.100 3.150 3.000 3.150 27,332,000 84,484,566 3.0910 1.235 1.215 1.235 1.176 1.235 69,711,834 1.2119 5.88%
2003-03-19 0 2.975 2.950 3.025 2.925 3.025 14,854,200 44,186,086 2.9747 1.166 1.157 1.186 1.147 1.186 37,886,489 1.1663 0.85%
2003-03-18 0 2.950 2.925 2.975 2.925 2.975 6,176,600 18,215,320 2.9491 1.157 1.147 1.166 1.147 1.166 15,753,773 1.1563 0.85%
2003-03-17 0 2.925 2.900 2.925 2.875 2.950 4,997,600 14,520,428 2.9055 1.147 1.137 1.147 1.127 1.157 12,746,666 1.1392 -1.68%
2003-03-14 0 2.975 2.975 3.000 2.950 3.000 11,042,000 32,821,650 2.9724 1.166 1.166 1.176 1.157 1.176 28,163,255 1.1654 0.85%
2003-03-13 0 2.950 2.950 2.975 2.900 2.975 23,836,200 69,874,741 2.9315 1.157 1.157 1.166 1.137 1.166 60,795,596 1.1493 0.00%
2003-03-12 0 2.950 2.925 2.950 2.825 2.950 33,053,400 95,686,927 2.8949 1.157 1.147 1.157 1.108 1.157 84,304,593 1.1350 2.61%
2003-03-11 0 2.875 2.850 2.875 2.725 2.900 20,301,100 57,797,893 2.8470 1.127 1.117 1.127 1.068 1.137 51,779,120 1.1162 2.68%
2003-03-10 0 2.800 2.775 2.800 2.625 2.800 23,758,800 64,268,500 2.7050 1.098 1.088 1.098 1.029 1.098 60,598,182 1.0606 2.75%
2003-03-07 0 2.725 2.700 2.725 2.550 2.725 49,840,000 131,183,914 2.6321 1.068 1.059 1.068 1.000 1.068 127,119,779 1.0320 0.93%
2003-03-06 0 2.700 2.675 2.700 2.650 2.800 38,819,130 105,037,448 2.7058 1.059 1.049 1.059 1.039 1.098 99,010,418 1.0609 -2.70%
2003-03-05 0 2.775 2.775 2.800 2.675 2.925 31,351,276 86,620,603 2.7629 1.088 1.088 1.098 1.049 1.147 79,963,228 1.0833 -4.31%
2003-03-04 0 2.900 2.900 2.925 2.875 2.950 3,884,000 11,350,560 2.9224 1.137 1.137 1.147 1.127 1.157 9,906,365 1.1458 -0.85%
2003-03-03 0 2.925 2.900 2.925 2.925 3.000 9,394,000 27,937,850 2.9740 1.147 1.137 1.147 1.147 1.176 23,959,936 1.1660 -2.50%
2003-02-28 0 3.000 2.950 3.000 2.950 3.000 9,074,800 27,043,222 2.9800 1.176 1.157 1.176 1.157 1.176 23,145,798 1.1684 0.00%
2003-02-27 0 3.000 2.975 3.000 2.875 3.000 12,717,000 37,377,725 2.9392 1.176 1.166 1.176 1.127 1.176 32,435,438 1.1524 3.45%
2003-02-26 0 2.900 2.875 2.900 2.875 2.925 7,088,000 20,512,140 2.8939 1.137 1.127 1.137 1.127 1.147 18,078,351 1.1346 0.00%
2003-02-25 0 2.900 2.875 2.900 2.775 2.900 18,892,651 53,493,640 2.8315 1.137 1.127 1.137 1.088 1.137 48,186,790 1.1101 0.87%
2003-02-24 0 2.875 2.875 2.900 2.850 3.000 17,223,000 49,984,174 2.9022 1.127 1.127 1.137 1.117 1.176 43,928,250 1.1379 -3.36%
2003-02-21 0 2.975 2.950 2.975 2.950 3.000 17,506,000 52,073,752 2.9746 1.166 1.157 1.166 1.157 1.176 44,650,057 1.1663 0.00%
2003-02-20 0 2.975 2.950 2.975 2.950 3.050 20,138,000 60,347,086 2.9967 1.166 1.157 1.166 1.157 1.196 51,363,124 1.1749 -1.65%
2003-02-19 0 3.025 3.025 3.050 2.975 3.125 18,543,495 56,204,698 3.0310 1.186 1.186 1.196 1.166 1.225 47,296,248 1.1884 -1.63%
2003-02-18 0 3.075 3.125 3.150 3.075 3.175 19,542,000 61,139,750 3.1286 1.206 1.225 1.235 1.206 1.245 49,842,992 1.2266 -3.15%
2003-02-17 0 3.175 3.150 3.175 3.100 3.200 10,677,600 33,744,505 3.1603 1.245 1.235 1.245 1.215 1.255 27,233,831 1.2391 2.42%
2003-02-14 0 3.100 3.100 3.125 3.025 3.125 13,699,505 42,225,502 3.0823 1.215 1.215 1.225 1.186 1.225 34,941,373 1.2085 1.64%
2003-02-13 0 3.050 3.025 3.050 3.025 3.200 12,776,600 40,152,015 3.1426 1.196 1.186 1.196 1.186 1.255 32,587,451 1.2321 -3.94%
2003-02-12 0 3.175 3.150 3.175 3.050 3.175 13,195,600 41,472,895 3.1429 1.245 1.235 1.245 1.196 1.245 33,656,135 1.2323 3.25%
2003-02-11 0 3.075 3.050 3.075 3.000 3.125 7,622,800 23,387,120 3.0680 1.206 1.196 1.206 1.176 1.225 19,442,389 1.2029 1.65%
2003-02-10 0 3.025 3.025 3.050 3.000 3.125 28,155,800 85,922,225 3.0517 1.186 1.186 1.196 1.176 1.225 71,812,983 1.1965 -3.20%
2003-02-07 0 3.125 3.125 3.150 3.075 3.150 11,547,159 35,909,179 3.1098 1.225 1.225 1.235 1.206 1.235 29,451,692 1.2193 0.81%
2003-02-06 0 3.100 3.075 3.100 3.075 3.150 14,654,000 45,726,021 3.1204 1.215 1.206 1.215 1.206 1.235 37,375,868 1.2234 -0.80%
2003-02-05 0 3.125 3.100 3.125 3.075 3.150 13,411,451 41,787,063 3.1158 1.225 1.215 1.225 1.206 1.235 34,206,675 1.2216 -0.79%
2003-02-04 0 3.150 3.125 3.150 3.100 3.200 21,596,774 67,938,562 3.1458 1.235 1.225 1.235 1.215 1.255 55,083,811 1.2334 0.00%
2003-01-30 0 3.150 3.125 3.175 2.900 3.175 32,997,200 101,579,100 3.0784 1.235 1.225 1.245 1.137 1.245 84,161,252 1.2070 6.78%
2003-01-29 0 2.950 2.925 2.950 2.925 3.050 27,166,200 81,248,380 2.9908 1.157 1.147 1.157 1.147 1.196 69,288,952 1.1726 0.85%
2003-01-28 0 2.925 2.900 2.925 2.825 2.925 7,156,000 20,670,850 2.8886 1.147 1.137 1.147 1.108 1.147 18,251,789 1.1325 3.54%
2003-01-27 0 2.825 2.825 2.850 2.825 2.875 5,229,000 14,912,450 2.8519 1.108 1.108 1.117 1.108 1.127 13,336,864 1.1181 -1.74%
2003-01-24 0 2.875 2.850 2.875 2.800 2.950 12,344,146 35,243,548 2.8551 1.127 1.117 1.127 1.098 1.157 31,484,453 1.1194 -1.71%
2003-01-23 0 2.925 2.900 2.950 2.875 3.000 18,717,000 54,922,013 2.9343 1.147 1.137 1.157 1.127 1.176 47,738,782 1.1505 -2.50%
2003-01-22 0 3.000 2.975 3.000 2.900 3.025 35,837,480 107,060,332 2.9874 1.176 1.166 1.176 1.137 1.186 91,405,549 1.1713 3.45%
2003-01-21 0 2.900 2.900 2.925 2.875 3.000 48,786,800 143,340,605 2.9381 1.137 1.137 1.147 1.127 1.176 124,433,532 1.1519 1.75%
2003-01-20 0 2.850 2.825 2.850 2.800 2.875 23,296,000 65,867,948 2.8274 1.117 1.108 1.117 1.098 1.127 59,417,785 1.1086 0.00%
2003-01-17 0 2.850 2.800 2.825 2.750 2.875 54,809,000 154,252,765 2.8144 1.117 1.098 1.108 1.078 1.127 139,793,499 1.1034 4.59%
2003-01-16 0 2.725 2.700 2.725 2.675 2.850 90,034,966 248,473,860 2.7597 1.068 1.059 1.068 1.049 1.117 229,639,346 1.0820 -4.39%
2003-01-15 0 2.850 2.825 2.850 2.825 2.950 35,128,700 101,238,245 2.8819 1.117 1.108 1.117 1.108 1.157 89,597,765 1.1299 -3.39%
2003-01-14 0 2.950 2.950 2.975 2.950 3.125 17,595,600 53,196,321 3.0233 1.157 1.157 1.166 1.157 1.225 44,878,587 1.1853 -4.84%
2003-01-13 0 3.100 3.075 3.100 3.025 3.100 8,773,600 26,980,972 3.0752 1.215 1.206 1.215 1.186 1.215 22,377,570 1.2057 0.00%
2003-01-10 0 3.100 3.050 3.100 3.025 3.150 36,782,000 113,996,535 3.0992 1.215 1.196 1.215 1.186 1.235 93,814,601 1.2151 0.00%
2003-01-09 0 3.100 3.100 3.125 3.000 3.125 27,731,200 85,516,125 3.0838 1.215 1.215 1.225 1.176 1.225 70,730,017 1.2090 3.33%
2003-01-08 0 3.000 3.000 3.025 2.875 3.050 23,685,400 70,763,439 2.9876 1.176 1.176 1.186 1.127 1.196 60,410,972 1.1714 4.35%
2003-01-07 0 2.875 2.850 2.875 2.850 2.925 24,864,200 71,751,665 2.8857 1.127 1.117 1.127 1.117 1.147 63,417,569 1.1314 0.88%
2003-01-06 0 2.850 2.850 2.875 2.725 2.900 26,061,000 73,521,875 2.8211 1.117 1.117 1.127 1.068 1.137 66,470,076 1.1061 4.59%
2003-01-03 0 2.725 2.725 2.750 2.700 2.750 11,502,000 31,216,650 2.7140 1.068 1.068 1.078 1.059 1.078 29,336,511 1.0641 0.93%
2003-01-02 0 2.700 2.675 2.700 2.650 2.700 2,064,000 5,534,750 2.6816 1.059 1.049 1.059 1.039 1.059 5,264,350 1.0514 2.86%
2002-12-31 0 2.625 2.600 2.650 2.625 2.675 1,726,000 4,577,900 2.6523 1.029 1.019 1.039 1.029 1.049 4,402,262 1.0399 0.00%
2002-12-30 0 2.625 2.625 2.650 2.625 2.725 4,080,000 10,900,454 2.6717 1.029 1.029 1.039 1.029 1.068 10,406,274 1.0475 -0.94%
2002-12-27 0 2.650 2.625 2.650 2.625 2.775 20,382,000 54,736,596 2.6855 1.039 1.029 1.039 1.029 1.088 51,985,460 1.0529 -2.75%
2002-12-24 0 2.725 2.700 2.725 2.700 2.800 4,541,600 12,434,602 2.7379 1.068 1.059 1.068 1.059 1.098 11,583,611 1.0735 -0.91%
2002-12-23 0 2.750 2.725 2.750 2.750 2.800 8,824,400 24,384,180 2.7633 1.078 1.068 1.078 1.078 1.098 22,507,138 1.0834 -0.90%
2002-12-20 0 2.775 2.775 2.800 2.775 2.950 29,657,700 84,579,894 2.8519 1.088 1.088 1.098 1.088 1.157 75,643,665 1.1181 -2.63%
2002-12-19 0 2.850 2.825 2.850 2.825 2.900 10,927,539 31,239,056 2.8587 1.117 1.108 1.117 1.108 1.137 27,871,315 1.1208 -0.87%
2002-12-18 0 2.875 2.850 2.875 2.800 2.875 14,370,000 40,987,832 2.8523 1.127 1.117 1.127 1.098 1.127 36,651,509 1.1183 2.68%
2002-12-17 0 2.800 2.775 2.800 2.750 2.825 19,811,102 55,003,502 2.7764 1.098 1.088 1.098 1.078 1.108 50,529,352 1.0885 1.82%
2002-12-16 0 2.750 2.725 2.750 2.700 2.750 10,245,102 27,881,523 2.7214 1.078 1.068 1.078 1.059 1.078 26,130,720 1.0670 0.92%
2002-12-13 0 2.725 2.700 2.725 2.675 2.750 12,819,000 34,792,030 2.7141 1.068 1.059 1.068 1.049 1.078 32,695,595 1.0641 -0.91%
2002-12-12 0 2.750 2.725 2.750 2.700 2.825 15,677,600 43,092,624 2.7487 1.078 1.068 1.078 1.059 1.108 39,986,618 1.0777 -1.79%
2002-12-11 0 2.800 2.775 2.800 2.750 2.850 26,391,000 73,867,710 2.7990 1.098 1.088 1.098 1.078 1.117 67,311,760 1.0974 0.00%
2002-12-10 0 2.800 2.775 2.800 2.750 2.850 20,993,400 58,689,128 2.7956 1.098 1.088 1.098 1.078 1.117 53,544,871 1.0961 0.00%
2002-12-09 0 2.800 2.775 2.800 2.775 2.925 17,927,000 50,803,000 2.8339 1.098 1.088 1.098 1.088 1.147 45,723,842 1.1111 -4.27%
2002-12-06 0 2.925 2.925 2.950 2.725 2.925 22,879,500 64,997,380 2.8409 1.147 1.147 1.157 1.068 1.147 58,355,477 1.1138 5.41%
2002-12-05 0 2.775 2.750 2.800 2.700 2.775 11,446,000 31,350,190 2.7390 1.088 1.078 1.098 1.059 1.088 29,193,680 1.0739 1.83%
2002-12-04 0 2.725 2.700 2.725 2.700 2.750 4,718,000 12,920,287 2.7385 1.068 1.059 1.068 1.059 1.078 12,033,530 1.0737 -0.91%
2002-12-03 0 2.750 2.750 2.775 2.750 2.825 12,766,800 35,619,328 2.7900 1.078 1.078 1.088 1.078 1.108 32,562,456 1.0939 -0.90%
2002-12-02 0 2.775 2.800 2.825 2.775 2.875 16,232,400 45,350,735 2.7938 1.088 1.098 1.108 1.088 1.127 41,401,667 1.0954 0.91%
2002-11-29 0 2.750 2.725 2.750 2.675 2.750 13,122,000 35,673,550 2.7186 1.078 1.068 1.078 1.049 1.078 33,468,414 1.0659 0.92%
2002-11-28 0 2.725 2.700 2.725 2.625 2.750 25,336,200 68,522,005 2.7045 1.068 1.059 1.068 1.029 1.078 64,621,432 1.0604 4.81%
2002-11-27 0 2.600 2.600 2.625 2.600 2.650 8,427,800 22,030,496 2.6140 1.019 1.019 1.029 1.019 1.039 21,495,587 1.0249 -0.95%
2002-11-26 0 2.625 2.625 2.650 2.550 2.650 15,919,200 41,503,500 2.6071 1.029 1.029 1.039 1.000 1.039 40,602,833 1.0222 1.94%
2002-11-25 0 2.575 2.575 2.600 2.575 2.650 14,747,800 38,594,528 2.6170 1.010 1.010 1.019 1.010 1.039 37,615,110 1.0260 -1.90%
2002-11-22 0 2.625 2.625 2.650 2.625 2.700 22,462,000 59,722,375 2.6588 1.029 1.029 1.039 1.029 1.059 57,290,620 1.0424 0.00%
2002-11-21 0 2.625 2.625 2.650 2.500 2.675 33,741,166 87,750,898 2.6007 1.029 1.029 1.039 0.980 1.049 86,058,780 1.0197 5.00%
2002-11-20 0 2.500 2.475 2.500 2.450 2.525 7,154,000 17,850,614 2.4952 0.980 0.970 0.980 0.961 0.990 18,246,687 0.9783 2.04%
2002-11-19 0 2.450 2.450 2.500 2.450 2.500 5,103,400 12,684,480 2.4855 0.961 0.961 0.980 0.961 0.980 13,016,514 0.9745 -1.01%
2002-11-18 0 2.475 2.450 2.475 2.450 2.550 4,093,600 10,257,406 2.5057 0.970 0.961 0.970 0.961 1.000 10,440,962 0.9824 -1.98%
2002-11-15 0 2.525 2.500 2.525 2.450 2.550 14,834,200 37,205,830 2.5081 0.990 0.980 0.990 0.961 1.000 37,835,478 0.9834 3.06%
2002-11-14 0 2.450 2.425 2.450 2.425 2.475 6,974,000 17,020,800 2.4406 0.961 0.951 0.961 0.951 0.970 17,787,587 0.9569 2.08%
2002-11-13 0 2.400 2.400 2.425 2.375 2.425 5,176,140 12,392,584 2.3942 0.941 0.941 0.951 0.931 0.951 13,202,042 0.9387 1.05%
2002-11-12 0 2.375 2.350 2.375 2.350 2.425 5,358,400 12,817,010 2.3919 0.931 0.921 0.931 0.921 0.951 13,666,907 0.9378 -1.04%
2002-11-11 0 2.400 2.375 2.400 2.375 2.425 8,953,600 21,393,720 2.3894 0.941 0.931 0.941 0.931 0.951 22,836,670 0.9368 1.05%
2002-11-08 0 2.375 2.375 2.400 2.350 2.475 14,772,000 35,529,898 2.4052 0.931 0.931 0.941 0.921 0.970 37,676,834 0.9430 -2.06%
2002-11-07 0 2.425 2.425 2.450 2.425 2.525 17,747,000 43,870,116 2.4720 0.951 0.951 0.961 0.951 0.990 45,264,742 0.9692 -1.02%
2002-11-06 0 2.450 2.425 2.450 2.425 2.475 4,797,600 11,768,070 2.4529 0.961 0.951 0.961 0.951 0.970 12,236,554 0.9617 0.00%
2002-11-05 0 2.450 2.450 2.475 2.425 2.475 7,574,742 18,632,600 2.4598 0.961 0.961 0.970 0.951 0.970 19,319,814 0.9644 0.00%
2002-11-04 0 2.450 2.425 2.450 2.425 2.475 3,314,893 8,133,799 2.4537 0.961 0.951 0.961 0.951 0.970 8,454,825 0.9620 1.03%
2002-11-01 0 2.425 2.425 2.450 2.400 2.475 8,080,600 19,780,428 2.4479 0.951 0.951 0.961 0.941 0.970 20,610,034 0.9597 1.04%
2002-10-31 0 2.400 2.425 2.450 2.400 2.550 9,946,000 24,656,800 2.4791 0.941 0.951 0.961 0.941 1.000 25,367,844 0.9720 -5.88%
2002-10-30 0 2.550 2.525 2.550 2.450 2.575 6,222,000 15,647,834 2.5149 1.000 0.990 1.000 0.961 1.010 15,869,568 0.9860 3.03%
2002-10-29 0 2.475 2.450 2.475 2.450 2.575 8,120,200 20,282,310 2.4978 0.970 0.961 0.970 0.961 1.010 20,711,036 0.9793 -3.88%
2002-10-28 0 2.575 2.550 2.575 2.500 2.575 14,819,000 37,383,422 2.5227 1.010 1.000 1.010 0.980 1.010 37,796,710 0.9891 1.98%
2002-10-25 0 2.525 2.500 2.525 2.475 2.525 10,469,800 26,181,837 2.5007 0.990 0.980 0.990 0.970 0.990 26,703,826 0.9805 0.00%
2002-10-24 0 2.525 2.500 2.525 2.450 2.550 12,028,000 30,215,050 2.5121 0.990 0.980 0.990 0.961 1.000 30,678,104 0.9849 0.00%
2002-10-23 0 2.525 2.500 2.525 2.450 2.550 11,139,200 27,892,590 2.5040 0.990 0.980 0.990 0.961 1.000 28,411,169 0.9817 2.02%
2002-10-22 0 2.475 2.450 2.525 2.450 2.600 6,789,600 17,180,680 2.5304 0.970 0.961 0.990 0.961 1.019 17,317,264 0.9921 -1.98%
2002-10-21 0 2.525 2.525 2.550 2.500 2.675 12,315,600 32,188,793 2.6137 0.990 0.990 1.000 0.980 1.049 31,411,644 1.0247 -3.81%
2002-10-18 0 2.625 2.625 2.650 2.575 2.700 28,665,400 75,950,346 2.6495 1.029 1.029 1.039 1.010 1.059 73,112,747 1.0388 5.00%
2002-10-17 0 2.500 2.475 2.500 2.475 2.550 24,326,400 61,262,110 2.5183 0.980 0.970 0.980 0.970 1.000 62,045,879 0.9874 2.04%
2002-10-16 0 2.450 2.425 2.450 2.350 2.500 18,596,200 45,597,554 2.4520 0.961 0.951 0.961 0.921 0.980 47,430,675 0.9614 7.69%
2002-10-15 0 2.275 2.275 2.350 2.275 2.425 12,860,600 30,635,998 2.3822 0.892 0.892 0.921 0.892 0.951 32,801,698 0.9340 -2.15%
2002-10-11 0 2.325 2.300 2.325 2.250 2.325 10,866,837 24,676,814 2.2708 0.912 0.902 0.912 0.882 0.912 27,716,491 0.8903 4.49%
2002-10-10 0 2.225 2.200 2.225 2.200 2.275 18,129,200 40,305,374 2.2232 0.872 0.863 0.872 0.863 0.892 46,239,565 0.8717 -4.30%
2002-10-09 0 2.325 2.300 2.350 2.300 2.450 17,109,000 40,113,655 2.3446 0.912 0.902 0.921 0.902 0.961 43,637,486 0.9192 -4.12%
2002-10-08 0 2.425 2.425 2.450 2.400 2.450 9,640,600 23,433,292 2.4307 0.951 0.951 0.961 0.941 0.961 24,588,903 0.9530 -1.02%
2002-10-07 0 2.450 2.450 2.475 2.425 2.550 20,207,200 50,005,431 2.4746 0.961 0.961 0.970 0.951 1.000 51,539,623 0.9702 -3.92%
2002-10-04 0 2.550 2.550 2.575 2.550 2.575 15,512,541 39,643,206 2.5556 1.000 1.000 1.010 1.000 1.010 39,565,626 1.0020 0.00%
2002-10-03 0 2.550 2.525 2.550 2.525 2.575 24,416,163 62,237,459 2.5490 1.000 0.990 1.000 0.990 1.010 62,274,825 0.9994 1.19%
2002-10-02 0 2.550 2.550 2.575 2.425 2.600 33,402,900 85,079,343 2.5471 0.988 0.988 0.998 0.940 1.007 86,210,251 0.9869 4.08%
2002-09-30 0 2.450 2.425 2.450 2.375 2.450 10,830,000 26,264,318 2.4251 0.949 0.940 0.949 0.920 0.949 27,951,376 0.9396 3.16%
2002-09-27 0 2.375 2.350 2.375 2.350 2.425 16,658,000 39,714,238 2.3841 0.920 0.911 0.920 0.911 0.940 42,992,985 0.9237 2.15%
2002-09-26 0 2.325 2.325 2.350 2.325 2.450 11,735,000 27,961,833 2.3828 0.901 0.901 0.911 0.901 0.949 30,287,110 0.9232 -3.13%
2002-09-25 0 2.400 2.400 2.425 2.375 2.450 9,809,400 23,726,700 2.4188 0.930 0.930 0.940 0.920 0.949 25,317,288 0.9372 -3.03%
2002-09-24 0 2.475 2.450 2.475 2.400 2.475 3,758,600 9,179,605 2.4423 0.959 0.949 0.959 0.930 0.959 9,700,650 0.9463 1.02%
2002-09-23 0 2.450 2.450 2.475 2.400 2.500 14,991,800 36,880,261 2.4600 0.949 0.949 0.959 0.930 0.969 38,692,654 0.9532 2.08%
2002-09-20 0 2.400 2.400 2.425 2.375 2.450 22,494,000 54,342,838 2.4159 0.930 0.930 0.940 0.920 0.949 58,055,240 0.9361 -1.03%
2002-09-19 0 2.425 2.425 2.450 2.375 2.450 21,678,100 52,313,985 2.4132 0.940 0.940 0.949 0.920 0.949 55,949,467 0.9350 2.11%
2002-09-18 0 2.375 2.350 2.375 2.325 2.400 10,525,400 24,769,504 2.3533 0.920 0.911 0.920 0.901 0.930 27,165,227 0.9118 -2.06%
2002-09-17 0 2.425 2.400 2.425 2.300 2.475 14,605,000 34,689,372 2.3752 0.940 0.930 0.940 0.891 0.959 37,694,353 0.9203 7.78%
2002-09-16 0 2.250 2.225 2.250 2.225 2.325 4,729,000 10,740,475 2.2712 0.872 0.862 0.872 0.862 0.901 12,205,176 0.8800 -1.10%
2002-09-13 0 2.275 2.275 2.325 2.275 2.375 10,532,400 24,445,220 2.3210 0.881 0.881 0.901 0.881 0.920 27,183,294 0.8993 -4.21%
2002-09-12 0 2.375 2.350 2.375 2.350 2.425 7,511,400 17,857,070 2.3773 0.920 0.911 0.920 0.911 0.940 19,386,331 0.9211 -1.04%
2002-09-11 0 2.400 2.375 2.400 2.350 2.400 3,962,000 9,424,860 2.3788 0.930 0.920 0.930 0.911 0.930 10,225,610 0.9217 2.13%
2002-09-10 0 2.350 2.350 2.400 2.275 2.375 6,732,200 15,640,646 2.3233 0.911 0.911 0.930 0.881 0.920 17,375,277 0.9002 3.30%
2002-09-09 0 2.275 2.275 2.300 2.250 2.300 4,345,000 9,829,120 2.2622 0.881 0.881 0.891 0.872 0.891 11,214,102 0.8765 1.11%
2002-09-06 0 2.250 2.250 2.300 2.225 2.300 3,304,000 7,426,125 2.2476 0.872 0.872 0.891 0.862 0.891 8,527,363 0.8709 0.00%
2002-09-05 0 2.250 2.250 2.275 2.250 2.300 1,940,000 4,389,880 2.2628 0.872 0.872 0.881 0.872 0.891 5,006,987 0.8768 0.00%
2002-09-04 0 2.250 2.275 2.300 2.200 2.275 8,161,100 18,138,964 2.2226 0.872 0.881 0.891 0.852 0.881 21,063,156 0.8612 2.27%
2002-09-03 0 2.200 2.200 2.225 2.150 2.275 8,213,000 18,134,196 2.2080 0.852 0.852 0.862 0.833 0.881 21,197,105 0.8555 -3.30%
2002-09-02 0 2.275 2.250 2.275 2.225 2.325 7,826,000 17,801,400 2.2746 0.881 0.872 0.881 0.862 0.901 20,198,289 0.8813 -1.09%
2002-08-30 0 2.300 2.275 2.300 2.275 2.400 11,941,000 27,745,425 2.3235 0.891 0.881 0.891 0.881 0.930 30,818,779 0.9003 -4.17%
2002-08-29 0 2.400 2.375 2.400 2.300 2.400 17,766,000 41,715,134 2.3480 0.930 0.920 0.930 0.891 0.930 45,852,645 0.9098 3.23%
2002-08-28 0 2.325 2.325 2.350 2.325 2.400 5,849,000 13,696,571 2.3417 0.901 0.901 0.911 0.901 0.930 15,095,808 0.9073 -2.11%
2002-08-27 0 2.375 2.350 2.375 2.325 2.400 3,121,400 7,339,100 2.3512 0.920 0.911 0.920 0.901 0.930 8,056,087 0.9110 0.00%
2002-08-26 0 2.375 2.375 2.400 2.350 2.425 7,202,000 17,183,675 2.3860 0.920 0.920 0.930 0.911 0.940 18,587,794 0.9245 -2.06%
2002-08-23 0 2.425 2.400 2.425 2.375 2.425 6,886,000 16,534,800 2.4012 0.940 0.930 0.940 0.920 0.940 17,772,223 0.9304 1.04%
2002-08-22 0 2.400 2.400 2.425 2.350 2.425 11,088,400 26,537,556 2.3933 0.930 0.930 0.940 0.911 0.940 28,618,286 0.9273 1.05%
2002-08-21 0 2.375 2.375 2.400 2.275 2.400 12,076,333 28,732,936 2.3793 0.920 0.920 0.930 0.881 0.930 31,168,063 0.9219 4.40%
2002-08-20 0 2.275 2.250 2.275 2.225 2.400 4,729,000 10,820,318 2.2881 0.881 0.872 0.881 0.862 0.930 12,205,176 0.8865 -3.19%
2002-08-19 0 2.350 2.350 2.375 2.325 2.425 19,045,800 45,275,385 2.3772 0.911 0.911 0.920 0.901 0.940 49,155,708 0.9211 1.08%
2002-08-16 0 2.325 2.325 2.350 2.275 2.375 12,340,000 28,701,000 2.3259 0.901 0.901 0.911 0.881 0.920 31,848,567 0.9012 2.20%
2002-08-15 0 2.275 2.250 2.275 2.200 2.300 13,326,600 29,851,821 2.2400 0.881 0.872 0.881 0.852 0.891 34,394,904 0.8679 3.41%
2002-08-14 0 2.200 2.175 2.200 2.100 2.200 11,744,000 25,564,600 2.1768 0.852 0.843 0.852 0.814 0.852 30,310,338 0.8434 2.33%
2002-08-13 0 2.150 2.125 2.150 2.050 2.175 6,409,200 13,590,966 2.1205 0.833 0.823 0.833 0.794 0.843 16,541,640 0.8216 3.61%
2002-08-12 0 2.075 2.075 2.100 2.025 2.125 3,192,000 6,613,700 2.0720 0.804 0.804 0.814 0.785 0.823 8,238,300 0.8028 0.00%
2002-08-09 0 2.075 2.050 2.075 2.050 2.100 1,709,000 3,563,530 2.0852 0.804 0.794 0.804 0.794 0.814 4,410,794 0.8079 0.00%
2002-08-08 0 2.075 2.075 2.100 2.025 2.100 2,724,000 5,662,590 2.0788 0.804 0.804 0.814 0.785 0.814 7,030,429 0.8054 -1.19%
2002-08-07 0 2.100 2.075 2.100 2.075 2.125 6,676,000 13,941,900 2.0884 0.814 0.804 0.814 0.804 0.823 17,230,230 0.8092 2.44%
2002-08-06 0 2.050 2.025 2.050 1.980 2.050 10,242,000 20,674,860 2.0186 0.794 0.785 0.794 0.767 0.794 26,433,794 0.7821 3.02%
2002-08-05 0 1.990 1.990 2.025 1.980 2.025 9,566,010 19,160,659 2.0030 0.771 0.771 0.785 0.767 0.785 24,689,118 0.7761 -2.93%
2002-08-02 0 2.050 2.025 2.050 2.000 2.075 3,190,000 6,490,912 2.0348 0.794 0.785 0.794 0.775 0.804 8,233,138 0.7884 -1.20%
2002-08-01 0 2.075 2.075 2.100 2.075 2.225 8,551,190 18,087,948 2.1153 0.804 0.804 0.814 0.804 0.862 22,069,947 0.8196 -4.60%
2002-07-31 0 2.175 2.175 2.200 2.150 2.225 8,460,200 18,487,310 2.1852 0.843 0.843 0.852 0.833 0.862 21,835,109 0.8467 1.16%
2002-07-30 0 2.150 2.150 2.175 2.075 2.150 18,020,200 38,429,300 2.1326 0.833 0.833 0.843 0.804 0.833 46,508,715 0.8263 6.17%
2002-07-29 0 2.025 2.000 2.025 1.990 2.025 6,930,000 13,894,290 2.0049 0.785 0.775 0.785 0.771 0.785 17,885,784 0.7768 2.79%
2002-07-26 0 1.970 1.960 1.970 1.950 2.025 14,302,000 28,261,970 1.9761 0.763 0.759 0.763 0.756 0.785 36,912,334 0.7657 -1.50%
2002-07-25 0 2.000 2.000 2.025 1.980 2.075 16,773,400 33,673,738 2.0076 0.775 0.775 0.785 0.767 0.804 43,290,823 0.7778 0.00%
2002-07-24 0 2.000 2.000 2.025 1.990 2.125 8,157,000 16,437,160 2.0151 0.775 0.775 0.785 0.771 0.823 21,052,574 0.7808 -5.88%
2002-07-23 0 2.125 2.100 2.150 1.930 2.150 3,918,000 7,965,760 2.0331 0.823 0.814 0.833 0.748 0.833 10,112,049 0.7877 6.78%
2002-07-22 0 1.990 1.980 1.990 1.980 2.075 10,464,000 21,008,000 2.0076 0.771 0.767 0.771 0.767 0.804 27,006,759 0.7779 -4.10%
2002-07-19 0 2.075 2.050 2.100 2.050 2.200 6,278,200 13,316,850 2.1211 0.804 0.794 0.814 0.794 0.852 16,203,539 0.8218 -5.68%
2002-07-18 0 2.200 2.175 2.200 2.075 2.200 4,762,000 10,217,850 2.1457 0.852 0.843 0.852 0.804 0.852 12,290,347 0.8314 2.33%
2002-07-17 0 2.150 2.150 2.175 2.125 2.200 6,823,000 14,751,550 2.1620 0.833 0.833 0.843 0.823 0.852 17,609,625 0.8377 -1.15%
2002-07-16 0 2.175 2.175 2.225 2.050 2.225 22,875,000 49,088,337 2.1459 0.843 0.843 0.862 0.794 0.862 59,038,571 0.8315 -1.14%
2002-07-15 0 2.200 2.200 2.225 2.200 2.275 8,018,000 17,973,966 2.2417 0.852 0.852 0.862 0.852 0.881 20,693,826 0.8686 -2.22%
2002-07-12 0 2.250 2.225 2.250 2.250 2.275 8,524,000 19,179,100 2.2500 0.872 0.862 0.872 0.872 0.881 21,999,772 0.8718 0.00%
2002-07-11 0 2.250 2.225 2.250 2.225 2.275 4,182,000 9,375,200 2.2418 0.872 0.862 0.872 0.862 0.881 10,793,412 0.8686 0.00%
2002-07-10 0 2.250 2.225 2.250 2.225 2.350 9,232,000 20,902,150 2.2641 0.872 0.862 0.872 0.862 0.911 23,827,064 0.8772 -3.23%
2002-07-09 0 2.325 2.300 2.325 2.300 2.350 6,298,000 14,625,800 2.3223 0.901 0.891 0.901 0.891 0.911 16,254,641 0.8998 0.00%
2002-07-08 0 2.325 2.300 2.325 2.300 2.375 4,612,000 10,735,694 2.3278 0.901 0.891 0.901 0.891 0.920 11,903,208 0.9019 -1.06%
2002-07-05 0 2.350 2.325 2.350 2.275 2.350 7,936,400 18,287,545 2.3043 0.911 0.901 0.911 0.881 0.911 20,483,223 0.8928 2.17%
2002-07-04 0 2.300 2.275 2.300 2.250 2.300 2,833,000 6,401,902 2.2598 0.891 0.881 0.891 0.872 0.891 7,311,750 0.8756 2.22%
2002-07-03 0 2.250 2.225 2.250 2.200 2.250 6,219,000 13,756,800 2.2121 0.872 0.862 0.872 0.852 0.872 16,050,749 0.8571 1.12%
2002-07-02 0 2.225 2.200 2.225 2.200 2.225 3,338,000 7,398,700 2.2165 0.862 0.852 0.862 0.852 0.862 8,615,115 0.8588 1.14%
2002-06-28 0 2.200 2.200 2.225 2.175 2.225 3,357,500 7,401,250 2.2044 0.852 0.852 0.862 0.843 0.862 8,665,443 0.8541 2.33%
2002-06-27 0 2.150 2.150 2.175 2.125 2.200 9,264,000 19,794,912 2.1368 0.833 0.833 0.843 0.823 0.852 23,909,654 0.8279 1.18%
2002-06-26 0 2.125 2.150 2.175 2.100 2.150 7,967,000 16,866,950 2.1171 0.823 0.833 0.843 0.814 0.833 20,562,199 0.8203 -1.16%
2002-06-25 0 2.150 2.150 2.175 2.125 2.225 3,820,600 8,246,660 2.1585 0.833 0.833 0.843 0.823 0.862 9,860,667 0.8363 -2.27%
2002-06-24 0 2.200 2.175 2.200 2.125 2.225 5,762,000 12,619,724 2.1902 0.852 0.843 0.852 0.823 0.862 14,871,268 0.8486 3.53%
2002-06-21 0 2.125 2.100 2.175 2.075 2.175 7,672,000 16,374,340 2.1343 0.823 0.814 0.843 0.804 0.843 19,800,827 0.8270 1.19%
2002-06-20 0 2.100 2.100 2.125 1.990 2.100 16,607,000 34,146,890 2.0562 0.814 0.814 0.823 0.771 0.814 42,861,358 0.7967 2.44%
2002-06-19 0 2.050 2.050 2.100 2.050 2.150 7,742,000 16,108,700 2.0807 0.794 0.794 0.814 0.794 0.833 19,981,492 0.8062 -2.38%
2002-06-18 0 2.100 2.075 2.100 2.100 2.200 8,206,470 17,574,089 2.1415 0.814 0.804 0.814 0.814 0.852 21,180,252 0.8297 -3.45%
2002-06-17 0 2.175 2.125 2.150 2.125 2.200 6,097,800 13,172,990 2.1603 0.843 0.823 0.833 0.823 0.852 15,737,941 0.8370 1.16%
2002-06-14 0 2.150 2.150 2.200 2.150 2.250 11,961,000 26,338,636 2.2020 0.833 0.833 0.852 0.833 0.872 30,870,398 0.8532 -4.44%
2002-06-13 0 2.250 2.250 2.275 2.200 2.275 8,068,500 18,011,995 2.2324 0.872 0.872 0.881 0.852 0.881 20,824,162 0.8650 0.00%
2002-06-12 0 2.250 2.225 2.250 2.225 2.275 5,382,000 12,075,450 2.2437 0.872 0.862 0.872 0.862 0.881 13,890,518 0.8693 0.00%
2002-06-11 0 2.250 2.250 2.275 2.250 2.275 2,818,600 6,383,890 2.2649 0.872 0.872 0.881 0.872 0.881 7,274,584 0.8776 1.12%
2002-06-10 0 2.225 2.225 2.250 2.200 2.350 15,711,200 35,337,330 2.2492 0.862 0.862 0.872 0.852 0.911 40,549,368 0.8715 -4.30%
2002-06-07 0 2.325 2.325 2.350 2.275 2.350 9,477,900 22,058,969 2.3274 0.901 0.901 0.911 0.881 0.911 24,461,713 0.9018 -1.06%
2002-06-06 0 2.350 2.325 2.350 2.300 2.400 9,618,000 22,682,800 2.3584 0.911 0.901 0.911 0.891 0.930 24,823,300 0.9138 3.30%
2002-06-05 0 2.275 2.275 2.300 2.250 2.400 7,632,000 17,578,068 2.3032 0.881 0.881 0.891 0.872 0.930 19,697,590 0.8924 -3.19%
2002-06-04 0 2.350 2.350 2.375 2.225 2.375 6,283,200 14,589,900 2.3220 0.911 0.911 0.920 0.862 0.920 16,216,444 0.8997 4.44%
2002-06-03 0 2.250 2.225 2.250 2.200 2.300 12,175,200 27,505,440 2.2591 0.872 0.862 0.872 0.852 0.891 31,423,231 0.8753 -1.10%
2002-05-31 0 2.275 2.250 2.275 2.250 2.325 14,944,000 34,220,584 2.2899 0.881 0.872 0.881 0.872 0.901 38,569,286 0.8872 -2.15%
2002-05-30 0 2.325 2.300 2.350 2.300 2.500 12,510,000 29,382,900 2.3488 0.901 0.891 0.911 0.891 0.969 32,287,324 0.9100 -6.06%
2002-05-29 0 2.475 2.450 2.475 2.475 2.525 8,583,600 21,378,395 2.4906 0.959 0.949 0.959 0.959 0.978 22,153,595 0.9650 0.20%
2002-05-28 0 2.500 2.475 2.500 2.450 2.500 6,282,000 15,571,300 2.4787 0.957 0.947 0.957 0.938 0.957 16,410,270 0.9489 3.09%
2002-05-27 0 2.425 2.400 2.475 2.350 2.475 12,359,800 29,811,740 2.4120 0.928 0.919 0.947 0.900 0.947 32,287,115 0.9233 3.19%
2002-05-24 0 2.350 2.350 2.375 2.300 2.450 13,354,000 31,519,400 2.3603 0.900 0.900 0.909 0.880 0.938 34,884,232 0.9035 -4.08%
2002-05-23 0 2.450 2.400 2.450 2.400 2.550 19,074,200 47,345,845 2.4822 0.938 0.919 0.938 0.919 0.976 49,826,929 0.9502 -2.97%
2002-05-22 0 2.525 2.500 2.525 2.500 2.550 7,694,000 19,352,970 2.5153 0.967 0.957 0.967 0.957 0.976 20,098,793 0.9629 1.00%
2002-05-21 0 2.500 2.475 2.500 2.425 2.575 6,115,000 15,270,961 2.4973 0.957 0.947 0.957 0.928 0.986 15,974,021 0.9560 -0.99%
2002-05-17 0 2.525 2.500 2.525 2.475 2.525 5,835,000 14,543,239 2.4924 0.967 0.957 0.967 0.947 0.967 15,242,586 0.9541 0.00%
2002-05-16 0 2.525 2.475 2.525 2.475 2.550 5,697,000 14,251,775 2.5016 0.967 0.947 0.967 0.947 0.976 14,882,093 0.9576 0.00%
2002-05-15 0 2.525 2.500 2.525 2.450 2.525 12,990,000 32,443,986 2.4976 0.967 0.957 0.967 0.938 0.967 33,933,366 0.9561 3.06%
2002-05-14 0 2.450 2.450 2.475 2.450 2.525 6,703,400 16,685,185 2.4891 0.938 0.938 0.947 0.938 0.967 17,511,080 0.9528 -1.01%
2002-05-13 0 2.475 2.475 2.500 2.425 2.525 12,084,000 29,982,238 2.4812 0.947 0.947 0.957 0.928 0.967 31,566,651 0.9498 2.06%
2002-05-10 0 2.425 2.425 2.450 2.425 2.500 9,900,000 24,255,050 2.4500 0.928 0.928 0.938 0.928 0.957 25,861,457 0.9379 -2.02%
2002-05-09 0 2.475 2.450 2.475 2.375 2.475 9,300,600 22,760,834 2.4472 0.947 0.938 0.947 0.909 0.947 24,295,663 0.9368 2.06%
2002-05-08 0 2.425 2.425 2.450 2.425 2.525 6,646,400 16,389,790 2.4660 0.928 0.928 0.938 0.928 0.967 17,362,181 0.9440 -3.00%
2002-05-07 0 2.500 2.475 2.500 2.425 2.525 23,272,000 57,683,410 2.4787 0.957 0.947 0.957 0.928 0.967 60,792,710 0.9489 4.17%
2002-05-06 0 2.400 2.400 2.425 2.325 2.450 17,620,000 41,943,420 2.3804 0.919 0.919 0.928 0.890 0.938 46,028,169 0.9113 3.23%
2002-05-03 0 2.325 2.300 2.350 2.200 2.350 31,620,441 72,249,801 2.2849 0.890 0.880 0.900 0.842 0.900 82,601,078 0.8747 -1.06%
2002-05-02 0 2.350 2.325 2.350 2.250 2.400 26,470,000 61,401,450 2.3197 0.900 0.890 0.900 0.861 0.919 69,146,744 0.8880 1.08%
2002-04-30 0 2.325 2.325 2.350 2.300 2.475 24,842,930 58,647,769 2.3607 0.890 0.890 0.900 0.880 0.947 64,896,400 0.9037 -4.12%
2002-04-29 0 2.425 2.425 2.450 2.350 2.450 19,270,400 46,665,113 2.4216 0.928 0.928 0.938 0.900 0.938 50,339,456 0.9270 2.11%
2002-04-26 0 2.375 2.375 2.400 2.300 2.400 28,550,813 67,497,744 2.3641 0.909 0.909 0.919 0.880 0.919 74,582,386 0.9050 3.26%
2002-04-25 0 2.300 2.275 2.300 2.250 2.300 12,444,400 28,430,320 2.2846 0.880 0.871 0.880 0.861 0.880 32,508,113 0.8746 2.22%
2002-04-24 0 2.250 2.250 2.275 2.225 2.300 13,592,000 30,657,927 2.2556 0.861 0.861 0.871 0.852 0.880 35,505,952 0.8635 -2.17%
2002-04-23 0 2.300 2.275 2.300 2.200 2.300 16,020,000 36,003,025 2.2474 0.880 0.871 0.880 0.842 0.880 41,848,539 0.8603 2.22%
2002-04-22 0 2.250 2.225 2.250 2.150 2.250 16,039,600 35,460,050 2.2108 0.861 0.852 0.861 0.823 0.861 41,899,740 0.8463 4.65%
2002-04-19 0 2.150 2.150 2.175 2.125 2.275 28,753,000 63,528,725 2.2095 0.823 0.823 0.833 0.813 0.871 75,110,552 0.8458 -1.15%
2002-04-18 0 2.175 2.175 2.200 2.175 2.250 11,096,100 24,429,153 2.2016 0.833 0.833 0.842 0.833 0.861 28,985,991 0.8428 0.00%
2002-04-17 0 2.175 2.175 2.200 2.150 2.200 10,655,200 23,196,985 2.1771 0.833 0.833 0.842 0.823 0.842 27,834,242 0.8334 0.00%
2002-04-16 0 2.175 2.150 2.175 2.150 2.225 12,356,000 27,027,270 2.1874 0.833 0.823 0.833 0.823 0.852 32,277,188 0.8373 -1.14%
2002-04-15 0 2.200 2.175 2.200 2.150 2.275 29,616,000 65,504,675 2.2118 0.842 0.833 0.842 0.823 0.871 77,364,940 0.8467 1.15%
2002-04-12 0 2.175 2.150 2.175 1.980 2.175 53,316,436 111,269,473 2.0870 0.833 0.823 0.833 0.758 0.833 139,276,839 0.7989 8.75%
2002-04-11 0 2.000 1.990 2.000 1.950 2.050 26,742,600 53,270,842 1.9920 0.766 0.762 0.766 0.746 0.785 69,858,848 0.7625 0.00%
2002-04-10 0 2.000 1.990 2.000 1.990 2.025 7,616,800 15,254,470 2.0027 0.766 0.762 0.766 0.762 0.775 19,897,126 0.7667 -1.23%
2002-04-09 0 2.025 2.000 2.025 1.990 2.050 19,484,800 39,326,650 2.0183 0.775 0.766 0.775 0.762 0.785 50,899,527 0.7726 1.25%
2002-04-08 0 2.000 2.000 2.025 1.990 2.075 15,233,000 30,779,649 2.0206 0.766 0.766 0.775 0.762 0.794 39,792,684 0.7735 1.01%
2002-04-04 0 1.980 1.980 1.990 1.970 2.000 12,136,400 24,148,944 1.9898 0.758 0.758 0.762 0.754 0.766 31,703,534 0.7617 -1.00%
2002-04-03 0 2.000 1.980 2.025 1.920 2.025 12,890,000 25,448,270 1.9743 0.766 0.758 0.775 0.735 0.775 33,672,139 0.7558 0.00%
2002-04-02 0 2.000 2.000 2.025 2.000 2.050 12,568,000 25,296,906 2.0128 0.766 0.766 0.775 0.766 0.785 32,830,989 0.7705 -2.44%
2002-03-28 0 2.050 2.025 2.050 2.025 2.100 4,616,200 9,506,304 2.0593 0.785 0.775 0.785 0.775 0.804 12,058,753 0.7883 -2.38%
2002-03-27 0 2.100 2.075 2.100 2.050 2.100 4,525,800 9,375,420 2.0715 0.804 0.794 0.804 0.785 0.804 11,822,604 0.7930 1.20%
2002-03-26 0 2.075 2.050 2.075 2.025 2.075 6,010,000 12,344,250 2.0540 0.794 0.785 0.794 0.775 0.794 15,699,733 0.7863 0.00%
2002-03-25 0 2.075 2.050 2.075 2.025 2.100 6,621,000 13,661,300 2.0633 0.794 0.785 0.794 0.775 0.804 17,295,829 0.7899 1.22%
2002-03-22 0 2.050 2.025 2.050 2.025 2.050 13,519,200 27,515,764 2.0353 0.785 0.775 0.785 0.775 0.785 35,315,779 0.7791 0.00%
2002-03-21 0 2.050 2.050 2.075 2.025 2.050 12,714,000 26,039,350 2.0481 0.785 0.785 0.794 0.775 0.785 33,212,380 0.7840 0.00%
2002-03-20 0 2.050 2.050 2.075 2.000 2.075 10,463,506 21,370,622 2.0424 0.785 0.785 0.794 0.766 0.794 27,333,486 0.7818 0.00%
2002-03-19 0 2.050 2.050 2.075 1.980 2.075 11,068,200 22,348,912 2.0192 0.785 0.785 0.794 0.758 0.794 28,913,109 0.7730 -1.20%
2002-03-18 0 2.075 2.050 2.075 2.050 2.125 6,246,000 12,934,650 2.0709 0.794 0.785 0.794 0.785 0.813 16,316,228 0.7927 -2.35%
2002-03-15 0 2.125 2.100 2.125 2.050 2.150 22,033,400 46,505,560 2.1107 0.813 0.804 0.813 0.785 0.823 57,557,154 0.8080 0.00%
2002-03-14 0 2.125 2.125 2.150 2.025 2.150 30,747,600 64,190,185 2.0876 0.813 0.813 0.823 0.775 0.823 80,320,983 0.7992 4.94%
2002-03-13 0 2.025 2.000 2.025 1.980 2.025 22,756,000 45,828,930 2.0139 0.775 0.766 0.775 0.758 0.775 59,444,779 0.7709 0.00%
2002-03-12 0 2.025 2.025 2.050 2.000 2.050 30,313,000 61,542,970 2.0303 0.775 0.775 0.785 0.766 0.785 79,185,691 0.7772 1.76%
2002-03-11 0 1.990 1.990 2.000 1.960 2.000 18,850,500 37,391,847 1.9836 0.762 0.762 0.766 0.750 0.766 49,242,565 0.7593 1.53%
2002-03-08 0 1.960 1.960 1.970 1.950 1.980 37,193,200 73,391,310 1.9732 0.750 0.750 0.754 0.746 0.758 97,158,620 0.7554 0.00%
2002-03-07 0 1.960 1.970 1.980 1.960 2.000 10,101,000 20,010,870 1.9811 0.750 0.754 0.758 0.750 0.766 26,386,523 0.7584 -0.51%
2002-03-06 0 1.970 1.960 1.970 1.960 2.000 12,389,800 24,503,982 1.9778 0.754 0.750 0.754 0.750 0.766 32,365,483 0.7571 0.00%
2002-03-05 0 1.970 1.970 1.980 1.970 2.025 9,998,700 19,846,766 1.9849 0.754 0.754 0.758 0.754 0.775 26,119,288 0.7599 -1.50%
2002-03-04 0 2.000 2.000 2.025 1.980 2.050 19,668,400 39,282,666 1.9972 0.766 0.766 0.775 0.758 0.785 51,379,139 0.7646 -1.23%
2002-03-01 0 2.025 2.000 2.025 1.960 2.050 44,266,200 88,834,198 2.0068 0.775 0.766 0.775 0.750 0.785 115,635,194 0.7682 1.25%
2002-02-28 0 2.000 1.990 2.000 1.920 2.025 39,084,600 77,730,930 1.9888 0.766 0.762 0.766 0.735 0.775 102,099,464 0.7613 2.56%
2002-02-27 0 1.950 1.950 1.960 1.850 2.000 104,018,000 203,094,976 1.9525 0.746 0.746 0.750 0.708 0.766 271,722,931 0.7474 7.14%
2002-02-26 0 1.820 1.820 1.830 1.770 1.840 21,837,000 39,406,424 1.8046 0.697 0.697 0.701 0.678 0.704 57,044,104 0.6908 4.00%
2002-02-25 0 1.750 1.750 1.760 1.750 1.830 17,919,400 31,546,988 1.7605 0.670 0.670 0.674 0.670 0.701 46,810,282 0.6739 -2.78%
2002-02-22 0 1.800 1.790 1.800 1.780 1.820 12,767,000 22,982,000 1.8001 0.689 0.685 0.689 0.681 0.697 33,350,830 0.6891 -1.10%
2002-02-21 0 1.820 1.810 1.820 1.800 1.860 19,624,200 35,808,804 1.8247 0.697 0.693 0.697 0.689 0.712 51,263,677 0.6985 -1.09%
2002-02-20 0 1.840 1.830 1.840 1.820 1.910 27,990,500 52,147,229 1.8630 0.704 0.701 0.704 0.697 0.731 73,118,698 0.7132 -3.66%
2002-02-19 0 1.910 1.900 1.910 1.880 1.940 36,060,598 68,711,186 1.9054 0.731 0.727 0.731 0.720 0.743 94,199,960 0.7294 0.53%
2002-02-18 0 1.900 1.890 1.900 1.810 1.900 17,434,000 32,605,747 1.8702 0.727 0.724 0.727 0.693 0.727 45,542,287 0.7159 3.83%
2002-02-15 0 1.830 1.810 1.820 1.790 1.860 26,406,000 48,306,210 1.8294 0.701 0.693 0.697 0.685 0.712 68,979,559 0.7003 0.00%
2002-02-11 0 1.830 1.830 1.840 1.800 1.840 12,140,000 22,104,860 1.8208 0.701 0.701 0.704 0.689 0.704 31,712,938 0.6970 2.81%
2002-02-08 0 1.780 1.770 1.780 1.770 1.800 5,816,498 10,376,446 1.7840 0.681 0.678 0.681 0.678 0.689 15,194,254 0.6829 0.00%
2002-02-07 0 1.780 1.780 1.790 1.770 1.830 23,047,600 41,488,106 1.8001 0.681 0.681 0.685 0.678 0.701 60,206,517 0.6891 -1.66%
2002-02-06 0 1.810 1.810 1.820 1.760 1.840 43,548,300 78,641,728 1.8059 0.693 0.693 0.697 0.674 0.704 113,759,847 0.6913 3.43%
2002-02-05 0 1.750 1.740 1.750 1.680 1.770 34,022,400 59,429,074 1.7468 0.670 0.666 0.670 0.643 0.678 88,875,639 0.6687 1.16%
2002-02-04 0 1.730 1.730 1.740 1.720 1.780 28,640,000 50,306,160 1.7565 0.662 0.662 0.666 0.658 0.681 74,815,366 0.6724 0.58%
2002-02-01 0 1.720 1.710 1.720 1.710 1.840 56,751,000 99,575,164 1.7546 0.658 0.655 0.658 0.655 0.704 148,248,842 0.6717 -6.52%
2002-01-31 0 1.840 1.820 1.830 1.800 1.930 31,257,000 57,835,260 1.8503 0.704 0.697 0.701 0.689 0.739 81,651,672 0.7083 -3.66%
2002-01-30 0 1.910 1.910 1.920 1.890 2.025 33,998,400 65,257,498 1.9194 0.731 0.731 0.735 0.724 0.775 88,812,945 0.7348 -5.68%
2002-01-29 0 2.025 2.000 2.025 2.000 2.100 7,125,000 14,493,670 2.0342 0.775 0.766 0.775 0.766 0.804 18,612,412 0.7787 -1.22%
2002-01-28 0 2.050 2.050 2.075 2.025 2.100 17,005,298 35,024,287 2.0596 0.785 0.785 0.794 0.775 0.804 44,422,402 0.7884 1.23%
2002-01-25 0 2.025 2.025 2.050 2.000 2.075 18,759,200 38,065,115 2.0291 0.775 0.775 0.785 0.766 0.794 49,004,065 0.7768 0.00%
2002-01-24 0 2.025 2.025 2.050 1.970 2.075 24,336,000 49,225,665 2.0228 0.775 0.775 0.785 0.754 0.794 63,572,163 0.7743 1.25%
2002-01-23 0 2.000 1.990 2.000 1.960 2.025 14,615,000 29,057,690 1.9882 0.766 0.762 0.766 0.750 0.775 38,178,302 0.7611 2.04%
2002-01-22 0 1.960 1.960 1.970 1.940 1.990 11,770,700 23,077,964 1.9606 0.750 0.750 0.754 0.743 0.762 30,748,227 0.7505 0.51%
2002-01-21 0 1.950 1.950 1.960 1.940 2.025 14,378,000 28,517,950 1.9834 0.746 0.746 0.750 0.743 0.775 37,559,195 0.7593 -2.01%
2002-01-18 0 1.990 1.990 2.000 1.970 2.025 31,084,902 62,028,751 1.9955 0.762 0.762 0.766 0.754 0.775 81,202,106 0.7639 0.00%
2002-01-17 0 1.990 1.990 2.000 1.860 2.000 48,320,050 94,335,852 1.9523 0.762 0.762 0.766 0.712 0.766 126,224,938 0.7474 5.29%
2002-01-16 0 1.890 1.890 1.900 1.820 1.920 55,762,000 104,794,576 1.8793 0.724 0.724 0.727 0.697 0.735 145,665,309 0.7194 2.16%
2002-01-15 0 1.850 1.850 1.860 1.760 1.890 64,875,800 117,974,046 1.8185 0.708 0.708 0.712 0.674 0.724 169,473,000 0.6961 -4.64%
2002-01-14 0 1.940 1.930 1.940 1.890 2.025 44,623,600 86,921,490 1.9479 0.743 0.739 0.743 0.724 0.775 116,568,819 0.7457 -5.37%
2002-01-11 0 2.050 2.050 2.075 2.000 2.150 27,494,800 56,503,544 2.0551 0.785 0.785 0.794 0.766 0.823 71,823,796 0.7867 -2.38%
2002-01-10 0 2.100 2.075 2.100 2.050 2.125 27,928,800 58,032,416 2.0779 0.804 0.794 0.804 0.785 0.813 72,957,521 0.7954 0.00%
2002-01-09 0 2.100 2.100 2.125 2.050 2.325 47,164,000 99,194,648 2.1032 0.804 0.804 0.813 0.785 0.890 123,205,025 0.8051 -1.18%
2002-01-08 0 2.125 2.125 2.150 2.025 2.225 65,713,800 139,361,788 2.1207 0.813 0.813 0.823 0.775 0.852 171,662,081 0.8118 -4.49%
2002-01-07 0 2.225 2.200 2.225 2.175 2.350 44,045,800 97,945,975 2.2237 0.852 0.842 0.852 0.833 0.900 115,059,450 0.8513 -4.30%
2002-01-04 0 2.325 2.300 2.325 2.300 2.400 14,833,600 34,806,672 2.3465 0.890 0.880 0.890 0.880 0.919 38,749,344 0.8983 -1.06%
2002-01-03 0 2.350 2.325 2.350 2.300 2.425 11,267,000 26,686,450 2.3685 0.900 0.890 0.900 0.880 0.928 29,432,428 0.9067 -3.09%
2002-01-02 0 2.425 2.425 2.450 2.375 2.450 4,593,600 11,059,970 2.4077 0.928 0.928 0.938 0.909 0.938 11,999,716 0.9217 0.00%
2001-12-31 0 2.425 2.425 2.450 2.375 2.450 15,127,800 36,352,987 2.4031 0.928 0.928 0.938 0.909 0.938 39,517,873 0.9199 2.11%
2001-12-28 0 2.375 2.350 2.375 2.325 2.375 10,876,400 25,584,950 2.3523 0.909 0.900 0.909 0.890 0.909 28,412,076 0.9005 1.06%
2001-12-27 0 2.350 2.325 2.350 2.325 2.350 6,296,700 14,680,004 2.3314 0.900 0.890 0.900 0.890 0.900 16,448,670 0.8925 2.17%
2001-12-24 0 2.300 2.275 2.300 2.275 2.325 2,445,000 5,598,220 2.2897 0.880 0.871 0.880 0.871 0.890 6,386,996 0.8765 -1.08%
2001-12-21 0 2.325 2.325 2.350 2.250 2.350 12,506,000 28,930,050 2.3133 0.890 0.890 0.900 0.861 0.900 32,669,028 0.8855 1.09%
2001-12-20 0 2.300 2.300 2.325 2.250 2.325 11,595,400 26,658,991 2.2991 0.880 0.880 0.890 0.861 0.890 30,290,297 0.8801 3.37%
2001-12-19 0 2.225 2.225 2.275 2.225 2.350 11,114,200 25,264,850 2.2732 0.852 0.852 0.871 0.852 0.900 29,033,273 0.8702 -4.30%
2001-12-18 0 2.325 2.300 2.325 2.250 2.325 21,189,000 48,724,270 2.2995 0.890 0.880 0.890 0.861 0.890 55,351,355 0.8803 4.49%
2001-12-17 0 2.225 2.225 2.250 2.000 2.275 17,901,000 39,852,790 2.2263 0.852 0.852 0.861 0.766 0.871 46,762,216 0.8522 1.14%
2001-12-14 0 2.200 2.175 2.200 2.000 2.225 19,675,050 42,215,348 2.1456 0.842 0.833 0.842 0.766 0.852 51,396,511 0.8214 8.64%
2001-12-13 0 2.025 2.025 2.050 2.000 2.200 32,844,400 69,087,020 2.1035 0.775 0.775 0.785 0.766 0.842 85,798,387 0.8052 -5.81%
2001-12-12 0 2.150 2.150 2.175 2.125 2.300 38,767,600 85,566,795 2.2072 0.823 0.823 0.833 0.813 0.880 101,271,375 0.8449 -5.49%
2001-12-11 0 2.275 2.275 2.300 2.250 2.325 11,956,000 27,324,782 2.2854 0.871 0.871 0.880 0.861 0.890 31,232,281 0.8749 -2.15%
2001-12-10 0 2.325 2.300 2.325 2.275 2.375 25,090,000 58,230,891 2.3209 0.890 0.880 0.890 0.871 0.909 65,541,813 0.8885 0.00%
2001-12-07 0 2.325 2.325 2.350 2.250 2.350 29,201,100 67,562,756 2.3137 0.890 0.890 0.900 0.861 0.900 76,281,110 0.8857 4.49%
2001-12-06 0 2.225 2.225 2.250 2.150 2.275 68,206,400 151,297,782 2.2182 0.852 0.852 0.861 0.823 0.871 178,173,421 0.8492 3.49%
2001-12-05 0 2.150 2.125 2.150 2.100 2.375 92,982,400 204,052,726 2.1945 0.823 0.813 0.823 0.804 0.909 242,894,983 0.8401 -8.51%
2001-12-04 0 2.350 2.350 2.375 2.325 2.425 12,155,200 28,839,039 2.3726 0.900 0.900 0.909 0.890 0.928 31,752,645 0.9082 -3.09%
2001-12-03 0 2.425 2.400 2.425 2.350 2.450 10,409,000 25,081,325 2.4096 0.928 0.919 0.928 0.900 0.938 27,191,101 0.9224 3.19%
2001-11-30 0 2.350 2.350 2.375 2.325 2.425 15,625,900 36,801,630 2.3552 0.900 0.900 0.909 0.890 0.928 40,819,044 0.9016 2.17%
2001-11-29 0 2.300 2.300 2.325 2.275 2.375 8,652,800 19,963,790 2.3072 0.880 0.880 0.890 0.871 0.909 22,603,436 0.8832 -1.08%
2001-11-28 0 2.325 2.325 2.350 2.300 2.425 12,407,200 29,346,030 2.3652 0.890 0.890 0.900 0.880 0.928 32,410,936 0.9054 -4.12%
2001-11-27 0 2.425 2.425 2.450 2.375 2.425 16,580,600 39,849,490 2.4034 0.928 0.928 0.938 0.909 0.928 43,312,977 0.9200 2.11%
2001-11-26 0 2.375 2.350 2.375 2.325 2.525 12,113,000 28,809,350 2.3784 0.909 0.900 0.909 0.890 0.967 31,642,407 0.9105 -1.04%
2001-11-23 0 2.400 2.375 2.400 2.375 2.450 8,922,000 21,513,200 2.4113 0.919 0.909 0.919 0.909 0.938 23,306,658 0.9230 -1.03%
2001-11-22 0 2.425 2.400 2.425 2.300 2.450 10,602,000 25,278,350 2.3843 0.928 0.919 0.928 0.880 0.938 27,695,269 0.9127 5.43%
2001-11-21 0 2.300 2.300 2.325 2.275 2.325 12,656,500 29,179,784 2.3055 0.880 0.880 0.890 0.871 0.890 33,062,175 0.8826 0.00%
2001-11-20 0 2.300 2.300 2.325 2.250 2.400 19,534,800 45,346,618 2.3213 0.880 0.880 0.890 0.861 0.919 51,030,140 0.8886 -2.13%
2001-11-19 0 2.350 2.350 2.375 2.350 2.500 8,757,800 21,094,686 2.4087 0.900 0.900 0.909 0.900 0.957 22,877,724 0.9221 -2.08%
2001-11-16 0 2.400 2.375 2.400 2.375 2.550 12,342,000 30,156,184 2.4434 0.919 0.909 0.919 0.909 0.976 32,240,616 0.9353 -4.95%
2001-11-15 0 2.525 2.500 2.525 2.475 2.525 11,829,400 29,679,070 2.5089 0.967 0.957 0.967 0.947 0.967 30,901,567 0.9604 3.06%
2001-11-14 0 2.450 2.425 2.450 2.400 2.475 5,652,390 13,750,067 2.4326 0.938 0.928 0.938 0.919 0.947 14,765,560 0.9312 2.08%
2001-11-13 0 2.400 2.400 2.425 2.375 2.450 10,528,000 25,385,310 2.4112 0.919 0.919 0.928 0.909 0.938 27,501,961 0.9230 -1.03%
2001-11-12 0 2.425 2.425 2.450 2.425 2.550 9,989,000 24,694,795 2.4722 0.928 0.928 0.938 0.928 0.976 26,093,949 0.9464 -4.90%
2001-11-09 0 2.550 2.550 2.575 2.500 2.575 14,048,400 35,508,005 2.5275 0.976 0.976 0.986 0.957 0.986 36,698,191 0.9676 4.08%
2001-11-08 0 2.450 2.450 2.475 2.400 2.625 17,650,000 44,002,850 2.4931 0.938 0.938 0.947 0.919 1.005 46,106,537 0.9544 -5.77%
2001-11-07 0 2.600 2.575 2.600 2.550 2.700 5,295,400 13,762,630 2.5990 0.995 0.986 0.995 0.976 1.034 13,833,006 0.9949 -1.89%
2001-11-06 0 2.650 2.650 2.700 2.650 2.750 10,261,440 27,718,220 2.7012 1.014 1.014 1.034 1.014 1.053 26,805,635 1.0340 -1.85%
2001-11-05 0 2.700 2.675 2.700 2.650 2.725 15,383,200 41,587,045 2.7034 1.034 1.024 1.034 1.014 1.043 40,185,047 1.0349 0.93%
2001-11-02 0 2.675 2.675 2.700 2.475 2.700 17,277,200 44,380,575 2.5687 1.024 1.024 1.034 0.947 1.034 45,132,683 0.9833 3.88%
2001-11-01 0 2.575 2.550 2.575 2.500 2.650 11,251,000 29,014,260 2.5788 0.986 0.976 0.986 0.957 1.014 29,390,631 0.9872 -0.96%
2001-10-31 0 2.600 2.550 2.600 2.525 2.600 11,263,000 28,857,760 2.5622 0.995 0.976 0.995 0.967 0.995 29,421,979 0.9808 2.97%
2001-10-30 0 2.525 2.525 2.550 2.500 2.600 22,834,400 58,305,140 2.5534 0.967 0.967 0.976 0.957 0.995 59,649,581 0.9775 -2.88%
2001-10-29 0 2.600 2.575 2.600 2.500 2.650 19,544,600 50,821,435 2.6003 0.995 0.986 0.995 0.957 1.014 51,055,740 0.9954 0.97%
2001-10-26 0 2.575 2.550 2.575 2.500 2.625 32,774,000 84,154,980 2.5677 0.986 0.976 0.986 0.957 1.005 85,614,484 0.9830 3.00%
2001-10-24 0 2.500 2.475 2.500 2.425 2.500 11,708,000 28,899,500 2.4684 0.957 0.947 0.957 0.928 0.957 30,584,438 0.9449 1.01%
2001-10-23 0 2.475 2.475 2.500 2.475 2.600 15,498,400 38,796,560 2.5033 0.947 0.947 0.957 0.947 0.995 40,485,980 0.9583 0.00%
2001-10-22 0 2.475 2.450 2.475 2.375 2.475 9,669,000 23,608,952 2.4417 0.947 0.938 0.947 0.909 0.947 25,258,023 0.9347 4.21%
2001-10-19 0 2.375 2.350 2.375 2.350 2.450 15,316,400 36,384,170 2.3755 0.909 0.900 0.909 0.900 0.938 40,010,547 0.9094 0.00%
2001-10-18 0 2.375 2.350 2.400 2.275 2.425 16,921,000 39,798,796 2.3520 0.909 0.900 0.919 0.871 0.928 44,202,193 0.9004 1.93%
2001-10-17 0 2.350 2.325 2.350 2.300 2.400 16,503,000 38,602,439 2.3391 0.892 0.882 0.892 0.873 0.911 43,480,310 0.8878 3.30%
2001-10-16 0 2.275 2.275 2.300 2.275 2.300 9,558,000 21,794,946 2.2803 0.863 0.863 0.873 0.863 0.873 25,182,379 0.8655 0.00%
2001-10-15 0 2.275 2.250 2.275 2.200 2.300 11,627,200 26,344,575 2.2658 0.863 0.854 0.863 0.835 0.873 30,634,082 0.8600 -1.09%
2001-10-12 0 2.300 2.275 2.300 2.250 2.400 46,862,000 108,554,844 2.3165 0.873 0.863 0.873 0.854 0.911 123,466,903 0.8792 -5.15%
2001-10-11 0 2.425 2.425 2.450 2.425 2.525 21,551,800 53,288,890 2.4726 0.920 0.920 0.930 0.920 0.958 56,782,339 0.9385 0.00%
2001-10-10 0 2.425 2.400 2.425 2.325 2.475 11,938,000 28,749,140 2.4082 0.920 0.911 0.920 0.882 0.939 31,452,944 0.9140 0.00%
2001-10-09 0 2.425 2.425 2.450 2.300 2.525 23,804,000 57,866,920 2.4310 0.920 0.920 0.930 0.873 0.958 62,716,191 0.9227 7.78%
2001-10-08 0 2.250 2.250 2.275 2.200 2.275 10,663,800 24,001,368 2.2507 0.854 0.854 0.863 0.835 0.863 28,095,821 0.8543 -2.17%
2001-10-05 0 2.300 2.300 2.325 2.250 2.325 10,170,000 23,344,936 2.2955 0.873 0.873 0.882 0.854 0.882 26,794,810 0.8712 3.37%
2001-10-04 0 2.225 2.250 2.275 2.175 2.300 18,679,600 41,900,310 2.2431 0.845 0.854 0.863 0.826 0.873 49,214,979 0.8514 2.30%
2001-10-03 0 2.175 2.150 2.175 2.125 2.200 14,106,420 30,751,189 2.1799 0.826 0.816 0.826 0.807 0.835 37,166,062 0.8274 4.82%
2001-09-28 0 2.075 2.075 2.100 2.075 2.150 11,071,000 23,248,888 2.1000 0.788 0.788 0.797 0.788 0.816 29,168,667 0.7971 1.22%
2001-09-27 0 2.050 2.050 2.075 2.050 2.125 5,683,000 11,844,150 2.0841 0.778 0.778 0.788 0.778 0.807 14,972,951 0.7910 -3.53%
2001-09-26 0 2.125 2.100 2.150 2.075 2.200 6,735,200 14,373,131 2.1340 0.807 0.797 0.816 0.788 0.835 17,745,173 0.8100 0.00%
2001-09-25 0 2.125 2.125 2.150 2.025 2.250 24,530,800 53,065,760 2.1632 0.807 0.807 0.816 0.769 0.854 64,631,085 0.8211 1.19%
2001-09-24 0 2.100 2.100 2.125 1.920 2.125 15,087,100 30,836,923 2.0439 0.797 0.797 0.807 0.729 0.807 39,749,851 0.7758 8.25%
2001-09-21 0 1.940 1.930 1.940 1.860 1.970 14,744,483 28,437,429 1.9287 0.736 0.733 0.736 0.706 0.748 38,847,161 0.7320 0.00%
2001-09-20 0 1.940 1.940 1.950 1.740 1.990 20,479,100 39,380,685 1.9230 0.736 0.736 0.740 0.660 0.755 53,956,106 0.7299 8.99%
2001-09-19 0 1.780 1.810 1.820 1.640 1.840 22,307,800 38,680,914 1.7340 0.676 0.687 0.691 0.622 0.698 58,774,166 0.6581 8.54%
2001-09-18 0 1.640 1.630 1.640 1.620 1.760 13,032,400 21,885,768 1.6793 0.622 0.619 0.622 0.615 0.668 34,336,351 0.6374 -4.65%
2001-09-17 0 1.720 1.730 1.740 1.650 1.750 14,721,200 25,169,882 1.7098 0.653 0.657 0.660 0.626 0.664 38,785,817 0.6489 -4.44%
2001-09-14 0 1.800 1.790 1.800 1.780 1.870 5,884,400 10,618,094 1.8044 0.683 0.679 0.683 0.676 0.710 15,503,577 0.6849 -1.64%
2001-09-13 0 1.830 1.830 1.840 1.790 1.900 10,790,200 19,706,450 1.8263 0.695 0.695 0.698 0.679 0.721 28,428,846 0.6932 -1.61%
2001-09-12 0 1.860 1.850 1.860 1.700 1.900 19,331,800 34,655,106 1.7926 0.706 0.702 0.706 0.645 0.721 50,933,325 0.6804 -7.00%
2001-09-11 0 2.000 2.000 2.025 1.980 2.075 15,543,200 31,174,244 2.0057 0.759 0.759 0.769 0.752 0.788 40,951,533 0.7612 -1.23%
2001-09-10 0 2.025 2.025 2.050 2.000 2.100 17,654,000 35,980,454 2.0381 0.769 0.769 0.778 0.759 0.797 46,512,840 0.7736 -4.71%
2001-09-07 0 2.125 2.100 2.125 2.000 2.150 8,862,000 18,419,550 2.0785 0.807 0.797 0.807 0.759 0.816 23,348,634 0.7889 3.66%
2001-09-06 0 2.050 2.050 2.075 2.025 2.125 5,068,200 10,479,420 2.0677 0.778 0.778 0.788 0.769 0.807 13,353,142 0.7848 -3.53%
2001-09-05 0 2.125 2.100 2.125 2.050 2.175 13,355,700 27,902,866 2.0892 0.807 0.797 0.807 0.778 0.826 35,188,146 0.7930 -3.41%
2001-09-04 0 2.200 2.175 2.200 1.930 2.225 25,607,800 52,330,246 2.0435 0.835 0.826 0.835 0.733 0.845 67,468,647 0.7756 7.32%
2001-09-03 0 2.050 2.025 2.050 1.970 2.100 20,584,687 42,145,937 2.0474 0.778 0.769 0.778 0.748 0.797 54,234,295 0.7771 -2.38%
2001-08-31 0 2.100 2.150 2.175 2.100 2.225 10,366,600 22,360,132 2.1569 0.797 0.816 0.826 0.797 0.845 27,312,791 0.8187 -5.62%
2001-08-30 0 2.225 2.225 2.250 2.200 2.275 4,250,400 9,445,190 2.2222 0.845 0.845 0.854 0.835 0.863 11,198,492 0.8434 -1.11%
2001-08-29 0 2.250 2.250 2.275 2.150 2.275 7,587,400 16,947,906 2.2337 0.854 0.854 0.863 0.816 0.863 19,990,457 0.8478 4.65%
2001-08-28 0 2.150 2.150 2.175 2.050 2.200 19,473,500 41,939,943 2.1537 0.816 0.816 0.826 0.778 0.835 51,306,661 0.8174 0.00%
2001-08-27 0 2.150 2.125 2.150 2.100 2.375 18,977,000 41,613,986 2.1929 0.816 0.807 0.816 0.797 0.901 49,998,536 0.8323 -7.53%
2001-08-24 0 2.325 2.325 2.350 2.225 2.425 25,705,300 59,420,568 2.3116 0.882 0.882 0.892 0.845 0.920 67,725,530 0.8774 -4.12%
2001-08-23 0 2.425 2.425 2.450 2.425 2.475 8,367,800 20,395,619 2.4374 0.920 0.920 0.930 0.920 0.939 22,046,570 0.9251 -2.02%
2001-08-22 0 2.475 2.450 2.475 2.425 2.500 13,721,800 33,554,530 2.4453 0.939 0.930 0.939 0.920 0.949 36,152,707 0.9281 -1.00%
2001-08-21 0 2.500 2.475 2.500 2.300 2.700 39,805,600 98,879,994 2.4841 0.949 0.939 0.949 0.873 1.025 104,875,467 0.9428 0.00%
2001-08-20 0 2.500 2.550 2.600 2.475 2.750 23,056,800 61,357,375 2.6611 0.949 0.968 0.987 0.939 1.044 60,747,550 1.0100 -6.54%
2001-08-17 0 2.675 2.650 2.675 2.550 2.675 11,411,800 30,013,260 2.6300 1.015 1.006 1.015 0.968 1.015 30,066,570 0.9982 4.90%
2001-08-16 0 2.550 2.550 2.575 2.500 2.625 13,720,200 35,480,355 2.5860 0.968 0.968 0.977 0.949 0.996 36,148,491 0.9815 -2.86%
2001-08-15 0 2.625 2.625 2.650 2.575 2.650 17,391,200 45,343,790 2.6073 0.996 0.996 1.006 0.977 1.006 45,820,443 0.9896 1.94%
2001-08-14 0 2.575 2.575 2.600 2.475 2.575 19,504,400 49,469,135 2.5363 0.977 0.977 0.987 0.939 0.977 51,388,073 0.9627 6.19%
2001-08-13 0 2.425 2.425 2.450 2.375 2.475 20,078,200 49,096,764 2.4453 0.920 0.920 0.930 0.901 0.939 52,899,858 0.9281 2.11%
2001-08-10 0 2.375 2.375 2.400 2.325 2.425 21,380,100 50,877,703 2.3797 0.901 0.901 0.911 0.882 0.920 56,329,963 0.9032 1.06%
2001-08-09 0 2.350 2.325 2.350 2.150 2.350 25,117,000 57,378,635 2.2845 0.892 0.882 0.892 0.816 0.892 66,175,541 0.8671 2.17%
2001-08-08 0 2.300 2.275 2.325 2.250 2.450 36,529,600 85,801,136 2.3488 0.873 0.863 0.882 0.854 0.930 96,244,218 0.8915 -3.16%
2001-08-07 0 2.375 2.350 2.375 2.200 2.400 40,413,293 93,337,594 2.3096 0.901 0.892 0.901 0.835 0.911 106,476,550 0.8766 3.26%
2001-08-06 0 2.300 2.275 2.300 2.100 2.350 51,072,099 113,990,198 2.2319 0.873 0.863 0.873 0.797 0.892 134,559,214 0.8471 0.00%
2001-08-03 0 2.300 2.300 2.325 2.300 2.550 36,531,800 87,305,935 2.3899 0.873 0.873 0.882 0.873 0.968 96,250,015 0.9071 -8.00%
2001-08-02 0 2.500 2.475 2.500 2.475 2.700 22,596,000 57,773,860 2.5568 0.949 0.939 0.949 0.939 1.025 59,533,484 0.9704 -6.54%
2001-08-01 0 2.675 2.675 2.700 2.675 2.725 11,006,400 29,571,180 2.6867 1.015 1.015 1.025 1.015 1.034 28,998,466 1.0197 -0.93%
2001-07-31 0 2.700 2.725 2.750 2.625 2.725 5,623,200 15,115,220 2.6880 1.025 1.034 1.044 0.996 1.034 14,815,396 1.0202 -0.92%
2001-07-30 0 2.725 2.725 2.750 2.700 2.775 4,592,700 12,534,570 2.7292 1.034 1.034 1.044 1.025 1.053 12,100,347 1.0359 0.00%
2001-07-27 0 2.725 2.725 2.750 2.725 2.800 4,338,000 11,889,513 2.7408 1.034 1.034 1.044 1.034 1.063 11,429,291 1.0403 0.00%
2001-07-26 0 2.725 2.725 2.775 2.625 2.775 9,409,200 25,655,085 2.7266 1.034 1.034 1.053 0.996 1.053 24,790,337 1.0349 2.83%
2001-07-24 0 2.650 2.625 2.650 2.600 2.650 8,539,700 22,388,785 2.6217 1.006 0.996 1.006 0.987 1.006 22,499,473 0.9951 1.92%
2001-07-23 0 2.600 2.600 2.625 2.550 2.650 9,180,362 23,914,915 2.6050 0.987 0.987 0.996 0.968 1.006 24,187,420 0.9887 1.96%
2001-07-20 0 2.550 2.550 2.575 2.550 2.600 18,183,800 47,038,833 2.5869 0.968 0.968 0.977 0.968 0.987 47,908,699 0.9818 -1.92%
2001-07-19 0 2.600 2.575 2.600 2.550 2.650 19,974,200 51,746,050 2.5906 0.987 0.977 0.987 0.968 1.006 52,625,850 0.9833 -1.89%
2001-07-18 0 2.650 2.650 2.675 2.600 2.675 9,444,700 24,963,655 2.6431 1.006 1.006 1.015 0.987 1.015 24,883,869 1.0032 0.95%
2001-07-17 0 2.625 2.650 2.675 2.575 2.750 15,818,151 41,516,453 2.6246 0.996 1.006 1.015 0.977 1.044 41,675,944 0.9962 -4.55%
2001-07-16 0 2.750 2.725 2.750 2.700 2.775 10,111,200 27,641,135 2.7337 1.044 1.034 1.044 1.025 1.053 26,639,890 1.0376 2.80%
2001-07-13 0 2.675 2.675 2.725 2.675 2.825 12,964,000 35,000,415 2.6998 1.015 1.015 1.034 1.015 1.072 34,156,138 1.0247 -1.83%
2001-07-12 0 2.725 2.700 2.725 2.650 2.725 12,120,400 32,646,282 2.6935 1.034 1.025 1.034 1.006 1.034 31,933,512 1.0223 0.93%
2001-07-11 0 2.700 2.700 2.725 2.575 2.700 17,214,200 45,217,950 2.6268 1.025 1.025 1.034 0.977 1.025 45,354,103 0.9970 -0.92%
2001-07-10 0 2.725 2.725 2.750 2.650 2.750 11,872,600 32,117,506 2.7052 1.034 1.034 1.044 1.006 1.044 31,280,636 1.0268 4.81%
2001-07-09 0 2.600 2.575 2.600 2.550 2.675 25,609,000 67,222,560 2.6250 0.987 0.977 0.987 0.968 1.015 67,471,809 0.9963 -3.70%
2001-07-05 0 2.700 2.675 2.700 2.650 2.875 33,363,600 91,020,290 2.7281 1.025 1.015 1.025 1.006 1.091 87,902,786 1.0355 -6.09%
2001-07-04 0 2.875 2.850 2.875 2.800 2.925 10,995,800 31,211,632 2.8385 1.091 1.082 1.091 1.063 1.110 28,970,538 1.0774 -1.71%
2001-07-03 0 2.925 2.900 2.950 2.800 2.950 9,414,600 26,990,661 2.8669 1.110 1.101 1.120 1.063 1.120 24,804,564 1.0881 4.46%
2001-06-29 0 2.800 2.850 2.875 2.800 2.950 7,773,000 22,218,266 2.8584 1.063 1.082 1.091 1.063 1.120 20,479,455 1.0849 -1.75%
2001-06-28 0 2.850 2.825 2.850 2.825 3.000 8,535,800 24,806,100 2.9061 1.082 1.072 1.082 1.072 1.139 22,489,198 1.1030 -5.00%
2001-06-27 0 3.000 2.975 3.000 2.925 3.000 11,755,869 34,795,741 2.9599 1.139 1.129 1.139 1.110 1.139 30,973,085 1.1234 1.69%
2001-06-26 0 2.950 2.925 2.950 2.875 2.975 10,321,400 30,278,272 2.9335 1.120 1.110 1.120 1.091 1.129 27,193,703 1.1134 1.72%
2001-06-22 0 2.900 2.850 2.900 2.850 3.025 17,031,400 50,079,545 2.9404 1.101 1.082 1.101 1.082 1.148 44,872,481 1.1160 0.00%
2001-06-21 0 2.900 2.850 2.875 2.675 2.925 43,805,348 123,968,093 2.8300 1.101 1.082 1.091 1.015 1.110 115,413,568 1.0741 9.43%
2001-06-20 0 2.650 2.650 2.675 2.400 2.675 29,847,200 75,988,001 2.5459 1.006 1.006 1.015 0.911 1.015 78,638,157 0.9663 6.00%
2001-06-19 0 2.500 2.475 2.500 2.500 2.650 13,695,400 34,895,330 2.5480 0.949 0.939 0.949 0.949 1.006 36,083,151 0.9671 -3.85%
2001-06-18 0 2.600 2.600 2.625 2.600 2.750 15,568,451 41,506,255 2.6660 0.987 0.987 0.996 0.987 1.044 41,018,062 1.0119 -3.70%
2001-06-15 0 2.700 2.650 2.700 2.475 2.700 34,601,800 90,109,585 2.6042 1.025 1.006 1.025 0.939 1.025 91,165,061 0.9884 3.85%
2001-06-14 0 2.600 2.575 2.600 2.550 2.725 36,862,949 97,128,132 2.6348 0.987 0.977 0.987 0.968 1.034 97,122,490 1.0001 -0.95%
2001-06-13 0 2.625 2.600 2.625 2.425 2.825 55,469,800 147,623,074 2.6613 0.996 0.987 0.996 0.920 1.072 146,145,798 1.0101 0.96%
2001-06-12 0 2.600 2.575 2.600 2.525 2.650 64,779,200 167,991,969 2.5933 0.987 0.977 0.987 0.958 1.006 170,673,193 0.9843 -1.89%
2001-06-11 0 2.650 2.650 2.675 2.625 2.850 55,904,601 154,404,794 2.7619 1.006 1.006 1.015 0.996 1.082 147,291,365 1.0483 -5.36%
2001-06-08 0 2.800 2.775 2.800 2.750 2.950 46,882,200 131,449,831 2.8038 1.063 1.053 1.063 1.044 1.120 123,520,123 1.0642 -3.45%
2001-06-07 0 2.900 2.900 2.925 2.850 2.975 25,652,800 74,281,230 2.8956 1.101 1.101 1.110 1.082 1.129 67,587,208 1.0990 -2.52%
2001-06-06 0 2.975 3.000 3.025 2.850 3.050 22,067,800 64,780,270 2.9355 1.129 1.139 1.148 1.082 1.158 58,141,840 1.1142 -0.83%
2001-06-05 0 3.000 2.975 3.075 2.975 3.200 31,378,200 97,766,774 3.1158 1.139 1.129 1.167 1.129 1.215 82,671,870 1.1826 -3.23%
2001-06-04 0 3.100 3.100 3.125 2.800 3.125 40,784,200 121,931,676 2.9897 1.177 1.177 1.186 1.063 1.186 107,453,776 1.1347 7.83%
2001-06-01 0 2.875 2.850 2.875 2.825 2.900 11,922,200 33,977,752 2.8500 1.091 1.082 1.091 1.072 1.101 31,411,316 1.0817 0.00%
2001-05-31 0 2.875 2.850 2.875 2.800 2.900 28,125,000 80,218,981 2.8522 1.091 1.082 1.091 1.063 1.101 74,100,692 1.0826 -0.86%
2001-05-30 0 2.900 2.900 2.925 2.825 2.925 12,052,600 34,787,080 2.8863 1.101 1.101 1.110 1.072 1.110 31,754,880 1.0955 0.00%
2001-05-29 0 2.900 2.900 2.925 2.875 3.075 19,024,000 56,022,350 2.9448 1.101 1.101 1.110 1.091 1.167 50,122,367 1.1177 -3.33%
2001-05-28 0 3.000 3.000 3.025 2.875 3.025 18,430,000 55,001,700 2.9844 1.139 1.139 1.148 1.091 1.148 48,557,360 1.1327 1.69%
2001-05-25 0 2.950 2.950 2.975 2.850 3.000 17,268,400 50,830,754 2.9436 1.120 1.120 1.129 1.082 1.139 45,496,903 1.1172 1.72%
2001-05-24 0 2.900 2.875 2.900 2.825 2.900 19,569,000 55,863,325 2.8547 1.101 1.091 1.101 1.072 1.101 51,558,274 1.0835 1.75%
2001-05-23 0 2.850 2.825 2.850 2.775 2.900 24,097,000 68,217,700 2.8310 1.082 1.072 1.082 1.053 1.101 63,488,156 1.0745 0.00%
2001-05-22 0 2.850 2.825 2.850 2.800 3.025 22,763,000 66,611,166 2.9263 1.082 1.072 1.082 1.063 1.148 59,973,478 1.1107 1.79%
2001-05-21 0 2.800 2.775 2.800 2.675 2.800 16,132,000 43,805,750 2.7155 1.063 1.053 1.063 1.015 1.063 42,502,840 1.0307 6.67%
2001-05-18 0 2.625 2.600 2.625 2.525 2.800 27,835,300 74,499,308 2.6764 0.996 0.987 0.996 0.958 1.063 73,337,422 1.0158 -0.43%
2001-05-17 0 2.900 2.875 2.900 2.800 3.000 25,097,500 72,593,813 2.8925 1.001 0.992 1.001 0.966 1.035 72,736,581 0.9980 -0.85%
2001-05-16 0 2.925 2.925 2.950 2.850 3.025 26,584,320 78,355,796 2.9474 1.009 1.009 1.018 0.983 1.044 77,045,624 1.0170 0.86%
2001-05-15 0 2.900 2.900 2.925 2.750 2.975 32,922,000 95,252,975 2.8933 1.001 1.001 1.009 0.949 1.027 95,413,237 0.9983 6.42%
2001-05-14 0 2.725 2.700 2.725 2.625 2.775 15,940,000 43,199,699 2.7101 0.940 0.932 0.940 0.906 0.958 46,196,677 0.9351 2.83%
2001-05-11 0 2.650 2.625 2.650 2.525 2.650 15,003,000 38,979,299 2.5981 0.914 0.906 0.914 0.871 0.914 43,481,101 0.8965 4.95%
2001-05-10 0 2.525 2.525 2.550 2.500 2.700 38,557,000 99,137,325 2.5712 0.871 0.871 0.880 0.863 0.932 111,744,371 0.8872 -9.01%
2001-05-09 0 2.775 2.750 2.775 2.525 2.775 18,330,000 48,071,700 2.6226 0.958 0.949 0.958 0.871 0.958 53,123,280 0.9049 9.90%
2001-05-08 0 2.525 2.525 2.550 2.400 2.600 24,769,000 62,299,625 2.5152 0.871 0.871 0.880 0.828 0.897 71,784,535 0.8679 2.02%
2001-05-07 0 2.475 2.450 2.475 2.425 2.500 2,678,000 6,579,372 2.4568 0.854 0.845 0.854 0.837 0.863 7,761,274 0.8477 2.06%
2001-05-04 0 2.425 2.425 2.450 2.400 2.500 7,770,000 19,091,984 2.4571 0.837 0.837 0.845 0.828 0.863 22,518,706 0.8478 -1.02%
2001-05-03 0 2.450 2.450 2.475 2.450 2.525 6,354,000 15,778,750 2.4833 0.845 0.845 0.854 0.845 0.871 18,414,911 0.8568 -2.00%
2001-05-02 0 2.500 2.500 2.525 2.350 2.525 21,178,000 52,283,025 2.4687 0.863 0.863 0.871 0.811 0.871 61,377,241 0.8518 7.53%
2001-04-27 0 2.325 2.325 2.350 2.250 2.350 15,820,000 36,227,660 2.2900 0.802 0.802 0.811 0.776 0.811 45,848,898 0.7902 1.09%
2001-04-26 0 2.300 2.275 2.300 2.250 2.400 10,945,988 25,305,864 2.3119 0.794 0.785 0.794 0.776 0.828 31,723,229 0.7977 -2.13%
2001-04-25 0 2.350 2.325 2.350 2.325 2.400 11,521,700 27,197,433 2.3605 0.811 0.802 0.811 0.802 0.828 33,391,735 0.8145 0.00%
2001-04-24 0 2.350 2.350 2.375 2.300 2.425 19,984,000 47,305,557 2.3672 0.811 0.811 0.819 0.794 0.837 57,916,837 0.8168 0.00%
2001-04-23 0 2.350 2.300 2.350 2.225 2.375 21,316,000 49,107,280 2.3038 0.811 0.794 0.811 0.768 0.819 61,777,187 0.7949 5.62%
2001-04-20 0 2.225 2.225 2.250 2.150 2.325 20,552,000 46,113,470 2.2437 0.768 0.768 0.776 0.742 0.802 59,562,993 0.7742 -5.32%
2001-04-19 0 2.350 2.350 2.375 2.275 2.425 38,109,000 89,068,666 2.3372 0.811 0.811 0.819 0.785 0.837 110,445,995 0.8064 4.44%
2001-04-18 0 2.250 2.250 2.275 2.075 2.275 24,342,000 53,541,800 2.1996 0.776 0.776 0.785 0.716 0.785 70,547,021 0.7590 5.88%
2001-04-17 0 2.125 2.100 2.125 2.075 2.175 8,478,400 17,944,700 2.1165 0.733 0.725 0.733 0.716 0.750 24,571,763 0.7303 0.00%
2001-04-12 0 2.125 2.100 2.125 1.990 2.175 20,590,000 43,033,170 2.0900 0.733 0.725 0.733 0.687 0.750 59,673,123 0.7211 3.66%
2001-04-11 0 2.050 2.050 2.075 1.950 2.075 21,857,000 44,087,470 2.0171 0.707 0.707 0.716 0.673 0.716 63,345,092 0.6960 2.50%
2001-04-10 0 2.000 1.980 1.990 1.970 2.050 17,540,000 35,185,476 2.0060 0.690 0.683 0.687 0.680 0.707 50,833,733 0.6922 1.52%
2001-04-09 0 1.970 1.950 1.970 1.940 2.000 16,215,000 32,055,560 1.9769 0.680 0.673 0.680 0.669 0.690 46,993,671 0.6821 -0.51%
2001-04-06 0 1.980 1.960 1.970 1.930 2.025 10,458,000 20,611,360 1.9709 0.683 0.676 0.680 0.666 0.699 30,308,961 0.6800 4.76%
2001-04-04 0 1.890 1.890 1.900 1.880 1.970 14,626,000 28,647,460 1.9587 0.652 0.652 0.656 0.649 0.680 42,388,494 0.6758 -4.55%
2001-04-03 0 1.980 1.990 2.000 1.970 2.050 14,921,000 29,976,520 2.0090 0.683 0.687 0.690 0.680 0.707 43,243,451 0.6932 -3.41%
2001-04-02 0 2.050 2.025 2.050 1.950 2.050 24,811,000 49,698,770 2.0031 0.707 0.699 0.707 0.673 0.707 71,906,258 0.6912 5.13%
2001-03-30 0 1.950 1.940 1.950 1.900 1.960 10,234,000 19,881,280 1.9427 0.673 0.669 0.673 0.656 0.676 29,659,774 0.6703 3.17%
2001-03-29 0 1.890 1.890 1.900 1.870 1.910 6,859,000 12,959,290 1.8894 0.652 0.652 0.656 0.645 0.659 19,878,482 0.6519 -0.53%
2001-03-28 0 1.900 1.880 1.900 1.880 1.950 9,518,000 18,211,000 1.9133 0.656 0.649 0.656 0.649 0.673 27,584,691 0.6602 -0.52%
2001-03-27 0 1.910 1.890 1.910 1.880 1.960 17,390,000 33,383,760 1.9197 0.659 0.652 0.659 0.649 0.676 50,399,009 0.6624 1.06%
2001-03-26 0 1.890 1.890 1.900 1.850 1.890 10,214,000 19,108,196 1.8708 0.652 0.652 0.656 0.638 0.652 29,601,810 0.6455 2.16%
2001-03-23 0 1.850 1.850 1.860 1.810 1.910 21,131,000 39,138,520 1.8522 0.638 0.638 0.642 0.625 0.659 61,241,027 0.6391 -3.14%
2001-03-22 0 1.910 1.890 1.910 1.870 1.960 15,158,000 28,749,440 1.8967 0.659 0.652 0.659 0.645 0.676 43,930,315 0.6544 -2.55%
2001-03-21 0 1.960 1.950 1.960 1.870 1.980 18,086,000 35,012,240 1.9359 0.676 0.673 0.676 0.645 0.683 52,416,129 0.6680 3.16%
2001-03-20 0 1.900 1.900 1.910 1.890 1.970 8,587,730 16,485,555 1.9197 0.656 0.656 0.659 0.652 0.680 24,888,619 0.6624 -3.55%
2001-03-19 0 1.970 1.960 1.970 1.940 2.000 9,836,000 19,458,948 1.9783 0.680 0.676 0.680 0.669 0.690 28,506,306 0.6826 -0.51%
2001-03-16 0 1.980 1.960 2.000 1.970 2.125 46,219,000 95,064,870 2.0568 0.683 0.676 0.690 0.680 0.733 133,950,076 0.7097 -3.41%
2001-03-15 0 2.050 2.025 2.050 1.860 2.050 45,772,000 89,499,976 1.9553 0.707 0.699 0.707 0.642 0.707 132,654,598 0.6747 8.47%
2001-03-14 0 1.890 1.880 1.890 1.850 1.920 16,984,000 31,812,206 1.8731 0.652 0.649 0.652 0.638 0.662 49,222,356 0.6463 3.85%
2001-03-13 0 1.820 1.820 1.830 1.770 1.850 15,589,000 28,355,962 1.8190 0.628 0.628 0.631 0.611 0.638 45,179,423 0.6276 -1.62%
2001-03-12 0 1.850 1.840 1.850 1.840 1.900 7,473,000 13,896,150 1.8595 0.638 0.635 0.638 0.635 0.656 21,657,953 0.6416 -2.63%
2001-03-09 0 1.900 1.900 1.910 1.900 1.930 4,733,000 9,040,076 1.9100 0.656 0.656 0.659 0.656 0.666 13,716,993 0.6590 -1.04%
2001-03-08 0 1.920 1.910 1.920 1.900 1.960 5,439,000 10,416,910 1.9152 0.662 0.659 0.662 0.656 0.676 15,763,094 0.6608 -1.54%
2001-03-07 0 1.950 1.930 1.940 1.880 1.950 15,048,000 29,020,780 1.9285 0.673 0.666 0.669 0.649 0.673 43,611,518 0.6654 2.63%
2001-03-06 0 1.900 1.890 1.900 1.850 1.920 4,105,000 7,739,080 1.8853 0.656 0.652 0.656 0.638 0.662 11,896,948 0.6505 1.06%
2001-03-05 0 1.880 1.850 1.880 1.840 1.890 9,922,000 18,504,470 1.8650 0.649 0.638 0.649 0.635 0.652 28,755,548 0.6435 3.30%
2001-03-02 0 1.820 1.820 1.840 1.800 1.900 9,699,000 17,756,520 1.8308 0.628 0.628 0.635 0.621 0.656 28,109,258 0.6317 -1.62%
2001-03-01 0 1.850 1.840 1.850 1.840 1.910 20,716,988 38,785,458 1.8722 0.638 0.635 0.638 0.635 0.659 60,041,154 0.6460 0.00%
2001-02-28 0 1.850 1.840 1.870 1.840 1.900 12,551,000 23,356,360 1.8609 0.638 0.635 0.645 0.635 0.656 36,374,811 0.6421 -2.12%
2001-02-27 0 1.890 1.870 1.880 1.850 1.930 17,103,621 32,364,379 1.8923 0.652 0.645 0.649 0.638 0.666 49,569,037 0.6529 2.16%
2001-02-26 0 1.850 1.850 1.860 1.850 1.880 10,412,000 19,408,960 1.8641 0.638 0.638 0.642 0.638 0.649 30,175,646 0.6432 -0.54%
2001-02-23 0 1.860 1.860 1.870 1.860 1.890 12,968,000 24,139,220 1.8614 0.642 0.642 0.645 0.642 0.652 37,583,344 0.6423 -1.06%
2001-02-22 0 1.880 1.870 1.880 1.800 1.890 10,158,000 18,777,428 1.8485 0.649 0.645 0.649 0.621 0.652 29,439,513 0.6378 2.17%
2001-02-21 0 1.840 1.820 1.830 1.820 1.900 20,426,000 37,681,440 1.8448 0.635 0.628 0.631 0.628 0.656 59,197,824 0.6365 -2.65%
2001-02-20 0 1.890 1.880 1.900 1.870 2.000 31,609,000 61,148,430 1.9345 0.652 0.649 0.656 0.645 0.690 91,607,952 0.6675 -2.07%
2001-02-19 0 1.930 1.930 1.940 1.840 1.940 23,271,000 43,977,690 1.8898 0.666 0.666 0.669 0.635 0.669 67,443,091 0.6521 4.32%
2001-02-16 0 1.850 1.840 1.850 1.830 1.880 13,017,000 24,105,520 1.8518 0.638 0.635 0.638 0.631 0.649 37,725,354 0.6390 0.00%
2001-02-15 0 1.850 1.840 1.860 1.820 1.880 25,422,000 47,068,520 1.8515 0.638 0.635 0.642 0.628 0.649 73,677,034 0.6388 0.54%
2001-02-14 0 1.840 1.840 1.850 1.830 1.910 31,999,575 59,861,481 1.8707 0.635 0.635 0.638 0.631 0.659 92,739,901 0.6455 0.00%
2001-02-13 0 1.840 1.840 1.850 1.830 2.000 52,766,000 101,712,120 1.9276 0.635 0.635 0.638 0.631 0.690 152,924,332 0.6651 -1.60%
2001-02-12 0 1.870 1.860 1.870 1.800 1.870 20,547,000 37,573,750 1.8287 0.645 0.642 0.645 0.621 0.645 59,548,502 0.6310 2.19%
2001-02-09 0 1.830 1.820 1.830 1.720 1.830 11,940,000 21,247,960 1.7796 0.631 0.628 0.631 0.593 0.631 34,604,035 0.6140 7.02%
2001-02-08 0 1.710 1.710 1.740 1.700 1.770 20,701,000 35,738,802 1.7264 0.590 0.590 0.600 0.587 0.611 59,994,819 0.5957 0.00%
2001-02-07 0 1.710 1.700 1.710 1.680 1.710 5,540,000 9,394,680 1.6958 0.590 0.587 0.590 0.580 0.590 16,055,809 0.5851 0.59%
2001-02-06 0 1.700 1.690 1.700 1.680 1.760 10,026,000 17,217,960 1.7173 0.587 0.583 0.587 0.580 0.607 29,056,956 0.5926 -1.16%
2001-02-05 0 1.720 1.720 1.730 1.710 1.750 6,405,000 11,079,510 1.7298 0.593 0.593 0.597 0.590 0.604 18,562,717 0.5969 -1.15%
2001-02-02 0 1.740 1.740 1.750 1.740 1.790 22,956,000 40,463,134 1.7626 0.600 0.600 0.604 0.600 0.618 66,530,170 0.6082 0.00%
2001-02-01 0 1.740 1.730 1.740 1.690 1.760 21,185,000 36,862,600 1.7400 0.600 0.597 0.600 0.583 0.607 61,397,528 0.6004 2.96%
2001-01-31 0 1.690 1.690 1.700 1.680 1.760 22,475,000 38,722,630 1.7229 0.583 0.583 0.587 0.580 0.607 65,136,155 0.5945 -1.74%
2001-01-30 0 1.720 1.720 1.730 1.710 1.800 29,294,000 51,322,704 1.7520 0.593 0.593 0.597 0.590 0.621 84,898,711 0.6045 -3.37%
2001-01-29 0 1.780 1.770 1.790 1.700 1.810 31,834,000 55,436,392 1.7414 0.614 0.611 0.618 0.587 0.625 92,260,038 0.6009 4.09%
2001-01-23 0 1.710 1.710 1.720 1.660 1.740 11,608,000 19,755,140 1.7019 0.590 0.590 0.593 0.573 0.600 33,641,846 0.5872 3.01%
2001-01-22 0 1.660 1.650 1.660 1.630 1.700 10,440,000 17,428,140 1.6694 0.573 0.569 0.573 0.562 0.587 30,256,795 0.5760 1.22%
2001-01-19 0 1.640 1.640 1.650 1.630 1.730 19,263,000 32,361,250 1.6800 0.566 0.566 0.569 0.562 0.597 55,827,264 0.5797 -1.80%
2001-01-18 0 1.670 1.640 1.670 1.520 1.680 36,696,000 59,810,530 1.6299 0.576 0.566 0.576 0.524 0.580 106,350,894 0.5624 11.33%
2001-01-17 0 1.500 1.490 1.500 1.500 1.560 19,912,000 30,257,020 1.5195 0.518 0.514 0.518 0.518 0.538 57,708,170 0.5243 -3.85%
2001-01-16 0 1.560 1.550 1.560 1.530 1.560 23,252,000 35,934,980 1.5455 0.538 0.535 0.538 0.528 0.538 67,388,026 0.5333 1.96%
2001-01-15 0 1.530 1.530 1.540 1.470 1.560 17,662,000 27,142,980 1.5368 0.528 0.528 0.531 0.507 0.538 51,187,309 0.5303 0.66%
2001-01-12 0 1.520 1.500 1.510 1.470 1.520 16,686,000 24,880,540 1.4911 0.524 0.518 0.521 0.507 0.524 48,358,704 0.5145 3.40%
2001-01-11 0 1.470 1.460 1.470 1.430 1.540 35,464,000 52,499,738 1.4804 0.507 0.504 0.507 0.493 0.531 102,780,361 0.5108 -2.65%
2001-01-10 0 1.510 1.500 1.510 1.500 1.530 15,336,000 23,338,460 1.5218 0.521 0.518 0.521 0.518 0.528 44,446,188 0.5251 0.67%
2001-01-09 0 1.500 1.490 1.500 1.460 1.500 15,756,000 23,413,880 1.4860 0.518 0.514 0.518 0.504 0.518 45,663,415 0.5127 3.45%
2001-01-08 0 1.450 1.450 1.460 1.390 1.470 15,706,000 22,778,400 1.4503 0.500 0.500 0.504 0.480 0.507 45,518,507 0.5004 2.84%
2001-01-05 0 1.410 1.400 1.410 1.400 1.460 13,934,400 20,008,060 1.4359 0.487 0.483 0.487 0.483 0.504 40,384,126 0.4954 -2.08%
2001-01-04 0 1.440 1.440 1.450 1.400 1.450 24,767,333 35,501,664 1.4334 0.497 0.497 0.500 0.483 0.500 71,779,704 0.4946 2.13%
2001-01-03 0 1.410 1.410 1.420 1.390 1.430 10,238,000 14,480,280 1.4144 0.487 0.487 0.490 0.480 0.493 29,671,366 0.4880 -0.70%
2001-01-02 0 1.420 1.410 1.420 1.360 1.430 21,510,000 30,136,740 1.4011 0.490 0.487 0.490 0.469 0.493 62,339,430 0.4834 4.41%
2000-12-29 0 1.360 1.360 1.370 1.330 1.370 4,498,000 6,071,020 1.3497 0.469 0.469 0.473 0.459 0.473 13,035,925 0.4657 1.49%
2000-12-28 0 1.340 1.330 1.340 1.310 1.340 3,880,667 5,148,034 1.3266 0.462 0.459 0.462 0.452 0.462 11,246,795 0.4577 0.75%
2000-12-27 0 1.330 1.310 1.330 1.300 1.340 4,498,000 5,898,280 1.3113 0.459 0.452 0.459 0.449 0.462 13,035,925 0.4525 0.00%
2000-12-22 0 1.330 1.330 1.340 1.300 1.340 2,448,000 3,243,100 1.3248 0.459 0.459 0.462 0.449 0.462 7,094,697 0.4571 1.53%
2000-12-21 0 1.310 1.310 1.320 1.280 1.330 6,052,000 7,877,160 1.3016 0.452 0.452 0.455 0.442 0.459 17,539,667 0.4491 0.77%
2000-12-20 0 1.300 1.300 1.310 1.280 1.330 18,814,800 24,624,088 1.3088 0.449 0.449 0.452 0.442 0.459 54,528,308 0.4516 -2.26%
2000-12-19 0 1.330 1.330 1.340 1.330 1.380 12,966,000 17,439,828 1.3450 0.459 0.459 0.462 0.459 0.476 37,577,548 0.4641 -1.48%
2000-12-18 0 1.350 1.340 1.350 1.310 1.360 4,592,000 6,196,480 1.3494 0.466 0.462 0.466 0.452 0.469 13,308,353 0.4656 1.50%
2000-12-15 0 1.330 1.330 1.340 1.330 1.370 8,084,000 10,867,540 1.3443 0.459 0.459 0.462 0.459 0.473 23,428,729 0.4639 -2.92%
2000-12-14 0 1.370 1.370 1.380 1.370 1.400 9,020,000 12,517,984 1.3878 0.473 0.473 0.476 0.473 0.483 26,141,407 0.4789 -0.72%
2000-12-13 0 1.380 1.370 1.390 1.360 1.410 20,776,000 28,931,950 1.3926 0.476 0.473 0.480 0.469 0.487 60,212,181 0.4805 -2.13%
2000-12-12 0 1.410 1.400 1.420 1.380 1.410 9,996,900 13,981,277 1.3986 0.487 0.483 0.490 0.476 0.487 28,972,620 0.4826 0.00%
2000-12-11 0 1.410 1.410 1.420 1.390 1.420 32,742,000 46,026,340 1.4057 0.487 0.487 0.490 0.480 0.490 94,891,568 0.4850 2.92%
2000-12-08 0 1.370 1.370 1.380 1.330 1.380 5,545,000 7,502,964 1.3531 0.473 0.473 0.476 0.459 0.476 16,070,299 0.4669 1.48%
2000-12-07 0 1.350 1.340 1.350 1.330 1.380 9,084,000 12,230,820 1.3464 0.466 0.462 0.466 0.459 0.476 26,326,889 0.4646 -2.88%
2000-12-06 0 1.390 1.380 1.390 1.360 1.400 29,568,000 40,821,384 1.3806 0.480 0.476 0.480 0.469 0.483 85,692,807 0.4764 2.21%
2000-12-05 0 1.360 1.350 1.360 1.300 1.370 15,986,000 21,336,940 1.3347 0.469 0.466 0.469 0.449 0.473 46,329,992 0.4605 3.82%
2000-12-04 0 1.310 1.300 1.310 1.270 1.320 12,118,000 15,705,672 1.2961 0.452 0.449 0.452 0.438 0.455 35,119,908 0.4472 3.15%
2000-12-01 0 1.270 1.250 1.270 1.230 1.290 18,316,000 23,180,640 1.2656 0.438 0.431 0.438 0.424 0.445 53,082,706 0.4367 1.60%
2000-11-30 0 1.250 1.230 1.250 1.220 1.280 7,200,000 8,960,900 1.2446 0.431 0.424 0.431 0.421 0.442 20,866,755 0.4294 -0.79%
2000-11-29 0 1.260 1.270 1.280 1.250 1.300 16,158,000 20,543,900 1.2714 0.435 0.438 0.442 0.431 0.449 46,828,476 0.4387 -2.33%
2000-11-28 0 1.290 1.280 1.290 1.280 1.350 13,340,000 17,439,700 1.3073 0.445 0.442 0.445 0.442 0.466 38,661,460 0.4511 -3.01%
2000-11-27 0 1.330 1.330 1.340 1.330 1.380 11,504,000 15,510,680 1.3483 0.459 0.459 0.462 0.459 0.476 33,340,437 0.4652 -2.21%
2000-11-24 0 1.360 1.350 1.360 1.330 1.400 44,756,000 61,618,600 1.3768 0.469 0.466 0.469 0.459 0.483 129,710,067 0.4750 3.82%
2000-11-23 0 1.310 1.300 1.310 1.280 1.320 5,974,000 7,812,460 1.3077 0.452 0.449 0.452 0.442 0.455 17,313,610 0.4512 -0.76%
2000-11-22 0 1.320 1.310 1.320 1.310 1.370 11,398,000 15,212,160 1.3346 0.455 0.452 0.455 0.452 0.473 33,033,232 0.4605 -2.22%
2000-11-21 0 1.350 1.340 1.350 1.270 1.370 32,964,000 43,860,870 1.3306 0.466 0.462 0.466 0.438 0.473 95,534,960 0.4591 5.47%
2000-11-20 0 1.280 1.280 1.290 1.280 1.360 15,833,000 20,888,060 1.3193 0.442 0.442 0.445 0.442 0.469 45,886,574 0.4552 -4.48%
2000-11-17 0 1.340 1.330 1.340 1.300 1.350 46,438,000 61,868,420 1.3323 0.462 0.459 0.462 0.449 0.466 134,584,773 0.4597 1.52%
2000-11-16 0 1.320 1.310 1.320 1.270 1.330 35,002,000 45,531,280 1.3008 0.455 0.452 0.455 0.438 0.459 101,441,410 0.4488 3.94%
2000-11-15 0 1.270 1.270 1.280 1.230 1.280 36,677,000 46,317,470 1.2628 0.438 0.438 0.442 0.424 0.442 106,295,829 0.4357 4.96%
2000-11-14 0 1.210 1.200 1.210 1.160 1.210 10,854,000 12,893,740 1.1879 0.418 0.414 0.418 0.400 0.418 31,456,633 0.4099 4.31%
2000-11-13 0 1.160 1.150 1.170 1.150 1.210 23,534,000 27,361,680 1.1626 0.400 0.397 0.404 0.397 0.418 68,205,307 0.4012 -4.92%
2000-11-10 0 1.220 1.210 1.220 1.200 1.220 7,574,000 9,210,220 1.2160 0.421 0.418 0.421 0.414 0.421 21,950,667 0.4196 1.67%
2000-11-09 0 1.200 1.200 1.210 1.200 1.250 18,083,000 22,020,320 1.2177 0.414 0.414 0.418 0.414 0.431 52,407,435 0.4202 -2.44%
2000-11-08 0 1.230 1.230 1.240 1.220 1.310 18,098,000 22,966,900 1.2690 0.424 0.424 0.428 0.421 0.452 52,450,907 0.4379 -3.91%
2000-11-07 0 1.280 1.280 1.290 1.270 1.330 13,859,000 17,965,670 1.2963 0.442 0.442 0.445 0.438 0.459 40,165,605 0.4473 -3.76%
2000-11-06 0 1.330 1.330 1.340 1.280 1.370 75,980,000 101,029,820 1.3297 0.459 0.459 0.462 0.442 0.473 220,202,227 0.4588 5.56%
2000-11-03 0 1.260 1.250 1.260 1.220 1.290 25,330,000 31,871,800 1.2583 0.435 0.431 0.435 0.421 0.445 73,410,403 0.4342 0.80%
2000-11-02 0 1.250 1.240 1.250 1.210 1.300 15,023,000 18,829,660 1.2534 0.431 0.428 0.431 0.418 0.449 43,539,064 0.4325 -1.57%
2000-11-01 0 1.270 1.270 1.280 1.250 1.300 21,672,000 27,839,200 1.2846 0.438 0.438 0.442 0.431 0.449 62,808,932 0.4432 0.79%
2000-10-31 0 1.260 1.240 1.260 1.240 1.280 6,230,000 7,824,680 1.2560 0.435 0.428 0.435 0.428 0.442 18,055,539 0.4334 2.44%
2000-10-30 0 1.230 1.220 1.240 1.200 1.270 7,188,000 8,825,820 1.2279 0.424 0.421 0.428 0.414 0.438 20,831,977 0.4237 -2.38%
2000-10-27 0 1.260 1.250 1.260 1.240 1.290 23,176,000 29,498,900 1.2728 0.435 0.431 0.435 0.428 0.445 67,167,765 0.4392 2.44%
2000-10-26 0 1.230 1.220 1.230 1.180 1.240 15,624,000 18,961,300 1.2136 0.424 0.421 0.424 0.407 0.428 45,280,858 0.4187 2.50%
2000-10-25 0 1.200 1.200 1.210 1.180 1.220 11,340,000 13,594,920 1.1988 0.414 0.414 0.418 0.407 0.421 32,865,139 0.4137 -0.83%
2000-10-24 0 1.210 1.200 1.220 1.200 1.250 5,498,000 6,695,640 1.2178 0.418 0.414 0.421 0.414 0.431 15,934,086 0.4202 -0.82%
2000-10-23 0 1.220 1.220 1.230 1.150 1.230 5,808,000 6,995,600 1.2045 0.421 0.421 0.424 0.397 0.424 16,832,516 0.4156 4.27%
2000-10-20 0 1.170 1.170 1.180 1.140 1.180 6,406,000 7,426,420 1.1593 0.404 0.404 0.407 0.393 0.407 18,565,616 0.4000 3.54%
2000-10-19 0 1.130 1.120 1.130 1.080 1.160 1,590,000 1,758,820 1.1062 0.390 0.386 0.390 0.373 0.400 4,608,075 0.3817 0.00%
2000-10-18 0 1.130 1.120 1.140 1.090 1.180 1,526,000 1,699,320 1.1136 0.390 0.386 0.393 0.376 0.407 4,422,593 0.3842 -1.74%
2000-10-17 0 1.150 1.160 1.170 1.120 1.170 4,228,000 4,825,040 1.1412 0.397 0.400 0.404 0.386 0.404 12,253,422 0.3938 -2.54%
2000-10-16 0 1.180 1.160 1.170 1.150 1.200 5,706,000 6,705,960 1.1752 0.407 0.400 0.404 0.397 0.414 16,536,903 0.4055 4.42%
2000-10-13 0 1.130 1.130 1.140 1.070 1.140 5,884,000 6,460,580 1.0980 0.390 0.390 0.393 0.369 0.393 17,052,776 0.3789 -0.88%
2000-10-12 0 1.140 1.140 1.150 1.100 1.150 5,032,000 5,651,960 1.1232 0.393 0.393 0.397 0.380 0.397 14,583,543 0.3876 -0.87%
2000-10-11 0 1.150 1.150 1.160 1.110 1.150 7,596,000 8,530,560 1.1230 0.397 0.397 0.400 0.383 0.397 22,014,426 0.3875 0.88%
2000-10-10 0 1.140 1.130 1.140 1.110 1.160 18,238,000 20,709,800 1.1355 0.393 0.390 0.393 0.383 0.400 52,856,649 0.3918 1.79%
2000-10-09 0 1.120 1.110 1.120 1.110 1.230 9,002,000 10,513,600 1.1679 0.386 0.383 0.386 0.383 0.424 26,089,240 0.4030 -11.11%
2000-10-05 0 1.260 1.260 1.270 1.260 1.320 6,288,000 8,051,620 1.2805 0.435 0.435 0.438 0.435 0.455 18,223,633 0.4418 -4.55%
2000-10-04 0 1.320 1.310 1.320 1.290 1.340 14,324,000 18,780,720 1.3111 0.455 0.452 0.455 0.445 0.462 41,513,250 0.4524 2.33%
2000-10-03 0 1.290 1.290 1.310 1.210 1.320 19,409,000 24,746,910 1.2750 0.445 0.445 0.452 0.418 0.455 56,250,395 0.4399 5.74%
2000-09-29 0 1.220 1.210 1.220 1.180 1.230 11,350,000 13,669,608 1.2044 0.421 0.418 0.421 0.407 0.424 32,894,121 0.4156 4.27%
2000-09-28 0 1.170 1.170 1.180 1.150 1.180 5,402,000 6,291,960 1.1647 0.404 0.404 0.407 0.397 0.407 15,655,862 0.4019 0.86%
2000-09-27 0 1.160 1.150 1.160 1.140 1.220 15,668,000 18,630,160 1.1891 0.400 0.397 0.400 0.393 0.421 45,408,377 0.4103 0.00%
2000-09-26 0 1.160 1.150 1.160 1.080 1.170 7,868,000 8,954,320 1.1381 0.400 0.397 0.400 0.373 0.404 22,802,726 0.3927 7.41%
2000-09-25 0 1.080 1.080 1.100 1.070 1.120 5,356,000 5,869,160 1.0958 0.373 0.373 0.380 0.369 0.386 15,522,547 0.3781 -2.70%
2000-09-22 0 1.110 1.050 1.130 1.020 1.110 13,015,000 13,688,520 1.0517 0.383 0.362 0.390 0.352 0.383 37,719,558 0.3629 4.72%
2000-09-21 0 1.060 1.050 1.060 1.050 1.110 5,232,000 5,619,560 1.0741 0.366 0.362 0.366 0.362 0.383 15,163,175 0.3706 -4.50%
2000-09-20 0 1.110 1.100 1.120 1.090 1.150 9,766,000 10,881,240 1.1142 0.383 0.380 0.386 0.376 0.397 28,303,434 0.3844 1.83%
2000-09-19 0 1.090 1.080 1.090 1.000 1.100 9,008,000 9,637,518 1.0699 0.376 0.373 0.376 0.345 0.380 26,106,629 0.3692 1.87%
2000-09-18 0 1.070 1.050 1.070 1.020 1.140 16,490,000 17,913,720 1.0863 0.369 0.362 0.369 0.352 0.393 47,790,665 0.3748 -6.14%
2000-09-15 0 1.140 1.140 1.150 1.050 1.160 36,650,000 40,618,328 1.1083 0.393 0.393 0.397 0.362 0.400 106,217,579 0.3824 10.68%
2000-09-14 0 1.030 1.030 1.040 0.980 1.140 43,331,000 44,172,400 1.0194 0.355 0.355 0.359 0.338 0.393 125,580,188 0.3517 -9.65%
2000-09-12 0 1.140 1.120 1.130 1.120 1.230 24,830,000 29,442,700 1.1858 0.393 0.386 0.390 0.386 0.424 71,961,323 0.4091 -8.06%
2000-09-11 0 1.240 1.240 1.250 1.200 1.260 26,210,000 32,601,680 1.2439 0.428 0.428 0.431 0.414 0.435 75,960,784 0.4292 2.48%
2000-09-08 0 1.210 1.200 1.210 1.200 1.280 597,992,000 763,443,100 1.2767 0.418 0.414 0.418 0.414 0.442 1,733,076,736 0.4405 -10.37%
2000-09-07 1 1.350 - - - - 0 0 - 0.466 - - - - 0 - 0.00%
2000-09-06 0 1.350 1.340 1.360 1.320 1.370 34,032,000 45,982,080 1.3511 0.466 0.462 0.469 0.455 0.473 98,630,195 0.4662 2.27%
2000-09-05 0 1.320 1.310 1.320 1.300 1.370 17,018,000 22,713,420 1.3347 0.455 0.452 0.455 0.449 0.473 49,320,894 0.4605 -0.75%
2000-09-04 0 1.330 1.320 1.330 1.300 1.370 15,878,000 21,060,708 1.3264 0.459 0.455 0.459 0.449 0.473 46,016,991 0.4577 0.00%
2000-09-01 0 1.330 1.340 1.350 1.270 1.350 28,293,000 36,948,520 1.3059 0.459 0.462 0.466 0.438 0.466 81,997,652 0.4506 4.72%
2000-08-31 0 1.270 1.270 1.280 1.240 1.310 23,578,000 30,108,860 1.2770 0.438 0.438 0.442 0.428 0.452 68,332,826 0.4406 2.42%
2000-08-30 0 1.240 1.230 1.250 1.220 1.270 4,772,000 5,949,724 1.2468 0.428 0.424 0.431 0.421 0.438 13,830,021 0.4302 0.00%
2000-08-29 0 1.240 1.240 1.250 1.210 1.280 8,144,000 10,048,260 1.2338 0.428 0.428 0.431 0.418 0.442 23,602,618 0.4257 -2.36%
2000-08-28 0 1.270 1.260 1.270 1.270 1.330 8,194,000 10,648,800 1.2996 0.438 0.435 0.438 0.438 0.459 23,747,526 0.4484 -4.51%
2000-08-25 0 1.330 1.330 1.350 1.310 1.360 3,982,000 5,305,620 1.3324 0.459 0.459 0.466 0.452 0.469 11,540,475 0.4597 -2.21%
2000-08-24 0 1.360 1.350 1.360 1.320 1.380 17,083,000 23,153,760 1.3554 0.469 0.466 0.469 0.455 0.476 49,509,274 0.4677 3.03%
2000-08-23 0 1.320 1.320 1.330 1.310 1.360 8,326,000 11,091,640 1.3322 0.455 0.455 0.459 0.452 0.469 24,130,084 0.4597 -3.65%
2000-08-22 0 1.370 1.360 1.380 1.340 1.370 7,156,000 9,708,080 1.3566 0.473 0.469 0.476 0.462 0.473 20,739,236 0.4681 0.74%
2000-08-21 0 1.360 1.360 1.370 1.340 1.360 10,758,000 14,571,520 1.3545 0.469 0.469 0.473 0.462 0.469 31,178,410 0.4674 0.74%
2000-08-18 0 1.350 1.350 1.370 1.350 1.420 10,998,000 15,090,140 1.3721 0.466 0.466 0.473 0.466 0.490 31,873,968 0.4734 -3.57%
2000-08-17 0 1.400 1.390 1.400 1.340 1.410 39,946,000 55,518,780 1.3898 0.483 0.480 0.483 0.462 0.487 115,769,915 0.4796 5.26%
2000-08-16 0 1.330 1.320 1.330 1.330 1.390 23,098,000 31,346,900 1.3571 0.459 0.455 0.459 0.459 0.480 66,941,709 0.4683 -2.92%
2000-08-15 0 1.370 1.350 1.370 1.340 1.400 31,036,000 42,790,140 1.3787 0.473 0.466 0.473 0.462 0.483 89,947,306 0.4757 -2.14%
2000-08-14 0 1.400 1.390 1.410 1.370 1.450 13,090,000 18,406,860 1.4062 0.483 0.480 0.487 0.473 0.500 37,936,920 0.4852 -1.41%
2000-08-11 0 1.420 1.410 1.430 1.360 1.430 28,708,000 40,557,620 1.4128 0.490 0.487 0.493 0.469 0.493 83,200,389 0.4875 2.90%
2000-08-10 0 1.380 1.370 1.380 1.330 1.400 13,657,000 18,768,190 1.3743 0.476 0.473 0.476 0.459 0.483 39,580,177 0.4742 2.99%
2000-08-09 0 1.340 1.340 1.350 1.320 1.400 17,082,000 23,029,180 1.3482 0.462 0.462 0.466 0.455 0.483 49,506,376 0.4652 -1.47%
2000-08-08 0 1.360 1.360 1.370 1.360 1.410 32,666,000 45,570,940 1.3951 0.469 0.469 0.473 0.469 0.487 94,671,308 0.4814 0.74%
2000-08-07 0 1.350 1.350 1.360 1.340 1.400 12,406,000 16,959,600 1.3670 0.466 0.466 0.469 0.462 0.483 35,954,578 0.4717 -0.74%
2000-08-04 0 1.360 1.360 1.370 1.360 1.430 34,858,000 48,412,860 1.3889 0.469 0.469 0.473 0.469 0.493 101,024,075 0.4792 -1.45%
2000-08-03 0 1.380 1.380 1.390 1.300 1.400 33,338,000 45,509,240 1.3651 0.476 0.476 0.480 0.449 0.483 96,618,872 0.4710 6.15%
2000-08-02 0 1.300 1.300 1.310 1.290 1.380 18,938,000 25,075,920 1.3241 0.449 0.449 0.452 0.445 0.476 54,885,362 0.4569 -5.80%
2000-08-01 0 1.380 1.370 1.380 1.270 1.410 72,392,333 98,869,906 1.3658 0.476 0.473 0.476 0.438 0.487 209,804,593 0.4712 10.40%
2000-07-31 0 1.250 1.260 1.270 1.190 1.270 7,308,000 9,069,740 1.2411 0.431 0.435 0.438 0.411 0.438 21,179,756 0.4282 2.46%
2000-07-28 0 1.220 1.200 1.230 1.140 1.230 19,182,000 22,464,120 1.1711 0.421 0.414 0.424 0.393 0.424 55,592,513 0.4041 3.39%
2000-07-27 0 1.180 1.170 1.190 1.170 1.250 23,110,000 28,117,440 1.2167 0.407 0.404 0.411 0.404 0.431 66,976,487 0.4198 -5.60%
2000-07-26 0 1.250 1.250 1.260 1.250 1.330 29,728,000 38,239,360 1.2863 0.431 0.431 0.435 0.431 0.459 86,156,512 0.4438 -3.85%
2000-07-25 0 1.300 1.300 1.310 1.290 1.380 102,626,000 139,410,520 1.3584 0.449 0.449 0.452 0.445 0.476 297,426,610 0.4687 -2.26%
2000-07-24 0 1.330 1.320 1.330 1.220 1.360 93,243,000 120,855,320 1.2961 0.459 0.455 0.459 0.421 0.469 270,233,170 0.4472 6.40%
2000-07-21 0 1.250 1.240 1.260 1.200 1.280 60,312,000 75,144,460 1.2459 0.431 0.428 0.435 0.414 0.442 174,793,850 0.4299 3.31%
2000-07-20 0 1.210 1.200 1.210 1.150 1.220 42,254,000 50,400,220 1.1928 0.418 0.414 0.418 0.397 0.421 122,458,870 0.4116 6.14%
2000-07-19 0 1.140 1.130 1.140 1.130 1.170 11,510,000 13,257,260 1.1518 0.393 0.390 0.393 0.390 0.404 33,357,826 0.3974 0.88%
2000-07-18 0 1.130 1.130 1.140 1.130 1.190 6,762,000 7,770,860 1.1492 0.390 0.390 0.393 0.390 0.411 19,597,361 0.3965 -3.42%
2000-07-17 0 1.170 1.150 1.170 1.120 1.190 14,344,000 16,537,800 1.1529 0.404 0.397 0.404 0.386 0.411 41,571,213 0.3978 -0.85%
2000-07-14 0 1.180 1.170 1.180 1.160 1.230 18,712,000 22,303,208 1.1919 0.407 0.404 0.407 0.400 0.424 54,230,377 0.4113 0.85%
2000-07-13 0 1.170 1.160 1.180 1.130 1.210 47,242,000 55,997,400 1.1853 0.404 0.400 0.407 0.390 0.418 136,914,894 0.4090 0.86%
2000-07-12 0 1.160 1.150 1.160 1.100 1.170 59,628,000 68,411,960 1.1473 0.400 0.397 0.400 0.380 0.404 172,811,509 0.3959 3.57%
2000-07-11 0 1.120 1.110 1.120 1.030 1.120 24,038,000 25,889,800 1.0770 0.386 0.383 0.386 0.355 0.386 69,665,980 0.3716 7.69%
2000-07-10 0 1.040 1.030 1.040 1.030 1.100 25,302,000 26,958,300 1.0655 0.359 0.355 0.359 0.355 0.380 73,329,255 0.3676 -4.59%
2000-07-07 0 1.090 1.080 1.090 1.000 1.100 50,858,000 54,737,480 1.0763 0.376 0.373 0.376 0.345 0.380 147,394,642 0.3714 9.00%
2000-07-06 0 1.000 0.990 1.000 0.990 1.020 12,180,000 12,183,020 1.0002 0.345 0.342 0.345 0.342 0.352 35,299,594 0.3451 -1.96%
2000-07-05 0 1.020 1.020 1.030 1.010 1.080 42,346,000 44,833,700 1.0587 0.352 0.352 0.355 0.348 0.373 122,725,500 0.3653 -0.97%
2000-07-04 0 1.030 1.020 1.030 0.970 1.050 33,148,000 33,479,480 1.0100 0.355 0.352 0.355 0.335 0.362 96,068,221 0.3485 0.00%
2000-07-03 0 1.030 1.020 1.030 0.900 1.040 30,296,000 29,812,120 0.9840 0.355 0.352 0.355 0.311 0.359 87,802,668 0.3395 14.44%
2000-06-30 0 0.900 0.900 0.920 0.900 0.930 4,854,000 4,405,600 0.9076 0.311 0.311 0.317 0.311 0.321 14,067,671 0.3132 -1.10%
2000-06-29 0 0.910 0.910 0.920 0.900 0.930 3,532,000 3,218,380 0.9112 0.314 0.314 0.317 0.311 0.321 10,236,303 0.3144 -1.09%
2000-06-28 0 0.920 0.910 0.920 0.900 0.930 8,658,000 7,870,060 0.9090 0.317 0.314 0.317 0.311 0.321 25,092,273 0.3136 1.10%
2000-06-27 0 0.910 0.900 0.910 0.900 0.950 10,822,000 9,926,380 0.9172 0.314 0.311 0.314 0.311 0.328 31,363,892 0.3165 -3.19%
2000-06-26 0 0.940 0.930 0.940 0.890 0.940 12,622,000 11,649,060 0.9229 0.324 0.321 0.324 0.307 0.324 36,580,581 0.3184 3.30%
2000-06-23 0 0.910 0.900 0.910 0.890 0.950 18,938,000 17,374,740 0.9175 0.314 0.311 0.314 0.307 0.328 54,885,362 0.3166 -3.19%
2000-06-22 0 0.940 0.930 0.940 0.930 1.010 72,862,000 70,861,920 0.9725 0.324 0.321 0.324 0.321 0.348 211,165,763 0.3356 -2.08%
2000-06-21 0 0.960 0.960 0.970 0.850 0.980 55,308,000 51,474,100 0.9307 0.331 0.331 0.335 0.293 0.338 160,291,456 0.3211 11.63%
2000-06-20 0 0.860 0.850 0.860 0.850 0.890 14,662,000 12,619,200 0.8607 0.297 0.293 0.297 0.293 0.307 42,492,828 0.2970 -1.15%
2000-06-19 0 0.870 0.860 0.870 0.830 0.910 37,486,000 33,204,100 0.8858 0.300 0.297 0.300 0.286 0.314 108,640,441 0.3056 1.16%
2000-06-16 0 0.860 0.860 0.870 0.840 0.880 7,864,000 6,731,556 0.8560 0.297 0.297 0.300 0.290 0.304 22,791,133 0.2954 1.18%
2000-06-15 0 0.850 0.850 0.860 0.850 0.870 9,630,000 8,265,480 0.8583 0.293 0.293 0.297 0.293 0.300 27,909,285 0.2962 1.19%
2000-06-14 0 0.840 0.830 0.840 0.840 0.880 3,880,000 3,303,380 0.8514 0.290 0.286 0.290 0.290 0.304 11,244,862 0.2938 -2.33%
2000-06-13 0 0.860 0.860 0.870 0.850 0.890 21,902,000 19,065,140 0.8705 0.297 0.297 0.300 0.293 0.307 63,475,509 0.3004 -3.37%
2000-06-12 0 0.890 0.880 0.890 0.860 0.900 16,488,000 14,436,600 0.8756 0.307 0.304 0.307 0.297 0.311 47,784,869 0.3021 2.30%
2000-06-09 0 0.870 0.870 0.880 0.830 0.890 33,060,000 28,654,000 0.8667 0.300 0.300 0.304 0.286 0.307 95,813,183 0.2991 4.82%
2000-06-08 0 0.830 0.830 0.840 0.790 0.830 7,580,000 6,171,980 0.8142 0.286 0.286 0.290 0.273 0.286 21,968,056 0.2810 -1.19%
2000-06-07 0 0.840 0.830 0.840 0.790 0.840 12,916,000 10,605,100 0.8211 0.290 0.286 0.290 0.273 0.290 37,432,640 0.2833 6.33%
2000-06-05 0 0.790 0.790 0.800 0.760 0.800 14,272,000 11,136,320 0.7803 0.273 0.273 0.276 0.262 0.276 41,362,545 0.2692 6.76%
2000-06-02 0 0.740 0.740 0.750 0.720 0.760 7,162,000 5,304,520 0.7406 0.255 0.255 0.259 0.248 0.262 20,756,625 0.2556 -1.33%
2000-06-01 0 0.750 0.740 0.750 0.730 0.750 2,186,000 1,615,080 0.7388 0.259 0.255 0.259 0.252 0.259 6,335,379 0.2549 2.74%
2000-05-31 0 0.730 0.730 0.740 0.690 0.740 6,198,000 4,464,860 0.7204 0.252 0.252 0.255 0.238 0.255 17,962,798 0.2486 4.29%
2000-05-30 0 0.700 0.690 0.700 0.690 0.720 3,635,666 2,547,680 0.7007 0.242 0.238 0.242 0.238 0.248 10,536,743 0.2418 -1.41%
2000-05-29 0 0.710 0.710 0.720 0.710 0.730 3,388,000 2,432,100 0.7179 0.245 0.245 0.248 0.245 0.252 9,818,967 0.2477 -1.39%
2000-05-26 0 0.720 0.710 0.720 0.720 0.740 7,222,000 5,292,640 0.7328 0.248 0.245 0.248 0.248 0.255 20,930,514 0.2529 -4.00%
2000-05-25 0 0.750 0.740 0.750 0.720 0.770 11,954,000 8,955,360 0.7492 0.259 0.255 0.259 0.248 0.266 34,644,609 0.2585 0.00%
2000-05-24 0 0.750 0.740 0.750 0.730 0.770 10,176,000 7,608,600 0.7477 0.259 0.255 0.259 0.252 0.266 29,491,680 0.2580 0.00%
2000-05-23 0 0.750 0.740 0.750 0.740 0.820 17,144,000 13,444,220 0.7842 0.259 0.255 0.259 0.255 0.283 49,686,062 0.2706 -5.06%
2000-05-22 0 0.790 0.790 0.800 0.760 0.810 26,322,000 20,649,040 0.7845 0.273 0.273 0.276 0.262 0.279 76,285,378 0.2707 1.28%
2000-05-19 0 0.780 0.770 0.780 0.770 0.860 36,312,000 29,245,460 0.8054 0.269 0.266 0.269 0.266 0.297 105,238,001 0.2779 -4.88%
2000-05-18 0 0.820 0.810 0.820 0.810 0.910 43,516,000 37,707,080 0.8665 0.283 0.279 0.283 0.279 0.314 126,116,348 0.2990 -8.89%
2000-05-17 0 0.900 0.900 0.910 0.850 0.930 107,655,781 95,369,864 0.8859 0.311 0.311 0.314 0.293 0.321 312,003,722 0.3057 8.43%
2000-05-16 0 0.830 0.820 0.830 0.800 0.850 30,020,000 24,583,980 0.8189 0.286 0.283 0.286 0.276 0.293 87,002,775 0.2826 0.00%
2000-05-15 0 0.830 0.830 0.840 0.770 0.860 69,044,000 57,063,860 0.8265 0.286 0.286 0.290 0.266 0.297 200,100,587 0.2852 9.21%
2000-05-12 0 0.760 0.750 0.760 0.710 0.770 10,896,000 8,139,880 0.7471 0.262 0.259 0.262 0.245 0.266 31,578,356 0.2578 7.04%
2000-05-10 0 0.710 0.700 0.710 0.700 0.730 3,194,000 2,272,040 0.7113 0.245 0.242 0.245 0.242 0.252 9,256,724 0.2454 0.00%
2000-05-09 0 0.710 0.720 0.730 0.700 0.720 4,290,000 3,058,460 0.7129 0.245 0.248 0.252 0.242 0.248 12,433,108 0.2460 0.00%
2000-05-08 0 0.710 0.710 0.720 0.710 0.770 13,425,505 9,778,378 0.7283 0.245 0.245 0.248 0.245 0.266 38,909,267 0.2513 -7.79%
2000-05-05 0 0.770 0.760 0.770 0.740 0.770 13,178,000 9,945,740 0.7547 0.266 0.262 0.266 0.255 0.266 38,191,958 0.2604 2.67%
2000-05-04 0 0.750 0.740 0.760 0.740 0.770 7,960,000 5,998,000 0.7535 0.259 0.255 0.262 0.255 0.266 23,069,357 0.2600 0.00%
2000-05-03 0 0.750 0.750 0.760 0.740 0.800 11,891,000 9,235,540 0.7767 0.259 0.259 0.262 0.255 0.276 34,462,025 0.2680 -1.32%
2000-05-02 0 0.760 0.750 0.760 0.720 0.780 10,688,000 8,096,440 0.7575 0.262 0.259 0.262 0.248 0.269 30,975,538 0.2614 4.11%
2000-04-28 0 0.730 0.730 0.740 0.700 0.740 5,392,000 3,838,600 0.7119 0.252 0.252 0.255 0.242 0.255 15,626,881 0.2456 1.39%
2000-04-27 0 0.720 0.720 0.730 0.710 0.760 7,208,000 5,305,780 0.7361 0.248 0.248 0.252 0.245 0.262 20,889,940 0.2540 -4.00%
2000-04-26 0 0.750 0.740 0.750 0.730 0.800 29,302,000 22,691,680 0.7744 0.259 0.255 0.259 0.252 0.276 84,921,896 0.2672 0.00%
2000-04-25 0 0.750 0.740 0.750 0.720 0.770 8,903,000 6,641,690 0.7460 0.259 0.255 0.259 0.248 0.266 25,802,322 0.2574 0.00%
2000-04-20 0 0.750 0.740 0.750 0.740 0.830 25,850,000 20,249,800 0.7834 0.259 0.255 0.259 0.255 0.286 74,917,446 0.2703 -8.54%
2000-04-19 0 0.820 0.810 0.820 0.730 0.820 94,440,000 73,539,560 0.7787 0.283 0.279 0.283 0.252 0.283 273,702,268 0.2687 13.89%
2000-04-18 0 0.720 0.710 0.720 0.660 0.740 16,850,000 11,894,920 0.7059 0.248 0.245 0.248 0.228 0.255 48,834,003 0.2436 14.29%
2000-04-17 0 0.630 0.620 0.650 0.620 0.690 6,502,000 4,245,320 0.6529 0.217 0.214 0.224 0.214 0.238 18,843,839 0.2253 -12.50%
2000-04-14 0 0.720 0.710 0.720 0.660 0.720 7,688,000 5,346,720 0.6955 0.248 0.245 0.248 0.228 0.248 22,281,057 0.2400 7.46%
2000-04-13 0 0.670 0.670 0.680 0.660 0.690 1,424,000 960,460 0.6745 0.231 0.231 0.235 0.228 0.238 4,126,980 0.2327 -2.90%
2000-04-12 0 0.690 0.680 0.700 0.680 0.700 7,426,000 5,138,080 0.6919 0.238 0.235 0.242 0.235 0.242 21,521,739 0.2387 1.47%
2000-04-11 0 0.680 0.670 0.690 0.650 0.680 2,023,000 1,358,320 0.6714 0.235 0.231 0.238 0.224 0.235 5,862,978 0.2317 0.00%
2000-04-10 0 0.680 0.680 0.690 0.680 0.720 11,563,000 8,124,390 0.7026 0.235 0.235 0.238 0.235 0.248 33,511,429 0.2424 -2.86%
2000-04-07 0 0.700 0.690 0.710 0.640 0.710 14,540,000 9,834,000 0.6763 0.242 0.238 0.245 0.221 0.245 42,139,252 0.2334 11.11%
2000-04-06 0 0.630 0.620 0.630 0.610 0.650 1,370,000 866,920 0.6328 0.217 0.214 0.217 0.210 0.224 3,970,480 0.2183 0.00%
2000-04-05 0 0.630 0.630 0.640 0.590 0.650 6,222,000 3,900,680 0.6269 0.217 0.217 0.221 0.204 0.224 18,032,354 0.2163 -4.55%
2000-04-03 0 0.660 0.660 0.670 0.630 0.670 3,860,000 2,486,300 0.6441 0.228 0.228 0.231 0.217 0.231 11,186,899 0.2223 0.00%
2000-03-31 0 0.660 0.650 0.660 0.650 0.690 4,152,000 2,769,420 0.6670 0.228 0.224 0.228 0.224 0.238 12,033,162 0.2301 0.00%
2000-03-30 0 0.660 0.650 0.660 0.650 0.690 5,020,000 3,339,460 0.6652 0.228 0.224 0.228 0.224 0.238 14,548,765 0.2295 -4.35%
2000-03-29 0 0.690 0.680 0.690 0.680 0.730 14,279,000 9,972,380 0.6984 0.238 0.235 0.238 0.235 0.252 41,382,832 0.2410 -1.43%
2000-03-28 0 0.700 0.700 0.710 0.620 0.730 30,808,000 21,233,920 0.6892 0.242 0.242 0.245 0.214 0.252 89,286,526 0.2378 12.90%
2000-03-27 0 0.620 0.610 0.620 0.620 0.640 7,302,000 4,580,100 0.6272 0.214 0.210 0.214 0.214 0.221 21,162,367 0.2164 -1.59%
2000-03-24 0 0.630 0.620 0.630 0.620 0.650 7,320,000 4,617,880 0.6309 0.217 0.214 0.217 0.214 0.224 21,214,534 0.2177 -1.56%
2000-03-23 0 0.640 0.630 0.640 0.620 0.660 6,236,000 4,015,800 0.6440 0.221 0.217 0.221 0.214 0.228 18,072,928 0.2222 3.23%
2000-03-22 0 0.620 0.620 0.630 0.620 0.650 6,646,000 4,231,560 0.6367 0.214 0.214 0.217 0.214 0.224 19,261,174 0.2197 -3.12%
2000-03-21 0 0.640 0.630 0.640 0.640 0.700 9,144,000 6,157,420 0.6734 0.221 0.217 0.221 0.221 0.242 26,500,779 0.2323 -5.88%
2000-03-20 0 0.680 0.680 0.690 0.660 0.700 8,154,000 5,565,200 0.6825 0.235 0.235 0.238 0.228 0.242 23,631,600 0.2355 1.49%
2000-03-17 0 0.670 0.670 0.680 0.660 0.690 7,170,000 4,820,280 0.6723 0.231 0.231 0.235 0.228 0.238 20,779,810 0.2320 3.08%
2000-03-16 0 0.650 0.640 0.650 0.630 0.760 9,852,000 6,724,590 0.6826 0.224 0.221 0.224 0.217 0.262 28,552,676 0.2355 -10.96%
2000-03-15 0 0.730 0.720 0.740 0.710 0.770 28,476,000 21,144,980 0.7426 0.252 0.248 0.255 0.245 0.266 82,528,016 0.2562 2.82%
2000-03-14 0 0.710 0.700 0.710 0.670 0.740 43,360,000 30,856,460 0.7116 0.245 0.242 0.245 0.231 0.255 125,664,235 0.2455 10.94%
2000-03-13 0 0.640 0.620 0.640 0.600 0.640 6,898,000 4,245,820 0.6155 0.221 0.214 0.221 0.207 0.221 19,991,510 0.2124 6.67%
2000-03-10 0 0.600 0.590 0.600 0.600 0.610 4,574,000 2,758,200 0.6030 0.207 0.204 0.207 0.207 0.210 13,256,186 0.2081 0.00%
2000-03-09 0 0.600 0.590 0.600 0.590 0.620 3,246,000 1,942,200 0.5983 0.207 0.204 0.207 0.204 0.214 9,407,429 0.2065 1.69%
2000-03-08 0 0.590 0.590 0.600 0.570 0.640 4,310,000 2,650,000 0.6148 0.204 0.204 0.207 0.197 0.221 12,491,071 0.2122 -3.28%
2000-03-07 0 0.610 0.600 0.620 0.600 0.630 4,636,000 2,853,180 0.6154 0.210 0.207 0.214 0.207 0.217 13,435,872 0.2124 0.00%
2000-03-06 0 0.610 0.610 0.630 0.600 0.630 6,008,757 3,713,751 0.6181 0.210 0.210 0.217 0.207 0.217 17,414,342 0.2133 1.67%
2000-03-03 0 0.600 0.590 0.600 0.590 0.630 4,364,000 2,640,040 0.6050 0.207 0.204 0.207 0.204 0.217 12,647,572 0.2087 0.00%
2000-03-02 0 0.600 0.590 0.600 0.580 0.630 4,294,000 2,590,820 0.6034 0.207 0.204 0.207 0.200 0.217 12,444,701 0.2082 1.69%
2000-03-01 0 0.590 0.590 0.600 0.570 0.600 4,238,200 2,488,330 0.5871 0.204 0.204 0.207 0.197 0.207 12,282,983 0.2026 0.00%
2000-02-29 0 0.590 0.590 0.600 0.590 0.620 3,264,000 1,957,960 0.5999 0.204 0.204 0.207 0.204 0.214 9,459,596 0.2070 -3.28%
2000-02-28 0 0.610 0.590 0.610 0.580 0.630 3,458,000 2,065,160 0.5972 0.210 0.204 0.210 0.200 0.217 10,021,839 0.2061 -3.17%
2000-02-25 0 0.630 0.630 0.640 0.630 0.660 3,672,000 2,332,800 0.6353 0.217 0.217 0.221 0.217 0.228 10,642,045 0.2192 -4.55%
2000-02-24 0 0.660 0.660 0.670 0.650 0.680 2,390,000 1,577,500 0.6600 0.228 0.228 0.231 0.224 0.235 6,926,603 0.2277 -1.49%
2000-02-23 0 0.670 0.650 0.670 0.650 0.700 2,968,000 2,001,340 0.6743 0.231 0.224 0.231 0.224 0.242 8,601,740 0.2327 0.00%
2000-02-22 0 0.670 0.660 0.670 0.640 0.700 8,941,000 5,954,820 0.6660 0.231 0.228 0.231 0.221 0.242 25,912,452 0.2298 -8.22%
2000-02-21 0 0.730 0.720 0.730 0.720 0.770 3,774,000 2,777,540 0.7360 0.252 0.248 0.252 0.248 0.266 10,937,657 0.2539 0.00%
2000-02-18 0 0.730 0.730 0.740 0.680 0.780 12,202,000 8,881,000 0.7278 0.252 0.252 0.255 0.235 0.269 35,363,353 0.2511 4.29%
2000-02-17 0 0.700 0.690 0.700 0.670 0.710 8,200,000 5,646,600 0.6886 0.242 0.238 0.242 0.231 0.245 23,764,915 0.2376 2.94%
2000-02-16 0 0.680 0.680 0.690 0.680 0.720 5,124,000 3,597,920 0.7022 0.235 0.235 0.238 0.235 0.248 14,850,174 0.2423 -1.45%
2000-02-15 0 0.690 0.680 0.690 0.680 0.710 14,064,000 9,692,660 0.6892 0.238 0.235 0.238 0.235 0.245 40,759,728 0.2378 0.00%
2000-02-14 0 0.690 0.690 0.700 0.680 0.730 4,547,000 3,169,770 0.6971 0.238 0.238 0.242 0.235 0.252 13,177,935 0.2405 -2.82%
2000-02-11 0 0.710 0.710 0.720 0.700 0.730 3,242,000 2,326,460 0.7176 0.245 0.245 0.248 0.242 0.252 9,395,836 0.2476 -2.74%
2000-02-10 0 0.730 0.730 0.740 0.720 0.750 3,020,000 2,228,400 0.7379 0.252 0.252 0.255 0.248 0.259 8,752,444 0.2546 -2.67%
2000-02-09 0 0.750 0.750 0.760 0.740 0.770 3,686,000 2,777,160 0.7534 0.259 0.259 0.262 0.255 0.266 10,682,619 0.2600 -1.32%
2000-02-08 0 0.760 0.760 0.770 0.750 0.790 1,540,000 1,182,460 0.7678 0.262 0.262 0.266 0.259 0.273 4,463,167 0.2649 -3.80%
2000-02-03 0 0.790 0.790 0.810 0.740 0.870 11,364,000 9,064,920 0.7977 0.273 0.273 0.279 0.255 0.300 32,934,695 0.2752 5.33%
2000-02-02 0 0.750 0.740 0.750 0.730 0.820 8,434,000 6,541,540 0.7756 0.259 0.255 0.259 0.252 0.283 24,443,085 0.2676 -6.25%
2000-02-01 0 0.800 0.800 0.810 0.800 0.840 3,990,000 3,206,400 0.8036 0.276 0.276 0.279 0.276 0.290 11,563,660 0.2773 -2.44%
2000-01-31 0 0.820 0.820 0.830 0.780 0.860 5,908,000 4,830,200 0.8176 0.283 0.283 0.286 0.269 0.297 17,122,332 0.2821 1.23%
2000-01-28 0 0.810 0.800 0.810 0.780 0.840 4,704,000 3,836,940 0.8157 0.279 0.276 0.279 0.269 0.290 13,632,947 0.2814 1.25%
2000-01-27 0 0.800 0.790 0.800 0.790 0.830 4,048,000 3,251,780 0.8033 0.276 0.273 0.276 0.273 0.286 11,731,753 0.2772 -1.23%
2000-01-26 0 0.810 0.800 0.810 0.790 0.810 5,962,000 4,773,200 0.8006 0.279 0.276 0.279 0.273 0.279 17,278,832 0.2762 0.00%
2000-01-25 0 0.810 0.800 0.810 0.790 0.810 5,664,000 4,535,740 0.8008 0.279 0.276 0.279 0.273 0.279 16,415,181 0.2763 0.00%
2000-01-24 0 0.810 0.810 0.820 0.770 0.840 5,674,000 4,539,420 0.8000 0.279 0.279 0.283 0.266 0.290 16,444,162 0.2761 -1.22%
2000-01-21 0 0.820 0.810 0.820 0.810 0.880 19,494,000 16,136,700 0.8278 0.283 0.279 0.283 0.279 0.304 56,496,739 0.2856 -3.53%
2000-01-20 0 0.850 0.830 0.840 0.740 0.860 54,104,000 43,658,180 0.8069 0.293 0.286 0.290 0.255 0.297 156,802,070 0.2784 14.86%
2000-01-19 0 0.740 0.740 0.750 0.700 0.760 19,318,000 14,445,060 0.7478 0.255 0.255 0.259 0.242 0.262 55,986,663 0.2580 5.71%
2000-01-18 0 0.700 0.700 0.710 0.670 0.710 3,462,000 2,402,780 0.6940 0.242 0.242 0.245 0.231 0.245 10,033,431 0.2395 -1.41%
2000-01-17 0 0.710 0.710 0.720 0.690 0.720 3,220,000 2,277,140 0.7072 0.245 0.245 0.248 0.238 0.248 9,332,076 0.2440 1.43%
2000-01-14 0 0.700 0.700 0.720 0.690 0.720 3,350,000 2,355,180 0.7030 0.242 0.242 0.248 0.238 0.248 9,708,837 0.2426 0.00%
2000-01-13 0 0.700 0.700 0.710 0.700 0.740 3,760,000 2,666,720 0.7092 0.242 0.242 0.245 0.242 0.255 10,897,083 0.2447 -2.78%
2000-01-12 0 0.720 0.710 0.720 0.710 0.740 4,920,000 3,550,460 0.7216 0.248 0.245 0.248 0.245 0.255 14,258,949 0.2490 -1.37%
2000-01-11 0 0.730 0.720 0.730 0.710 0.780 7,366,000 5,444,860 0.7392 0.252 0.248 0.252 0.245 0.269 21,347,850 0.2551 -3.95%
2000-01-10 0 0.760 0.750 0.760 0.720 0.800 32,800,000 25,119,980 0.7659 0.262 0.259 0.262 0.248 0.276 95,059,661 0.2643 10.14%
2000-01-07 0 0.690 0.680 0.690 0.650 0.700 11,702,000 7,944,920 0.6789 0.238 0.235 0.238 0.224 0.242 33,914,273 0.2343 7.81%
2000-01-06 0 0.640 0.640 0.650 0.630 0.680 2,848,000 1,869,220 0.6563 0.221 0.221 0.224 0.217 0.235 8,253,961 0.2265 -4.48%
2000-01-05 0 0.670 0.660 0.670 0.650 0.700 5,468,000 3,664,920 0.6702 0.231 0.228 0.231 0.224 0.242 15,847,141 0.2313 -5.63%
2000-01-04 0 0.710 0.700 0.710 0.660 0.730 12,710,000 8,866,880 0.6976 0.245 0.242 0.245 0.228 0.252 36,835,619 0.2407 7.58%
2000-01-03 0 0.660 0.650 0.660 0.650 0.670 2,698,000 1,779,860 0.6597 0.228 0.224 0.228 0.224 0.231 7,819,237 0.2276 0.00%
1999-12-30 0 0.660 0.660 0.670 0.640 0.680 2,856,000 1,898,640 0.6648 0.228 0.228 0.231 0.221 0.235 8,277,146 0.2294 -1.49%
1999-12-29 0 0.670 0.660 0.670 0.650 0.700 2,670,000 1,792,260 0.6713 0.231 0.228 0.231 0.224 0.242 7,738,088 0.2316 -2.90%
1999-12-28 0 0.690 0.690 0.700 0.630 0.700 5,374,000 3,596,620 0.6693 0.238 0.238 0.242 0.217 0.242 15,574,714 0.2309 2.99%
1999-12-24 0 0.670 0.670 0.690 0.670 0.690 2,006,000 1,360,000 0.6780 0.231 0.231 0.238 0.231 0.238 5,813,710 0.2339 -5.63%
1999-12-23 0 0.710 0.700 0.710 0.680 0.710 7,180,000 5,040,560 0.7020 0.245 0.242 0.245 0.235 0.245 20,808,792 0.2422 4.41%
1999-12-22 0 0.680 0.670 0.680 0.680 0.700 2,756,000 1,887,640 0.6849 0.235 0.231 0.235 0.235 0.242 7,987,330 0.2363 -2.86%
1999-12-21 0 0.700 0.690 0.700 0.690 0.710 2,114,000 1,467,420 0.6941 0.242 0.238 0.242 0.238 0.245 6,126,711 0.2395 -1.41%
1999-12-20 0 0.710 0.710 0.720 0.700 0.720 2,850,000 2,026,600 0.7111 0.245 0.245 0.248 0.242 0.248 8,259,757 0.2454 -2.74%
1999-12-17 0 0.730 0.720 0.730 0.720 0.730 9,208,000 6,676,560 0.7251 0.252 0.248 0.252 0.248 0.252 26,686,261 0.2502 1.39%
1999-12-16 0 0.720 0.720 0.730 0.710 0.730 7,068,000 5,084,120 0.7193 0.248 0.248 0.252 0.245 0.252 20,484,198 0.2482 1.41%
1999-12-15 0 0.710 0.710 0.720 0.700 0.730 8,344,000 5,975,300 0.7161 0.245 0.245 0.248 0.242 0.252 24,182,250 0.2471 1.43%
1999-12-14 0 0.700 0.700 0.710 0.700 0.720 10,082,000 7,122,000 0.7064 0.242 0.242 0.245 0.242 0.248 29,219,253 0.2437 -1.41%
1999-12-13 0 0.710 0.700 0.720 0.700 0.740 5,392,000 3,863,360 0.7165 0.245 0.242 0.248 0.242 0.255 15,626,881 0.2472 0.00%
1999-12-10 0 0.710 0.700 0.710 0.690 0.740 12,730,000 9,059,480 0.7117 0.245 0.242 0.245 0.238 0.255 36,893,582 0.2456 -5.33%
1999-12-09 0 0.750 0.740 0.750 0.730 0.760 10,076,000 7,486,200 0.7430 0.259 0.255 0.259 0.252 0.262 29,201,864 0.2564 1.35%
1999-12-08 0 0.740 0.730 0.740 0.710 0.740 12,848,000 9,348,500 0.7276 0.255 0.252 0.255 0.245 0.255 37,235,565 0.2511 5.71%
1999-12-07 0 0.700 0.700 0.710 0.700 0.730 12,134,000 8,550,740 0.7047 0.242 0.242 0.245 0.242 0.252 35,166,278 0.2432 -1.41%
1999-12-06 0 0.710 0.710 0.720 0.650 0.720 30,374,000 20,582,800 0.6776 0.245 0.245 0.248 0.224 0.248 88,028,724 0.2338 9.23%
1999-12-03 0 0.650 0.650 0.660 0.640 0.690 7,728,000 5,081,824 0.6576 0.224 0.224 0.228 0.221 0.238 22,396,984 0.2269 -2.99%
1999-12-02 0 0.670 0.670 0.680 0.660 0.720 20,210,000 13,757,660 0.6807 0.231 0.231 0.235 0.228 0.248 58,571,822 0.2349 -4.29%
1999-12-01 0 0.700 0.690 0.700 0.640 0.720 35,612,000 24,571,320 0.6900 0.242 0.238 0.242 0.221 0.248 103,209,288 0.2381 11.11%
1999-11-30 0 0.630 0.620 0.630 0.620 0.660 24,304,000 15,531,080 0.6390 0.217 0.214 0.217 0.214 0.228 70,436,890 0.2205 3.28%
1999-11-29 0 0.610 0.600 0.620 0.550 0.620 9,366,000 5,441,660 0.5810 0.210 0.207 0.214 0.190 0.214 27,144,170 0.2005 8.93%
1999-11-26 0 0.560 0.560 0.570 0.540 0.600 9,404,000 5,316,740 0.5654 0.193 0.193 0.197 0.186 0.207 27,254,300 0.1951 -3.45%
1999-11-25 0 0.580 0.580 0.590 0.580 0.650 12,580,000 7,528,820 0.5985 0.200 0.200 0.204 0.200 0.224 36,458,858 0.2065 -9.38%
1999-11-24 0 0.640 0.630 0.640 0.630 0.670 11,692,000 7,576,320 0.6480 0.221 0.217 0.221 0.217 0.231 33,885,291 0.2236 -4.48%
1999-11-23 0 0.670 0.660 0.680 0.630 0.690 11,352,000 7,415,380 0.6532 0.231 0.228 0.235 0.217 0.238 32,899,917 0.2254 -2.90%
1999-11-22 0 0.690 0.680 0.700 0.680 0.730 8,626,000 6,018,200 0.6977 0.238 0.235 0.242 0.235 0.252 24,999,532 0.2407 -4.17%
1999-11-19 0 0.720 0.710 0.720 0.710 0.740 13,858,000 9,976,660 0.7199 0.248 0.245 0.248 0.245 0.255 40,162,707 0.2484 0.00%
1999-11-18 0 0.720 0.720 0.730 0.690 0.740 32,692,000 23,599,820 0.7219 0.248 0.248 0.252 0.238 0.255 94,746,660 0.2491 2.86%
1999-11-17 0 0.700 0.700 0.720 0.690 0.800 52,462,000 38,024,360 0.7248 0.242 0.242 0.248 0.238 0.276 152,043,291 0.2501 -12.50%
1999-11-16 0 0.800 0.800 0.810 0.770 0.950 39,311,000 32,682,570 0.8314 0.276 0.276 0.279 0.266 0.328 113,929,584 0.2869 -13.98%
1999-11-15 0 0.930 0.930 0.940 0.860 0.950 16,236,000 14,586,180 0.8984 0.321 0.321 0.324 0.297 0.328 47,054,532 0.3100 5.68%
1999-11-12 0 0.880 0.880 0.890 0.850 0.900 8,080,000 7,073,260 0.8754 0.304 0.304 0.307 0.293 0.311 23,417,136 0.3021 -1.12%
1999-11-11 0 0.890 0.890 0.900 0.890 0.950 12,120,000 11,220,560 0.9258 0.307 0.307 0.311 0.307 0.328 35,125,704 0.3194 -4.30%
1999-11-10 0 0.930 0.920 0.930 0.910 0.980 16,010,000 15,195,640 0.9491 0.321 0.317 0.321 0.314 0.338 46,399,548 0.3275 -2.11%
1999-11-09 0 0.950 0.950 0.960 0.930 0.960 6,496,000 6,153,760 0.9473 0.328 0.328 0.331 0.321 0.331 18,826,450 0.3269 4.40%
1999-11-08 0 0.910 0.910 0.920 0.910 0.970 8,838,000 8,360,960 0.9460 0.314 0.314 0.317 0.314 0.335 25,613,942 0.3264 -5.21%
1999-11-05 0 0.960 0.950 0.960 0.950 1.010 13,976,000 13,514,640 0.9670 0.331 0.328 0.331 0.328 0.348 40,504,690 0.3337 -3.03%
1999-11-04 0 0.990 0.990 1.000 0.910 0.990 23,850,000 22,709,900 0.9522 0.342 0.342 0.345 0.314 0.342 69,121,126 0.3286 11.24%
1999-11-03 0 0.890 0.890 0.900 0.890 0.940 9,534,000 8,752,100 0.9180 0.307 0.307 0.311 0.307 0.324 27,631,061 0.3167 -4.30%
1999-11-02 0 0.930 0.920 0.930 0.870 0.930 21,711,000 19,757,590 0.9100 0.321 0.317 0.321 0.300 0.321 62,921,961 0.3140 4.49%
1999-11-01 0 0.890 0.880 0.890 0.850 0.890 12,450,000 10,926,320 0.8776 0.307 0.304 0.307 0.293 0.307 36,082,097 0.3028 4.71%
1999-10-29 0 0.850 0.850 0.860 0.830 0.870 4,978,000 4,228,060 0.8493 0.293 0.293 0.297 0.286 0.300 14,427,042 0.2931 1.19%
1999-10-28 0 0.840 0.830 0.850 0.830 0.880 4,310,000 3,688,520 0.8558 0.290 0.286 0.293 0.286 0.304 12,491,071 0.2953 -1.18%
1999-10-27 0 0.850 0.840 0.850 0.840 0.860 2,982,000 2,536,900 0.8507 0.293 0.290 0.293 0.290 0.297 8,642,314 0.2935 0.00%
1999-10-26 0 0.850 0.840 0.860 0.840 0.890 5,844,000 4,974,340 0.8512 0.293 0.290 0.297 0.290 0.307 16,936,849 0.2937 -3.41%
1999-10-25 0 0.880 0.880 0.900 0.880 0.930 6,736,000 6,048,280 0.8979 0.304 0.304 0.311 0.304 0.321 19,522,008 0.3098 -3.30%
1999-10-22 0 0.910 0.900 0.910 0.840 0.920 12,130,000 10,696,660 0.8818 0.314 0.311 0.314 0.290 0.317 35,154,686 0.3043 5.81%
1999-10-21 0 0.860 0.850 0.860 0.810 0.890 13,948,000 11,908,840 0.8538 0.297 0.293 0.297 0.279 0.307 40,423,541 0.2946 4.88%
1999-10-20 0 0.820 0.810 0.820 0.790 0.830 8,418,000 6,816,460 0.8097 0.283 0.279 0.283 0.273 0.286 24,396,714 0.2794 6.49%
1999-10-19 0 0.770 0.760 0.770 0.760 0.820 9,810,000 7,671,260 0.7820 0.266 0.262 0.266 0.262 0.283 28,430,954 0.2698 -8.33%
1999-10-15 0 0.840 0.840 0.850 0.830 0.910 9,972,000 8,652,340 0.8677 0.290 0.290 0.293 0.286 0.314 28,900,456 0.2994 -7.69%
1999-10-14 0 0.910 0.910 0.920 0.830 0.920 22,884,000 20,069,040 0.8770 0.314 0.314 0.317 0.286 0.317 66,321,503 0.3026 7.06%
1999-10-13 0 0.850 0.840 0.850 0.820 0.890 15,666,000 13,369,700 0.8534 0.293 0.290 0.293 0.283 0.307 45,402,581 0.2945 -7.61%
1999-10-12 0 0.920 0.910 0.920 0.910 0.980 8,176,000 7,644,580 0.9350 0.317 0.314 0.317 0.314 0.338 23,695,359 0.3226 -6.12%
1999-10-11 0 0.980 0.980 0.990 0.980 1.020 3,988,000 3,964,940 0.9942 0.338 0.338 0.342 0.338 0.352 11,557,864 0.3431 -2.00%
1999-10-08 0 1.000 0.990 1.000 0.990 1.010 7,692,000 7,670,200 0.9972 0.345 0.342 0.345 0.342 0.348 22,292,650 0.3441 1.01%
1999-10-07 0 0.990 0.990 1.000 0.980 1.050 19,114,000 19,403,840 1.0152 0.342 0.342 0.345 0.338 0.362 55,395,438 0.3503 0.00%
1999-10-06 0 0.990 0.980 1.000 0.990 1.030 6,132,000 6,144,880 1.0021 0.342 0.338 0.345 0.342 0.355 17,771,520 0.3458 -1.00%
1999-10-05 0 1.000 1.000 1.010 0.990 1.020 6,434,000 6,446,780 1.0020 0.345 0.345 0.348 0.342 0.352 18,646,764 0.3457 1.01%
1999-10-04 0 0.990 0.990 1.000 0.980 1.060 7,264,000 7,351,940 1.0121 0.342 0.342 0.345 0.338 0.366 21,052,237 0.3492 -4.81%
1999-09-30 0 1.040 1.040 1.050 1.040 1.100 24,838,000 26,513,640 1.0675 0.359 0.359 0.362 0.359 0.380 71,984,508 0.3683 0.00%
1999-09-29 0 1.040 1.030 1.040 0.990 1.050 9,092,000 9,349,240 1.0283 0.359 0.355 0.359 0.342 0.362 26,350,074 0.3548 4.00%
1999-09-28 0 1.000 1.000 1.010 0.980 1.030 6,702,000 6,741,380 1.0059 0.345 0.345 0.348 0.338 0.355 19,423,471 0.3471 -0.99%
1999-09-27 0 1.010 0.990 1.010 0.980 1.030 7,634,000 7,643,100 1.0012 0.348 0.342 0.348 0.338 0.355 22,124,557 0.3455 1.00%
1999-09-24 0 1.000 1.000 1.020 1.000 1.040 15,126,000 15,404,420 1.0184 0.345 0.345 0.352 0.345 0.359 43,837,574 0.3514 -4.76%
1999-09-23 0 1.050 1.050 1.060 1.040 1.080 10,888,000 11,502,800 1.0565 0.362 0.362 0.366 0.359 0.373 31,555,170 0.3645 0.96%
1999-09-22 0 1.040 1.040 1.050 1.040 1.090 19,622,000 20,867,220 1.0635 0.359 0.359 0.362 0.359 0.376 56,867,703 0.3669 -5.45%
1999-09-21 0 1.100 1.100 1.110 1.090 1.190 16,154,000 18,500,940 1.1453 0.380 0.380 0.383 0.376 0.411 46,816,883 0.3952 -4.35%
1999-09-20 0 1.150 1.140 1.150 1.100 1.150 11,276,000 12,681,560 1.1247 0.397 0.393 0.397 0.380 0.397 32,679,657 0.3881 3.60%
1999-09-17 0 1.110 1.110 1.120 1.090 1.160 15,623,000 17,476,910 1.1187 0.383 0.383 0.386 0.376 0.400 45,277,960 0.3860 -0.89%
1999-09-15 0 1.120 1.120 1.130 1.110 1.140 10,278,000 11,572,580 1.1260 0.386 0.386 0.390 0.383 0.393 29,787,293 0.3885 -1.75%
1999-09-14 0 1.140 1.140 1.150 1.130 1.190 17,586,000 20,379,680 1.1589 0.393 0.393 0.397 0.390 0.411 50,967,049 0.3999 -2.56%
1999-09-13 0 1.170 1.160 1.170 1.160 1.230 19,584,000 23,256,580 1.1875 0.404 0.400 0.404 0.400 0.424 56,757,573 0.4098 -2.50%
1999-09-10 0 1.200 1.200 1.210 1.190 1.230 17,814,000 21,478,780 1.2057 0.414 0.414 0.418 0.411 0.424 51,627,829 0.4160 -0.83%
1999-09-09 0 1.210 1.200 1.210 1.180 1.240 19,896,000 24,088,540 1.2107 0.418 0.414 0.418 0.407 0.428 57,661,799 0.4178 2.54%
1999-09-08 0 1.180 1.180 1.190 1.170 1.240 15,740,000 18,917,320 1.2019 0.407 0.407 0.411 0.404 0.428 45,617,045 0.4147 -3.28%
1999-09-07 0 1.220 1.210 1.220 1.200 1.280 24,592,000 30,688,760 1.2479 0.421 0.418 0.421 0.414 0.442 71,271,561 0.4306 -3.94%
1999-09-06 0 1.270 1.260 1.270 1.250 1.290 35,602,000 45,265,300 1.2714 0.438 0.435 0.438 0.431 0.445 103,180,307 0.4387 0.79%
1999-09-03 0 1.260 1.250 1.260 1.180 1.270 30,568,000 37,792,340 1.2363 0.435 0.431 0.435 0.407 0.438 88,590,967 0.4266 1.61%
1999-09-02 0 1.240 1.230 1.240 1.200 1.260 21,398,000 26,412,960 1.2344 0.428 0.424 0.428 0.414 0.435 62,014,836 0.4259 0.00%
1999-09-01 0 1.240 1.240 1.250 1.230 1.340 39,696,000 50,473,760 1.2715 0.428 0.428 0.431 0.424 0.462 115,045,375 0.4387 -5.34%
1999-08-31 0 1.310 1.300 1.310 1.230 1.310 46,612,000 59,103,460 1.2680 0.452 0.449 0.452 0.424 0.452 135,089,053 0.4375 7.38%
1999-08-30 0 1.220 1.210 1.220 1.190 1.270 17,098,000 21,047,200 1.2310 0.421 0.418 0.421 0.411 0.438 49,552,747 0.4247 -0.81%
1999-08-27 0 1.230 1.230 1.240 1.210 1.260 17,918,000 22,125,080 1.2348 0.424 0.424 0.428 0.418 0.435 51,929,238 0.4261 0.00%
1999-08-26 0 1.230 1.220 1.230 1.220 1.310 93,682,000 119,759,520 1.2784 0.424 0.421 0.424 0.421 0.452 271,505,463 0.4411 -1.60%
1999-08-25 0 1.250 1.250 1.260 1.140 1.260 55,616,000 67,169,520 1.2077 0.431 0.431 0.435 0.393 0.435 161,184,089 0.4167 7.76%
1999-08-24 0 1.160 1.160 1.170 1.110 1.170 14,404,000 16,476,800 1.1439 0.400 0.400 0.404 0.383 0.404 41,745,102 0.3947 2.65%
1999-08-23 0 1.130 1.130 1.140 1.110 1.210 15,612,000 17,899,140 1.1465 0.390 0.390 0.393 0.383 0.418 45,246,080 0.3956 -4.24%
1999-08-20 0 1.180 1.170 1.180 1.160 1.270 61,702,000 75,690,860 1.2267 0.407 0.404 0.407 0.400 0.438 178,822,293 0.4233 -3.28%
1999-08-19 0 1.220 1.210 1.220 1.150 1.240 59,076,000 71,375,120 1.2082 0.421 0.418 0.421 0.397 0.428 171,211,724 0.4169 4.27%
1999-08-18 0 1.170 1.170 1.180 1.100 1.220 48,860,000 57,050,580 1.1676 0.404 0.404 0.407 0.380 0.421 141,604,117 0.4029 6.36%
1999-08-17 0 1.100 1.100 1.110 1.060 1.120 11,276,000 12,431,380 1.1025 0.380 0.380 0.383 0.366 0.386 32,679,657 0.3804 2.80%
1999-08-16 0 1.070 1.070 1.080 1.070 1.150 16,628,000 18,478,120 1.1113 0.369 0.369 0.373 0.369 0.397 48,190,611 0.3834 -0.93%
1999-08-13 0 1.080 1.080 1.090 1.040 1.150 23,246,000 25,418,660 1.0935 0.373 0.373 0.376 0.359 0.397 67,370,637 0.3773 -3.57%
1999-08-12 0 1.120 1.120 1.130 1.030 1.120 33,302,000 35,703,440 1.0721 0.386 0.386 0.390 0.355 0.386 96,514,538 0.3699 13.13%
1999-08-11 0 0.990 0.990 1.000 0.970 1.040 23,578,000 23,620,940 1.0018 0.342 0.342 0.345 0.335 0.359 68,332,826 0.3457 0.00%
1999-08-10 0 0.990 0.980 0.990 0.980 1.120 30,688,000 32,066,400 1.0449 0.342 0.338 0.342 0.338 0.386 88,938,746 0.3605 -5.71%
1999-08-09 0 1.050 1.050 1.060 1.050 1.150 22,664,000 24,766,380 1.0928 0.362 0.362 0.366 0.362 0.397 65,683,907 0.3771 -10.26%
1999-08-06 0 1.170 1.160 1.170 1.150 1.230 16,980,000 20,007,560 1.1783 0.404 0.400 0.404 0.397 0.424 49,210,764 0.4066 -3.31%
1999-08-05 0 1.210 1.200 1.210 1.190 1.270 21,800,000 26,725,300 1.2259 0.418 0.414 0.418 0.411 0.438 63,179,897 0.4230 -3.20%
1999-08-04 0 1.250 1.240 1.260 1.250 1.330 19,548,000 25,091,440 1.2836 0.431 0.428 0.435 0.431 0.459 56,653,240 0.4429 -5.30%
1999-08-03 0 1.320 1.310 1.320 1.290 1.380 42,728,000 57,395,520 1.3433 0.455 0.452 0.455 0.445 0.476 123,832,598 0.4635 2.33%
1999-08-02 0 1.290 1.290 1.300 1.270 1.340 18,770,000 24,673,320 1.3145 0.445 0.445 0.449 0.438 0.462 54,398,471 0.4536 -1.53%
1999-07-30 0 1.310 1.300 1.310 1.250 1.350 24,244,000 31,773,600 1.3106 0.452 0.449 0.452 0.431 0.466 70,263,001 0.4522 0.77%
1999-07-29 0 1.300 1.290 1.300 1.270 1.430 87,806,000 118,597,020 1.3507 0.449 0.445 0.449 0.438 0.493 254,475,872 0.4660 2.36%
1999-07-28 0 1.270 1.270 1.280 1.120 1.310 84,256,000 105,216,160 1.2488 0.438 0.438 0.442 0.386 0.452 244,187,403 0.4309 13.39%
1999-07-27 0 1.120 1.110 1.130 1.020 1.150 26,058,000 28,511,260 1.0941 0.386 0.383 0.390 0.352 0.397 75,520,264 0.3775 0.90%
1999-07-26 0 1.110 1.100 1.110 1.090 1.210 12,460,000 14,182,120 1.1382 0.383 0.380 0.383 0.376 0.418 36,111,079 0.3927 -7.50%
1999-07-23 0 1.200 1.200 1.210 1.170 1.240 14,650,000 17,593,020 1.2009 0.414 0.414 0.418 0.404 0.428 42,458,050 0.4144 -2.44%
1999-07-22 0 1.230 1.230 1.240 1.220 1.320 25,900,000 32,843,940 1.2681 0.424 0.424 0.428 0.421 0.455 75,062,354 0.4376 -0.81%
1999-07-21 0 1.240 1.240 1.250 1.150 1.260 31,191,000 38,303,400 1.2280 0.428 0.428 0.431 0.397 0.435 90,396,521 0.4237 2.48%
1999-07-20 0 1.210 1.210 1.220 1.210 1.320 202,702,000 256,698,900 1.2664 0.418 0.418 0.421 0.418 0.455 587,462,910 0.4370 -12.95%
1999-07-19 0 1.390 1.390 1.400 1.230 1.470 103,614,000 143,916,200 1.3890 0.480 0.480 0.483 0.424 0.507 300,289,992 0.4793 3.73%
1999-07-16 0 1.340 1.330 1.340 1.310 1.450 43,786,000 59,732,760 1.3642 0.462 0.459 0.462 0.452 0.500 126,898,851 0.4707 -2.19%
1999-07-15 0 1.370 1.370 1.380 1.360 1.610 98,596,000 150,996,940 1.5315 0.473 0.473 0.476 0.469 0.556 285,747,023 0.5284 -8.67%
1999-07-14 0 1.500 1.500 1.510 1.300 1.510 112,032,000 158,639,240 1.4160 0.518 0.518 0.521 0.449 0.521 324,686,706 0.4886 14.50%
1999-07-13 0 1.310 1.300 1.310 1.200 1.330 149,082,000 187,207,320 1.2557 0.452 0.449 0.452 0.414 0.459 432,063,549 0.4333 11.02%
1999-07-12 0 1.180 1.180 1.190 1.150 1.220 63,530,000 75,846,160 1.1939 0.407 0.407 0.411 0.397 0.421 184,120,130 0.4119 1.72%
1999-07-09 0 1.160 1.160 1.170 1.140 1.200 10,896,000 12,762,960 1.1713 0.400 0.400 0.404 0.393 0.414 31,578,356 0.4042 -0.85%
1999-07-08 0 1.170 1.170 1.180 1.130 1.240 23,108,000 27,428,960 1.1870 0.404 0.404 0.407 0.390 0.428 66,970,691 0.4096 -4.10%
1999-07-07 0 1.220 1.220 1.230 1.170 1.270 69,758,000 85,436,180 1.2248 0.421 0.421 0.424 0.404 0.438 202,169,873 0.4226 -2.40%
1999-07-06 0 1.250 1.250 1.260 1.130 1.270 60,110,000 73,447,060 1.2219 0.431 0.431 0.435 0.390 0.438 174,208,422 0.4216 5.93%
1999-07-05 0 1.180 1.170 1.180 1.130 1.230 31,105,800 36,505,496 1.1736 0.407 0.404 0.407 0.390 0.424 90,149,598 0.4049 -1.67%
1999-07-02 0 1.200 1.190 1.200 1.100 1.220 39,132,000 45,382,720 1.1597 0.414 0.411 0.414 0.380 0.421 113,410,813 0.4002 8.11%
1999-06-30 0 1.110 1.100 1.120 1.070 1.190 52,644,333 59,058,353 1.1218 0.383 0.380 0.386 0.369 0.411 152,571,721 0.3871 -4.31%
1999-06-29 0 1.160 1.160 1.170 0.950 1.170 119,240,300 129,491,631 1.0860 0.400 0.400 0.404 0.328 0.404 345,577,516 0.3747 18.37%
1999-06-28 0 0.980 0.980 0.990 0.850 0.990 91,138,000 83,877,360 0.9203 0.338 0.338 0.342 0.293 0.342 264,132,543 0.3176 16.67%
1999-06-25 0 0.840 0.820 0.840 0.770 0.870 49,520,000 41,057,720 0.8291 0.290 0.283 0.290 0.266 0.300 143,516,903 0.2861 9.09%
1999-06-24 0 0.770 0.760 0.770 0.750 0.840 113,190,000 90,213,680 0.7970 0.266 0.262 0.266 0.259 0.290 328,042,776 0.2750 -1.28%
1999-06-23 0 0.780 0.770 0.780 0.680 0.790 94,373,333 70,602,086 0.7481 0.269 0.266 0.269 0.235 0.273 273,509,057 0.2581 13.04%
1999-06-22 0 0.690 0.680 0.690 0.570 0.700 65,212,000 40,656,440 0.6235 0.238 0.235 0.238 0.197 0.242 188,994,836 0.2151 15.00%
1999-06-21 0 0.600 0.590 0.600 0.510 0.600 32,890,000 18,152,620 0.5519 0.207 0.204 0.207 0.176 0.207 95,320,496 0.1904 17.65%
1999-06-17 0 0.510 0.500 0.510 0.500 0.520 5,976,000 3,021,480 0.5056 0.176 0.173 0.176 0.173 0.179 17,319,407 0.1745 0.00%
1999-06-16 0 0.510 0.500 0.510 0.500 0.510 5,186,000 2,619,960 0.5052 0.176 0.173 0.176 0.173 0.176 15,029,860 0.1743 2.00%
1999-06-15 0 0.500 0.500 0.510 0.495 0.540 8,464,000 4,346,820 0.5136 0.173 0.173 0.176 0.171 0.186 24,530,030 0.1772 -5.66%
1999-06-14 0 0.530 0.520 0.530 0.520 0.540 10,942,000 5,790,240 0.5292 0.183 0.179 0.183 0.179 0.186 31,711,671 0.1826 0.00%
1999-06-11 0 0.530 0.520 0.530 0.495 0.540 19,420,000 10,097,450 0.5200 0.183 0.179 0.183 0.171 0.186 56,282,275 0.1794 7.07%
1999-06-10 0 0.495 0.485 0.495 0.490 0.510 7,786,000 3,891,000 0.4997 0.171 0.167 0.171 0.169 0.176 22,565,077 0.1724 0.00%
1999-06-09 0 0.495 0.490 0.495 0.480 0.495 2,652,000 1,290,840 0.4867 0.171 0.169 0.171 0.166 0.171 7,685,921 0.1679 2.06%
1999-06-08 0 0.485 0.475 0.485 0.480 0.490 1,540,000 746,230 0.4846 0.167 0.164 0.167 0.166 0.169 4,463,167 0.1672 0.00%
1999-06-07 0 0.485 0.480 0.490 0.475 0.490 1,530,000 735,400 0.4807 0.167 0.166 0.169 0.164 0.169 4,434,185 0.1658 2.11%
1999-06-04 0 0.475 0.470 0.475 0.475 0.485 2,080,000 993,300 0.4775 0.164 0.162 0.164 0.164 0.167 6,028,174 0.1648 -1.04%
1999-06-03 0 0.480 0.480 0.485 0.475 0.485 1,942,000 928,360 0.4780 0.166 0.166 0.167 0.164 0.167 5,628,228 0.1649 0.00%
1999-06-02 0 0.480 0.475 0.480 0.480 0.500 3,302,000 1,603,040 0.4855 0.166 0.164 0.166 0.166 0.173 9,569,726 0.1675 -4.00%
1999-06-01 0 0.500 0.495 0.500 0.490 0.510 4,292,000 2,131,760 0.4967 0.173 0.171 0.173 0.169 0.176 12,438,904 0.1714 3.09%
1999-05-31 0 0.485 0.480 0.485 0.480 0.490 2,104,000 1,023,920 0.4867 0.167 0.166 0.167 0.166 0.169 6,097,729 0.1679 1.04%
1999-05-28 0 0.480 0.470 0.480 0.465 0.480 5,402,000 2,554,470 0.4729 0.166 0.162 0.166 0.160 0.166 15,655,862 0.1632 -1.03%
1999-05-27 0 0.485 0.480 0.485 0.480 0.500 6,436,000 3,142,890 0.4883 0.167 0.166 0.167 0.166 0.173 18,652,560 0.1685 -2.02%
1999-05-26 0 0.495 0.495 0.500 0.485 0.510 3,944,000 1,975,400 0.5009 0.171 0.171 0.173 0.167 0.176 11,430,345 0.1728 -1.00%
1999-05-25 0 0.500 0.500 0.510 0.500 0.550 10,928,000 5,696,660 0.5213 0.173 0.173 0.176 0.173 0.190 31,671,097 0.1799 -5.66%
1999-05-24 0 0.530 0.530 0.540 0.495 0.540 26,638,000 14,014,380 0.5261 0.183 0.183 0.186 0.171 0.186 77,201,197 0.1815 10.42%
1999-05-21 0 0.480 0.480 0.485 0.475 0.500 5,166,000 2,513,440 0.4865 0.166 0.166 0.167 0.164 0.173 14,971,897 0.1679 -4.00%
1999-05-20 0 0.500 0.495 0.500 0.485 0.520 11,458,000 5,721,910 0.4994 0.173 0.171 0.173 0.167 0.179 33,207,122 0.1723 3.09%
1999-05-19 0 0.485 0.480 0.490 0.480 0.495 5,896,000 2,869,320 0.4867 0.167 0.166 0.169 0.166 0.171 17,087,554 0.1679 -1.02%
1999-05-18 0 0.490 0.485 0.490 0.480 0.510 13,492,000 6,688,720 0.4958 0.169 0.167 0.169 0.166 0.176 39,101,980 0.1711 -2.00%
1999-05-17 0 0.500 0.500 0.510 0.465 0.520 44,285,500 22,526,770 0.5087 0.173 0.173 0.176 0.160 0.179 128,346,483 0.1755 9.89%
1999-05-14 0 0.455 0.455 0.460 0.450 0.455 2,740,000 1,243,150 0.4537 0.157 0.157 0.159 0.155 0.157 7,940,960 0.1565 0.00%
1999-05-13 0 0.455 0.455 0.460 0.455 0.465 1,108,000 509,380 0.4597 0.157 0.157 0.159 0.157 0.160 3,211,162 0.1586 -1.09%
1999-05-12 0 0.460 0.460 0.465 0.455 0.470 2,072,000 961,330 0.4640 0.159 0.159 0.160 0.157 0.162 6,004,988 0.1601 0.00%
1999-05-11 0 0.460 0.460 0.465 0.450 0.460 1,622,000 741,050 0.4569 0.159 0.159 0.160 0.155 0.159 4,700,816 0.1576 0.00%
1999-05-10 0 0.460 0.455 0.460 0.450 0.475 6,516,000 2,974,690 0.4565 0.159 0.157 0.159 0.155 0.164 18,884,413 0.1575 -4.17%
1999-05-07 0 0.480 0.475 0.480 0.480 0.510 10,050,000 4,966,090 0.4941 0.166 0.164 0.166 0.166 0.176 29,126,512 0.1705 0.00%
1999-05-06 0 0.480 0.480 0.485 0.470 0.495 8,025,400 3,876,399 0.4830 0.166 0.166 0.167 0.162 0.171 23,258,896 0.1667 1.05%
1999-05-05 0 0.475 0.475 0.485 0.470 0.490 4,598,000 2,201,820 0.4789 0.164 0.164 0.167 0.162 0.169 13,325,742 0.1652 -3.06%
1999-05-04 0 0.490 0.485 0.490 0.485 0.500 8,050,000 3,940,760 0.4895 0.169 0.167 0.169 0.167 0.173 23,330,191 0.1689 -2.00%
1999-05-03 0 0.500 0.495 0.500 0.485 0.520 9,548,000 4,720,780 0.4944 0.173 0.171 0.173 0.167 0.179 27,671,636 0.1706 -1.96%
1999-04-30 0 0.510 0.495 0.510 0.485 0.530 64,110,000 30,538,960 0.4764 0.176 0.171 0.176 0.167 0.183 185,801,063 0.1644 6.25%
1999-04-29 0 0.480 0.475 0.490 0.465 0.490 24,476,000 11,329,680 0.4629 0.166 0.164 0.169 0.160 0.169 70,935,374 0.1597 1.05%
1999-04-28 0 0.475 0.470 0.480 0.465 0.485 25,440,000 11,782,910 0.4632 0.164 0.162 0.166 0.160 0.167 73,729,201 0.1598 2.15%
1999-04-27 0 0.465 0.465 0.470 0.465 0.475 14,930,000 6,913,150 0.4630 0.160 0.160 0.162 0.160 0.164 43,269,535 0.1598 2.20%
1999-04-26 0 0.455 0.455 0.460 0.455 0.480 5,162,000 2,420,020 0.4688 0.157 0.157 0.159 0.157 0.166 14,960,304 0.1618 -2.15%
1999-04-23 0 0.465 0.460 0.465 0.460 0.550 86,760,000 40,367,290 0.4653 0.160 0.159 0.160 0.159 0.190 251,444,397 0.1605 -13.89%
1999-04-22 0 0.540 0.520 0.540 0.510 0.540 7,708,000 4,070,400 0.5281 0.186 0.179 0.186 0.176 0.186 22,339,020 0.1822 3.85%
1999-04-21 0 0.520 0.510 0.520 0.500 0.530 7,742,000 4,006,900 0.5176 0.179 0.176 0.179 0.173 0.183 22,437,558 0.1786 5.05%
1999-04-20 0 0.495 0.490 0.495 0.485 0.520 3,442,000 1,737,240 0.5047 0.171 0.169 0.171 0.167 0.179 9,975,468 0.1742 0.00%
1999-04-19 0 0.495 0.480 0.495 0.485 0.510 2,358,000 1,169,950 0.4962 0.171 0.166 0.171 0.167 0.176 6,833,862 0.1712 3.13%
1999-04-16 0 0.480 0.480 0.485 0.475 0.495 1,112,000 538,130 0.4839 0.166 0.166 0.167 0.164 0.171 3,222,754 0.1670 1.05%
1999-04-15 0 0.475 0.475 0.480 0.470 0.480 920,000 437,520 0.4756 0.164 0.164 0.166 0.162 0.166 2,666,308 0.1641 1.06%
1999-04-14 0 0.470 0.465 0.470 0.465 0.490 1,336,000 636,340 0.4763 0.162 0.160 0.162 0.160 0.169 3,871,942 0.1643 -3.09%
1999-04-13 0 0.485 0.485 0.495 0.485 0.495 580,000 285,400 0.4921 0.167 0.167 0.171 0.167 0.171 1,680,933 0.1698 -2.02%
1999-04-12 0 0.495 0.480 0.495 0.485 0.520 2,790,000 1,397,710 0.5010 0.171 0.166 0.171 0.167 0.179 8,085,868 0.1729 -4.81%
1999-04-09 0 0.520 0.500 0.510 0.470 0.540 5,276,000 2,682,620 0.5085 0.179 0.173 0.176 0.162 0.186 15,290,694 0.1754 8.33%
1999-04-08 0 0.480 0.470 0.480 0.465 0.500 336,000 162,700 0.4842 0.166 0.162 0.166 0.160 0.173 973,782 0.1671 0.00%
1999-04-07 0 0.480 0.470 0.480 0.465 0.485 576,000 272,930 0.4738 0.166 0.162 0.166 0.160 0.167 1,669,340 0.1635 2.13%
1999-04-01 0 0.470 0.465 0.480 0.455 0.470 490,000 228,090 0.4655 0.162 0.160 0.166 0.157 0.162 1,420,099 0.1606 2.17%
1999-03-31 0 0.460 0.455 0.460 0.450 0.460 1,096,000 500,410 0.4566 0.159 0.157 0.159 0.155 0.159 3,176,384 0.1575 1.10%
1999-03-30 0 0.455 0.450 0.455 0.445 0.455 968,000 437,780 0.4523 0.157 0.155 0.157 0.154 0.157 2,805,419 0.1560 0.00%
1999-03-29 0 0.455 0.440 0.455 0.440 0.460 846,000 381,190 0.4506 0.157 0.152 0.157 0.152 0.159 2,451,844 0.1555 1.11%
1999-03-26 0 0.450 0.450 0.465 0.450 0.490 880,000 401,200 0.4559 0.155 0.155 0.160 0.155 0.169 2,550,381 0.1573 -5.26%
1999-03-25 0 0.475 0.475 0.480 0.465 0.475 1,340,000 630,950 0.4709 0.164 0.164 0.166 0.160 0.164 3,883,535 0.1625 -2.06%
1999-03-24 0 0.485 0.470 0.485 0.465 0.495 2,224,000 1,074,280 0.4830 0.167 0.162 0.167 0.160 0.171 6,445,509 0.1667 -1.02%
1999-03-23 0 0.490 0.485 0.490 0.470 0.490 4,464,000 2,129,800 0.4771 0.169 0.167 0.169 0.162 0.169 12,937,388 0.1646 6.52%
1999-03-22 0 0.460 0.460 0.465 0.450 0.465 626,000 287,900 0.4599 0.159 0.159 0.160 0.155 0.160 1,814,248 0.1587 0.00%
1999-03-19 0 0.460 0.460 0.465 0.455 0.470 1,906,000 876,910 0.4601 0.159 0.159 0.160 0.157 0.162 5,523,894 0.1587 0.00%
1999-03-18 0 0.460 0.455 0.460 0.440 0.480 4,310,000 1,962,980 0.4554 0.159 0.157 0.159 0.152 0.166 12,491,071 0.1572 -2.13%
1999-03-17 0 0.470 0.465 0.470 0.460 0.470 3,662,000 1,694,580 0.4627 0.162 0.160 0.162 0.159 0.162 10,613,063 0.1597 3.30%
1999-03-16 0 0.455 0.460 0.465 0.455 0.480 3,152,000 1,491,460 0.4732 0.157 0.159 0.160 0.157 0.166 9,135,002 0.1633 -5.21%
1999-03-15 0 0.480 0.470 0.485 0.440 0.490 3,752,000 1,795,390 0.4785 0.166 0.162 0.167 0.152 0.169 10,873,898 0.1651 9.09%
1999-03-12 0 0.440 0.440 0.460 0.435 0.435 60,000 26,100 0.4350 0.152 0.152 0.159 0.150 0.150 173,890 0.1501 0.00%
1999-03-11 0 0.440 0.430 0.460 0.410 0.450 722,000 317,200 0.4393 0.152 0.148 0.159 0.141 0.155 2,092,472 0.1516 2.33%
1999-03-10 0 0.430 0.430 0.450 0.430 0.450 1,016,000 448,580 0.4415 0.148 0.148 0.155 0.148 0.155 2,944,531 0.1523 -2.27%
1999-03-09 0 0.440 0.440 0.460 0.435 0.480 1,304,000 588,900 0.4516 0.152 0.152 0.159 0.150 0.166 3,779,201 0.1558 -4.35%
1999-03-08 0 0.460 0.455 0.465 0.390 0.480 3,390,000 1,488,430 0.4391 0.159 0.157 0.160 0.135 0.166 9,824,764 0.1515 15.00%
1999-03-05 0 0.400 0.400 0.410 0.395 0.420 340,000 141,500 0.4162 0.138 0.138 0.141 0.136 0.145 985,375 0.1436 -3.61%
1999-03-04 0 0.415 0.395 0.420 0.370 0.415 160,000 60,900 0.3806 0.143 0.136 0.145 0.128 0.143 463,706 0.1313 9.21%
1999-03-03 0 0.380 0.370 0.395 - - 0 0 - 0.131 0.128 0.136 - - 0 - 0.00%
1999-03-02 0 0.380 0.375 0.405 0.380 0.380 246,000 93,480 0.3800 0.131 0.129 0.140 0.131 0.131 712,947 0.1311 -2.56%
1999-03-01 0 0.390 0.380 0.405 0.390 0.390 30,000 11,700 0.3900 0.135 0.131 0.140 0.135 0.135 86,945 0.1346 2.63%
1999-02-26 0 0.380 0.370 - 0.370 0.380 210,000 79,700 0.3795 0.131 0.128 - 0.128 0.131 608,614 0.1310 4.11%
1999-02-25 0 0.365 0.365 0.375 0.360 0.365 402,000 146,500 0.3644 0.126 0.126 0.129 0.124 0.126 1,165,060 0.1257 -1.35%
1999-02-24 0 0.370 0.370 0.380 0.370 0.370 130,000 47,000 0.3615 0.128 0.128 0.131 0.128 0.128 376,761 0.1247 -2.63%
1999-02-23 0 0.380 0.370 0.380 0.370 0.380 54,000 20,120 0.3726 0.131 0.128 0.131 0.128 0.131 156,501 0.1286 7.04%
1999-02-22 0 0.355 0.355 0.370 0.355 0.360 416,000 150,130 0.3609 0.122 0.122 0.128 0.122 0.124 1,205,635 0.1245 -2.74%
1999-02-19 0 0.365 0.360 0.375 - - 0 0 - 0.126 0.124 0.129 - - 0 - 0.00%
1999-02-15 0 0.365 0.365 0.380 0.360 0.360 100,000 36,000 0.3600 0.126 0.126 0.131 0.124 0.124 289,816 0.1242 -1.35%
1999-02-12 0 0.370 0.370 0.390 0.360 0.370 234,000 86,240 0.3685 0.128 0.128 0.135 0.124 0.128 678,170 0.1272 4.23%
1999-02-11 0 0.355 0.355 0.380 0.355 0.355 190,000 66,700 0.3511 0.122 0.122 0.131 0.122 0.122 550,650 0.1211 -1.39%
1999-02-10 0 0.360 0.360 0.385 0.360 0.360 30,000 10,800 0.3600 0.124 0.124 0.133 0.124 0.124 86,945 0.1242 -1.37%
1999-02-09 0 0.365 0.360 0.385 0.360 0.365 172,000 62,520 0.3635 0.126 0.124 0.133 0.124 0.126 498,484 0.1254 5.80%
1999-02-08 0 0.345 0.345 0.355 0.345 0.360 550,000 193,600 0.3520 0.119 0.119 0.122 0.119 0.124 1,593,988 0.1215 -4.17%
1999-02-05 0 0.360 0.350 0.370 0.350 0.360 350,000 125,500 0.3586 0.124 0.121 0.128 0.121 0.124 1,014,356 0.1237 0.00%
1999-02-04 0 0.360 0.355 0.370 0.360 0.360 320,000 113,700 0.3553 0.124 0.122 0.128 0.124 0.124 927,411 0.1226 2.86%
1999-02-03 0 0.350 0.350 0.370 0.350 0.360 690,000 241,900 0.3506 0.121 0.121 0.128 0.121 0.124 1,999,731 0.1210 0.00%
1999-02-02 0 0.350 0.345 0.375 0.345 0.360 670,000 233,810 0.3490 0.121 0.119 0.129 0.119 0.124 1,941,767 0.1204 -2.78%
1999-02-01 0 0.360 0.360 0.375 0.360 0.365 330,000 119,050 0.3608 0.124 0.124 0.129 0.124 0.126 956,393 0.1245 -2.70%
1999-01-29 0 0.370 0.370 0.375 0.360 0.380 490,000 181,840 0.3711 0.128 0.128 0.129 0.124 0.131 1,420,099 0.1280 1.37%
1999-01-28 0 0.365 0.365 0.385 0.360 0.380 572,000 211,720 0.3701 0.126 0.126 0.133 0.124 0.131 1,657,748 0.1277 -1.35%
1999-01-27 0 0.370 0.365 0.385 0.370 0.390 850,000 321,600 0.3784 0.128 0.126 0.133 0.128 0.135 2,463,436 0.1305 -5.13%
1999-01-26 0 0.390 0.375 0.390 0.380 0.390 1,230,000 472,800 0.3844 0.135 0.129 0.135 0.131 0.135 3,564,737 0.1326 6.85%
1999-01-25 0 0.365 0.360 0.370 0.335 0.370 1,942,000 686,370 0.3534 0.126 0.124 0.128 0.116 0.128 5,628,228 0.1220 -2.67%
1999-01-22 0 0.375 0.375 0.390 0.375 0.380 570,000 215,850 0.3787 0.129 0.129 0.135 0.129 0.131 1,651,951 0.1307 -3.85%
1999-01-21 0 0.390 0.390 0.400 0.390 0.405 376,000 147,990 0.3936 0.135 0.135 0.138 0.135 0.140 1,089,708 0.1358 -2.50%
1999-01-20 0 0.400 0.400 0.410 0.400 0.405 470,000 190,050 0.4044 0.138 0.138 0.141 0.138 0.140 1,362,135 0.1395 -1.23%
1999-01-19 0 0.405 0.405 0.410 0.405 0.415 270,000 111,180 0.4118 0.140 0.140 0.141 0.140 0.143 782,503 0.1421 -3.57%
1999-01-18 0 0.420 0.420 0.430 0.420 0.430 338,000 142,000 0.4201 0.145 0.145 0.148 0.145 0.148 979,578 0.1450 -1.18%
1999-01-15 0 0.425 0.420 0.430 0.410 0.440 1,328,000 559,860 0.4216 0.147 0.145 0.148 0.141 0.152 3,848,757 0.1455 6.25%
1999-01-14 0 0.400 0.400 0.410 0.385 0.410 3,322,000 1,323,150 0.3983 0.138 0.138 0.141 0.133 0.141 9,627,689 0.1374 -2.44%
1999-01-13 0 0.410 0.405 0.415 0.400 0.430 6,942,000 2,842,570 0.4095 0.141 0.140 0.143 0.138 0.148 20,119,030 0.1413 -4.65%
1999-01-12 0 0.430 0.430 0.435 0.430 0.440 884,000 383,420 0.4337 0.148 0.148 0.150 0.148 0.152 2,561,974 0.1497 0.00%
1999-01-11 0 0.430 0.425 0.445 0.425 0.440 1,440,000 620,350 0.4308 0.148 0.147 0.154 0.147 0.152 4,173,351 0.1486 -2.27%
1999-01-08 0 0.440 0.430 0.440 0.430 0.450 760,000 338,120 0.4449 0.152 0.148 0.152 0.148 0.155 2,202,602 0.1535 -1.12%
1999-01-07 0 0.445 0.440 0.450 0.440 0.450 726,000 321,010 0.4422 0.154 0.152 0.155 0.152 0.155 2,104,064 0.1526 -1.11%
1999-01-06 0 0.450 0.450 0.460 0.435 0.460 842,000 381,350 0.4529 0.155 0.155 0.159 0.150 0.159 2,440,251 0.1563 -2.17%
1999-01-05 0 0.460 0.445 0.460 0.425 0.460 1,176,000 515,250 0.4381 0.159 0.154 0.159 0.147 0.159 3,408,237 0.1512 8.24%
1999-01-04 0 0.425 0.425 0.435 0.400 0.440 2,318,000 976,890 0.4214 0.147 0.147 0.150 0.138 0.152 6,717,936 0.1454 3.66%
1998-12-31 0 0.410 0.410 0.415 0.410 0.415 806,000 331,900 0.4118 0.141 0.141 0.143 0.141 0.143 2,335,917 0.1421 0.00%
1998-12-30 0 0.410 0.410 0.415 0.400 0.410 1,480,000 603,250 0.4076 0.141 0.141 0.143 0.138 0.141 4,289,277 0.1406 0.00%
1998-12-29 0 0.410 0.410 0.415 0.410 0.425 1,282,000 535,820 0.4180 0.141 0.141 0.143 0.141 0.147 3,715,442 0.1442 -2.38%
1998-12-28 0 0.420 0.415 0.420 0.420 0.420 784,000 329,280 0.4200 0.145 0.143 0.145 0.145 0.145 2,272,158 0.1449 -1.18%
1998-12-24 0 0.425 0.420 0.425 0.425 0.430 730,000 311,970 0.4274 0.147 0.145 0.147 0.147 0.148 2,115,657 0.1475 0.00%
1998-12-23 0 0.425 0.420 0.430 0.415 0.430 2,288,000 962,970 0.4209 0.147 0.145 0.148 0.143 0.148 6,630,991 0.1452 -2.30%
1998-12-22 0 0.435 0.435 0.440 0.430 0.440 1,926,000 837,530 0.4349 0.150 0.150 0.152 0.148 0.152 5,581,857 0.1500 -1.14%
1998-12-21 0 0.440 0.440 0.445 0.440 0.440 642,000 282,480 0.4400 0.152 0.152 0.154 0.152 0.152 1,860,619 0.1518 1.15%
1998-12-18 0 0.435 0.435 0.445 0.435 0.450 1,069,000 471,500 0.4411 0.150 0.150 0.154 0.150 0.155 3,098,133 0.1522 -2.25%
1998-12-17 0 0.445 0.445 0.450 0.430 0.450 944,000 418,490 0.4433 0.154 0.154 0.155 0.148 0.155 2,735,863 0.1530 2.30%
1998-12-16 0 0.435 0.435 0.450 0.430 0.445 696,000 304,560 0.4376 0.150 0.150 0.155 0.148 0.154 2,017,120 0.1510 1.16%
1998-12-15 0 0.430 0.430 0.440 0.410 0.440 700,000 301,450 0.4306 0.148 0.148 0.152 0.141 0.152 2,028,712 0.1486 0.00%
1998-12-14 0 0.430 0.425 0.430 0.420 0.440 3,250,000 1,392,170 0.4284 0.148 0.147 0.148 0.145 0.152 9,419,021 0.1478 -4.44%
1998-12-11 0 0.450 0.445 0.450 0.430 0.470 8,114,000 3,640,390 0.4487 0.155 0.154 0.155 0.148 0.162 23,515,674 0.1548 -13.46%
1998-12-10 1 0.520 - - - - 0 0 - 0.179 - - - - 0 - 0.00%
1998-12-09 0 0.520 0.510 0.520 0.500 0.530 1,350,000 686,700 0.5087 0.179 0.176 0.179 0.173 0.183 3,912,517 0.1755 9.47%
1998-12-08 0 0.475 0.470 0.495 0.475 0.500 630,000 308,100 0.4890 0.164 0.162 0.171 0.164 0.173 1,825,841 0.1687 -6.86%
1998-12-07 0 0.510 0.500 0.510 0.500 0.530 1,680,000 859,000 0.5113 0.176 0.173 0.176 0.173 0.183 4,868,909 0.1764 5.15%
1998-12-04 0 0.485 0.480 0.485 0.485 0.485 208,000 100,880 0.4850 0.167 0.166 0.167 0.167 0.167 602,817 0.1673 1.04%
1998-12-03 0 0.480 0.480 0.490 0.470 0.485 830,000 393,490 0.4741 0.166 0.166 0.169 0.162 0.167 2,405,473 0.1636 1.05%
1998-12-02 0 0.475 0.475 0.480 0.475 0.490 1,080,000 521,050 0.4825 0.164 0.164 0.166 0.164 0.169 3,130,013 0.1665 1.06%
1998-12-01 0 0.470 0.470 0.490 0.465 0.490 4,702,000 2,248,190 0.4781 0.162 0.162 0.169 0.160 0.169 13,627,150 0.1650 -7.84%
1998-11-30 0 0.510 0.500 0.520 0.500 0.530 1,508,000 777,620 0.5157 0.176 0.173 0.179 0.173 0.183 4,370,426 0.1779 -7.27%
1998-11-27 0 0.550 0.530 0.550 0.530 0.550 2,138,000 1,152,120 0.5389 0.190 0.183 0.190 0.183 0.190 6,196,267 0.1859 0.00%
1998-11-26 0 0.550 0.550 0.560 0.540 0.580 2,266,000 1,259,320 0.5557 0.190 0.190 0.193 0.186 0.200 6,567,231 0.1918 -5.17%
1998-11-25 0 0.580 0.570 0.580 0.560 0.610 3,214,000 1,890,240 0.5881 0.200 0.197 0.200 0.193 0.210 9,314,688 0.2029 -4.92%
1998-11-24 0 0.610 0.600 0.610 0.600 0.620 2,498,000 1,522,280 0.6094 0.210 0.207 0.210 0.207 0.214 7,239,605 0.2103 0.00%
1998-11-23 0 0.610 0.610 0.620 0.590 0.620 3,592,000 2,174,180 0.6053 0.210 0.210 0.214 0.204 0.214 10,410,192 0.2089 1.67%
1998-11-20 0 0.600 0.600 0.610 0.600 0.640 3,468,000 2,138,180 0.6165 0.207 0.207 0.210 0.207 0.221 10,050,820 0.2127 -3.23%
1998-11-19 0 0.620 0.610 0.620 0.610 0.630 5,644,000 3,494,340 0.6191 0.214 0.210 0.214 0.210 0.217 16,357,217 0.2136 1.64%
1998-11-18 0 0.610 0.610 0.620 0.610 0.640 3,596,000 2,236,120 0.6218 0.210 0.210 0.214 0.210 0.221 10,421,785 0.2146 -1.61%
1998-11-17 0 0.620 0.610 0.620 0.600 0.630 4,742,000 2,927,020 0.6173 0.214 0.210 0.214 0.207 0.217 13,743,077 0.2130 1.64%
1998-11-16 0 0.610 0.610 0.620 0.610 0.630 3,960,000 2,467,500 0.6231 0.210 0.210 0.214 0.210 0.217 11,476,715 0.2150 1.67%
1998-11-13 0 0.600 0.600 0.620 0.600 0.640 2,520,000 1,550,820 0.6154 0.207 0.207 0.214 0.207 0.221 7,303,364 0.2123 -3.23%
1998-11-12 0 0.620 0.610 0.620 0.600 0.650 10,972,000 6,875,780 0.6267 0.214 0.210 0.214 0.207 0.224 31,798,616 0.2162 1.64%
1998-11-11 0 0.610 0.590 0.610 0.600 0.650 14,410,000 9,040,600 0.6274 0.210 0.204 0.210 0.207 0.224 41,762,491 0.2165 1.67%
1998-11-10 0 0.600 0.590 0.600 0.560 0.600 7,060,000 4,128,180 0.5847 0.207 0.204 0.207 0.193 0.207 20,461,012 0.2018 9.09%
1998-11-09 0 0.550 0.550 0.560 0.540 0.560 1,758,000 975,700 0.5550 0.190 0.190 0.193 0.186 0.193 5,094,966 0.1915 1.85%
1998-11-06 0 0.540 0.530 0.540 0.510 0.560 6,344,000 3,415,020 0.5383 0.186 0.183 0.186 0.176 0.193 18,385,930 0.1857 1.89%
1998-11-05 0 0.530 0.530 0.540 0.530 0.600 9,346,000 5,254,960 0.5623 0.183 0.183 0.186 0.183 0.207 27,086,207 0.1940 -7.02%
1998-11-04 0 0.570 0.570 0.580 0.550 0.650 15,210,000 9,032,440 0.5938 0.197 0.197 0.200 0.190 0.224 44,081,020 0.2049 -3.39%
1998-11-03 0 0.590 0.580 0.600 0.540 0.620 18,078,000 10,381,140 0.5742 0.204 0.200 0.207 0.186 0.214 52,392,944 0.1981 7.27%
1998-11-02 0 0.550 0.550 0.560 0.460 0.560 16,092,000 8,266,830 0.5137 0.190 0.190 0.193 0.159 0.193 46,637,197 0.1773 22.22%
1998-10-30 0 0.450 0.450 0.455 0.440 0.475 8,020,000 3,647,320 0.4548 0.155 0.155 0.157 0.152 0.164 23,243,246 0.1569 2.27%
1998-10-29 0 0.440 0.435 0.450 0.400 0.450 7,064,000 2,994,790 0.4240 0.152 0.150 0.155 0.138 0.155 20,472,605 0.1463 -1.12%
1998-10-27 0 0.445 0.440 0.445 0.385 0.450 14,184,000 6,004,030 0.4233 0.154 0.152 0.154 0.133 0.155 41,107,507 0.1461 15.58%
1998-10-26 0 0.385 0.380 0.390 0.380 0.390 688,000 263,940 0.3836 0.133 0.131 0.135 0.131 0.135 1,993,934 0.1324 1.32%
1998-10-23 0 0.380 0.380 0.385 0.350 0.380 3,874,000 1,417,790 0.3660 0.131 0.131 0.133 0.121 0.131 11,227,473 0.1263 4.11%
1998-10-22 0 0.365 0.365 0.370 0.365 0.380 850,000 315,750 0.3715 0.126 0.126 0.128 0.126 0.131 2,463,436 0.1282 -3.95%
1998-10-21 0 0.380 0.370 0.390 0.365 0.395 4,580,000 1,714,730 0.3744 0.131 0.128 0.135 0.126 0.136 13,273,575 0.1292 0.00%
1998-10-20 0 0.380 0.380 0.390 0.380 0.415 9,666,000 3,852,970 0.3986 0.131 0.131 0.135 0.131 0.143 28,013,618 0.1375 -1.30%
1998-10-19 0 0.385 0.370 0.380 0.345 0.390 3,904,000 1,454,730 0.3726 0.133 0.128 0.131 0.119 0.135 11,314,418 0.1286 13.24%
1998-10-16 0 0.340 0.330 0.340 0.330 0.345 2,428,000 815,530 0.3359 0.117 0.114 0.117 0.114 0.119 7,036,733 0.1159 3.03%
1998-10-15 0 0.330 0.320 0.330 0.320 0.340 1,862,000 610,990 0.3281 0.114 0.110 0.114 0.110 0.117 5,396,375 0.1132 1.54%
1998-10-14 0 0.325 0.325 0.335 0.320 0.340 1,468,000 491,000 0.3345 0.112 0.112 0.116 0.110 0.117 4,254,499 0.1154 3.17%
1998-10-13 0 0.315 0.320 0.330 0.315 0.330 660,000 212,150 0.3214 0.109 0.110 0.114 0.109 0.114 1,912,786 0.1109 -4.55%
1998-10-12 0 0.330 0.320 0.335 0.310 0.340 5,248,000 1,734,560 0.3305 0.114 0.110 0.116 0.107 0.117 15,209,546 0.1140 4.76%
1998-10-09 0 0.315 0.310 0.320 0.315 0.320 510,000 160,850 0.3154 0.109 0.107 0.110 0.109 0.110 1,478,062 0.1088 0.00%
1998-10-08 0 0.315 0.315 0.320 0.300 0.320 990,000 309,600 0.3127 0.109 0.109 0.110 0.104 0.110 2,869,179 0.1079 5.00%
1998-10-07 0 0.300 0.295 0.300 0.300 0.315 1,534,000 466,370 0.3040 0.104 0.102 0.104 0.104 0.109 4,445,778 0.1049 -3.23%
1998-10-05 0 0.310 0.305 0.315 0.305 0.315 240,000 74,200 0.3092 0.107 0.105 0.109 0.105 0.109 695,558 0.1067 -4.62%
1998-09-30 0 0.325 0.320 0.330 0.290 0.325 632,000 199,220 0.3152 0.112 0.110 0.114 0.100 0.112 1,831,637 0.1088 4.84%
1998-09-29 0 0.310 0.310 0.325 0.310 0.320 1,318,000 417,520 0.3168 0.107 0.107 0.112 0.107 0.110 3,819,775 0.1093 -6.06%
1998-09-28 0 0.330 0.325 0.335 0.320 0.345 2,280,000 766,200 0.3361 0.114 0.112 0.116 0.110 0.119 6,607,806 0.1160 0.00%
1998-09-25 0 0.330 0.325 0.335 0.325 0.335 740,000 244,300 0.3301 0.114 0.112 0.116 0.112 0.116 2,144,639 0.1139 0.00%
1998-09-24 0 0.330 0.325 0.335 0.320 0.340 2,988,000 989,290 0.3311 0.114 0.112 0.116 0.110 0.117 8,659,703 0.1142 6.45%
1998-09-23 0 0.310 0.310 0.320 0.310 0.330 996,600 318,352 0.3194 0.107 0.107 0.110 0.107 0.114 2,888,307 0.1102 -3.12%
1998-09-22 0 0.320 0.310 0.320 0.315 0.330 2,100,000 678,000 0.3229 0.110 0.107 0.110 0.109 0.114 6,086,137 0.1114 6.67%
1998-09-21 0 0.300 0.300 0.320 0.300 0.340 2,968,000 920,470 0.3101 0.104 0.104 0.110 0.104 0.117 8,601,740 0.1070 -11.76%
1998-09-18 0 0.340 0.340 0.350 0.325 0.350 1,958,000 665,820 0.3401 0.117 0.117 0.121 0.112 0.121 5,674,598 0.1173 -4.23%
1998-09-17 0 0.355 0.350 0.355 0.350 0.400 3,706,000 1,382,750 0.3731 0.122 0.121 0.122 0.121 0.138 10,740,582 0.1287 -8.97%
1998-09-16 0 0.390 0.390 0.395 0.365 0.395 6,464,000 2,477,690 0.3833 0.135 0.135 0.136 0.126 0.136 18,733,709 0.1323 6.85%
1998-09-15 0 0.365 0.365 0.370 0.345 0.380 6,560,000 2,389,390 0.3642 0.126 0.126 0.128 0.119 0.131 19,011,932 0.1257 5.80%
1998-09-14 0 0.345 0.345 0.350 0.320 0.350 5,564,000 1,856,910 0.3337 0.119 0.119 0.121 0.110 0.121 16,125,364 0.1152 9.52%
1998-09-11 0 0.315 0.305 0.315 0.290 0.335 2,578,000 800,430 0.3105 0.109 0.105 0.109 0.100 0.116 7,471,458 0.1071 3.28%
1998-09-10 0 0.305 0.305 0.320 0.295 0.330 5,606,000 1,764,510 0.3148 0.105 0.105 0.110 0.102 0.114 16,247,087 0.1086 8.93%
1998-09-09 0 0.280 0.280 0.290 0.280 0.305 2,374,000 687,970 0.2898 0.097 0.097 0.100 0.097 0.105 6,880,233 0.1000 -3.45%
1998-09-08 0 0.290 0.290 0.300 0.290 0.330 5,160,000 1,589,780 0.3081 0.100 0.100 0.104 0.100 0.114 14,954,508 0.1063 -3.33%
1998-09-07 0 0.300 0.300 0.310 0.285 0.310 6,363,000 1,903,020 0.2991 0.104 0.104 0.107 0.098 0.107 18,440,995 0.1032 11.11%
1998-09-04 0 0.270 0.260 0.270 0.237 0.275 3,892,000 1,001,346 0.2573 0.093 0.090 0.093 0.082 0.095 11,279,640 0.0888 13.92%
1998-09-03 0 0.237 0.232 0.237 0.230 0.237 1,050,000 245,700 0.2340 0.082 0.080 0.082 0.079 0.082 3,043,068 0.0807 3.04%
1998-09-02 0 0.230 0.220 0.230 0.220 0.232 1,080,000 246,080 0.2279 0.079 0.076 0.079 0.076 0.080 3,130,013 0.0786 4.55%
1998-09-01 0 0.220 0.217 0.223 0.217 0.223 1,092,000 239,484 0.2193 0.076 0.075 0.077 0.075 0.077 3,164,791 0.0757 -2.22%
1998-08-31 0 0.225 0.220 0.225 0.222 0.228 1,140,000 255,392 0.2240 0.078 0.076 0.078 0.077 0.079 3,303,903 0.0773 -1.75%
1998-08-28 0 0.229 0.225 0.229 0.223 0.236 1,314,000 301,964 0.2298 0.079 0.078 0.079 0.077 0.081 3,808,183 0.0793 -2.97%
1998-08-27 0 0.236 - 0.240 0.236 0.240 130,000 30,800 0.2369 0.081 - 0.083 0.081 0.083 376,761 0.0817 -3.67%
1998-08-26 0 0.245 - 0.245 0.240 0.245 580,000 140,200 0.2417 0.085 - 0.085 0.083 0.085 1,680,933 0.0834 -2.00%
1998-08-25 0 0.250 0.250 0.255 0.250 0.255 1,170,000 293,000 0.2504 0.086 0.086 0.088 0.086 0.088 3,390,848 0.0864 0.00%
1998-08-24 0 0.250 - 0.250 0.250 0.255 410,000 103,000 0.2512 0.086 - 0.086 0.086 0.088 1,188,246 0.0867 -5.66%
1998-08-21 0 0.265 0.260 0.265 0.260 0.280 964,000 255,840 0.2654 0.091 0.090 0.091 0.090 0.097 2,793,827 0.0916 -3.64%
1998-08-20 0 0.275 0.260 0.290 0.275 0.315 1,480,000 434,080 0.2933 0.095 0.090 0.100 0.095 0.109 4,289,277 0.1012 5.77%
1998-08-19 0 0.260 0.250 0.265 0.250 0.260 740,000 191,100 0.2582 0.090 0.086 0.091 0.086 0.090 2,144,639 0.0891 0.00%
1998-08-18 0 0.260 0.260 0.270 0.260 0.265 850,000 222,360 0.2616 0.090 0.090 0.093 0.090 0.091 2,463,436 0.0903 -3.70%
1998-08-14 0 0.270 0.270 0.280 0.255 0.275 930,000 245,150 0.2636 0.093 0.093 0.097 0.088 0.095 2,695,289 0.0910 5.88%
1998-08-13 0 0.255 0.250 0.270 0.248 0.255 452,000 113,350 0.2508 0.088 0.086 0.093 0.086 0.088 1,309,969 0.0865 0.00%
1998-08-12 0 0.255 0.255 0.270 0.250 0.270 1,420,000 364,450 0.2567 0.088 0.088 0.093 0.086 0.093 4,115,388 0.0886 0.00%
1998-08-11 0 0.255 0.250 0.255 0.249 0.255 500,000 125,750 0.2515 0.088 0.086 0.088 0.086 0.088 1,449,080 0.0868 -1.92%
1998-08-10 0 0.260 0.255 0.280 0.240 0.265 1,120,000 283,480 0.2531 0.090 0.088 0.097 0.083 0.091 3,245,940 0.0873 -8.77%
1998-08-07 0 0.285 0.275 0.285 0.265 0.285 342,000 95,820 0.2802 0.098 0.095 0.098 0.091 0.098 991,171 0.0967 0.00%
1998-08-06 0 0.285 0.280 0.290 0.285 0.300 1,492,000 435,110 0.2916 0.098 0.097 0.100 0.098 0.104 4,324,055 0.1006 -1.72%
1998-08-05 0 0.290 0.290 0.310 0.290 0.310 730,000 217,700 0.2982 0.100 0.100 0.107 0.100 0.107 2,115,657 0.1029 -3.33%
1998-08-04 0 0.300 0.300 0.320 0.300 0.315 120,000 37,500 0.3125 0.104 0.104 0.110 0.104 0.109 347,779 0.1078 -4.76%
1998-08-03 0 0.315 0.305 0.315 0.315 0.320 106,000 33,820 0.3191 0.109 0.105 0.109 0.109 0.110 307,205 0.1101 1.61%
1998-07-31 0 0.310 0.310 0.320 0.310 0.330 1,258,000 403,100 0.3204 0.107 0.107 0.110 0.107 0.114 3,645,886 0.1106 -3.12%
1998-07-30 0 0.320 0.295 0.320 0.290 0.320 620,000 186,240 0.3004 0.110 0.102 0.110 0.100 0.110 1,796,859 0.1036 3.23%
1998-07-29 0 0.310 0.300 0.310 0.310 0.310 616,000 190,960 0.3100 0.107 0.104 0.107 0.107 0.107 1,785,267 0.1070 -3.12%
1998-07-28 0 0.320 0.320 0.330 0.315 0.330 678,000 216,850 0.3198 0.110 0.110 0.114 0.109 0.114 1,964,953 0.1104 1.59%
1998-07-27 0 0.315 0.315 0.325 0.315 0.360 770,000 255,050 0.3312 0.109 0.109 0.112 0.109 0.124 2,231,584 0.1143 -12.50%
1998-07-24 0 0.360 0.350 0.360 0.340 0.360 426,000 148,130 0.3477 0.124 0.121 0.124 0.117 0.124 1,234,616 0.1200 9.09%
1998-07-23 0 0.330 0.320 0.335 0.330 0.340 380,000 126,600 0.3332 0.114 0.110 0.116 0.114 0.117 1,101,301 0.1150 -5.71%
1998-07-22 0 0.350 0.350 0.360 0.340 0.370 904,000 315,810 0.3493 0.121 0.121 0.124 0.117 0.128 2,619,937 0.1205 -5.41%
1998-07-21 0 0.370 0.370 0.380 0.370 0.390 180,000 68,950 0.3831 0.128 0.128 0.131 0.128 0.135 521,669 0.1322 -2.63%
1998-07-20 0 0.380 0.380 0.390 0.370 0.390 44,000 16,660 0.3786 0.131 0.131 0.135 0.128 0.135 127,519 0.1306 -2.56%
1998-07-17 0 0.390 0.390 0.400 0.380 0.400 102,000 39,300 0.3853 0.135 0.135 0.138 0.131 0.138 295,612 0.1329 -1.27%
1998-07-16 0 0.395 0.395 0.400 0.390 0.405 986,000 390,930 0.3965 0.136 0.136 0.138 0.135 0.140 2,857,586 0.1368 1.28%
1998-07-15 0 0.390 0.390 0.400 0.390 0.410 760,000 303,560 0.3994 0.135 0.135 0.138 0.135 0.141 2,202,602 0.1378 1.30%
1998-07-14 0 0.385 0.380 0.390 0.375 0.385 690,000 262,150 0.3799 0.133 0.131 0.135 0.129 0.133 1,999,731 0.1311 0.00%
1998-07-13 0 0.385 0.380 0.400 0.360 0.385 760,000 286,850 0.3774 0.133 0.131 0.138 0.124 0.133 2,202,602 0.1302 -1.28%
1998-07-10 0 0.390 0.390 0.400 0.385 0.390 1,120,000 436,700 0.3899 0.135 0.135 0.138 0.133 0.135 3,245,940 0.1345 -1.27%
1998-07-09 0 0.395 0.395 0.400 0.390 0.410 1,362,000 539,150 0.3959 0.136 0.136 0.138 0.135 0.141 3,947,294 0.1366 -3.66%
1998-07-08 0 0.410 0.400 0.410 0.385 0.420 1,264,000 501,810 0.3970 0.141 0.138 0.141 0.133 0.145 3,663,275 0.1370 5.13%
1998-07-07 0 0.390 0.385 0.390 0.380 0.435 1,768,000 708,960 0.4010 0.135 0.133 0.135 0.131 0.150 5,123,948 0.1384 -7.14%
1998-07-06 0 0.420 0.420 0.440 0.415 0.420 150,000 63,840 0.4256 0.145 0.145 0.152 0.143 0.145 434,724 0.1469 -5.62%
1998-07-03 0 0.445 0.440 0.455 0.425 0.450 430,000 190,150 0.4422 0.154 0.152 0.157 0.147 0.155 1,246,209 0.1526 -4.30%
1998-07-02 0 0.465 0.465 0.485 0.460 0.485 1,196,000 566,860 0.4740 0.160 0.160 0.167 0.159 0.167 3,466,200 0.1635 1.09%
1998-06-30 0 0.460 0.455 0.465 0.455 0.470 1,122,000 517,480 0.4612 0.159 0.157 0.160 0.157 0.162 3,251,736 0.1591 -1.08%
1998-06-29 0 0.465 0.460 0.465 0.460 0.500 1,082,000 511,680 0.4729 0.160 0.159 0.160 0.159 0.173 3,135,810 0.1632 -5.10%
1998-06-26 0 0.490 0.490 0.495 0.480 0.500 962,000 471,380 0.4900 0.169 0.169 0.171 0.166 0.173 2,788,030 0.1691 0.00%
1998-06-25 0 0.490 0.490 0.500 0.490 0.530 3,872,000 1,997,940 0.5160 0.169 0.169 0.173 0.169 0.183 11,221,677 0.1780 -3.92%
1998-06-24 0 0.510 0.500 0.510 0.485 0.510 1,756,000 876,590 0.4992 0.176 0.173 0.176 0.167 0.176 5,089,170 0.1722 2.00%
1998-06-23 0 0.500 0.500 0.510 0.480 0.550 4,070,000 2,049,430 0.5035 0.173 0.173 0.176 0.166 0.190 11,795,513 0.1737 0.00%
1998-06-22 0 0.500 0.495 0.500 0.490 0.570 2,588,000 1,388,580 0.5365 0.173 0.171 0.173 0.169 0.197 7,500,439 0.1851 -10.71%
1998-06-19 0 0.560 0.550 0.560 0.475 0.560 1,500,000 774,160 0.5161 0.193 0.190 0.193 0.164 0.193 4,347,241 0.1781 14.29%
1998-06-18 0 0.490 0.480 0.495 0.460 0.510 3,896,000 1,903,040 0.4885 0.169 0.166 0.171 0.159 0.176 11,291,233 0.1685 8.89%
1998-06-17 0 0.450 0.440 0.460 0.400 0.450 2,108,000 891,470 0.4229 0.155 0.152 0.159 0.138 0.155 6,109,322 0.1459 13.92%
1998-06-16 0 0.395 0.385 0.400 0.385 0.405 2,522,000 1,007,620 0.3995 0.136 0.133 0.138 0.133 0.140 7,309,161 0.1379 1.28%
1998-06-15 0 0.390 0.390 0.395 0.390 0.410 2,342,000 929,430 0.3969 0.135 0.135 0.136 0.135 0.141 6,787,492 0.1369 -7.14%
1998-06-12 0 0.420 0.410 0.425 0.405 0.425 2,750,000 1,149,730 0.4181 0.145 0.141 0.147 0.140 0.147 7,969,941 0.1443 5.00%
1998-06-11 0 0.400 0.400 0.410 0.380 0.420 5,900,000 2,370,690 0.4018 0.138 0.138 0.141 0.131 0.145 17,099,146 0.1386 -2.44%
1998-06-10 0 0.410 0.405 0.410 0.400 0.440 2,580,000 1,055,920 0.4093 0.141 0.140 0.141 0.138 0.152 7,477,254 0.1412 -10.87%
1998-06-09 0 0.460 0.460 0.470 0.450 0.510 590,000 276,400 0.4685 0.159 0.159 0.162 0.155 0.176 1,709,915 0.1616 -11.54%
1998-06-08 0 0.520 0.520 0.530 0.520 0.540 722,000 382,000 0.5291 0.179 0.179 0.183 0.179 0.186 2,092,472 0.1826 -7.14%
1998-06-05 0 0.560 0.560 0.590 0.560 0.570 668,000 377,580 0.5652 0.193 0.193 0.204 0.193 0.197 1,935,971 0.1950 0.00%
1998-06-04 0 0.560 0.550 0.560 0.550 0.590 1,462,000 823,560 0.5633 0.193 0.190 0.193 0.190 0.204 4,237,111 0.1944 -3.45%
1998-06-03 0 0.580 0.570 0.580 0.550 0.600 1,988,000 1,146,260 0.5766 0.200 0.197 0.200 0.190 0.207 5,761,543 0.1990 3.57%
1998-06-02 0 0.560 0.560 0.570 0.530 0.570 1,240,000 694,720 0.5603 0.193 0.193 0.197 0.183 0.197 3,593,719 0.1933 -3.45%
1998-06-01 0 0.580 0.560 0.580 0.570 0.610 882,000 516,360 0.5854 0.200 0.193 0.200 0.197 0.210 2,556,177 0.2020 -1.69%
1998-05-29 0 0.590 0.580 0.600 0.570 0.600 2,310,000 1,350,120 0.5845 0.204 0.200 0.207 0.197 0.207 6,694,751 0.2017 1.72%
1998-05-28 0 0.580 0.580 0.590 0.580 0.620 2,408,000 1,444,320 0.5998 0.200 0.200 0.204 0.200 0.214 6,978,770 0.2070 -4.92%
1998-05-27 0 0.610 0.610 0.620 0.610 0.660 6,318,000 4,023,640 0.6369 0.210 0.210 0.214 0.210 0.228 18,310,577 0.2197 -8.96%
1998-05-26 0 0.670 0.680 0.690 0.670 0.710 4,348,000 2,993,660 0.6885 0.231 0.235 0.238 0.231 0.245 12,601,201 0.2376 -4.29%
1998-05-25 0 0.700 0.690 0.700 0.700 0.760 2,986,000 2,165,440 0.7252 0.242 0.238 0.242 0.242 0.262 8,653,907 0.2502 -7.89%
1998-05-22 0 0.760 0.750 0.760 0.750 0.790 16,432,000 12,695,660 0.7726 0.262 0.259 0.262 0.259 0.273 47,622,572 0.2666 7.04%
1998-05-21 0 0.710 0.710 0.720 0.710 0.770 3,138,000 2,344,980 0.7473 0.245 0.245 0.248 0.245 0.266 9,094,427 0.2578 -4.05%
1998-05-20 0 0.740 0.730 0.740 0.660 0.750 3,874,000 2,811,900 0.7258 0.255 0.252 0.255 0.228 0.259 11,227,473 0.2504 8.82%
1998-05-19 0 0.680 0.660 0.690 0.650 0.680 860,000 567,000 0.6593 0.235 0.228 0.238 0.224 0.235 2,492,418 0.2275 1.49%
1998-05-18 0 0.670 0.670 0.680 0.660 0.680 1,954,000 1,320,280 0.6757 0.231 0.231 0.235 0.228 0.235 5,663,005 0.2331 -1.47%
1998-05-15 0 0.680 0.680 0.690 0.680 0.710 2,054,000 1,420,200 0.6914 0.235 0.235 0.238 0.235 0.245 5,952,821 0.2386 -2.86%
1998-05-14 0 0.700 0.700 0.710 0.650 0.720 3,354,000 2,331,300 0.6951 0.242 0.242 0.245 0.224 0.248 9,720,430 0.2398 0.00%
1998-05-13 0 0.700 0.680 0.700 0.660 0.730 4,710,000 3,340,220 0.7092 0.242 0.235 0.242 0.228 0.252 13,650,335 0.2447 -4.11%
1998-05-12 0 0.730 0.730 0.740 0.730 0.770 2,896,000 2,164,600 0.7474 0.252 0.252 0.255 0.252 0.266 8,393,073 0.2579 -3.95%
1998-05-11 0 0.760 0.750 0.770 0.740 0.780 6,124,000 4,666,260 0.7620 0.262 0.259 0.266 0.255 0.269 17,748,334 0.2629 -2.56%
1998-05-08 0 0.780 0.780 0.790 0.780 0.840 8,130,000 6,508,640 0.8006 0.269 0.269 0.273 0.269 0.290 23,562,044 0.2762 0.00%
1998-05-07 0 0.780 0.780 0.790 0.770 0.800 6,162,000 4,858,680 0.7885 0.269 0.269 0.273 0.266 0.276 17,858,464 0.2721 1.30%
1998-05-06 0 0.770 0.770 0.780 0.740 0.800 5,186,000 4,046,480 0.7803 0.266 0.266 0.269 0.255 0.276 15,029,860 0.2692 4.05%
1998-05-05 0 0.740 0.730 0.750 0.730 0.790 4,392,000 3,314,460 0.7547 0.255 0.252 0.259 0.252 0.273 12,728,720 0.2604 -3.90%
1998-05-04 0 0.770 0.760 0.770 0.750 0.780 2,178,000 1,653,100 0.7590 0.266 0.262 0.266 0.259 0.269 6,312,193 0.2619 0.00%
1998-05-01 0 0.770 0.770 0.780 0.770 0.800 1,356,000 1,066,960 0.7868 0.266 0.266 0.269 0.266 0.276 3,929,906 0.2715 0.00%
1998-04-30 0 0.770 0.770 0.780 0.770 0.790 4,252,000 3,287,160 0.7731 0.266 0.266 0.269 0.266 0.273 12,322,978 0.2668 -1.28%
1998-04-29 0 0.780 0.780 0.790 0.780 0.800 2,096,000 1,653,140 0.7887 0.269 0.269 0.273 0.269 0.276 6,074,544 0.2721 -2.50%
1998-04-28 0 0.800 0.790 0.800 0.730 0.820 2,690,000 2,068,720 0.7690 0.276 0.273 0.276 0.252 0.283 7,796,051 0.2654 2.56%
1998-04-27 0 0.780 0.770 0.790 0.770 0.790 1,976,000 1,547,040 0.7829 0.269 0.266 0.273 0.266 0.273 5,726,765 0.2701 -2.50%
1998-04-24 0 0.800 0.790 0.810 0.730 0.800 3,202,000 2,493,920 0.7789 0.276 0.273 0.279 0.252 0.276 9,279,910 0.2687 5.26%
1998-04-23 0 0.760 0.750 0.760 0.750 0.780 4,990,000 3,811,220 0.7638 0.262 0.259 0.262 0.259 0.269 14,461,820 0.2635 -3.80%
1998-04-22 0 0.790 0.790 0.800 0.790 0.810 2,746,000 2,180,120 0.7939 0.273 0.273 0.276 0.273 0.279 7,958,348 0.2739 -1.25%
1998-04-21 0 0.800 0.790 0.800 0.800 0.820 1,738,000 1,412,160 0.8125 0.276 0.273 0.276 0.276 0.283 5,037,003 0.2804 -2.44%
1998-04-20 0 0.820 0.810 0.820 0.800 0.830 1,400,000 1,153,400 0.8239 0.283 0.279 0.283 0.276 0.286 4,057,425 0.2843 0.00%
1998-04-17 0 0.820 0.810 0.830 0.800 0.820 1,700,000 1,377,700 0.8104 0.283 0.279 0.286 0.276 0.283 4,926,873 0.2796 -2.38%
1998-04-16 0 0.840 0.840 0.850 0.830 0.860 2,834,000 2,395,460 0.8453 0.290 0.290 0.293 0.286 0.297 8,213,387 0.2917 -2.33%
1998-04-15 0 0.860 0.860 0.870 0.840 0.870 3,628,000 3,103,200 0.8553 0.297 0.297 0.300 0.290 0.300 10,514,526 0.2951 3.61%
1998-04-14 0 0.830 0.830 0.850 0.830 0.870 5,732,000 4,854,920 0.8470 0.286 0.286 0.293 0.286 0.300 16,612,255 0.2922 0.00%
1998-04-09 0 0.830 0.820 0.830 0.800 0.840 4,120,000 3,397,140 0.8245 0.286 0.283 0.286 0.276 0.290 11,940,421 0.2845 1.22%
1998-04-08 0 0.820 0.810 0.830 0.770 0.830 4,054,000 3,300,360 0.8141 0.283 0.279 0.286 0.266 0.286 11,749,142 0.2809 5.13%
1998-04-07 0 0.780 0.780 0.790 0.770 0.790 2,910,000 2,275,700 0.7820 0.269 0.269 0.273 0.266 0.273 8,433,647 0.2698 1.30%
1998-04-03 0 0.770 0.760 0.770 0.750 0.790 3,168,000 2,426,680 0.7660 0.266 0.262 0.266 0.259 0.273 9,181,372 0.2643 0.00%
1998-04-02 0 0.770 0.770 0.780 0.760 0.810 3,290,000 2,555,940 0.7769 0.266 0.266 0.269 0.262 0.279 9,534,948 0.2681 -3.75%
1998-04-01 0 0.800 0.780 0.800 0.790 0.830 7,740,000 6,227,980 0.8046 0.276 0.269 0.276 0.273 0.286 22,431,762 0.2776 -3.61%
1998-03-31 0 0.830 0.820 0.830 0.820 0.860 6,408,000 5,345,200 0.8341 0.286 0.283 0.286 0.283 0.297 18,571,412 0.2878 2.47%
1998-03-30 0 0.810 0.810 0.840 0.810 0.870 6,122,000 5,183,620 0.8467 0.279 0.279 0.290 0.279 0.300 17,742,538 0.2922 -5.81%
1998-03-27 0 0.860 0.850 0.860 0.860 0.900 6,448,000 5,666,580 0.8788 0.297 0.293 0.297 0.297 0.311 18,687,338 0.3032 -3.37%
1998-03-26 0 0.890 0.890 0.900 0.880 0.920 8,544,000 7,679,000 0.8988 0.307 0.307 0.311 0.304 0.317 24,761,882 0.3101 -1.11%
1998-03-25 0 0.900 0.890 0.900 0.880 0.970 35,126,000 32,703,420 0.9310 0.311 0.307 0.311 0.304 0.335 101,800,782 0.3212 -2.17%
1998-03-24 0 0.920 0.920 0.930 0.800 0.930 33,794,000 29,199,600 0.8640 0.317 0.317 0.321 0.276 0.321 97,940,433 0.2981 12.20%
1998-03-23 0 0.820 0.820 0.830 0.770 0.830 11,644,000 9,379,020 0.8055 0.283 0.283 0.286 0.266 0.286 33,746,180 0.2779 5.13%
1998-03-20 0 0.780 0.780 0.790 0.780 0.820 13,530,000 10,829,380 0.8004 0.269 0.269 0.273 0.269 0.283 39,212,110 0.2762 -3.70%
1998-03-19 0 0.810 0.800 0.810 0.750 0.810 8,166,000 6,422,700 0.7865 0.279 0.276 0.279 0.259 0.279 23,666,378 0.2714 8.00%
1998-03-18 0 0.750 0.750 0.760 0.740 0.780 3,564,000 2,685,200 0.7534 0.259 0.259 0.262 0.255 0.269 10,329,044 0.2600 -1.32%
1998-03-17 0 0.760 0.760 0.770 0.760 0.810 10,592,000 8,336,360 0.7870 0.262 0.262 0.266 0.262 0.279 30,697,315 0.2716 -1.30%
1998-03-16 0 0.770 0.770 0.780 0.770 0.800 8,082,000 6,322,120 0.7822 0.266 0.266 0.269 0.266 0.276 23,422,932 0.2699 -1.28%
1998-03-13 0 0.780 0.780 0.790 0.760 0.820 13,776,000 10,924,020 0.7930 0.269 0.269 0.273 0.262 0.283 39,925,058 0.2736 -1.27%
1998-03-12 0 0.790 0.780 0.790 0.760 0.870 45,552,000 37,800,440 0.8298 0.273 0.269 0.273 0.262 0.300 132,017,003 0.2863 -4.82%
1998-03-11 0 0.830 0.830 0.840 0.810 0.870 54,430,000 45,915,900 0.8436 0.286 0.286 0.290 0.279 0.300 157,746,871 0.2911 5.06%
1998-03-10 0 0.790 0.790 0.800 0.740 0.810 27,474,000 21,498,680 0.7825 0.273 0.273 0.276 0.255 0.279 79,624,059 0.2700 5.33%
1998-03-09 0 0.750 0.740 0.750 0.690 0.750 13,230,001 9,635,841 0.7283 0.259 0.255 0.259 0.238 0.259 38,342,665 0.2513 5.63%
1998-03-06 0 0.710 0.710 0.720 0.660 0.750 17,180,000 12,356,220 0.7192 0.245 0.245 0.248 0.228 0.259 49,790,396 0.2482 1.43%
1998-03-05 0 0.700 0.690 0.700 0.680 0.810 52,384,000 40,902,680 0.7808 0.242 0.238 0.242 0.235 0.279 151,817,235 0.2694 -14.63%
1998-03-04 0 0.820 0.810 0.820 0.680 0.830 66,444,000 51,251,900 0.7714 0.283 0.279 0.283 0.235 0.286 192,565,370 0.2662 20.59%
1998-03-03 0 0.680 0.680 0.690 0.650 0.690 7,632,000 5,153,460 0.6752 0.235 0.235 0.238 0.224 0.238 22,118,760 0.2330 1.49%
1998-03-02 0 0.670 0.660 0.670 0.670 0.750 31,576,000 22,769,340 0.7211 0.231 0.228 0.231 0.231 0.259 91,512,313 0.2488 -1.47%
1998-02-27 0 0.680 0.670 0.680 0.630 0.680 13,850,000 9,118,680 0.6584 0.235 0.231 0.235 0.217 0.235 40,139,522 0.2272 7.94%
1998-02-26 0 0.630 0.630 0.640 0.630 0.670 5,020,000 3,266,200 0.6506 0.217 0.217 0.221 0.217 0.231 14,548,765 0.2245 -3.08%
1998-02-25 0 0.650 0.640 0.650 0.650 0.700 5,646,000 3,830,840 0.6785 0.224 0.221 0.224 0.224 0.242 16,363,014 0.2341 -2.99%
1998-02-24 0 0.670 0.660 0.670 0.570 0.670 6,310,000 4,078,040 0.6463 0.231 0.228 0.231 0.197 0.231 18,287,392 0.2230 13.56%
1998-02-23 0 0.590 0.590 0.600 0.590 0.620 1,842,000 1,100,820 0.5976 0.204 0.204 0.207 0.204 0.214 5,338,411 0.2062 0.00%
1998-02-20 0 0.590 0.590 0.600 0.560 0.600 2,374,000 1,397,240 0.5886 0.204 0.204 0.207 0.193 0.207 6,880,233 0.2031 -1.67%
1998-02-19 0 0.600 0.590 0.610 0.600 0.640 4,838,000 2,982,600 0.6165 0.207 0.204 0.210 0.207 0.221 14,021,300 0.2127 -3.23%
1998-02-18 0 0.620 0.620 0.630 0.610 0.650 2,000,000 1,259,000 0.6295 0.214 0.214 0.217 0.210 0.224 5,796,321 0.2172 -1.59%
1998-02-17 0 0.630 0.630 0.640 0.630 0.660 1,674,000 1,076,200 0.6429 0.217 0.217 0.221 0.217 0.228 4,851,521 0.2218 0.00%
1998-02-16 0 0.630 0.620 0.630 0.580 0.630 2,020,000 1,205,100 0.5966 0.217 0.214 0.217 0.200 0.217 5,854,284 0.2058 0.00%
1998-02-13 0 0.630 0.630 0.650 0.610 0.670 2,268,000 1,452,060 0.6402 0.217 0.217 0.224 0.210 0.231 6,573,028 0.2209 -7.35%
1998-02-12 0 0.680 0.680 0.690 0.670 0.730 1,898,000 1,313,040 0.6918 0.235 0.235 0.238 0.231 0.252 5,500,708 0.2387 -4.23%
1998-02-11 0 0.710 0.710 0.720 0.690 0.780 5,504,000 4,067,200 0.7390 0.245 0.245 0.248 0.238 0.269 15,951,475 0.2550 -2.74%
1998-02-10 0 0.730 0.730 0.740 0.680 0.840 6,788,000 5,129,460 0.7557 0.252 0.252 0.255 0.235 0.290 19,672,713 0.2607 -8.75%
1998-02-09 0 0.800 0.790 0.800 0.700 0.810 8,349,000 6,216,210 0.7445 0.276 0.273 0.276 0.242 0.279 24,196,741 0.2569 19.40%
1998-02-06 0 0.670 0.650 0.660 0.610 0.680 4,908,000 3,240,980 0.6603 0.231 0.224 0.228 0.210 0.235 14,224,171 0.2279 9.84%
1998-02-05 0 0.610 0.610 0.620 0.600 0.630 1,628,000 1,000,040 0.6143 0.210 0.210 0.214 0.207 0.217 4,718,205 0.2120 3.39%
1998-02-04 0 0.590 0.550 0.580 0.570 0.670 5,092,000 3,193,340 0.6271 0.204 0.190 0.200 0.197 0.231 14,757,433 0.2164 7.27%
1998-02-03 0 0.550 0.550 0.560 0.490 0.610 6,668,000 3,708,200 0.5561 0.190 0.190 0.193 0.169 0.210 19,324,934 0.1919 12.24%
1998-02-02 0 0.490 0.485 0.490 0.460 0.500 1,266,000 613,750 0.4848 0.169 0.167 0.169 0.159 0.173 3,669,071 0.1673 8.89%
1998-01-27 0 0.450 0.430 0.450 0.400 0.460 246,000 108,320 0.4403 0.155 0.148 0.155 0.138 0.159 712,947 0.1519 4.65%
1998-01-26 0 0.430 0.430 0.460 0.430 0.490 1,066,000 486,240 0.4561 0.148 0.148 0.159 0.148 0.169 3,089,439 0.1574 -4.44%
1998-01-23 0 0.450 0.420 0.450 0.400 0.450 1,112,000 478,700 0.4305 0.155 0.145 0.155 0.138 0.155 3,222,754 0.1485 -2.17%
1998-01-22 0 0.460 0.420 0.460 0.420 0.460 2,532,000 1,105,760 0.4367 0.159 0.145 0.159 0.145 0.159 7,338,142 0.1507 -2.13%
1998-01-21 0 0.470 0.450 0.470 0.430 0.490 2,140,000 986,260 0.4609 0.162 0.155 0.162 0.148 0.169 6,202,063 0.1590 2.17%
1998-01-20 0 0.460 0.460 0.480 0.450 0.520 2,560,000 1,244,810 0.4863 0.159 0.159 0.166 0.155 0.179 7,419,291 0.1678 -4.17%
1998-01-19 0 0.480 0.465 0.480 0.360 0.490 2,384,000 1,054,540 0.4423 0.166 0.160 0.166 0.124 0.169 6,909,214 0.1526 26.32%
1998-01-16 0 0.380 0.380 0.390 0.365 0.390 2,018,000 763,460 0.3783 0.131 0.131 0.135 0.126 0.135 5,848,488 0.1305 0.00%
1998-01-15 0 0.380 0.370 0.410 0.355 0.400 4,602,000 1,718,670 0.3735 0.131 0.128 0.141 0.122 0.138 13,337,334 0.1289 -5.00%
1998-01-14 0 0.400 0.390 0.415 0.400 0.480 3,980,000 1,760,600 0.4424 0.138 0.135 0.143 0.138 0.166 11,534,678 0.1526 -6.98%
1998-01-13 0 0.430 0.430 0.440 0.380 0.480 2,252,000 952,820 0.4231 0.148 0.148 0.152 0.131 0.166 6,526,657 0.1460 -10.42%
1998-01-12 0 0.480 0.420 0.480 0.400 0.490 1,782,000 805,910 0.4523 0.166 0.145 0.166 0.138 0.169 5,164,522 0.1560 -9.43%
1998-01-09 0 0.530 0.530 0.560 0.520 0.580 2,140,000 1,195,960 0.5589 0.183 0.183 0.193 0.179 0.200 6,202,063 0.1928 -10.17%
1998-01-08 0 0.590 0.570 0.590 0.570 0.650 1,272,000 784,120 0.6164 0.204 0.197 0.204 0.197 0.224 3,686,460 0.2127 -13.24%
1998-01-07 0 0.680 0.650 0.680 0.620 0.750 1,540,000 1,058,180 0.6871 0.235 0.224 0.235 0.214 0.259 4,463,167 0.2371 -11.69%
1998-01-06 0 0.770 0.770 0.780 0.770 0.790 568,000 439,920 0.7745 0.266 0.266 0.269 0.266 0.273 1,646,155 0.2672 -6.10%
1998-01-05 0 0.820 0.790 0.820 0.780 0.820 646,000 513,140 0.7943 0.283 0.273 0.283 0.269 0.283 1,872,212 0.2741 -1.20%
1998-01-02 0 0.830 0.810 0.830 0.750 0.830 322,000 262,360 0.8148 0.286 0.279 0.286 0.259 0.286 933,208 0.2811 0.00%
1997-12-31 0 0.830 0.800 0.840 0.800 0.890 984,000 832,200 0.8457 0.286 0.276 0.290 0.276 0.307 2,851,790 0.2918 -6.74%
1997-12-30 0 0.890 0.870 0.900 0.840 0.890 528,000 455,000 0.8617 0.307 0.300 0.311 0.290 0.307 1,530,229 0.2973 4.71%
1997-12-29 0 0.850 0.840 0.900 0.850 0.970 288,000 255,400 0.8868 0.293 0.290 0.311 0.293 0.335 834,670 0.3060 0.00%
1997-12-24 0 0.850 0.810 0.850 0.750 0.850 242,000 194,200 0.8025 0.293 0.279 0.293 0.259 0.293 701,355 0.2769 2.41%
1997-12-23 0 0.830 0.840 0.850 0.820 0.870 1,758,000 1,470,520 0.8365 0.286 0.290 0.293 0.283 0.300 5,094,966 0.2886 -6.74%
1997-12-22 0 0.890 0.850 0.900 0.890 0.900 20,000 17,940 0.8970 0.307 0.293 0.311 0.307 0.311 57,963 0.3095 -3.26%
1997-12-19 0 0.920 0.910 0.940 0.900 0.920 618,000 560,920 0.9076 0.317 0.314 0.324 0.311 0.317 1,791,063 0.3132 -3.16%
1997-12-18 0 0.950 0.940 0.980 0.950 0.980 376,000 362,780 0.9648 0.328 0.324 0.338 0.328 0.338 1,089,708 0.3329 -4.04%
1997-12-17 0 0.990 0.990 1.000 0.970 1.010 860,000 858,860 0.9987 0.342 0.342 0.345 0.335 0.348 2,492,418 0.3446 -1.00%
1997-12-16 0 1.000 0.980 1.000 0.980 1.020 950,000 955,100 1.0054 0.345 0.338 0.345 0.338 0.352 2,753,252 0.3469 0.00%
1997-12-15 0 1.000 1.000 1.020 1.000 1.040 1,144,000 1,160,740 1.0146 0.345 0.345 0.352 0.345 0.359 3,315,496 0.3501 -2.91%
1997-12-12 0 1.030 1.030 1.050 0.990 1.070 1,400,000 1,450,600 1.0361 0.355 0.355 0.362 0.342 0.369 4,057,425 0.3575 0.98%
1997-12-11 0 1.020 1.020 1.040 1.000 1.050 2,920,000 2,948,000 1.0096 0.352 0.352 0.359 0.345 0.362 8,462,628 0.3484 -2.86%
1997-12-10 0 1.050 1.040 1.050 1.030 1.070 1,848,000 1,941,300 1.0505 0.362 0.359 0.362 0.355 0.369 5,355,800 0.3625 -4.55%
1997-12-09 0 1.100 1.100 1.120 1.070 1.120 1,744,000 1,924,920 1.1037 0.380 0.380 0.386 0.369 0.386 5,054,392 0.3808 -1.79%
1997-12-08 0 1.120 1.110 1.120 1.100 1.180 7,470,000 8,570,640 1.1473 0.386 0.383 0.386 0.380 0.407 21,649,258 0.3959 2.75%
1997-12-05 0 1.090 1.070 1.090 1.010 1.120 5,516,000 5,824,980 1.0560 0.376 0.369 0.376 0.348 0.386 15,986,253 0.3644 6.86%
1997-12-04 0 1.020 1.020 1.030 1.020 1.060 802,000 833,200 1.0389 0.352 0.352 0.355 0.352 0.366 2,324,325 0.3585 0.00%
1997-12-03 0 1.020 1.010 1.040 1.020 1.110 3,189,129 3,394,995 1.0646 0.352 0.348 0.359 0.352 0.383 9,242,607 0.3673 -3.77%
1997-12-02 0 1.060 1.030 1.060 0.970 1.060 3,606,000 3,622,780 1.0047 0.366 0.355 0.366 0.335 0.366 10,450,766 0.3467 7.07%
1997-12-01 0 0.990 0.990 1.000 0.990 1.030 1,820,000 1,827,000 1.0038 0.342 0.342 0.345 0.342 0.355 5,274,652 0.3464 -2.94%
1997-11-28 0 1.020 1.010 1.020 1.010 1.040 1,274,000 1,296,260 1.0175 0.352 0.348 0.352 0.348 0.359 3,692,256 0.3511 -2.86%
1997-11-27 0 1.050 1.050 1.060 0.990 1.100 3,246,000 3,353,640 1.0332 0.362 0.362 0.366 0.342 0.380 9,407,429 0.3565 -6.25%
1997-11-26 0 1.120 1.120 1.130 1.110 1.180 1,178,000 1,345,040 1.1418 0.386 0.386 0.390 0.383 0.407 3,414,033 0.3940 -3.45%
1997-11-25 0 1.160 1.160 1.180 1.140 1.180 1,918,000 2,225,340 1.1602 0.400 0.400 0.407 0.393 0.407 5,558,672 0.4003 -1.69%
1997-11-24 0 1.180 1.150 1.200 1.180 1.240 1,754,000 2,121,060 1.2093 0.407 0.397 0.414 0.407 0.428 5,083,373 0.4173 -4.84%
1997-11-21 0 1.240 1.240 1.260 1.230 1.300 1,454,000 1,828,280 1.2574 0.428 0.428 0.435 0.424 0.449 4,213,925 0.4339 -0.80%
1997-11-20 0 1.250 1.250 1.260 1.220 1.320 1,946,000 2,472,500 1.2706 0.431 0.431 0.435 0.421 0.455 5,639,820 0.4384 -3.85%
1997-11-19 0 1.300 1.290 1.300 1.210 1.300 2,754,000 3,446,520 1.2515 0.449 0.445 0.449 0.418 0.449 7,981,534 0.4318 1.56%
1997-11-18 0 1.280 1.280 1.290 1.280 1.410 5,168,000 6,916,300 1.3383 0.442 0.442 0.445 0.442 0.487 14,977,693 0.4618 -7.91%
1997-11-17 0 1.390 1.380 1.400 1.360 1.470 6,390,000 8,914,200 1.3950 0.480 0.476 0.483 0.469 0.507 18,519,245 0.4813 0.00%
1997-11-14 0 1.390 1.390 1.400 1.390 1.580 15,488,000 22,735,660 1.4680 0.480 0.480 0.483 0.480 0.545 44,886,708 0.5065 0.00%
1997-11-13 0 1.390 1.390 1.400 1.240 1.420 8,790,000 11,837,900 1.3467 0.480 0.480 0.483 0.428 0.490 25,474,830 0.4647 5.30%
1997-11-12 0 1.320 1.320 1.330 1.280 1.450 7,034,000 9,514,360 1.3526 0.455 0.455 0.459 0.442 0.500 20,385,660 0.4667 -7.04%
1997-11-11 0 1.420 1.410 1.430 1.400 1.490 11,868,000 17,205,300 1.4497 0.490 0.487 0.493 0.483 0.514 34,395,368 0.5002 3.65%
1997-11-10 0 1.370 1.370 1.380 1.340 1.430 5,862,000 8,161,400 1.3923 0.473 0.473 0.476 0.462 0.493 16,989,016 0.4804 -4.20%
1997-11-07 0 1.430 1.430 1.450 1.310 1.450 7,966,000 10,970,560 1.3772 0.493 0.493 0.500 0.452 0.500 23,086,746 0.4752 0.00%
1997-11-06 0 1.430 1.430 1.460 1.430 1.560 10,112,000 15,136,520 1.4969 0.493 0.493 0.504 0.493 0.538 29,306,198 0.5165 -3.38%
1997-11-05 0 1.480 1.480 1.500 1.400 1.550 12,032,000 17,731,360 1.4737 0.511 0.511 0.518 0.483 0.535 34,870,666 0.5085 4.96%
1997-11-04 0 1.410 1.400 1.410 1.400 1.740 27,828,000 43,645,520 1.5684 0.487 0.483 0.487 0.483 0.600 80,650,008 0.5412 -6.62%
1997-11-03 0 1.510 1.510 1.530 1.180 1.530 17,276,000 23,261,220 1.3464 0.521 0.521 0.528 0.407 0.528 50,068,619 0.4646 33.63%
1997-10-31 0 1.130 1.120 1.130 0.950 1.140 11,270,000 12,327,180 1.0938 0.390 0.386 0.390 0.328 0.393 32,662,268 0.3774 20.09%
1997-10-30 0 1.000 0.980 1.000 0.890 1.010 5,088,000 4,883,520 0.9598 0.325 0.318 0.325 0.289 0.328 15,670,393 0.3116 6.38%
1997-10-29 0 0.940 0.940 0.950 0.900 1.000 5,304,000 5,060,900 0.9542 0.305 0.305 0.308 0.292 0.325 16,335,646 0.3098 11.90%
1997-10-28 0 0.840 0.790 0.840 0.750 0.850 5,386,000 4,288,860 0.7963 0.273 0.257 0.273 0.244 0.276 16,588,195 0.2585 -10.64%
1997-10-27 0 0.940 0.950 0.960 0.940 1.050 5,404,000 5,315,540 0.9836 0.305 0.308 0.312 0.305 0.341 16,643,633 0.3194 -7.84%
1997-10-24 0 1.020 1.020 1.030 0.850 1.080 8,132,000 7,994,540 0.9831 0.331 0.331 0.334 0.276 0.351 25,045,526 0.3192 8.51%
1997-10-23 0 0.940 0.940 0.960 0.650 1.100 9,478,000 8,105,100 0.8551 0.305 0.305 0.312 0.211 0.357 29,191,035 0.2777 -18.26%
1997-10-22 0 1.150 1.150 1.210 1.150 1.240 4,138,000 4,978,560 1.2031 0.373 0.373 0.393 0.373 0.403 12,744,514 0.3906 -4.96%
1997-10-21 0 1.210 1.210 1.230 1.170 1.380 5,614,000 7,223,360 1.2867 0.393 0.393 0.399 0.380 0.448 17,290,406 0.4178 -12.95%
1997-10-20 0 1.390 1.360 1.430 1.320 1.400 3,652,000 5,003,080 1.3700 0.451 0.442 0.464 0.429 0.455 11,247,696 0.4448 -2.80%
1997-10-17 0 1.430 1.400 1.430 1.320 1.500 5,120,000 7,086,400 1.3841 0.464 0.455 0.464 0.429 0.487 15,768,949 0.4494 6.72%
1997-10-16 0 1.340 1.330 1.340 1.250 1.400 4,216,000 5,559,080 1.3186 0.435 0.432 0.435 0.406 0.455 12,984,744 0.4281 3.08%
1997-10-15 0 1.300 1.300 1.310 1.150 1.370 6,766,000 8,447,880 1.2486 0.422 0.422 0.425 0.373 0.445 20,838,420 0.4054 -5.11%
1997-10-14 0 1.370 1.370 1.410 1.350 1.500 7,554,000 10,722,800 1.4195 0.445 0.445 0.458 0.438 0.487 23,265,360 0.4609 -2.84%
1997-10-13 0 1.410 1.410 1.430 1.390 1.460 5,564,000 7,924,000 1.4242 0.458 0.458 0.464 0.451 0.474 17,136,413 0.4624 -1.40%
1997-10-09 0 1.430 1.430 1.460 1.370 1.500 6,144,000 8,781,860 1.4293 0.464 0.464 0.474 0.445 0.487 18,922,739 0.4641 -6.54%
1997-10-08 0 1.530 1.510 1.600 1.510 1.650 3,538,000 5,596,280 1.5818 0.497 0.490 0.520 0.490 0.536 10,896,590 0.5136 -5.56%
1997-10-07 0 1.620 1.620 1.630 1.620 1.680 3,200,000 5,292,380 1.6539 0.526 0.526 0.529 0.526 0.545 9,855,593 0.5370 -2.41%
1997-10-06 0 1.660 1.660 1.670 1.630 1.800 3,810,000 6,509,080 1.7084 0.539 0.539 0.542 0.529 0.584 11,734,316 0.5547 -6.21%
1997-10-03 0 1.770 1.750 1.770 1.740 1.820 3,270,000 5,817,940 1.7792 0.575 0.568 0.575 0.565 0.591 10,071,184 0.5777 -1.67%
1997-09-30 0 1.800 1.800 1.810 1.750 1.810 13,400,000 23,971,640 1.7889 0.584 0.584 0.588 0.568 0.588 41,270,297 0.5808 0.56%
1997-09-29 0 1.790 1.790 1.800 1.710 1.830 19,886,000 35,534,140 1.7869 0.581 0.581 0.584 0.555 0.594 61,246,353 0.5802 5.29%
1997-09-26 0 1.700 1.680 1.690 1.630 1.820 15,998,000 27,750,220 1.7346 0.552 0.545 0.549 0.529 0.591 49,271,807 0.5632 -3.95%
1997-09-25 0 1.770 1.770 1.790 1.390 1.780 17,212,000 27,279,440 1.5849 0.575 0.575 0.581 0.451 0.578 53,010,772 0.5146 27.34%
1997-09-24 0 1.390 1.390 1.400 1.320 1.540 7,040,000 10,281,640 1.4605 0.451 0.451 0.455 0.429 0.500 21,682,305 0.4742 -6.71%
1997-09-23 0 1.490 1.460 1.490 1.460 1.630 6,674,000 10,350,320 1.5508 0.484 0.474 0.484 0.474 0.529 20,555,072 0.5035 -9.15%
1997-09-22 0 1.640 1.630 1.640 1.630 1.860 10,836,000 18,514,120 1.7086 0.532 0.529 0.532 0.529 0.604 33,373,503 0.5548 -10.38%
1997-09-19 0 1.830 1.810 1.820 1.810 1.920 8,226,000 15,295,740 1.8594 0.594 0.588 0.591 0.588 0.623 25,335,035 0.6037 -2.66%
1997-09-18 0 1.880 1.880 1.890 1.820 1.970 8,800,000 16,499,500 1.8749 0.610 0.610 0.614 0.591 0.640 27,102,882 0.6088 -3.09%
1997-09-16 0 1.940 1.940 1.950 1.940 2.050 9,930,000 19,657,450 1.9796 0.630 0.630 0.633 0.630 0.666 30,583,138 0.6428 -2.51%
1997-09-15 0 1.990 1.980 1.990 1.970 2.125 24,608,000 50,145,750 2.0378 0.646 0.643 0.646 0.640 0.690 75,789,512 0.6616 2.05%
1997-09-12 0 1.950 1.940 1.950 1.910 2.075 13,518,000 26,773,790 1.9806 0.633 0.630 0.633 0.620 0.674 41,633,722 0.6431 -1.52%
1997-09-11 0 1.980 1.980 1.990 1.890 2.000 12,174,000 23,688,460 1.9458 0.643 0.643 0.646 0.614 0.649 37,494,373 0.6318 -0.50%
1997-09-10 0 1.990 1.980 1.990 1.960 2.200 30,024,000 63,202,840 2.1051 0.646 0.643 0.646 0.636 0.714 92,470,104 0.6835 -4.10%
1997-09-09 0 2.075 2.075 2.100 1.860 2.150 35,232,000 70,593,330 2.0037 0.674 0.674 0.682 0.604 0.698 108,510,082 0.6506 14.64%
1997-09-08 0 1.810 1.810 1.820 1.720 1.840 11,616,000 20,896,160 1.7989 0.588 0.588 0.591 0.558 0.597 35,775,804 0.5841 5.23%
1997-09-05 0 1.720 1.710 1.740 1.640 1.890 15,476,000 27,480,920 1.7757 0.558 0.555 0.565 0.532 0.614 47,664,113 0.5766 -5.49%
1997-09-04 0 1.820 1.820 1.830 1.790 2.200 42,756,000 83,093,950 1.9434 0.591 0.591 0.594 0.581 0.714 131,683,046 0.6310 -1.09%
1997-09-03 0 1.840 1.850 1.860 1.510 1.850 27,772,000 46,562,900 1.6766 0.597 0.601 0.604 0.490 0.601 85,534,230 0.5444 31.43%
1997-09-02 0 1.400 1.400 1.420 1.080 1.900 21,380,000 28,831,180 1.3485 0.455 0.455 0.461 0.351 0.617 65,847,683 0.4378 -21.35%
1997-09-01 0 1.780 - 1.780 1.780 2.250 20,428,161 42,364,493 2.0738 0.578 - 0.578 0.578 0.731 62,916,140 0.6733 -13.17%
1997-08-29 0 2.050 2.050 2.075 2.050 2.300 24,804,161 54,534,457 2.1986 0.666 0.666 0.674 0.666 0.747 76,393,663 0.7139 -7.87%
1997-08-28 0 2.225 2.200 2.225 2.200 2.525 24,948,000 58,632,650 2.3502 0.722 0.714 0.722 0.714 0.820 76,836,669 0.7631 -6.32%
1997-08-27 0 2.375 2.350 2.375 2.350 2.600 26,020,000 64,176,000 2.4664 0.771 0.763 0.771 0.763 0.844 80,138,293 0.8008 -5.00%
1997-08-26 0 2.500 2.500 2.525 2.475 3.100 97,304,000 266,829,800 2.7422 0.812 0.812 0.820 0.804 1.007 299,683,953 0.8904 -11.50%
1997-08-25 0 2.825 2.800 2.825 2.200 2.850 116,914,000 285,123,300 2.4387 0.917 0.909 0.917 0.714 0.925 360,080,261 0.7918 22.83%
1997-08-22 0 2.300 2.275 2.300 2.150 2.400 55,308,000 126,893,900 2.2943 0.747 0.739 0.747 0.698 0.779 170,341,611 0.7449 4.55%
1997-08-21 0 2.200 2.200 2.225 2.200 2.600 78,626,000 188,110,700 2.3925 0.714 0.714 0.722 0.714 0.844 242,158,087 0.7768 -4.35%
1997-08-20 0 2.300 2.300 2.325 2.125 2.375 80,254,000 181,464,900 2.2611 0.747 0.747 0.755 0.690 0.771 247,172,120 0.7342 12.20%
1997-08-19 0 2.050 2.050 2.075 1.930 2.200 43,738,000 89,701,540 2.0509 0.666 0.666 0.674 0.627 0.714 134,707,481 0.6659 -1.20%
1997-08-15 0 2.075 2.075 2.100 2.000 2.475 61,768,000 133,861,800 2.1672 0.674 0.674 0.682 0.649 0.804 190,237,590 0.7037 -12.63%
1997-08-14 0 2.375 2.375 2.400 2.100 2.525 147,694,000 348,418,250 2.3591 0.771 0.771 0.779 0.682 0.820 454,878,749 0.7660 13.10%
1997-08-13 0 2.100 2.100 2.125 1.750 2.275 196,494,000 402,816,140 2.0500 0.682 0.682 0.690 0.568 0.739 605,176,546 0.6656 22.81%
1997-08-12 0 1.710 1.730 1.740 1.510 1.750 79,678,000 131,664,240 1.6525 0.555 0.562 0.565 0.490 0.568 245,398,113 0.5365 13.25%
1997-08-11 0 1.510 1.510 1.520 1.420 1.550 21,740,000 32,586,760 1.4989 0.490 0.490 0.494 0.461 0.503 66,956,437 0.4867 1.34%
1997-08-08 0 1.490 1.480 1.500 1.420 1.630 52,024,000 78,181,680 1.5028 0.484 0.481 0.487 0.461 0.529 160,227,308 0.4879 -8.02%
1997-08-07 0 1.620 1.610 1.620 1.330 1.710 156,358,000 249,123,480 1.5933 0.526 0.523 0.526 0.432 0.555 481,562,768 0.5173 23.66%
1997-08-06 0 1.310 1.310 1.320 1.250 1.340 7,152,000 9,266,300 1.2956 0.425 0.425 0.429 0.406 0.435 22,027,251 0.4207 2.34%
1997-08-05 0 1.280 1.270 1.280 1.250 1.360 8,762,000 11,424,740 1.3039 0.416 0.412 0.416 0.406 0.442 26,985,846 0.4234 -1.54%
1997-08-04 0 1.300 1.300 1.310 1.280 1.420 13,717,000 18,443,320 1.3446 0.422 0.422 0.425 0.416 0.461 42,246,617 0.4366 -2.99%
1997-08-01 0 1.340 1.340 1.350 1.220 1.370 25,507,000 33,719,160 1.3220 0.435 0.435 0.438 0.396 0.445 78,558,318 0.4292 9.84%
1997-07-31 0 1.220 1.210 1.220 1.160 1.250 8,786,000 10,666,240 1.2140 0.396 0.393 0.396 0.377 0.406 27,059,763 0.3942 5.17%
1997-07-30 0 1.160 1.150 1.160 1.150 1.190 2,099,000 2,436,600 1.1608 0.377 0.373 0.377 0.373 0.386 6,464,653 0.3769 0.00%
1997-07-29 0 1.160 1.160 1.170 1.160 1.200 2,470,000 2,887,780 1.1691 0.377 0.377 0.380 0.377 0.390 7,607,286 0.3796 -1.69%
1997-07-28 0 1.180 1.180 1.190 1.160 1.200 2,644,000 3,132,780 1.1849 0.383 0.383 0.386 0.377 0.390 8,143,184 0.3847 -0.84%
1997-07-25 0 1.190 1.190 1.200 1.140 1.230 6,042,000 7,035,940 1.1645 0.386 0.386 0.390 0.370 0.399 18,608,592 0.3781 3.48%
1997-07-24 0 1.150 1.150 1.160 1.140 1.190 2,754,000 3,188,080 1.1576 0.373 0.373 0.377 0.370 0.386 8,481,970 0.3759 -0.86%
1997-07-23 0 1.160 1.160 1.170 1.150 1.170 2,144,000 2,486,640 1.1598 0.377 0.377 0.380 0.373 0.380 6,603,248 0.3766 0.00%
1997-07-22 0 1.160 1.160 1.170 1.140 1.200 3,190,000 3,725,700 1.1679 0.377 0.377 0.380 0.370 0.390 9,824,795 0.3792 -1.69%
1997-07-21 0 1.180 1.180 1.190 1.160 1.230 3,178,000 3,809,440 1.1987 0.383 0.383 0.386 0.377 0.399 9,787,836 0.3892 -1.67%
1997-07-18 0 1.200 1.200 1.220 1.180 1.280 2,244,000 2,733,980 1.2184 0.390 0.390 0.396 0.383 0.416 6,911,235 0.3956 -0.83%
1997-07-17 0 1.210 1.220 1.230 1.210 1.300 5,904,000 7,367,380 1.2479 0.393 0.396 0.399 0.393 0.422 18,183,570 0.4052 1.68%
1997-07-16 0 1.190 1.170 1.190 1.180 1.250 2,390,000 2,870,660 1.2011 0.386 0.380 0.386 0.383 0.406 7,360,896 0.3900 -3.25%
1997-07-15 0 1.230 1.200 1.230 1.120 1.250 4,999,041 6,019,805 1.2042 0.399 0.390 0.399 0.364 0.406 15,396,411 0.3910 3.36%
1997-07-14 0 1.190 1.150 1.190 1.140 1.240 4,178,000 4,960,460 1.1873 0.386 0.373 0.386 0.370 0.403 12,867,709 0.3855 3.48%
1997-07-11 0 1.150 1.150 1.160 1.130 1.190 1,684,000 1,958,980 1.1633 0.373 0.373 0.377 0.367 0.386 5,186,506 0.3777 0.00%
1997-07-10 0 1.150 1.120 1.150 1.070 1.150 2,084,000 2,289,100 1.0984 0.373 0.364 0.373 0.347 0.373 6,418,455 0.3566 2.68%
1997-07-09 0 1.120 1.090 1.120 1.100 1.160 2,584,000 2,913,980 1.1277 0.364 0.354 0.364 0.357 0.377 7,958,392 0.3662 -4.27%
1997-07-08 0 1.170 1.160 1.170 1.150 1.260 2,454,000 2,896,100 1.1802 0.380 0.377 0.380 0.373 0.409 7,558,008 0.3832 0.00%
1997-07-07 0 1.170 1.180 1.210 1.160 1.240 1,558,000 1,883,420 1.2089 0.380 0.383 0.393 0.377 0.403 4,798,442 0.3925 -4.10%
1997-07-04 0 1.220 1.210 1.220 1.200 1.240 1,110,000 1,356,300 1.2219 0.396 0.393 0.396 0.390 0.403 3,418,659 0.3967 -2.40%
1997-07-03 0 1.250 1.230 1.250 1.170 1.300 1,804,000 2,235,180 1.2390 0.406 0.399 0.406 0.380 0.422 5,556,091 0.4023 1.63%
1997-06-27 0 1.230 1.230 1.260 1.230 1.300 2,356,000 2,966,180 1.2590 0.399 0.399 0.409 0.399 0.422 7,256,181 0.4088 -3.15%
1997-06-26 0 1.270 1.260 1.280 1.260 1.370 7,842,000 10,259,120 1.3082 0.412 0.409 0.416 0.409 0.445 24,152,363 0.4248 -2.31%
1997-06-25 0 1.300 1.270 1.300 1.180 1.300 6,742,000 8,395,160 1.2452 0.422 0.412 0.422 0.383 0.422 20,764,503 0.4043 13.04%
1997-06-24 0 1.150 1.130 1.170 1.090 1.150 2,188,000 2,453,180 1.1212 0.373 0.367 0.380 0.354 0.373 6,738,762 0.3640 0.88%
1997-06-23 0 1.140 1.130 1.140 1.130 1.210 2,584,000 3,013,620 1.1663 0.370 0.367 0.370 0.367 0.393 7,958,392 0.3787 -7.32%
1997-06-20 0 1.230 1.230 1.240 1.200 1.250 2,926,000 3,587,580 1.2261 0.399 0.399 0.403 0.390 0.406 9,011,708 0.3981 0.00%
1997-06-19 0 1.230 1.220 1.230 1.230 1.300 3,406,000 4,281,720 1.2571 0.399 0.396 0.399 0.399 0.422 10,490,047 0.4082 -1.60%
1997-06-18 0 1.250 1.250 1.260 1.230 1.260 2,404,000 2,998,480 1.2473 0.406 0.406 0.409 0.399 0.409 7,404,014 0.4050 0.00%
1997-06-17 0 1.250 1.250 1.260 1.240 1.290 1,974,000 2,484,800 1.2588 0.406 0.406 0.409 0.403 0.419 6,079,669 0.4087 -0.79%
1997-06-16 0 1.260 1.260 1.280 1.250 1.310 3,000,000 3,818,040 1.2727 0.409 0.409 0.416 0.406 0.425 9,239,619 0.4132 0.00%
1997-06-13 0 1.260 1.260 1.280 1.180 1.300 6,466,000 8,046,560 1.2444 0.409 0.409 0.416 0.383 0.422 19,914,458 0.4041 5.00%
1997-06-12 0 1.200 1.200 1.240 1.200 1.380 10,967,000 14,306,640 1.3045 0.390 0.390 0.403 0.390 0.448 33,776,966 0.4236 -8.40%
1997-06-11 0 1.310 1.310 1.320 1.240 1.370 14,266,000 18,783,860 1.3167 0.425 0.425 0.429 0.403 0.445 43,937,467 0.4275 6.50%
1997-06-10 0 1.230 1.230 1.240 1.190 1.300 4,782,000 5,948,240 1.2439 0.399 0.399 0.403 0.386 0.422 14,727,952 0.4039 0.00%
1997-06-06 0 1.230 1.220 1.230 1.210 1.300 3,480,000 4,336,760 1.2462 0.399 0.396 0.399 0.393 0.422 10,717,958 0.4046 0.00%
1997-06-05 0 1.230 1.230 1.250 1.230 1.290 4,242,000 5,349,240 1.2610 0.399 0.399 0.406 0.399 0.419 13,064,821 0.4094 -3.91%
1997-06-04 0 1.280 1.270 1.290 1.270 1.330 3,956,000 5,119,360 1.2941 0.416 0.412 0.419 0.412 0.432 12,183,977 0.4202 -0.78%
1997-06-03 0 1.290 1.280 1.290 1.270 1.350 5,962,000 7,740,420 1.2983 0.419 0.416 0.419 0.412 0.438 18,362,202 0.4215 -0.77%
1997-06-02 0 1.300 1.290 1.300 1.270 1.380 6,946,000 9,125,680 1.3138 0.422 0.419 0.422 0.412 0.448 21,392,797 0.4266 -2.99%
1997-05-30 0 1.340 1.350 1.370 1.280 1.400 4,940,000 6,716,760 1.3597 0.435 0.438 0.445 0.416 0.455 15,214,572 0.4415 -0.74%
1997-05-29 0 1.350 1.340 1.350 1.300 1.410 4,594,000 6,150,360 1.3388 0.438 0.435 0.438 0.422 0.458 14,148,936 0.4347 -2.17%
1997-05-28 0 1.380 1.380 1.390 1.350 1.470 8,850,000 12,563,620 1.4196 0.448 0.448 0.451 0.438 0.477 27,256,875 0.4609 -6.76%
1997-05-27 0 1.480 1.470 1.480 1.400 1.550 23,516,000 34,565,120 1.4699 0.481 0.477 0.481 0.455 0.503 72,426,291 0.4772 -3.27%
1997-05-26 0 1.530 1.520 1.530 1.350 1.570 44,940,000 65,858,280 1.4655 0.497 0.494 0.497 0.438 0.510 138,409,488 0.4758 19.53%
1997-05-23 0 1.280 1.270 1.280 1.250 1.330 6,294,000 8,172,640 1.2985 0.416 0.412 0.416 0.406 0.432 19,384,720 0.4216 2.40%
1997-05-22 0 1.250 1.250 1.260 1.210 1.310 9,622,000 12,086,100 1.2561 0.406 0.406 0.409 0.393 0.425 29,634,537 0.4078 -4.58%
1997-05-21 0 1.310 1.300 1.310 1.270 1.480 33,460,000 45,993,020 1.3746 0.425 0.422 0.425 0.412 0.481 103,052,547 0.4463 -2.24%
1997-05-20 0 1.340 1.310 1.330 1.050 1.350 16,740,000 19,826,260 1.1844 0.435 0.425 0.432 0.341 0.438 51,557,072 0.3845 28.85%
1997-05-19 0 1.040 1.040 1.060 1.010 1.080 5,505,200 5,712,244 1.0376 0.338 0.338 0.344 0.328 0.351 16,955,316 0.3369 -5.45%
1997-05-16 0 1.100 1.090 1.100 0.990 1.170 11,668,000 12,614,600 1.0811 0.357 0.354 0.357 0.321 0.380 35,935,957 0.3510 -1.79%
1997-05-15 0 1.120 1.100 1.140 1.060 1.200 12,279,200 13,984,592 1.1389 0.364 0.357 0.370 0.344 0.390 37,818,375 0.3698 5.66%
1997-05-14 0 1.060 1.060 1.080 1.040 1.210 11,340,000 12,593,820 1.1106 0.344 0.344 0.351 0.338 0.393 34,925,759 0.3606 -12.40%
1997-05-13 0 1.210 1.200 1.210 1.180 1.380 18,248,000 22,324,620 1.2234 0.393 0.390 0.393 0.383 0.448 56,201,521 0.3972 -10.37%
1997-05-12 0 1.350 1.350 1.360 1.320 1.450 17,752,000 24,454,020 1.3775 0.438 0.438 0.442 0.429 0.471 54,673,904 0.4473 -6.90%
1997-05-09 0 1.450 1.440 1.450 1.400 1.500 11,212,000 16,114,280 1.4372 0.471 0.468 0.471 0.455 0.487 34,531,535 0.4667 -1.36%
1997-05-08 0 1.470 1.470 1.480 1.440 1.600 20,358,000 30,523,620 1.4993 0.477 0.477 0.481 0.468 0.520 62,700,053 0.4868 -6.37%
1997-05-07 0 1.570 1.580 1.590 1.300 1.620 60,150,000 90,633,200 1.5068 0.510 0.513 0.516 0.422 0.526 185,254,355 0.4892 20.77%
1997-05-06 0 1.300 1.290 1.300 1.130 1.320 32,372,000 40,131,160 1.2397 0.422 0.419 0.422 0.367 0.429 99,701,646 0.4025 13.04%
1997-05-05 0 1.150 1.160 1.170 1.120 1.210 20,154,000 23,430,100 1.1626 0.373 0.377 0.380 0.364 0.393 62,071,759 0.3775 -3.36%
1997-05-02 0 1.190 1.170 1.180 1.030 1.240 78,326,000 89,991,320 1.1489 0.386 0.380 0.383 0.334 0.403 241,234,125 0.3730 19.00%
1997-05-01 0 1.000 1.000 1.010 0.940 1.060 23,254,000 23,154,200 0.9957 0.325 0.325 0.328 0.305 0.344 71,619,365 0.3233 9.89%
1997-04-30 0 0.910 0.910 0.920 0.910 0.960 8,278,000 7,698,940 0.9300 0.295 0.295 0.299 0.295 0.312 25,495,188 0.3020 0.00%
1997-04-29 0 0.910 0.910 0.920 0.870 0.940 10,520,000 9,408,700 0.8944 0.295 0.295 0.299 0.282 0.305 32,400,263 0.2904 -3.19%
1997-04-28 0 0.940 0.920 0.940 0.910 1.050 21,215,181 20,797,787 0.9803 0.305 0.299 0.305 0.295 0.341 65,340,061 0.3183 -7.84%
1997-04-25 0 1.020 1.010 1.020 0.870 1.090 47,726,000 48,218,460 1.0103 0.331 0.328 0.331 0.282 0.354 146,990,014 0.3280 17.24%
1997-04-24 0 0.870 0.870 0.880 0.850 0.900 5,550,000 4,861,100 0.8759 0.282 0.282 0.286 0.276 0.292 17,093,295 0.2844 0.00%
1997-04-23 0 0.870 0.870 0.880 0.860 0.920 6,486,000 5,751,620 0.8868 0.282 0.282 0.286 0.279 0.299 19,976,056 0.2879 -4.40%
1997-04-22 0 0.910 0.900 0.910 0.880 0.920 9,428,000 8,471,980 0.8986 0.295 0.292 0.295 0.286 0.299 29,037,042 0.2918 2.25%
1997-04-21 0 0.890 0.890 0.900 0.880 0.930 9,226,000 8,280,020 0.8975 0.289 0.289 0.292 0.286 0.302 28,414,907 0.2914 -3.26%
1997-04-18 0 0.920 0.910 0.920 0.830 0.940 35,804,000 32,466,420 0.9068 0.299 0.295 0.299 0.269 0.305 110,271,769 0.2944 9.52%
1997-04-17 0 0.840 0.840 0.850 0.830 0.870 6,904,000 5,872,960 0.8507 0.273 0.273 0.276 0.269 0.282 21,263,443 0.2762 0.00%
1997-04-16 0 0.840 0.840 0.850 0.830 0.880 12,144,000 10,327,280 0.8504 0.273 0.273 0.276 0.269 0.286 37,401,977 0.2761 1.20%
1997-04-15 0 0.830 0.830 0.840 0.800 0.940 25,688,000 22,308,620 0.8684 0.269 0.269 0.273 0.260 0.305 79,115,775 0.2820 -8.79%
1997-04-14 0 0.910 0.900 0.910 0.700 0.910 50,046,000 41,233,500 0.8239 0.295 0.292 0.295 0.227 0.295 154,135,319 0.2675 28.17%
1997-04-11 0 0.710 0.700 0.710 0.690 0.720 4,456,000 3,111,000 0.6982 0.231 0.227 0.231 0.224 0.234 13,723,914 0.2267 4.41%
1997-04-10 0 0.680 0.670 0.690 0.660 0.690 412,000 278,620 0.6763 0.221 0.218 0.224 0.214 0.224 1,268,908 0.2196 -1.45%
1997-04-09 0 0.690 0.670 0.700 0.670 0.690 1,128,000 769,340 0.6820 0.224 0.218 0.227 0.218 0.224 3,474,097 0.2215 1.47%
1997-04-08 0 0.680 0.680 0.690 0.670 0.690 1,578,000 1,075,120 0.6813 0.221 0.221 0.224 0.218 0.224 4,860,039 0.2212 1.49%
1997-04-07 0 0.670 0.670 0.680 0.670 0.680 754,000 512,220 0.6793 0.218 0.218 0.221 0.218 0.221 2,322,224 0.2206 -1.47%
1997-04-04 0 0.680 0.680 0.690 0.670 0.680 912,000 615,840 0.6753 0.221 0.221 0.224 0.218 0.221 2,808,844 0.2193 0.00%
1997-04-03 0 0.680 0.670 0.700 0.680 0.710 2,116,000 1,484,580 0.7016 0.221 0.218 0.227 0.221 0.231 6,517,011 0.2278 -1.45%
1997-04-02 0 0.690 0.690 0.700 0.690 0.710 1,610,000 1,125,500 0.6991 0.224 0.224 0.227 0.224 0.231 4,958,595 0.2270 -1.43%
1997-04-01 0 0.700 0.690 0.710 0.650 0.720 1,730,000 1,202,100 0.6949 0.227 0.224 0.231 0.211 0.234 5,328,180 0.2256 1.45%
1997-03-27 0 0.690 0.690 0.700 0.690 0.710 2,332,000 1,612,400 0.6914 0.224 0.224 0.227 0.224 0.231 7,182,264 0.2245 -1.43%
1997-03-26 0 0.700 0.700 0.710 0.690 0.720 3,582,000 2,518,780 0.7032 0.227 0.227 0.231 0.224 0.234 11,032,105 0.2283 1.45%
1997-03-25 0 0.690 0.690 0.700 0.690 0.700 1,730,000 1,203,800 0.6958 0.224 0.224 0.227 0.224 0.227 5,328,180 0.2259 0.00%
1997-03-24 0 0.690 0.690 0.700 0.670 0.710 2,410,000 1,660,400 0.6890 0.224 0.224 0.227 0.218 0.231 7,422,494 0.2237 0.00%
1997-03-21 0 0.690 0.680 0.690 0.670 0.700 2,850,000 1,945,140 0.6825 0.224 0.221 0.224 0.218 0.227 8,777,638 0.2216 -1.43%
1997-03-20 0 0.700 0.690 0.710 0.690 0.740 4,642,000 3,266,200 0.7036 0.227 0.224 0.231 0.224 0.240 14,296,770 0.2285 -1.41%
1997-03-19 0 0.710 0.710 0.720 0.700 0.720 1,390,000 987,600 0.7105 0.231 0.231 0.234 0.227 0.234 4,281,023 0.2307 0.00%
1997-03-18 0 0.710 0.700 0.720 0.710 0.760 4,498,000 3,255,780 0.7238 0.231 0.227 0.234 0.231 0.247 13,853,268 0.2350 -5.33%
1997-03-17 0 0.750 0.750 0.760 0.690 0.770 15,602,000 11,555,740 0.7407 0.244 0.244 0.247 0.224 0.250 48,052,177 0.2405 7.14%
1997-03-14 0 0.700 0.690 0.710 0.660 0.700 5,998,000 4,105,080 0.6844 0.227 0.224 0.231 0.214 0.227 18,473,078 0.2222 2.94%
1997-03-13 0 0.680 0.670 0.680 0.670 0.710 3,606,000 2,446,080 0.6783 0.221 0.218 0.221 0.218 0.231 11,106,022 0.2202 -1.45%
1997-03-12 0 0.690 0.690 0.700 0.670 0.700 4,952,000 3,406,800 0.6880 0.224 0.224 0.227 0.218 0.227 15,251,531 0.2234 -1.43%
1997-03-11 0 0.700 0.690 0.700 0.690 0.730 10,310,000 7,330,900 0.7110 0.227 0.224 0.227 0.224 0.237 31,753,490 0.2309 -2.78%
1997-03-10 0 0.720 0.710 0.720 0.680 0.740 14,208,000 10,157,760 0.7149 0.234 0.231 0.234 0.221 0.240 43,758,834 0.2321 5.88%
1997-03-07 0 0.680 0.670 0.680 0.670 0.690 2,492,000 1,690,120 0.6782 0.221 0.218 0.221 0.218 0.224 7,675,043 0.2202 0.00%
1997-03-06 0 0.680 0.680 0.690 0.680 0.730 7,266,000 5,064,480 0.6970 0.221 0.221 0.224 0.221 0.237 22,378,357 0.2263 -4.23%
1997-03-05 0 0.710 0.700 0.710 0.650 0.720 13,586,000 9,405,540 0.6923 0.231 0.227 0.231 0.211 0.234 41,843,153 0.2248 9.23%
1997-03-04 0 0.650 0.650 0.660 0.640 0.660 3,922,000 2,540,700 0.6478 0.211 0.211 0.214 0.208 0.214 12,079,262 0.2103 1.56%
1997-03-03 0 0.640 0.640 0.650 0.630 0.670 5,556,000 3,602,700 0.6484 0.208 0.208 0.211 0.205 0.218 17,111,774 0.2105 -4.48%
1997-02-28 0 0.670 0.660 0.670 0.590 0.690 23,208,000 15,317,320 0.6600 0.218 0.214 0.218 0.192 0.224 71,477,690 0.2143 13.56%
1997-02-27 0 0.590 0.590 0.610 0.580 0.610 1,914,000 1,126,380 0.5885 0.192 0.192 0.198 0.188 0.198 5,894,877 0.1911 0.00%
1997-02-26 0 0.590 0.590 0.600 0.580 0.590 2,492,000 1,468,280 0.5892 0.192 0.192 0.195 0.188 0.192 7,675,043 0.1913 0.00%
1997-02-25 0 0.590 0.580 0.590 0.590 0.610 1,525,000 907,260 0.5949 0.192 0.188 0.192 0.192 0.198 4,696,806 0.1932 0.00%
1997-02-24 0 0.590 0.590 0.600 0.570 0.600 1,740,000 1,022,280 0.5875 0.192 0.192 0.195 0.185 0.195 5,358,979 0.1908 1.72%
1997-02-21 0 0.580 0.570 0.590 0.570 0.600 2,078,000 1,209,860 0.5822 0.188 0.185 0.192 0.185 0.195 6,399,976 0.1890 -3.33%
1997-02-20 0 0.600 0.590 0.610 0.530 0.640 2,806,000 1,686,220 0.6009 0.195 0.192 0.198 0.172 0.208 8,642,123 0.1951 9.09%
1997-02-19 0 0.550 0.540 0.550 0.550 0.560 848,000 469,580 0.5538 0.179 0.175 0.179 0.179 0.182 2,611,732 0.1798 -3.51%
1997-02-18 0 0.570 0.550 0.570 0.540 0.580 1,178,000 658,500 0.5590 0.185 0.179 0.185 0.175 0.188 3,628,090 0.1815 -1.72%
1997-02-17 0 0.580 0.570 0.590 0.550 0.580 1,130,000 641,300 0.5675 0.188 0.185 0.192 0.179 0.188 3,480,256 0.1843 3.57%
1997-02-14 0 0.560 0.550 0.560 0.550 0.560 113,000 62,720 0.5550 0.182 0.179 0.182 0.179 0.182 348,026 0.1802 1.82%
1997-02-13 0 0.550 0.550 0.560 0.550 0.580 1,042,000 591,720 0.5679 0.179 0.179 0.182 0.179 0.188 3,209,228 0.1844 -1.79%
1997-02-12 0 0.560 0.540 0.560 0.540 0.560 638,000 346,580 0.5432 0.182 0.175 0.182 0.175 0.182 1,964,959 0.1764 1.82%
1997-02-11 0 0.550 0.550 0.560 0.540 0.550 690,000 377,400 0.5470 0.179 0.179 0.182 0.175 0.179 2,125,112 0.1776 -1.79%
1997-02-10 0 0.560 0.560 0.580 0.560 0.560 98,000 54,880 0.5600 0.182 0.182 0.188 0.182 0.182 301,828 0.1818 -3.45%
1997-02-05 0 0.580 0.570 0.580 0.570 0.580 1,282,000 740,240 0.5774 0.188 0.185 0.188 0.185 0.188 3,948,397 0.1875 1.75%
1997-02-04 0 0.570 0.560 0.580 0.570 0.590 308,000 176,360 0.5726 0.185 0.182 0.188 0.185 0.192 948,601 0.1859 0.00%
1997-02-03 0 0.570 0.560 0.570 0.550 0.570 602,000 340,020 0.5648 0.185 0.182 0.185 0.179 0.185 1,854,083 0.1834 0.00%
1997-01-31 0 0.570 0.570 0.580 0.570 0.580 1,854,000 1,058,280 0.5708 0.185 0.185 0.188 0.185 0.188 5,710,084 0.1853 3.64%
1997-01-30 0 0.550 0.550 0.570 0.550 0.590 1,412,000 791,600 0.5606 0.179 0.179 0.185 0.179 0.192 4,348,781 0.1820 -5.17%
1997-01-29 0 0.580 0.570 0.580 0.550 0.590 2,750,000 1,577,900 0.5738 0.188 0.185 0.188 0.179 0.192 8,469,650 0.1863 0.00%
1997-01-28 0 0.580 0.580 0.590 0.570 0.580 1,886,000 1,092,820 0.5794 0.188 0.188 0.192 0.185 0.188 5,808,640 0.1881 0.00%
1997-01-27 0 0.580 0.580 0.590 0.580 0.600 1,484,000 867,240 0.5844 0.188 0.188 0.192 0.188 0.195 4,570,531 0.1897 -1.69%
1997-01-24 0 0.590 0.580 0.590 0.580 0.600 1,580,000 931,420 0.5895 0.192 0.188 0.192 0.188 0.195 4,866,199 0.1914 0.00%
1997-01-23 0 0.590 0.570 0.600 0.580 0.600 1,198,000 700,380 0.5846 0.192 0.185 0.195 0.188 0.195 3,689,688 0.1898 -1.67%
1997-01-22 0 0.600 0.590 0.600 0.570 0.640 4,424,000 2,719,240 0.6147 0.195 0.192 0.195 0.185 0.208 13,625,358 0.1996 0.00%
1997-01-21 0 0.600 0.590 0.600 0.560 0.630 6,178,000 3,683,920 0.5963 0.195 0.192 0.195 0.182 0.205 19,027,455 0.1936 5.26%
1997-01-20 0 0.570 0.570 0.580 0.570 0.640 4,556,000 2,668,220 0.5856 0.185 0.185 0.188 0.185 0.208 14,031,901 0.1902 -10.94%
1997-01-17 0 0.640 0.630 0.650 0.630 0.670 6,930,000 4,454,200 0.6427 0.208 0.205 0.211 0.205 0.218 21,343,519 0.2087 1.59%
1997-01-16 0 0.630 0.630 0.640 0.630 0.700 7,284,000 4,868,760 0.6684 0.205 0.205 0.208 0.205 0.227 22,433,794 0.2170 -10.00%
1997-01-15 0 0.700 0.700 0.710 0.690 0.730 6,394,000 4,528,020 0.7082 0.227 0.227 0.231 0.224 0.237 19,692,707 0.2299 -1.41%
1997-01-14 0 0.710 0.710 0.720 0.690 0.750 17,426,000 12,656,640 0.7263 0.231 0.231 0.234 0.224 0.244 53,669,865 0.2358 2.90%
1997-01-13 0 0.690 0.690 0.700 0.650 0.820 29,630,000 21,230,100 0.7165 0.224 0.224 0.227 0.211 0.266 91,256,634 0.2326 -10.39%
1997-01-10 1 0.770 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-01-09 1 0.770 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-01-08 1 0.770 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-01-07 1 0.770 - - - - 0 0 - 0.250 - - - - 0 - 0.00%
1997-01-06 1 0.770 0.750 0.780 0.770 0.780 910,000 702,800 0.7723 0.250 0.244 0.253 0.250 0.253 2,802,684 0.2508 2.67%
1997-01-03 0 0.750 0.750 0.760 0.690 0.790 31,554,000 23,571,700 0.7470 0.244 0.244 0.247 0.224 0.257 97,182,310 0.2426 8.70%
1997-01-02 0 0.690 0.680 0.690 0.690 0.720 13,760,000 9,780,200 0.7108 0.224 0.221 0.224 0.224 0.234 42,379,051 0.2308 -2.82%
1996-12-31 0 0.710 0.710 0.720 0.660 0.730 14,482,000 10,181,960 0.7031 0.231 0.231 0.234 0.214 0.237 44,602,719 0.2283 4.41%
1996-12-30 0 0.680 0.670 0.680 0.640 0.690 15,238,000 10,228,240 0.6712 0.221 0.218 0.221 0.208 0.224 46,931,103 0.2179 3.03%
1996-12-27 0 0.660 0.660 0.670 0.620 0.670 11,792,000 7,722,580 0.6549 0.214 0.214 0.218 0.201 0.218 36,317,861 0.2126 4.76%
1996-12-24 0 0.630 0.630 0.640 0.610 0.680 6,402,000 4,123,460 0.6441 0.205 0.205 0.208 0.198 0.221 19,717,346 0.2091 0.00%
1996-12-23 0 0.630 0.630 0.640 0.620 0.680 17,730,000 11,274,020 0.6359 0.205 0.205 0.208 0.201 0.221 54,606,147 0.2065 -5.97%
1996-12-20 0 0.670 0.660 0.670 0.560 0.740 103,440,000 69,016,700 0.6672 0.218 0.214 0.218 0.182 0.240 318,582,053 0.2166 21.82%
1996-12-19 0 0.550 0.540 0.550 0.530 0.550 4,878,000 2,626,480 0.5384 0.179 0.175 0.179 0.172 0.179 15,023,620 0.1748 1.85%
1996-12-18 0 0.540 0.530 0.540 0.530 0.560 3,936,000 2,137,500 0.5431 0.175 0.172 0.175 0.172 0.182 12,122,380 0.1763 3.85%
1996-12-17 0 0.520 0.520 0.530 0.520 0.530 634,000 330,680 0.5216 0.169 0.169 0.172 0.169 0.172 1,952,639 0.1694 0.00%
1996-12-16 0 0.520 0.520 0.530 0.520 0.550 3,680,000 1,953,700 0.5309 0.169 0.169 0.172 0.169 0.179 11,333,932 0.1724 -3.70%
1996-12-13 0 0.540 0.540 0.550 0.530 0.570 14,110,000 7,726,300 0.5476 0.175 0.175 0.179 0.172 0.185 43,457,007 0.1778 1.89%
1996-12-12 0 0.530 0.530 0.540 0.510 0.550 7,432,592 4,003,774 0.5387 0.172 0.172 0.175 0.166 0.179 22,891,439 0.1749 1.92%
1996-12-11 0 0.520 0.520 0.540 0.520 0.590 9,722,000 5,319,280 0.5471 0.169 0.169 0.175 0.169 0.192 29,942,524 0.1776 -8.77%
1996-12-10 0 0.570 0.570 0.580 0.550 0.590 16,782,592 9,636,508 0.5742 0.185 0.185 0.188 0.179 0.192 51,688,250 0.1864 0.00%
1996-12-09 0 0.570 0.570 0.580 0.560 0.620 12,682,000 7,371,200 0.5812 0.185 0.185 0.188 0.182 0.201 39,058,948 0.1887 -3.39%
1996-12-06 0 0.590 0.580 0.590 0.520 0.650 49,362,000 30,000,200 0.6078 0.192 0.188 0.192 0.169 0.211 152,028,686 0.1973 0.00%
1996-12-05 0 0.590 0.580 0.590 0.470 0.610 36,932,000 20,428,720 0.5531 0.192 0.188 0.192 0.153 0.198 113,745,866 0.1796 25.53%
1996-12-04 0 0.470 0.465 0.470 0.455 0.480 2,650,000 1,248,420 0.4711 0.153 0.151 0.153 0.148 0.156 8,161,663 0.1530 0.00%
1996-12-03 0 0.470 0.470 0.475 0.460 0.475 1,208,000 566,960 0.4693 0.153 0.153 0.154 0.149 0.154 3,720,486 0.1524 1.08%
1996-12-02 0 0.465 0.465 0.470 0.465 0.480 3,552,000 1,682,300 0.4736 0.151 0.151 0.153 0.151 0.156 10,939,709 0.1538 -3.12%
1996-11-29 0 0.480 0.480 0.485 0.445 0.480 4,730,000 2,170,220 0.4588 0.156 0.156 0.157 0.144 0.156 14,567,799 0.1490 6.67%
1996-11-28 0 0.450 0.450 0.460 0.445 0.490 7,726,000 3,606,580 0.4668 0.146 0.146 0.149 0.144 0.159 23,795,098 0.1516 -2.17%
1996-11-27 0 0.460 0.460 0.465 0.430 0.465 7,354,000 3,308,400 0.4499 0.149 0.149 0.151 0.140 0.151 22,649,385 0.1461 8.24%
1996-11-26 0 0.425 0.420 0.425 0.420 0.430 1,976,000 835,170 0.4227 0.138 0.136 0.138 0.136 0.140 6,085,829 0.1372 3.66%
1996-11-25 0 0.410 0.410 0.420 0.410 0.420 1,054,000 439,640 0.4171 0.133 0.133 0.136 0.133 0.136 3,246,186 0.1354 -2.38%
1996-11-22 0 0.420 0.420 0.430 0.400 0.420 916,000 381,370 0.4163 0.136 0.136 0.140 0.130 0.136 2,821,164 0.1352 2.44%
1996-11-21 0 0.410 0.405 0.415 0.410 0.410 1,260,000 516,600 0.4100 0.133 0.131 0.135 0.133 0.133 3,880,640 0.1331 -2.38%
1996-11-20 0 0.420 0.420 0.425 0.405 0.430 1,010,000 425,200 0.4210 0.136 0.136 0.138 0.131 0.140 3,110,672 0.1367 5.00%
1996-11-19 0 0.400 0.400 0.415 0.400 0.430 1,134,000 468,100 0.4128 0.130 0.130 0.135 0.130 0.140 3,492,576 0.1340 -4.76%
1996-11-18 0 0.420 0.410 0.420 0.415 0.430 520,000 219,100 0.4213 0.136 0.133 0.136 0.135 0.140 1,601,534 0.1368 -2.33%
1996-11-15 0 0.430 0.420 0.435 0.400 0.430 1,318,000 543,320 0.4122 0.140 0.136 0.141 0.130 0.140 4,059,272 0.1338 7.50%
1996-11-14 0 0.400 0.400 0.420 0.395 0.410 270,000 108,700 0.4026 0.130 0.130 0.136 0.128 0.133 831,566 0.1307 -1.23%
1996-11-13 0 0.405 0.400 0.405 0.400 0.410 2,210,000 902,300 0.4083 0.131 0.130 0.131 0.130 0.133 6,806,519 0.1326 0.00%
1996-11-12 0 0.405 0.405 0.415 0.390 0.410 1,838,000 736,510 0.4007 0.131 0.131 0.135 0.127 0.133 5,660,806 0.1301 -1.22%
1996-11-11 0 0.410 0.410 0.420 0.405 0.415 470,000 192,450 0.4095 0.133 0.133 0.136 0.131 0.135 1,447,540 0.1329 -1.20%
1996-11-08 0 0.415 0.415 0.420 0.405 0.430 1,226,000 508,050 0.4144 0.135 0.135 0.136 0.131 0.140 3,775,924 0.1345 0.00%
1996-11-07 0 0.415 0.415 0.425 0.415 0.430 880,000 371,830 0.4225 0.135 0.135 0.138 0.135 0.140 2,710,288 0.1372 -5.68%
1996-11-06 0 0.440 0.425 0.440 0.425 0.440 626,000 272,040 0.4346 0.143 0.138 0.143 0.138 0.143 1,928,000 0.1411 3.53%
1996-11-05 0 0.425 0.415 0.425 0.410 0.425 810,000 338,620 0.4180 0.138 0.135 0.138 0.133 0.138 2,494,697 0.1357 -1.16%
1996-11-04 0 0.430 0.415 0.430 - - 0 0 - 0.140 0.135 0.140 - - 0 - 0.00%
1996-11-01 0 0.430 0.415 0.430 0.415 0.430 336,000 140,770 0.4190 0.140 0.135 0.140 0.135 0.140 1,034,837 0.1360 -1.15%
1996-10-31 0 0.435 0.425 0.435 0.420 0.435 210,000 89,670 0.4270 0.141 0.138 0.141 0.136 0.141 646,773 0.1386 1.16%
1996-10-30 0 0.430 0.420 0.430 0.415 0.430 870,000 366,460 0.4212 0.140 0.136 0.140 0.135 0.140 2,679,489 0.1368 0.00%
1996-10-29 0 0.430 0.420 0.430 0.405 0.430 990,000 416,940 0.4212 0.140 0.136 0.140 0.131 0.140 3,049,074 0.1367 1.18%
1996-10-28 0 0.425 0.425 0.440 0.425 0.430 424,000 180,260 0.4251 0.138 0.138 0.143 0.138 0.140 1,305,866 0.1380 -4.49%
1996-10-25 0 0.445 0.440 0.445 0.430 0.445 120,000 52,950 0.4413 0.144 0.143 0.144 0.140 0.144 369,585 0.1433 -1.11%
1996-10-24 0 0.450 0.440 0.450 0.440 0.450 1,410,000 626,700 0.4445 0.146 0.143 0.146 0.143 0.146 4,342,621 0.1443 3.45%
1996-10-23 0 0.435 0.430 0.440 0.425 0.435 140,000 60,550 0.4325 0.141 0.140 0.143 0.138 0.141 431,182 0.1404 -1.14%
1996-10-22 0 0.440 0.440 0.445 0.435 0.440 1,000,000 439,500 0.4395 0.143 0.143 0.144 0.141 0.143 3,079,873 0.1427 0.00%
1996-10-18 0 0.440 0.440 0.445 0.435 0.440 588,000 256,900 0.4369 0.143 0.143 0.144 0.141 0.143 1,810,965 0.1419 0.00%
1996-10-17 0 0.440 0.435 0.445 0.430 0.440 638,000 277,790 0.4354 0.143 0.141 0.144 0.140 0.143 1,964,959 0.1414 0.00%
1996-10-16 0 0.440 0.435 0.440 0.435 0.460 1,134,000 498,960 0.4400 0.143 0.141 0.143 0.141 0.149 3,492,576 0.1429 1.15%
1996-10-15 0 0.435 0.435 0.440 0.435 0.440 736,000 320,920 0.4360 0.141 0.141 0.143 0.141 0.143 2,266,786 0.1416 0.00%
1996-10-14 0 0.435 0.435 0.440 0.435 0.445 826,000 362,930 0.4394 0.141 0.141 0.143 0.141 0.144 2,543,975 0.1427 -1.14%
1996-10-11 0 0.440 0.440 0.445 0.435 0.440 382,000 167,580 0.4387 0.143 0.143 0.144 0.141 0.143 1,176,511 0.1424 1.15%
1996-10-10 0 0.435 0.435 0.445 0.435 0.450 1,124,000 503,280 0.4478 0.141 0.141 0.144 0.141 0.146 3,461,777 0.1454 -5.43%
1996-10-09 0 0.460 0.450 0.465 0.440 0.460 1,356,000 610,500 0.4502 0.149 0.146 0.151 0.143 0.149 4,176,308 0.1462 2.22%
1996-10-08 0 0.450 0.445 0.455 0.440 0.470 3,618,000 1,663,590 0.4598 0.146 0.144 0.148 0.143 0.153 11,142,980 0.1493 -4.26%
1996-10-07 0 0.470 0.465 0.475 0.460 0.470 3,430,000 1,602,980 0.4673 0.153 0.151 0.154 0.149 0.153 10,563,964 0.1517 1.08%
1996-10-04 0 0.465 0.460 0.465 0.450 0.475 13,990,000 6,485,190 0.4636 0.151 0.149 0.151 0.146 0.154 43,087,422 0.1505 -2.11%
1996-10-03 0 0.475 0.470 0.475 0.415 0.475 9,338,000 4,269,390 0.4572 0.154 0.153 0.154 0.135 0.154 28,759,853 0.1484 10.47%
1996-10-02 0 0.430 0.425 0.435 0.425 0.435 824,000 352,500 0.4278 0.140 0.138 0.141 0.138 0.141 2,537,815 0.1389 -3.37%
1996-10-01 0 0.445 0.445 0.450 0.400 0.445 3,930,000 1,707,690 0.4345 0.144 0.144 0.146 0.130 0.144 12,103,901 0.1411 11.25%
1996-09-30 0 0.400 0.400 0.415 0.385 0.405 1,448,000 573,440 0.3960 0.130 0.130 0.135 0.125 0.131 4,459,656 0.1286 3.90%
1996-09-27 0 0.385 0.385 0.390 0.380 0.385 400,000 153,490 0.3837 0.125 0.125 0.127 0.123 0.125 1,231,949 0.1246 0.00%
1996-09-26 0 0.385 0.385 0.390 0.385 0.390 322,000 124,470 0.3866 0.125 0.125 0.127 0.125 0.127 991,719 0.1255 -2.53%
1996-09-25 0 0.395 0.395 0.400 0.385 0.395 510,000 197,350 0.3870 0.128 0.128 0.130 0.125 0.128 1,570,735 0.1256 -2.47%
1996-09-24 0 0.405 0.390 0.405 0.390 0.405 330,000 130,800 0.3964 0.131 0.127 0.131 0.127 0.131 1,016,358 0.1287 1.25%
1996-09-23 0 0.400 0.395 0.405 0.380 0.400 1,784,000 692,180 0.3880 0.130 0.128 0.131 0.123 0.130 5,494,493 0.1260 5.26%
1996-09-20 0 0.380 0.380 0.385 0.380 0.385 552,000 212,310 0.3846 0.123 0.123 0.125 0.123 0.125 1,700,090 0.1249 -1.30%
1996-09-19 0 0.385 0.385 0.390 0.380 0.390 2,080,000 793,030 0.3813 0.125 0.125 0.127 0.123 0.127 6,406,136 0.1238 -6.10%
1996-09-18 0 0.410 0.405 0.415 0.400 0.420 738,000 300,820 0.4076 0.133 0.131 0.135 0.130 0.136 2,272,946 0.1323 -3.53%
1996-09-17 0 0.425 0.415 0.425 0.415 0.430 980,000 412,510 0.4209 0.138 0.135 0.138 0.135 0.140 3,018,275 0.1367 0.00%
1996-09-16 0 0.425 0.420 0.425 0.425 0.430 510,000 217,500 0.4265 0.138 0.136 0.138 0.138 0.140 1,570,735 0.1385 0.00%
1996-09-13 0 0.425 0.420 0.430 0.420 0.430 874,000 371,380 0.4249 0.138 0.136 0.140 0.136 0.140 2,691,809 0.1380 -1.16%
1996-09-12 0 0.430 0.425 0.430 0.425 0.430 360,000 153,500 0.4264 0.140 0.138 0.140 0.138 0.140 1,108,754 0.1384 0.00%
1996-09-11 0 0.430 0.420 0.430 0.420 0.430 178,000 75,730 0.4254 0.140 0.136 0.140 0.136 0.140 548,217 0.1381 2.38%
1996-09-10 0 0.420 0.420 0.430 0.420 0.430 700,000 296,280 0.4233 0.136 0.136 0.140 0.136 0.140 2,155,911 0.1374 0.00%
1996-09-09 0 0.420 0.415 0.430 0.420 0.420 580,000 243,600 0.4200 0.136 0.135 0.140 0.136 0.136 1,786,326 0.1364 -2.33%
1996-09-06 0 0.430 0.425 0.430 0.420 0.430 806,000 343,370 0.4260 0.140 0.138 0.140 0.136 0.140 2,482,378 0.1383 -1.15%
1996-09-05 0 0.435 0.435 0.440 0.425 0.435 236,000 101,160 0.4286 0.141 0.141 0.143 0.138 0.141 726,850 0.1392 1.16%
1996-09-04 0 0.430 0.420 0.445 0.420 0.430 276,000 116,620 0.4225 0.140 0.136 0.144 0.136 0.140 850,045 0.1372 -1.15%
1996-09-03 0 0.435 0.430 0.435 0.405 0.435 306,000 126,730 0.4142 0.141 0.140 0.141 0.131 0.141 942,441 0.1345 -1.14%
1996-09-02 0 0.440 0.435 0.445 - - 0 0 - 0.143 0.141 0.144 - - 0 - 0.00%
1996-08-30 0 0.440 0.445 0.450 0.440 0.440 236,000 103,840 0.4400 0.143 0.144 0.146 0.143 0.143 726,850 0.1429 -4.35%
1996-08-29 0 0.460 0.450 0.460 0.450 0.470 4,290,000 1,979,470 0.4614 0.149 0.146 0.149 0.146 0.153 13,212,655 0.1498 0.00%
1996-08-28 0 0.460 0.445 0.465 0.440 0.460 1,416,000 640,070 0.4520 0.149 0.144 0.151 0.143 0.149 4,361,100 0.1468 5.75%
1996-08-27 0 0.435 0.435 0.450 0.435 0.445 548,000 241,720 0.4411 0.141 0.141 0.146 0.141 0.144 1,687,770 0.1432 -3.33%
1996-08-23 0 0.450 0.450 0.455 0.445 0.455 1,948,000 876,700 0.4501 0.146 0.146 0.148 0.144 0.148 5,999,592 0.1461 -1.10%
1996-08-22 0 0.455 0.455 0.460 0.445 0.460 2,132,000 964,070 0.4522 0.148 0.148 0.149 0.144 0.149 6,566,289 0.1468 -1.09%
1996-08-21 0 0.460 0.450 0.460 0.445 0.460 1,232,000 560,500 0.4550 0.149 0.146 0.149 0.144 0.149 3,794,403 0.1477 0.00%
1996-08-20 0 0.460 0.455 0.460 0.440 0.460 2,644,000 1,201,110 0.4543 0.149 0.148 0.149 0.143 0.149 8,143,184 0.1475 3.37%
1996-08-19 0 0.445 0.435 0.445 0.425 0.445 840,000 367,160 0.4371 0.144 0.141 0.144 0.138 0.144 2,587,093 0.1419 -1.11%
1996-08-16 0 0.450 0.450 0.460 0.450 0.460 2,840,440 1,292,905 0.4552 0.146 0.146 0.149 0.146 0.149 8,748,194 0.1478 -1.10%
1996-08-15 0 0.455 0.445 0.455 0.440 0.455 1,800,000 811,140 0.4506 0.148 0.144 0.148 0.143 0.148 5,543,771 0.1463 0.00%
1996-08-14 0 0.455 0.450 0.455 0.450 0.460 5,050,000 2,292,620 0.4540 0.148 0.146 0.148 0.146 0.149 15,553,358 0.1474 -1.09%
1996-08-13 0 0.460 0.455 0.465 0.450 0.475 10,066,871 4,688,575 0.4657 0.149 0.148 0.151 0.146 0.154 31,004,683 0.1512 0.00%
1996-08-12 0 0.460 0.460 0.465 0.440 0.465 5,312,000 2,440,490 0.4594 0.149 0.149 0.151 0.143 0.151 16,360,285 0.1492 4.55%
1996-08-09 0 0.440 0.430 0.450 0.430 0.450 3,788,000 1,677,290 0.4428 0.143 0.140 0.146 0.140 0.146 11,666,559 0.1438 2.33%
1996-08-08 0 0.430 0.420 0.435 0.420 0.430 1,192,000 506,660 0.4251 0.140 0.136 0.141 0.136 0.140 3,671,209 0.1380 0.00%
1996-08-07 0 0.430 0.420 0.430 0.420 0.430 1,342,000 570,910 0.4254 0.140 0.136 0.140 0.136 0.140 4,133,189 0.1381 2.38%
1996-08-06 0 0.420 0.420 0.425 0.420 0.430 1,650,000 700,620 0.4246 0.136 0.136 0.138 0.136 0.140 5,081,790 0.1379 0.00%
1996-08-05 0 0.420 0.420 0.430 0.415 0.430 3,070,000 1,304,170 0.4248 0.136 0.136 0.140 0.135 0.140 9,455,210 0.1379 2.44%
1996-08-02 0 0.410 0.410 0.420 0.405 0.420 1,268,000 523,340 0.4127 0.133 0.133 0.136 0.131 0.136 3,905,279 0.1340 1.23%
1996-08-01 0 0.405 0.405 0.410 0.395 0.405 1,408,000 564,510 0.4009 0.131 0.131 0.133 0.128 0.131 4,336,461 0.1302 2.53%
1996-07-31 0 0.395 0.395 0.400 0.395 0.400 588,000 232,460 0.3953 0.128 0.128 0.130 0.128 0.130 1,810,965 0.1284 0.00%
1996-07-30 0 0.395 0.385 0.400 0.385 0.400 324,000 128,270 0.3959 0.128 0.125 0.130 0.125 0.130 997,879 0.1285 0.00%
1996-07-29 0 0.395 0.395 0.400 0.390 0.400 1,470,000 582,250 0.3961 0.128 0.128 0.130 0.127 0.130 4,527,413 0.1286 -1.25%
1996-07-26 0 0.400 0.385 0.400 0.385 0.400 1,354,000 531,320 0.3924 0.130 0.125 0.130 0.125 0.130 4,170,148 0.1274 5.26%
1996-07-25 0 0.380 0.380 0.385 0.375 0.385 1,058,000 403,990 0.3818 0.123 0.123 0.125 0.122 0.125 3,258,506 0.1240 -1.30%
1996-07-24 0 0.385 0.385 0.390 0.380 0.390 1,630,000 624,950 0.3834 0.125 0.125 0.127 0.123 0.127 5,020,193 0.1245 -1.28%
1996-07-23 0 0.390 0.390 0.395 0.385 0.410 1,918,000 757,980 0.3952 0.127 0.127 0.128 0.125 0.133 5,907,196 0.1283 0.00%
1996-07-22 0 0.390 0.390 0.400 0.390 0.410 1,784,000 711,020 0.3986 0.127 0.127 0.130 0.127 0.133 5,494,493 0.1294 -6.02%
1996-07-19 0 0.415 0.405 0.415 0.400 0.415 1,608,000 656,750 0.4084 0.135 0.131 0.135 0.130 0.135 4,952,436 0.1326 1.22%
1996-07-18 0 0.410 0.405 0.410 0.405 0.440 2,330,000 971,500 0.4170 0.133 0.131 0.133 0.131 0.143 7,176,104 0.1354 -2.38%
1996-07-17 0 0.420 0.420 0.425 0.420 0.460 6,950,000 3,141,140 0.4520 0.136 0.136 0.138 0.136 0.149 21,405,117 0.1467 -6.67%
1996-07-16 0 0.450 0.445 0.450 0.430 0.455 6,960,000 3,092,050 0.4443 0.146 0.144 0.146 0.140 0.148 21,435,915 0.1442 2.27%
1996-07-15 0 0.440 0.440 0.450 0.440 0.470 10,916,000 4,911,860 0.4500 0.143 0.143 0.146 0.143 0.153 33,619,893 0.1461 -4.35%
1996-07-12 0 0.460 0.460 0.465 0.425 0.465 19,494,000 8,712,330 0.4469 0.149 0.149 0.151 0.138 0.151 60,039,042 0.1451 6.98%
1996-07-11 0 0.430 0.425 0.430 0.375 0.440 20,548,000 8,357,540 0.4067 0.140 0.138 0.140 0.122 0.143 63,285,228 0.1321 13.16%
1996-07-10 0 0.380 0.365 0.380 0.350 0.400 3,686,000 1,416,530 0.3843 0.123 0.119 0.123 0.114 0.130 11,352,412 0.1248 7.04%
1996-07-09 0 0.355 0.340 0.355 0.340 0.355 1,488,000 521,480 0.3505 0.115 0.110 0.115 0.110 0.115 4,582,851 0.1138 4.41%
1996-07-08 0 0.340 0.325 0.340 0.330 0.340 316,000 104,870 0.3319 0.110 0.106 0.110 0.107 0.110 973,240 0.1078 0.00%
1996-07-05 0 0.340 0.340 0.350 0.340 0.350 700,000 241,750 0.3454 0.110 0.110 0.114 0.110 0.114 2,155,911 0.1121 -1.45%
1996-07-04 0 0.345 0.345 0.355 0.335 0.345 216,000 73,620 0.3408 0.112 0.112 0.115 0.109 0.112 665,253 0.1107 1.47%
1996-07-03 0 0.340 0.340 0.350 0.340 0.350 432,000 148,030 0.3427 0.110 0.110 0.114 0.110 0.114 1,330,505 0.1113 -2.86%
1996-07-02 0 0.350 0.350 0.370 0.350 0.360 998,000 356,680 0.3574 0.114 0.114 0.120 0.114 0.117 3,073,713 0.1160 -2.78%
1996-07-01 0 0.360 0.360 0.375 0.360 0.370 476,000 174,710 0.3670 0.117 0.117 0.122 0.117 0.120 1,466,020 0.1192 0.00%
1996-06-28 0 0.360 0.360 0.365 0.360 0.365 752,000 273,170 0.3633 0.117 0.117 0.119 0.117 0.119 2,316,064 0.1179 -1.37%
1996-06-27 0 0.365 0.350 0.365 0.355 0.370 776,000 277,380 0.3574 0.119 0.114 0.119 0.115 0.120 2,389,981 0.1161 -2.67%
1996-06-26 0 0.375 0.360 0.375 0.355 0.375 228,000 81,870 0.3591 0.122 0.117 0.122 0.115 0.122 702,211 0.1166 4.17%
1996-06-25 0 0.360 0.360 0.370 0.360 0.370 288,000 103,760 0.3603 0.117 0.117 0.120 0.117 0.120 887,003 0.1170 -2.70%
1996-06-24 0 0.370 0.360 0.395 0.360 0.375 676,000 248,110 0.3670 0.120 0.117 0.128 0.117 0.122 2,081,994 0.1192 5.71%
1996-06-21 0 0.350 0.350 0.360 0.350 0.355 250,000 87,750 0.3510 0.114 0.114 0.117 0.114 0.115 769,968 0.1140 0.00%
1996-06-19 0 0.350 0.345 0.360 0.350 0.360 370,000 129,700 0.3505 0.114 0.112 0.117 0.114 0.117 1,139,553 0.1138 -2.78%
1996-06-18 0 0.360 0.360 0.365 0.355 0.365 350,000 125,790 0.3594 0.117 0.117 0.119 0.115 0.119 1,077,956 0.1167 -1.37%
1996-06-14 0 0.365 0.355 0.365 0.365 0.370 180,000 65,950 0.3664 0.119 0.115 0.119 0.119 0.120 554,377 0.1190 2.82%
1996-06-13 0 0.355 0.350 0.355 0.350 0.360 410,000 145,100 0.3539 0.115 0.114 0.115 0.114 0.117 1,262,748 0.1149 -4.05%
1996-06-12 0 0.370 0.360 0.375 0.370 0.375 30,000 11,150 0.3717 0.120 0.117 0.122 0.120 0.122 92,396 0.1207 4.23%
1996-06-11 0 0.355 0.350 0.380 0.355 0.360 240,000 85,900 0.3579 0.115 0.114 0.123 0.115 0.117 739,169 0.1162 -2.74%
1996-06-10 0 0.365 0.365 0.370 0.365 0.380 210,000 78,650 0.3745 0.119 0.119 0.120 0.119 0.123 646,773 0.1216 -3.95%
1996-06-07 0 0.380 0.370 0.380 0.370 0.380 288,000 108,120 0.3754 0.123 0.120 0.123 0.120 0.123 887,003 0.1219 0.00%
1996-06-06 0 0.380 0.370 0.380 0.370 0.380 440,000 166,240 0.3778 0.123 0.120 0.123 0.120 0.123 1,355,144 0.1227 0.00%
1996-06-05 0 0.380 0.380 0.385 0.375 0.385 360,000 137,150 0.3810 0.123 0.123 0.125 0.122 0.125 1,108,754 0.1237 0.00%
1996-06-04 0 0.380 0.375 0.385 0.380 0.390 400,000 152,300 0.3808 0.123 0.122 0.125 0.123 0.127 1,231,949 0.1236 -2.56%
1996-06-03 0 0.390 0.380 0.390 0.375 0.390 160,000 60,810 0.3801 0.127 0.123 0.127 0.122 0.127 492,780 0.1234 2.63%
1996-05-31 0 0.380 0.375 0.380 0.360 0.380 1,036,000 387,160 0.3737 0.123 0.122 0.123 0.117 0.123 3,190,748 0.1213 4.11%
1996-05-30 0 0.365 0.360 0.370 0.355 0.370 1,282,000 466,740 0.3641 0.119 0.117 0.120 0.115 0.120 3,948,397 0.1182 -2.67%
1996-05-29 0 0.375 0.375 0.380 0.365 0.375 918,000 339,850 0.3702 0.122 0.122 0.123 0.119 0.122 2,827,323 0.1202 4.17%
1996-05-28 0 0.360 0.360 0.370 0.350 0.370 1,902,000 692,470 0.3641 0.117 0.117 0.120 0.114 0.120 5,857,918 0.1182 -2.70%
1996-05-27 0 0.370 0.365 0.370 0.345 0.375 2,740,000 993,500 0.3626 0.120 0.119 0.120 0.112 0.122 8,438,852 0.1177 -6.33%
1996-05-24 0 0.395 0.390 0.400 0.380 0.400 1,100,000 433,610 0.3942 0.128 0.127 0.130 0.123 0.130 3,387,860 0.1280 1.28%
1996-05-23 0 0.390 0.390 0.400 0.375 0.410 2,130,000 841,900 0.3953 0.127 0.127 0.130 0.122 0.133 6,560,129 0.1283 0.00%
1996-05-22 0 0.390 0.390 0.395 0.390 0.415 2,670,000 1,073,050 0.4019 0.127 0.127 0.128 0.127 0.135 8,223,261 0.1305 -2.50%
1996-05-21 0 0.400 0.400 0.405 0.400 0.405 2,996,000 1,200,550 0.4007 0.130 0.130 0.131 0.130 0.131 9,227,299 0.1301 0.00%
1996-05-20 0 0.400 0.400 0.405 0.400 0.420 1,670,000 672,500 0.4027 0.130 0.130 0.131 0.130 0.136 5,143,388 0.1308 -6.98%
1996-05-17 0 0.430 0.425 0.430 0.425 0.430 310,000 133,100 0.4294 0.140 0.138 0.140 0.138 0.140 954,761 0.1394 0.00%
1996-05-16 0 0.430 0.425 0.430 0.430 0.435 220,000 94,900 0.4314 0.140 0.138 0.140 0.140 0.141 677,572 0.1401 -2.27%
1996-05-15 0 0.440 0.435 0.440 0.430 0.440 606,000 263,990 0.4356 0.143 0.141 0.143 0.140 0.143 1,866,403 0.1414 0.00%
1996-05-14 0 0.440 0.435 0.450 0.425 0.440 350,000 151,600 0.4331 0.143 0.141 0.146 0.138 0.143 1,077,956 0.1406 2.33%
1996-05-13 0 0.430 0.425 0.430 0.430 0.430 420,000 180,600 0.4300 0.140 0.138 0.140 0.140 0.140 1,293,547 0.1396 0.00%
1996-05-10 0 0.430 0.425 0.435 0.425 0.430 412,000 177,050 0.4297 0.140 0.138 0.141 0.138 0.140 1,268,908 0.1395 1.18%
1996-05-09 0 0.425 0.425 0.435 0.425 0.440 432,000 188,100 0.4354 0.138 0.138 0.141 0.138 0.143 1,330,505 0.1414 -3.41%
1996-05-08 0 0.440 0.440 0.445 0.440 0.445 300,000 132,100 0.4403 0.143 0.143 0.144 0.143 0.144 923,962 0.1430 -1.12%
1996-05-07 0 0.445 0.440 0.450 0.435 0.445 440,000 194,100 0.4411 0.144 0.143 0.146 0.141 0.144 1,355,144 0.1432 -1.11%
1996-05-06 0 0.450 0.440 0.450 0.445 0.450 154,000 68,900 0.4474 0.146 0.143 0.146 0.144 0.146 474,300 0.1453 0.00%
1996-05-03 0 0.450 0.440 0.450 0.430 0.450 82,000 36,100 0.4402 0.146 0.143 0.146 0.140 0.146 252,550 0.1429 0.00%
1996-05-02 0 0.450 0.450 0.455 0.450 0.465 820,000 370,500 0.4518 0.146 0.146 0.148 0.146 0.151 2,525,496 0.1467 -3.23%
1996-05-01 0 0.465 0.460 0.465 0.440 0.475 2,570,000 1,197,100 0.4658 0.151 0.149 0.151 0.143 0.154 7,915,273 0.1512 5.68%
1996-04-30 0 0.440 0.440 0.450 0.440 0.450 330,000 147,550 0.4471 0.143 0.143 0.146 0.143 0.146 1,016,358 0.1452 0.00%
1996-04-29 0 0.440 0.430 0.450 0.440 0.440 120,000 52,800 0.4400 0.143 0.140 0.146 0.143 0.143 369,585 0.1429 0.00%
1996-04-26 0 0.440 0.440 0.450 0.440 0.440 162,000 71,280 0.4400 0.143 0.143 0.146 0.143 0.143 498,939 0.1429 0.00%
1996-04-25 0 0.440 0.430 0.455 0.440 0.440 170,000 74,800 0.4400 0.143 0.140 0.148 0.143 0.143 523,578 0.1429 -4.35%
1996-04-24 0 0.460 0.440 0.460 0.440 0.460 546,000 248,690 0.4555 0.149 0.143 0.149 0.143 0.149 1,681,611 0.1479 2.22%
1996-04-23 0 0.450 0.445 0.455 0.450 0.450 260,000 116,800 0.4492 0.146 0.144 0.148 0.146 0.146 800,767 0.1459 0.00%
1996-04-22 0 0.450 0.450 0.460 0.450 0.460 516,000 236,500 0.4583 0.146 0.146 0.149 0.146 0.149 1,589,214 0.1488 -1.10%
1996-04-19 0 0.455 0.450 0.460 0.450 0.455 390,000 176,500 0.4526 0.148 0.146 0.149 0.146 0.148 1,201,150 0.1469 1.11%
1996-04-18 0 0.450 0.450 0.460 0.445 0.450 202,000 90,090 0.4460 0.146 0.146 0.149 0.144 0.146 622,134 0.1448 0.00%
1996-04-17 0 0.450 0.450 0.455 0.450 0.465 620,000 284,000 0.4581 0.146 0.146 0.148 0.146 0.151 1,909,521 0.1487 -2.17%
1996-04-16 0 0.460 0.455 0.465 0.460 0.470 698,000 323,570 0.4636 0.149 0.148 0.151 0.149 0.153 2,149,751 0.1505 -1.08%
1996-04-15 0 0.465 0.440 0.465 0.455 0.465 70,000 32,070 0.4581 0.151 0.143 0.151 0.148 0.151 215,591 0.1488 1.09%
1996-04-12 0 0.460 0.450 0.460 0.440 0.465 522,000 237,350 0.4547 0.149 0.146 0.149 0.143 0.151 1,607,694 0.1476 0.00%
1996-04-11 0 0.460 0.460 0.465 0.455 0.470 958,000 443,380 0.4628 0.149 0.149 0.151 0.148 0.153 2,950,518 0.1503 0.00%
1996-04-10 0 0.460 0.455 0.460 0.460 0.480 1,080,000 498,730 0.4618 0.149 0.148 0.149 0.149 0.156 3,326,263 0.1499 0.00%
1996-04-09 0 0.460 0.450 0.460 0.435 0.460 142,000 63,770 0.4491 0.149 0.146 0.149 0.141 0.149 437,342 0.1458 1.10%
1996-04-03 0 0.455 0.455 0.460 0.450 0.460 564,000 256,500 0.4548 0.148 0.148 0.149 0.146 0.149 1,737,048 0.1477 1.11%
1996-04-02 0 0.450 0.450 0.455 0.440 0.455 540,000 241,880 0.4479 0.146 0.146 0.148 0.143 0.148 1,663,131 0.1454 2.27%
1996-04-01 0 0.440 0.440 0.445 0.440 0.455 388,000 173,760 0.4478 0.143 0.143 0.144 0.143 0.148 1,194,991 0.1454 0.00%
1996-03-29 0 0.440 0.430 0.440 0.440 0.440 600,000 264,000 0.4400 0.143 0.140 0.143 0.143 0.143 1,847,924 0.1429 0.00%
1996-03-28 0 0.440 0.440 0.445 0.435 0.445 446,000 196,760 0.4412 0.143 0.143 0.144 0.141 0.144 1,373,623 0.1432 1.15%
1996-03-27 0 0.435 0.430 0.440 0.430 0.460 2,466,000 1,071,780 0.4346 0.141 0.140 0.143 0.140 0.149 7,594,967 0.1411 -2.25%
1996-03-26 0 0.445 0.440 0.450 0.440 0.460 1,248,000 555,120 0.4448 0.144 0.143 0.146 0.143 0.149 3,843,681 0.1444 -2.20%
1996-03-25 0 0.455 0.455 0.460 0.450 0.460 1,220,000 559,100 0.4583 0.148 0.148 0.149 0.146 0.149 3,757,445 0.1488 0.00%
1996-03-22 0 0.455 0.450 0.460 0.455 0.460 882,000 404,720 0.4589 0.148 0.146 0.149 0.148 0.149 2,716,448 0.1490 -1.09%
1996-03-21 0 0.460 0.460 0.465 0.460 0.470 1,470,000 684,900 0.4659 0.149 0.149 0.151 0.149 0.153 4,527,413 0.1513 -1.08%
1996-03-20 0 0.465 0.460 0.470 0.450 0.470 1,230,400 570,868 0.4640 0.151 0.149 0.153 0.146 0.153 3,789,476 0.1506 2.20%
1996-03-19 0 0.455 0.450 0.460 0.440 0.460 690,000 311,650 0.4517 0.148 0.146 0.149 0.143 0.149 2,125,112 0.1467 3.41%
1996-03-18 0 0.440 0.430 0.440 0.440 0.445 380,000 167,450 0.4407 0.143 0.140 0.143 0.143 0.144 1,170,352 0.1431 -1.12%
1996-03-15 0 0.445 0.445 0.450 0.445 0.450 922,000 411,090 0.4459 0.144 0.144 0.146 0.144 0.146 2,839,643 0.1448 0.00%
1996-03-14 0 0.445 0.435 0.445 0.435 0.445 804,000 352,420 0.4383 0.144 0.141 0.144 0.141 0.144 2,476,218 0.1423 2.30%
1996-03-13 0 0.435 0.430 0.435 0.420 0.440 1,040,000 449,100 0.4318 0.141 0.140 0.141 0.136 0.143 3,203,068 0.1402 -3.33%
1996-03-12 0 0.450 0.450 0.455 0.445 0.455 3,250,000 1,457,700 0.4485 0.146 0.146 0.148 0.144 0.148 10,009,587 0.1456 4.65%
1996-03-11 0 0.430 0.430 0.440 0.425 0.480 5,532,000 2,448,250 0.4426 0.140 0.140 0.143 0.138 0.156 17,037,857 0.1437 -14.00%
1996-03-08 0 0.500 0.500 0.510 0.500 0.510 4,704,000 2,393,900 0.5089 0.162 0.162 0.166 0.162 0.166 14,487,722 0.1652 -1.96%
1996-03-07 0 0.510 0.500 0.510 0.500 0.530 19,070,000 9,867,200 0.5174 0.166 0.162 0.166 0.162 0.172 58,733,176 0.1680 3.03%
1996-03-06 0 0.495 0.495 0.500 0.475 0.510 8,008,000 3,987,540 0.4979 0.161 0.161 0.162 0.154 0.166 24,663,622 0.1617 2.06%
1996-03-05 0 0.485 0.480 0.485 0.480 0.485 1,516,800 731,194 0.4821 0.157 0.156 0.157 0.156 0.157 4,671,551 0.1565 0.00%
1996-03-04 0 0.485 0.480 0.490 0.480 0.495 1,816,000 883,330 0.4864 0.157 0.156 0.159 0.156 0.161 5,593,049 0.1579 -1.02%
1996-03-01 0 0.490 0.485 0.490 0.480 0.490 1,062,000 518,070 0.4878 0.159 0.157 0.159 0.156 0.159 3,270,825 0.1584 2.08%
1996-02-29 0 0.480 0.475 0.480 0.480 0.495 1,714,000 831,710 0.4852 0.156 0.154 0.156 0.156 0.161 5,278,902 0.1576 -3.03%
1996-02-28 0 0.495 0.490 0.495 0.490 0.500 1,420,000 704,950 0.4964 0.161 0.159 0.161 0.159 0.162 4,373,420 0.1612 1.02%
1996-02-27 0 0.490 0.490 0.495 0.475 0.490 4,662,000 2,244,170 0.4814 0.159 0.159 0.161 0.154 0.159 14,358,367 0.1563 2.08%
1996-02-26 0 0.480 0.475 0.480 0.480 0.490 1,602,000 771,010 0.4813 0.156 0.154 0.156 0.156 0.159 4,933,956 0.1563 -3.03%
1996-02-23 0 0.495 0.485 0.495 0.475 0.495 710,000 344,440 0.4851 0.161 0.157 0.161 0.154 0.161 2,186,710 0.1575 2.06%
1996-02-22 0 0.485 0.485 0.490 0.480 0.490 710,000 344,190 0.4848 0.157 0.157 0.159 0.156 0.159 2,186,710 0.1574 -1.02%
1996-02-16 0 0.490 0.490 0.495 0.485 0.510 3,672,000 1,816,760 0.4948 0.159 0.159 0.161 0.157 0.166 11,309,293 0.1606 -2.00%
1996-02-15 0 0.500 0.490 0.520 0.490 0.530 3,604,000 1,841,120 0.5109 0.162 0.159 0.169 0.159 0.172 11,099,862 0.1659 -3.85%
1996-02-14 0 0.520 0.520 0.530 0.520 0.530 1,670,000 873,020 0.5228 0.169 0.169 0.172 0.169 0.172 5,143,388 0.1697 0.00%
1996-02-13 0 0.520 0.510 0.530 0.510 0.530 1,578,000 818,080 0.5184 0.169 0.166 0.172 0.166 0.172 4,860,039 0.1683 0.00%
1996-02-12 0 0.520 0.520 0.540 0.520 0.540 2,554,000 1,353,540 0.5300 0.169 0.169 0.175 0.169 0.175 7,865,995 0.1721 0.00%
1996-02-09 0 0.520 0.510 0.520 0.510 0.530 1,550,000 802,000 0.5174 0.169 0.166 0.169 0.166 0.172 4,773,803 0.1680 0.00%
1996-02-08 0 0.520 0.520 0.530 0.520 0.540 880,000 466,700 0.5303 0.169 0.169 0.172 0.169 0.175 2,710,288 0.1722 -1.89%
1996-02-07 0 0.530 0.530 0.540 0.530 0.550 1,768,000 960,120 0.5431 0.172 0.172 0.175 0.172 0.179 5,445,215 0.1763 -3.64%
1996-02-06 0 0.550 0.530 0.550 0.520 0.550 2,644,000 1,432,060 0.5416 0.179 0.172 0.179 0.169 0.179 8,143,184 0.1759 3.77%
1996-02-05 0 0.530 0.510 0.530 0.510 0.530 1,270,000 661,880 0.5212 0.172 0.166 0.172 0.166 0.172 3,911,439 0.1692 0.00%
1996-02-02 0 0.530 0.520 0.530 0.510 0.530 2,448,000 1,290,240 0.5271 0.172 0.169 0.172 0.166 0.172 7,539,529 0.1711 1.92%
1996-02-01 0 0.520 0.520 0.530 0.520 0.530 1,192,000 622,800 0.5225 0.169 0.169 0.172 0.169 0.172 3,671,209 0.1696 0.00%
1996-01-31 0 0.520 0.520 0.530 0.520 0.540 974,000 512,120 0.5258 0.169 0.169 0.172 0.169 0.175 2,999,796 0.1707 -3.70%
1996-01-30 0 0.540 0.540 0.550 0.520 0.560 2,960,000 1,602,820 0.5415 0.175 0.175 0.179 0.169 0.182 9,116,424 0.1758 1.89%
1996-01-29 0 0.530 0.520 0.540 0.500 0.530 894,000 468,020 0.5235 0.172 0.169 0.175 0.162 0.172 2,753,406 0.1700 0.00%
1996-01-26 0 0.530 0.530 0.540 0.530 0.550 880,000 470,100 0.5342 0.172 0.172 0.175 0.172 0.179 2,710,288 0.1735 -3.64%
1996-01-25 0 0.550 0.540 0.550 0.530 0.560 2,820,000 1,524,900 0.5407 0.179 0.175 0.179 0.172 0.182 8,685,242 0.1756 1.85%
1996-01-24 0 0.540 0.530 0.540 0.540 0.550 1,404,000 762,480 0.5431 0.175 0.172 0.175 0.175 0.179 4,324,142 0.1763 -3.57%
1996-01-23 0 0.560 0.550 0.560 0.540 0.570 2,672,000 1,465,700 0.5485 0.182 0.179 0.182 0.175 0.185 8,229,420 0.1781 3.70%
1996-01-22 0 0.540 0.540 0.550 0.540 0.580 1,398,000 774,180 0.5538 0.175 0.175 0.179 0.175 0.188 4,305,662 0.1798 -5.26%
1996-01-19 0 0.570 0.560 0.570 0.560 0.580 3,054,000 1,738,180 0.5691 0.185 0.182 0.185 0.182 0.188 9,405,932 0.1848 0.00%
1996-01-18 0 0.570 0.570 0.580 0.570 0.620 9,004,000 5,341,260 0.5932 0.185 0.185 0.188 0.185 0.201 27,731,176 0.1926 -1.72%
1996-01-17 0 0.580 0.570 0.580 0.570 0.590 6,118,000 3,533,260 0.5775 0.188 0.185 0.188 0.185 0.192 18,842,662 0.1875 0.00%
1996-01-16 0 0.580 0.570 0.580 0.560 0.590 8,112,000 4,646,240 0.5728 0.188 0.185 0.188 0.182 0.192 24,983,929 0.1860 -1.69%
1996-01-15 0 0.590 0.580 0.590 0.540 0.600 12,292,000 6,924,120 0.5633 0.192 0.188 0.192 0.175 0.195 37,857,798 0.1829 9.26%
1996-01-12 0 0.540 0.530 0.540 0.520 0.540 2,512,000 1,330,480 0.5296 0.175 0.172 0.175 0.169 0.175 7,736,641 0.1720 1.89%
1996-01-11 0 0.530 0.520 0.530 0.500 0.530 1,002,000 518,480 0.5174 0.172 0.169 0.172 0.162 0.172 3,086,033 0.1680 3.92%
1996-01-10 0 0.510 0.510 0.520 0.510 0.530 158,000 80,740 0.5110 0.166 0.166 0.169 0.166 0.172 486,620 0.1659 -3.77%
1996-01-09 0 0.530 0.520 0.530 0.510 0.540 1,380,000 719,120 0.5211 0.172 0.169 0.172 0.166 0.175 4,250,225 0.1692 -1.85%
1996-01-08 0 0.540 0.520 0.540 0.510 0.560 4,368,000 2,321,980 0.5316 0.175 0.169 0.175 0.166 0.182 13,452,885 0.1726 1.89%
1996-01-05 0 0.530 0.520 0.530 0.490 0.540 3,718,000 1,932,980 0.5199 0.172 0.169 0.172 0.159 0.175 11,450,967 0.1688 3.92%
1996-01-04 0 0.510 0.495 0.520 0.490 0.520 2,184,000 1,093,190 0.5005 0.166 0.161 0.169 0.159 0.169 6,726,442 0.1625 3.03%
1996-01-03 0 0.495 0.490 0.495 0.460 0.500 934,000 445,030 0.4765 0.161 0.159 0.161 0.149 0.162 2,876,601 0.1547 5.32%
1996-01-02 0 0.470 0.460 0.470 0.455 0.470 110,000 50,140 0.4558 0.153 0.149 0.153 0.148 0.153 338,786 0.1480 0.00%
1995-12-29 0 0.470 0.455 0.470 0.460 0.490 280,000 130,800 0.4671 0.153 0.148 0.153 0.149 0.159 862,364 0.1517 -2.08%
1995-12-28 0 0.480 0.460 0.480 0.440 0.480 206,000 92,660 0.4498 0.156 0.149 0.156 0.143 0.156 634,454 0.1460 4.35%
1995-12-27 0 0.460 - 0.460 0.445 0.460 140,000 62,900 0.4493 0.149 - 0.149 0.144 0.149 431,182 0.1459 -1.08%
1995-12-22 0 0.465 0.450 0.465 - - 0 0 - 0.151 0.146 0.151 - - 0 - 0.00%
1995-12-21 0 0.465 0.450 0.465 0.450 0.465 136,000 62,500 0.4596 0.151 0.146 0.151 0.146 0.151 418,863 0.1492 -1.06%
1995-12-20 0 0.470 0.465 0.470 0.445 0.500 514,000 240,880 0.4686 0.153 0.151 0.153 0.144 0.162 1,583,055 0.1522 2.17%
1995-12-19 0 0.460 0.450 0.460 0.445 0.480 530,000 241,110 0.4549 0.149 0.146 0.149 0.144 0.156 1,632,333 0.1477 -6.12%
1995-12-18 0 0.490 - 0.490 - - 0 0 - 0.159 - 0.159 - - 0 - -1.01%
1995-12-15 0 0.495 - 0.495 - - 0 0 - 0.161 - 0.161 - - 0 - -1.00%
1995-12-14 0 0.500 0.470 0.500 0.480 0.500 124,000 59,640 0.4810 0.162 0.153 0.162 0.156 0.162 381,904 0.1562 0.00%
1995-12-13 0 0.500 0.480 0.500 0.490 0.500 234,000 114,900 0.4910 0.162 0.156 0.162 0.159 0.162 720,690 0.1594 2.04%
1995-12-12 0 0.490 0.480 0.490 0.480 0.490 426,000 207,860 0.4879 0.159 0.156 0.159 0.156 0.159 1,312,026 0.1584 0.00%
1995-12-11 0 0.490 0.490 0.500 0.490 0.490 72,000 35,280 0.4900 0.159 0.159 0.162 0.159 0.159 221,751 0.1591 -2.00%
1995-12-08 0 0.500 0.490 0.500 0.470 0.500 258,000 122,820 0.4760 0.162 0.159 0.162 0.153 0.162 794,607 0.1546 3.09%
1995-12-07 0 0.485 0.480 0.485 0.480 0.490 142,000 68,820 0.4846 0.157 0.156 0.157 0.156 0.159 437,342 0.1574 0.00%
1995-12-06 0 0.485 0.480 0.490 0.465 0.495 580,000 278,860 0.4808 0.157 0.156 0.159 0.151 0.161 1,786,326 0.1561 0.00%
1995-12-05 0 0.485 0.485 0.490 0.480 0.500 352,000 170,960 0.4857 0.157 0.157 0.159 0.156 0.162 1,084,115 0.1577 -3.00%
1995-12-04 0 0.500 0.480 0.500 0.490 0.510 170,000 84,640 0.4979 0.162 0.156 0.162 0.159 0.166 523,578 0.1617 0.00%
1995-12-01 0 0.500 0.490 0.500 0.480 0.500 362,000 176,980 0.4889 0.162 0.159 0.162 0.156 0.162 1,114,914 0.1587 -1.96%
1995-11-30 0 0.510 0.500 0.510 0.490 0.520 252,000 126,260 0.5010 0.166 0.162 0.166 0.159 0.169 776,128 0.1627 2.00%
1995-11-29 0 0.500 0.485 0.500 0.490 0.500 398,000 196,270 0.4931 0.162 0.157 0.162 0.159 0.162 1,225,789 0.1601 -1.96%
1995-11-28 0 0.510 0.490 0.510 0.490 0.510 556,000 273,340 0.4916 0.166 0.159 0.166 0.159 0.166 1,712,409 0.1596 0.00%
1995-11-27 0 0.510 0.490 0.510 0.480 0.540 1,066,000 548,700 0.5147 0.166 0.159 0.166 0.156 0.175 3,283,145 0.1671 0.00%
1995-11-24 0 0.510 0.500 0.510 0.480 0.520 1,986,000 1,003,590 0.5053 0.166 0.162 0.166 0.156 0.169 6,116,628 0.1641 9.68%
1995-11-23 0 0.465 0.465 0.470 0.460 0.470 460,000 213,150 0.4634 0.151 0.151 0.153 0.149 0.153 1,416,742 0.1505 0.00%
1995-11-22 0 0.465 0.465 0.470 0.450 0.470 700,000 323,600 0.4623 0.151 0.151 0.153 0.146 0.153 2,155,911 0.1501 0.00%
1995-11-21 0 0.465 0.465 0.470 0.450 0.465 140,000 64,250 0.4589 0.151 0.151 0.153 0.146 0.151 431,182 0.1490 0.00%
1995-11-20 0 0.465 0.440 0.470 0.450 0.465 860,000 387,900 0.4510 0.151 0.143 0.153 0.146 0.151 2,648,691 0.1464 -1.06%
1995-11-17 0 0.470 0.450 0.470 0.450 0.475 1,062,000 497,040 0.4680 0.153 0.146 0.153 0.146 0.154 3,270,825 0.1520 -2.08%
1995-11-16 0 0.480 0.470 0.480 0.470 0.480 966,000 454,120 0.4701 0.156 0.153 0.156 0.153 0.156 2,975,157 0.1526 -1.03%
1995-11-15 0 0.485 0.470 0.485 0.470 0.490 134,000 64,280 0.4797 0.157 0.153 0.157 0.153 0.159 412,703 0.1558 0.00%
1995-11-14 0 0.485 0.480 0.485 0.480 0.485 100,000 48,150 0.4815 0.157 0.156 0.157 0.156 0.157 307,987 0.1563 -2.02%
1995-11-13 0 0.495 0.485 0.495 0.485 0.500 170,000 82,660 0.4862 0.161 0.157 0.161 0.157 0.162 523,578 0.1579 2.06%
1995-11-10 0 0.485 0.485 0.500 0.475 0.485 110,000 53,250 0.4841 0.157 0.157 0.162 0.154 0.157 338,786 0.1572 0.00%
1995-11-09 0 0.485 0.485 0.500 0.480 0.500 224,000 108,520 0.4845 0.157 0.157 0.162 0.156 0.162 689,892 0.1573 1.04%
1995-11-08 0 0.480 0.480 0.495 0.480 0.490 570,000 276,150 0.4845 0.156 0.156 0.161 0.156 0.159 1,755,528 0.1573 -2.04%
1995-11-07 0 0.490 0.480 0.490 0.480 0.500 250,000 122,400 0.4896 0.159 0.156 0.159 0.156 0.162 769,968 0.1590 -2.00%
1995-11-06 0 0.500 0.495 0.500 0.500 0.510 340,000 170,400 0.5012 0.162 0.161 0.162 0.162 0.166 1,047,157 0.1627 -3.85%
1995-11-03 0 0.520 0.510 0.520 0.500 0.520 448,000 228,320 0.5096 0.169 0.166 0.169 0.162 0.169 1,379,783 0.1655 1.96%
1995-11-02 0 0.510 0.500 0.510 0.495 0.510 364,000 182,400 0.5011 0.166 0.162 0.166 0.161 0.166 1,121,074 0.1627 0.00%
1995-10-31 0 0.510 0.500 0.510 0.510 0.520 354,000 181,140 0.5117 0.166 0.162 0.166 0.166 0.169 1,090,275 0.1661 -1.92%
1995-10-30 0 0.520 0.510 0.530 0.500 0.520 34,000 17,600 0.5176 0.169 0.166 0.172 0.162 0.169 104,716 0.1681 0.00%
1995-10-27 0 0.520 0.520 0.530 0.520 0.520 300,000 156,000 0.5200 0.169 0.169 0.172 0.169 0.169 923,962 0.1688 1.96%
1995-10-26 0 0.510 0.510 0.530 0.510 0.520 426,000 221,060 0.5189 0.166 0.166 0.172 0.166 0.169 1,312,026 0.1685 -3.77%
1995-10-25 0 0.530 0.530 0.540 0.520 0.530 434,000 229,940 0.5298 0.172 0.172 0.175 0.169 0.172 1,336,665 0.1720 0.00%
1995-10-24 0 0.530 0.520 0.530 0.530 0.540 120,000 63,620 0.5302 0.172 0.169 0.172 0.172 0.175 369,585 0.1721 -1.85%
1995-10-23 0 0.540 0.530 0.540 0.520 0.540 286,000 152,960 0.5348 0.175 0.172 0.175 0.169 0.175 880,844 0.1737 0.00%
1995-10-20 0 0.540 0.510 0.540 0.530 0.540 170,000 90,600 0.5329 0.175 0.166 0.175 0.172 0.175 523,578 0.1730 -1.82%
1995-10-19 0 0.550 0.530 0.550 0.540 0.560 1,200,000 651,600 0.5430 0.179 0.172 0.179 0.175 0.182 3,695,847 0.1763 3.77%
1995-10-18 0 0.530 0.530 0.550 0.530 0.570 760,000 414,900 0.5459 0.172 0.172 0.179 0.172 0.185 2,340,703 0.1773 -3.64%
1995-10-17 0 0.550 0.540 0.550 0.520 0.550 2,050,000 1,107,900 0.5404 0.179 0.175 0.179 0.169 0.179 6,313,739 0.1755 5.77%
1995-10-16 0 0.520 0.510 0.520 0.500 0.520 942,000 479,520 0.5090 0.169 0.166 0.169 0.162 0.169 2,901,240 0.1653 4.00%
1995-10-13 0 0.500 0.500 0.510 0.490 0.500 1,254,000 626,980 0.5000 0.162 0.162 0.166 0.159 0.162 3,862,161 0.1623 0.00%
1995-10-12 0 0.500 0.495 0.510 0.490 0.500 1,374,000 682,920 0.4970 0.162 0.161 0.166 0.159 0.162 4,231,745 0.1614 2.04%
1995-10-11 0 0.490 0.485 0.495 0.485 0.510 2,648,000 1,317,310 0.4975 0.159 0.157 0.161 0.157 0.166 8,155,503 0.1615 -3.92%
1995-10-10 0 0.510 0.500 0.510 0.500 0.540 750,000 384,980 0.5133 0.166 0.162 0.166 0.162 0.175 2,309,905 0.1667 -3.77%
1995-10-09 0 0.530 0.520 0.530 0.520 0.540 1,520,000 800,900 0.5269 0.172 0.169 0.172 0.169 0.175 4,681,407 0.1711 -1.85%
1995-10-06 0 0.540 0.530 0.540 0.500 0.550 2,534,000 1,347,340 0.5317 0.175 0.172 0.175 0.162 0.179 7,804,398 0.1726 1.89%
1995-10-05 0 0.530 0.510 0.530 0.520 0.550 1,062,000 560,740 0.5280 0.172 0.166 0.172 0.169 0.179 3,270,825 0.1714 -1.85%
1995-10-04 0 0.540 0.540 0.550 0.540 0.550 420,000 228,160 0.5432 0.175 0.175 0.179 0.175 0.179 1,293,547 0.1764 0.00%
1995-10-03 0 0.540 0.540 0.570 0.540 0.540 90,000 48,600 0.5400 0.175 0.175 0.185 0.175 0.175 277,189 0.1753 0.00%
1995-10-02 0 0.540 0.540 0.550 0.530 0.540 230,000 123,700 0.5378 0.175 0.175 0.179 0.172 0.175 708,371 0.1746 0.00%
1995-09-29 0 0.540 0.540 0.550 0.540 0.540 456,000 246,240 0.5400 0.175 0.175 0.179 0.175 0.175 1,404,422 0.1753 0.00%
1995-09-28 0 0.540 0.530 0.540 0.530 0.570 1,062,000 591,040 0.5565 0.175 0.172 0.175 0.172 0.185 3,270,825 0.1807 -1.82%
1995-09-27 0 0.550 0.540 0.550 0.530 0.550 250,000 134,500 0.5380 0.179 0.175 0.179 0.172 0.179 769,968 0.1747 -1.79%
1995-09-26 0 0.560 0.540 0.560 0.530 0.570 326,000 179,940 0.5520 0.182 0.175 0.182 0.172 0.185 1,004,039 0.1792 5.66%
1995-09-25 0 0.530 0.530 0.550 0.530 0.550 250,000 133,700 0.5348 0.172 0.172 0.179 0.172 0.179 769,968 0.1736 -3.64%
1995-09-22 0 0.550 0.550 0.560 0.550 0.560 250,000 138,340 0.5534 0.179 0.179 0.182 0.179 0.182 769,968 0.1797 -1.79%
1995-09-21 0 0.560 0.560 0.570 0.560 0.600 466,000 266,080 0.5710 0.182 0.182 0.185 0.182 0.195 1,435,221 0.1854 -3.45%
1995-09-20 0 0.580 0.580 0.590 0.550 0.590 910,000 509,900 0.5603 0.188 0.188 0.192 0.179 0.192 2,802,684 0.1819 1.75%
1995-09-19 0 0.570 0.560 0.570 0.540 0.600 2,166,000 1,209,080 0.5582 0.185 0.182 0.185 0.175 0.195 6,671,005 0.1812 -6.56%
1995-09-18 0 0.610 0.610 0.620 0.610 0.630 290,000 180,200 0.6214 0.198 0.198 0.201 0.198 0.205 893,163 0.2018 -1.61%
1995-09-15 0 0.620 0.620 0.630 0.620 0.630 528,000 327,660 0.6206 0.201 0.201 0.205 0.201 0.205 1,626,173 0.2015 0.00%
1995-09-14 0 0.620 0.610 0.620 0.610 0.630 1,252,000 770,720 0.6156 0.201 0.198 0.201 0.198 0.205 3,856,001 0.1999 0.00%
1995-09-13 0 0.620 0.610 0.630 0.620 0.640 560,000 349,700 0.6245 0.201 0.198 0.205 0.201 0.208 1,724,729 0.2028 0.00%
1995-09-12 0 0.620 0.620 0.630 0.620 0.630 490,000 306,300 0.6251 0.201 0.201 0.205 0.201 0.205 1,509,138 0.2030 -1.59%
1995-09-11 0 0.630 0.630 0.640 0.630 0.640 446,000 283,980 0.6367 0.205 0.205 0.208 0.205 0.208 1,373,623 0.2067 1.61%
1995-09-08 0 0.620 0.610 0.630 0.620 0.650 814,000 505,300 0.6208 0.201 0.198 0.205 0.201 0.211 2,507,017 0.2016 -1.59%
1995-09-07 0 0.630 0.620 0.630 0.610 0.630 340,000 211,160 0.6211 0.205 0.201 0.205 0.198 0.205 1,047,157 0.2017 3.28%
1995-09-06 0 0.610 0.610 0.620 0.610 0.650 1,230,000 781,000 0.6350 0.198 0.198 0.201 0.198 0.211 3,788,244 0.2062 -4.69%
1995-09-05 0 0.640 0.630 0.640 0.590 0.640 862,000 533,620 0.6190 0.208 0.205 0.208 0.192 0.208 2,654,850 0.2010 6.67%
1995-09-04 0 0.600 0.580 0.600 0.590 0.610 611,000 364,440 0.5965 0.195 0.188 0.195 0.192 0.198 1,881,802 0.1937 0.00%
1995-09-01 0 0.600 0.590 0.620 0.590 0.610 276,000 166,120 0.6019 0.195 0.192 0.201 0.192 0.198 850,045 0.1954 -1.64%
1995-08-31 0 0.610 0.610 0.620 - - 0 0 - 0.198 0.198 0.201 - - 0 - 1.67%
1995-08-30 0 0.600 0.600 0.620 0.600 0.610 504,000 306,200 0.6075 0.195 0.195 0.201 0.195 0.198 1,552,256 0.1973 -1.64%
1995-08-29 0 0.610 0.600 0.620 0.610 0.640 1,480,000 919,400 0.6212 0.198 0.195 0.201 0.198 0.208 4,558,212 0.2017 -4.69%
1995-08-25 0 0.640 0.630 0.640 0.640 0.660 2,496,000 1,608,960 0.6446 0.208 0.205 0.208 0.208 0.214 7,687,363 0.2093 -4.48%
1995-08-24 0 0.670 0.660 0.680 0.650 0.670 1,248,000 821,920 0.6586 0.218 0.214 0.221 0.211 0.218 3,843,681 0.2138 0.00%
1995-08-23 0 0.670 0.660 0.670 0.670 0.690 500,000 337,300 0.6746 0.218 0.214 0.218 0.218 0.224 1,539,936 0.2190 -1.47%
1995-08-22 0 0.680 0.670 0.690 0.670 0.680 2,000,000 1,359,500 0.6798 0.221 0.218 0.224 0.218 0.221 6,159,746 0.2207 0.00%
1995-08-21 0 0.680 0.680 0.690 0.670 0.710 2,502,000 1,713,260 0.6848 0.221 0.221 0.224 0.218 0.231 7,705,842 0.2223 -4.23%
1995-08-18 0 0.710 0.710 0.720 0.650 0.710 5,162,000 3,547,040 0.6871 0.231 0.231 0.234 0.211 0.231 15,898,304 0.2231 9.23%
1995-08-17 0 0.650 0.650 0.660 0.650 0.660 2,360,000 1,550,800 0.6571 0.211 0.211 0.214 0.211 0.214 7,268,500 0.2134 -2.99%
1995-08-16 0 0.670 0.670 0.680 0.640 0.670 3,310,000 2,183,400 0.6596 0.218 0.218 0.221 0.208 0.218 10,194,379 0.2142 4.69%
1995-08-15 0 0.640 0.620 0.630 0.620 0.650 736,000 464,000 0.6304 0.208 0.201 0.205 0.201 0.211 2,266,786 0.2047 3.23%
1995-08-14 0 0.620 0.620 0.630 0.600 0.630 1,080,000 667,700 0.6182 0.201 0.201 0.205 0.195 0.205 3,326,263 0.2007 5.08%
1995-08-11 0 0.590 0.590 0.600 0.590 0.600 444,000 263,360 0.5932 0.192 0.192 0.195 0.192 0.195 1,367,464 0.1926 -1.67%
1995-08-10 0 0.600 0.590 0.600 0.580 0.600 308,000 180,220 0.5851 0.195 0.192 0.195 0.188 0.195 948,601 0.1900 -6.25%
1995-08-09 0 0.640 0.610 0.640 0.580 0.640 2,188,000 1,342,520 0.6136 0.208 0.198 0.208 0.188 0.208 6,738,762 0.1992 3.23%
1995-08-08 0 0.620 0.580 0.620 0.590 0.650 860,000 528,780 0.6149 0.201 0.188 0.201 0.192 0.211 2,648,691 0.1996 -3.12%
1995-08-07 0 0.640 0.630 0.660 0.620 0.660 690,000 435,020 0.6305 0.208 0.205 0.214 0.201 0.214 2,125,112 0.2047 -1.54%
1995-08-04 0 0.650 0.640 0.650 0.640 0.650 525,450 341,316 0.6496 0.211 0.208 0.211 0.208 0.211 1,618,319 0.2109 -1.52%
1995-08-03 0 0.660 0.650 0.660 0.650 0.680 720,000 476,100 0.6613 0.214 0.211 0.214 0.211 0.221 2,217,508 0.2147 -2.94%
1995-08-02 0 0.680 0.650 0.670 0.630 0.680 1,300,000 838,660 0.6451 0.221 0.211 0.218 0.205 0.221 4,003,835 0.2095 3.03%
1995-08-01 0 0.660 0.660 0.670 0.650 0.670 1,336,000 881,940 0.6601 0.214 0.214 0.218 0.211 0.218 4,114,710 0.2143 -2.94%
1995-07-31 0 0.680 0.680 0.690 0.650 0.680 1,796,000 1,219,580 0.6791 0.221 0.221 0.224 0.211 0.221 5,531,452 0.2205 0.00%
1995-07-28 0 0.680 0.670 0.680 0.670 0.710 3,900,000 2,687,360 0.6891 0.221 0.218 0.221 0.218 0.231 12,011,504 0.2237 1.49%
1995-07-27 0 0.670 0.670 0.680 0.660 0.680 1,914,000 1,280,060 0.6688 0.218 0.218 0.221 0.214 0.221 5,894,877 0.2171 1.52%
1995-07-26 0 0.660 0.660 0.670 0.650 0.680 4,784,000 3,161,740 0.6609 0.214 0.214 0.218 0.211 0.221 14,734,112 0.2146 1.54%
1995-07-25 0 0.650 0.650 0.660 0.620 0.660 3,708,000 2,384,600 0.6431 0.211 0.211 0.214 0.201 0.214 11,420,169 0.2088 4.84%
1995-07-24 0 0.620 0.620 0.630 0.610 0.630 1,614,000 999,020 0.6190 0.201 0.201 0.205 0.198 0.205 4,970,915 0.2010 1.64%
1995-07-21 0 0.610 0.610 0.620 0.610 0.610 1,000,000 610,000 0.6100 0.198 0.198 0.201 0.198 0.198 3,079,873 0.1981 0.00%
1995-07-20 0 0.610 0.600 0.610 0.590 0.610 2,200,000 1,321,700 0.6008 0.198 0.195 0.198 0.192 0.198 6,775,720 0.1951 -1.61%
1995-07-19 0 0.620 0.620 0.630 0.620 0.640 2,498,000 1,555,000 0.6225 0.201 0.201 0.205 0.201 0.208 7,693,523 0.2021 -3.12%
1995-07-18 0 0.640 0.640 0.650 0.630 0.660 3,552,000 2,284,040 0.6430 0.208 0.208 0.211 0.205 0.214 10,939,709 0.2088 1.59%
1995-07-17 0 0.630 0.620 0.630 0.600 0.640 3,800,000 2,399,280 0.6314 0.205 0.201 0.205 0.195 0.208 11,703,517 0.2050 5.00%
1995-07-14 0 0.600 0.600 0.610 0.600 0.610 1,030,000 619,100 0.6011 0.195 0.195 0.198 0.195 0.198 3,172,269 0.1952 -1.64%
1995-07-13 0 0.610 0.600 0.610 0.600 0.620 3,612,000 2,225,040 0.6160 0.198 0.195 0.198 0.195 0.201 11,124,501 0.2000 0.00%
1995-07-12 0 0.610 0.610 0.620 0.590 0.620 5,732,000 3,475,320 0.6063 0.198 0.198 0.201 0.192 0.201 17,653,831 0.1969 -1.61%
1995-07-11 0 0.620 0.610 0.620 0.560 0.630 13,830,000 8,389,400 0.6066 0.201 0.198 0.201 0.182 0.205 42,594,642 0.1970 10.71%
1995-07-10 0 0.560 0.550 0.560 0.520 0.560 4,498,000 2,473,840 0.5500 0.182 0.179 0.182 0.169 0.182 13,853,268 0.1786 5.66%
1995-07-07 0 0.530 0.530 0.540 0.500 0.540 4,516,000 2,358,040 0.5222 0.172 0.172 0.175 0.162 0.175 13,908,706 0.1695 6.00%
1995-07-06 0 0.500 0.495 0.500 0.495 0.500 888,000 443,660 0.4996 0.162 0.161 0.162 0.161 0.162 2,734,927 0.1622 1.01%
1995-07-05 0 0.495 0.495 0.500 0.495 0.500 618,000 308,990 0.5000 0.161 0.161 0.162 0.161 0.162 1,903,361 0.1623 -1.00%
1995-07-04 0 0.500 0.495 0.500 0.490 0.500 841,000 418,440 0.4976 0.162 0.161 0.162 0.159 0.162 2,590,173 0.1615 0.00%
1995-07-03 0 0.500 0.500 0.520 0.500 0.510 857,000 435,050 0.5076 0.162 0.162 0.169 0.162 0.166 2,639,451 0.1648 0.00%
1995-06-30 0 0.500 0.500 0.510 0.500 0.510 950,000 477,700 0.5028 0.162 0.162 0.166 0.162 0.166 2,925,879 0.1633 0.00%
1995-06-29 0 0.500 0.495 0.500 0.495 0.510 1,404,000 701,600 0.4997 0.162 0.161 0.162 0.161 0.166 4,324,142 0.1623 0.00%
1995-06-28 0 0.500 0.495 0.500 0.495 0.500 358,000 178,710 0.4992 0.162 0.161 0.162 0.161 0.162 1,102,594 0.1621 0.00%
1995-06-27 0 0.500 0.500 0.510 0.490 0.510 1,048,000 526,250 0.5021 0.162 0.162 0.166 0.159 0.166 3,227,707 0.1630 1.01%
1995-06-26 0 0.495 0.495 0.500 0.480 0.520 2,412,000 1,213,400 0.5031 0.161 0.161 0.162 0.156 0.169 7,428,653 0.1633 5.32%
1995-06-23 0 0.470 0.465 0.470 0.450 0.470 456,000 209,220 0.4588 0.153 0.151 0.153 0.146 0.153 1,404,422 0.1490 3.30%
1995-06-22 0 0.455 0.455 0.460 0.455 0.460 700,000 319,950 0.4571 0.148 0.148 0.149 0.148 0.149 2,155,911 0.1484 -3.19%
1995-06-21 0 0.470 0.465 0.470 0.465 0.470 280,000 130,780 0.4671 0.153 0.151 0.153 0.151 0.153 862,364 0.1517 1.08%
1995-06-20 0 0.465 0.460 0.465 0.465 0.465 100,000 46,300 0.4630 0.151 0.149 0.151 0.151 0.151 307,987 0.1503 0.00%
1995-06-16 0 0.465 0.460 0.465 0.465 0.465 150,000 69,750 0.4650 0.151 0.149 0.151 0.151 0.151 461,981 0.1510 2.20%
1995-06-15 0 0.455 0.455 0.465 0.455 0.460 316,000 144,280 0.4566 0.148 0.148 0.151 0.148 0.149 973,240 0.1482 -2.15%
1995-06-14 0 0.465 0.465 0.470 0.465 0.470 180,000 84,450 0.4692 0.151 0.151 0.153 0.151 0.153 554,377 0.1523 -1.06%
1995-06-13 0 0.470 0.460 0.470 0.460 0.470 330,000 154,400 0.4679 0.153 0.149 0.153 0.149 0.153 1,016,358 0.1519 2.17%
1995-06-12 0 0.460 0.455 0.465 0.460 0.465 460,000 213,200 0.4635 0.149 0.148 0.151 0.149 0.151 1,416,742 0.1505 -4.17%
1995-06-09 0 0.480 0.470 0.480 0.465 0.480 418,000 197,090 0.4715 0.156 0.153 0.156 0.151 0.156 1,287,387 0.1531 3.23%
1995-06-08 0 0.465 0.465 0.470 0.465 0.470 500,000 234,640 0.4693 0.151 0.151 0.153 0.151 0.153 1,539,936 0.1524 -3.12%
1995-06-07 0 0.480 0.470 0.485 0.460 0.480 350,000 165,390 0.4725 0.156 0.153 0.157 0.149 0.156 1,077,956 0.1534 4.35%
1995-06-06 0 0.460 0.460 0.475 0.450 0.460 362,000 163,950 0.4529 0.149 0.149 0.154 0.146 0.149 1,114,914 0.1471 2.22%
1995-06-05 0 0.450 0.430 0.470 0.450 0.470 74,000 33,580 0.4538 0.146 0.140 0.153 0.146 0.153 227,911 0.1473 -4.26%
1995-06-01 0 0.470 0.465 0.470 0.470 0.470 260,000 122,200 0.4700 0.153 0.151 0.153 0.153 0.153 800,767 0.1526 -1.05%
1995-05-31 0 0.475 0.470 0.475 0.470 0.475 308,000 145,610 0.4728 0.154 0.153 0.154 0.153 0.154 948,601 0.1535 1.06%
1995-05-30 0 0.470 0.470 0.475 0.470 0.475 678,000 320,050 0.4721 0.153 0.153 0.154 0.153 0.154 2,088,154 0.1533 -1.05%
1995-05-29 0 0.475 0.475 0.480 0.470 0.475 384,000 182,350 0.4749 0.154 0.154 0.156 0.153 0.154 1,182,671 0.1542 -2.06%
1995-05-26 0 0.485 0.480 0.485 0.475 0.485 524,000 251,470 0.4799 0.157 0.156 0.157 0.154 0.157 1,613,853 0.1558 0.00%
1995-05-25 0 0.485 0.480 0.485 0.475 0.485 1,558,000 747,050 0.4795 0.157 0.156 0.157 0.154 0.157 4,798,442 0.1557 1.04%
1995-05-24 0 0.480 0.480 0.490 0.480 0.495 590,000 286,900 0.4863 0.156 0.156 0.159 0.156 0.161 1,817,125 0.1579 -3.03%
1995-05-23 0 0.495 0.490 0.500 0.490 0.500 1,120,000 553,390 0.4941 0.161 0.159 0.162 0.159 0.162 3,449,458 0.1604 2.06%
1995-05-22 0 0.485 0.480 0.490 0.475 0.495 700,000 337,350 0.4819 0.157 0.156 0.159 0.154 0.161 2,155,911 0.1565 1.04%
1995-05-19 0 0.480 0.475 0.485 0.475 0.485 920,000 440,600 0.4789 0.156 0.154 0.157 0.154 0.157 2,833,483 0.1555 -1.03%
1995-05-18 0 0.485 0.485 0.490 0.485 0.490 620,000 303,200 0.4890 0.157 0.157 0.159 0.157 0.159 1,909,521 0.1588 -1.02%
1995-05-17 0 0.490 0.490 0.495 0.485 0.500 1,400,000 686,710 0.4905 0.159 0.159 0.161 0.157 0.162 4,311,822 0.1593 1.03%
1995-05-16 0 0.485 0.475 0.485 0.480 0.510 1,850,000 917,870 0.4961 0.157 0.154 0.157 0.156 0.166 5,697,765 0.1611 -1.02%
1995-05-15 0 0.490 0.485 0.490 0.460 0.510 3,240,000 1,573,640 0.4857 0.159 0.157 0.159 0.149 0.166 9,978,788 0.1577 4.26%
1995-05-12 0 0.470 0.465 0.470 0.460 0.485 3,128,000 1,481,180 0.4735 0.153 0.151 0.153 0.149 0.157 9,633,842 0.1537 0.00%
1995-05-11 0 0.470 0.470 0.475 0.470 0.510 4,714,000 2,286,570 0.4851 0.153 0.153 0.154 0.153 0.166 14,518,521 0.1575 -5.05%
1995-05-10 0 0.495 0.490 0.500 0.475 0.520 4,258,000 2,087,240 0.4902 0.161 0.159 0.162 0.154 0.169 13,114,099 0.1592 -11.61%
1995-05-09 0 0.560 0.550 0.570 0.560 0.570 920,000 517,000 0.5620 0.182 0.179 0.185 0.182 0.185 2,833,483 0.1825 1.82%
1995-05-08 0 0.550 0.550 0.560 0.550 0.560 390,000 215,700 0.5531 0.179 0.179 0.182 0.179 0.182 1,201,150 0.1796 -3.51%
1995-05-05 0 0.570 0.560 0.570 0.550 0.570 544,000 305,740 0.5620 0.185 0.182 0.185 0.179 0.185 1,675,451 0.1825 3.64%
1995-05-04 0 0.550 0.550 0.560 0.550 0.580 1,022,000 577,500 0.5651 0.179 0.179 0.182 0.179 0.188 3,147,630 0.1835 -1.79%
1995-05-03 0 0.560 0.540 0.560 0.540 0.570 1,150,000 631,000 0.5487 0.182 0.175 0.182 0.175 0.185 3,541,854 0.1782 0.00%
1995-05-02 0 0.560 0.550 0.570 0.560 0.570 180,000 101,100 0.5617 0.182 0.179 0.185 0.182 0.185 554,377 0.1824 0.00%
1995-05-01 0 0.560 0.560 0.570 0.540 0.560 592,000 326,980 0.5523 0.182 0.182 0.185 0.175 0.182 1,823,285 0.1793 -1.75%
1995-04-28 0 0.570 0.560 0.580 0.560 0.580 886,000 504,680 0.5696 0.185 0.182 0.188 0.182 0.188 2,728,767 0.1849 1.79%
1995-04-27 0 0.560 0.560 0.570 0.560 0.590 1,618,000 926,280 0.5725 0.182 0.182 0.185 0.182 0.192 4,983,234 0.1859 0.00%
1995-04-26 0 0.560 0.560 0.580 0.560 0.590 555,000 318,170 0.5733 0.182 0.182 0.188 0.182 0.192 1,709,329 0.1861 -8.20%
1995-04-25 0 0.610 0.600 0.610 0.600 0.630 3,476,000 2,162,480 0.6221 0.198 0.195 0.198 0.195 0.205 10,705,638 0.2020 -3.17%
1995-04-24 0 0.630 0.620 0.640 0.610 0.630 1,518,000 949,080 0.6252 0.205 0.201 0.208 0.198 0.205 4,675,247 0.2030 3.28%
1995-04-21 0 0.610 0.600 0.630 0.600 0.610 3,038,000 1,826,900 0.6013 0.198 0.195 0.205 0.195 0.198 9,356,654 0.1953 -1.61%
1995-04-20 0 0.620 0.620 0.640 0.620 0.640 346,000 220,160 0.6363 0.201 0.201 0.208 0.201 0.208 1,065,636 0.2066 -1.59%
1995-04-19 0 0.630 0.630 0.640 0.630 0.670 1,024,000 664,340 0.6488 0.205 0.205 0.208 0.205 0.218 3,153,790 0.2106 -3.08%
1995-04-18 0 0.650 0.640 0.660 0.620 0.650 666,000 418,720 0.6287 0.211 0.208 0.214 0.201 0.211 2,051,195 0.2041 1.56%
1995-04-13 0 0.640 0.630 0.650 0.630 0.650 452,000 289,820 0.6412 0.208 0.205 0.211 0.205 0.211 1,392,103 0.2082 -1.54%
1995-04-12 0 0.650 0.640 0.660 0.630 0.670 1,317,750 850,175 0.6452 0.211 0.208 0.214 0.205 0.218 4,058,503 0.2095 -5.80%
1995-04-11 0 0.690 0.680 0.690 0.670 0.700 4,166,000 2,860,420 0.6866 0.224 0.221 0.224 0.218 0.227 12,830,751 0.2229 1.47%
1995-04-10 0 0.680 0.670 0.680 0.640 0.680 3,512,000 2,358,960 0.6717 0.221 0.218 0.221 0.208 0.221 10,816,514 0.2181 3.03%
1995-04-07 0 0.660 0.660 0.670 0.630 0.670 4,238,000 2,756,700 0.6505 0.214 0.214 0.218 0.205 0.218 13,052,501 0.2112 4.76%
1995-04-06 0 0.630 0.620 0.630 0.610 0.650 2,536,000 1,598,740 0.6304 0.205 0.201 0.205 0.198 0.211 7,810,558 0.2047 3.28%
1995-04-04 0 0.610 0.600 0.610 0.590 0.610 1,490,000 894,400 0.6003 0.198 0.195 0.198 0.192 0.198 4,589,011 0.1949 3.39%
1995-04-03 0 0.590 0.580 0.590 0.580 0.590 898,000 521,420 0.5806 0.192 0.188 0.192 0.188 0.192 2,765,726 0.1885 1.72%
1995-03-31 0 0.580 0.580 0.590 0.580 0.590 1,254,000 732,620 0.5842 0.188 0.188 0.192 0.188 0.192 3,862,161 0.1897 0.00%
1995-03-30 0 0.580 0.570 0.580 0.570 0.590 804,000 468,420 0.5826 0.188 0.185 0.188 0.185 0.192 2,476,218 0.1892 -3.33%
1995-03-29 0 0.600 0.590 0.600 0.570 0.620 2,818,000 1,697,960 0.6025 0.195 0.192 0.195 0.185 0.201 8,679,082 0.1956 5.26%
1995-03-28 0 0.570 0.570 0.580 0.560 0.570 350,000 198,300 0.5666 0.185 0.185 0.188 0.182 0.185 1,077,956 0.1840 3.64%
1995-03-27 0 0.550 0.550 0.570 0.550 0.570 1,023,000 574,050 0.5611 0.179 0.179 0.185 0.179 0.185 3,150,710 0.1822 0.00%
1995-03-24 0 0.550 0.550 0.570 0.550 0.570 622,000 345,640 0.5557 0.179 0.179 0.185 0.179 0.185 1,915,681 0.1804 -1.79%
1995-03-23 0 0.560 0.550 0.570 0.550 0.560 824,000 455,580 0.5529 0.182 0.179 0.185 0.179 0.182 2,537,815 0.1795 0.00%
1995-03-22 0 0.560 0.550 0.560 0.560 0.580 940,000 529,100 0.5629 0.182 0.179 0.182 0.182 0.188 2,895,081 0.1828 -1.75%
1995-03-21 0 0.570 0.570 0.580 0.550 0.570 388,000 218,960 0.5643 0.185 0.185 0.188 0.179 0.185 1,194,991 0.1832 1.79%
1995-03-20 0 0.560 0.560 0.570 0.550 0.570 564,000 316,940 0.5620 0.182 0.182 0.185 0.179 0.185 1,737,048 0.1825 -1.75%
1995-03-17 0 0.570 0.560 0.570 0.560 0.570 160,000 90,700 0.5669 0.185 0.182 0.185 0.182 0.185 492,780 0.1841 1.79%
1995-03-16 0 0.560 0.560 0.570 0.560 0.580 906,000 514,540 0.5679 0.182 0.182 0.185 0.182 0.188 2,790,365 0.1844 -3.45%
1995-03-15 0 0.580 0.580 0.590 0.560 0.580 670,000 378,540 0.5650 0.188 0.188 0.192 0.182 0.188 2,063,515 0.1834 5.45%
1995-03-14 0 0.550 0.550 0.560 0.550 0.570 870,000 484,000 0.5563 0.179 0.179 0.182 0.179 0.185 2,679,489 0.1806 -3.51%
1995-03-13 0 0.570 0.560 0.570 0.550 0.570 526,000 295,800 0.5624 0.185 0.182 0.185 0.179 0.185 1,620,013 0.1826 3.64%
1995-03-10 0 0.550 0.540 0.560 0.540 0.570 1,990,000 1,094,040 0.5498 0.179 0.175 0.182 0.175 0.185 6,128,947 0.1785 0.00%
1995-03-09 0 0.550 0.550 0.570 0.540 0.570 1,720,000 962,100 0.5594 0.179 0.179 0.185 0.175 0.185 5,297,381 0.1816 0.00%
1995-03-08 0 0.550 0.550 0.570 0.550 0.600 2,364,000 1,325,140 0.5605 0.179 0.179 0.185 0.179 0.195 7,280,820 0.1820 -8.33%
1995-03-07 0 0.600 0.590 0.600 0.590 0.600 620,000 368,100 0.5937 0.195 0.192 0.195 0.192 0.195 1,909,521 0.1928 0.00%
1995-03-06 0 0.600 0.600 0.610 0.600 0.610 536,000 326,200 0.6086 0.195 0.195 0.198 0.195 0.198 1,650,812 0.1976 -3.23%
1995-03-03 0 0.620 0.610 0.640 0.620 0.630 150,000 93,700 0.6247 0.201 0.198 0.208 0.201 0.205 461,981 0.2028 -3.12%
1995-03-02 0 0.640 0.630 0.640 0.610 0.640 270,000 170,900 0.6330 0.208 0.205 0.208 0.198 0.208 831,566 0.2055 1.59%
1995-03-01 0 0.630 0.620 0.640 0.620 0.630 58,000 36,340 0.6266 0.205 0.201 0.208 0.201 0.205 178,633 0.2034 -1.56%
1995-02-28 0 0.640 0.630 0.650 0.630 0.640 550,000 351,200 0.6385 0.208 0.205 0.211 0.205 0.208 1,693,930 0.2073 3.23%
1995-02-27 0 0.620 0.620 0.630 0.610 0.650 536,000 336,080 0.6270 0.201 0.201 0.205 0.198 0.211 1,650,812 0.2036 -4.62%
1995-02-24 0 0.650 0.630 0.650 0.610 0.650 1,150,000 723,900 0.6295 0.211 0.205 0.211 0.198 0.211 3,541,854 0.2044 6.56%
1995-02-23 0 0.610 0.600 0.620 0.590 0.610 672,000 405,500 0.6034 0.198 0.195 0.201 0.192 0.198 2,069,675 0.1959 -1.61%
1995-02-22 0 0.620 0.610 0.620 0.610 0.640 480,000 297,220 0.6192 0.201 0.198 0.201 0.198 0.208 1,478,339 0.2010 -3.12%
1995-02-21 0 0.640 0.630 0.640 0.630 0.640 206,000 131,560 0.6386 0.208 0.205 0.208 0.205 0.208 634,454 0.2074 4.92%
1995-02-20 0 0.610 0.600 0.620 0.600 0.640 892,000 544,680 0.6106 0.198 0.195 0.201 0.195 0.208 2,747,247 0.1983 -4.69%
1995-02-17 0 0.640 0.630 0.640 0.640 0.650 1,376,000 886,200 0.6440 0.208 0.205 0.208 0.208 0.211 4,237,905 0.2091 -4.48%
1995-02-16 0 0.670 0.670 0.680 0.670 0.710 3,638,000 2,486,600 0.6835 0.218 0.218 0.221 0.218 0.231 11,204,578 0.2219 -1.47%
1995-02-15 0 0.680 0.690 0.700 0.680 0.710 1,218,000 841,740 0.6911 0.221 0.224 0.227 0.221 0.231 3,751,285 0.2244 0.00%
1995-02-14 0 0.680 0.680 0.690 0.670 0.740 1,480,000 1,039,800 0.7026 0.221 0.221 0.224 0.218 0.240 4,558,212 0.2281 -8.11%
1995-02-13 0 0.740 0.730 0.740 0.660 0.750 1,300,000 910,720 0.7006 0.240 0.237 0.240 0.214 0.244 4,003,835 0.2275 5.71%
1995-02-10 0 0.700 0.690 0.700 0.710 0.760 1,904,000 1,402,200 0.7364 0.227 0.224 0.227 0.231 0.247 5,864,078 0.2391 -6.67%
1995-02-09 0 0.750 0.740 0.750 0.680 0.760 6,516,000 4,726,720 0.7254 0.244 0.240 0.244 0.221 0.247 20,068,452 0.2355 7.14%
1995-02-08 0 0.700 0.690 0.710 0.610 0.720 5,968,000 4,002,080 0.6706 0.227 0.224 0.231 0.198 0.234 18,380,681 0.2177 14.75%
1995-02-07 0 0.610 0.610 0.620 0.580 0.650 2,722,000 1,681,960 0.6179 0.198 0.198 0.201 0.188 0.211 8,383,414 0.2006 5.17%
1995-02-06 0 0.580 0.570 0.580 0.550 0.590 3,864,000 2,211,420 0.5723 0.188 0.185 0.188 0.179 0.192 11,900,629 0.1858 5.45%
1995-02-03 0 0.550 0.540 0.550 0.550 0.570 604,000 334,980 0.5546 0.179 0.175 0.179 0.179 0.185 1,860,243 0.1801 0.00%
1995-01-30 0 0.550 0.540 0.600 0.540 0.600 1,206,000 668,880 0.5546 0.179 0.175 0.195 0.175 0.195 3,714,327 0.1801 -1.79%
1995-01-27 0 0.560 0.550 0.560 0.560 0.570 1,025,000 580,260 0.5661 0.182 0.179 0.182 0.182 0.185 3,156,870 0.1838 -3.45%
1995-01-26 0 0.580 0.570 0.580 0.580 0.600 928,000 541,980 0.5840 0.188 0.185 0.188 0.188 0.195 2,858,122 0.1896 -3.33%
1995-01-25 0 0.600 0.590 0.600 0.600 0.640 634,000 392,700 0.6194 0.195 0.192 0.195 0.195 0.208 1,952,639 0.2011 -3.23%
1995-01-24 0 0.620 0.620 - 0.560 0.620 288,000 172,840 0.6001 0.201 0.201 - 0.182 0.201 887,003 0.1949 8.77%
1995-01-23 0 0.570 0.570 0.600 0.560 0.640 430,000 262,660 0.6108 0.185 0.185 0.195 0.182 0.208 1,324,345 0.1983 -13.64%
1995-01-20 0 0.660 0.660 0.670 0.620 0.660 90,000 58,700 0.6522 0.214 0.214 0.218 0.201 0.214 277,189 0.2118 -1.49%
1995-01-19 0 0.670 0.670 0.680 0.670 0.690 374,000 253,580 0.6780 0.218 0.218 0.221 0.218 0.224 1,151,872 0.2201 -2.90%
1995-01-18 0 0.690 0.690 0.700 0.670 0.710 554,000 383,220 0.6917 0.224 0.224 0.227 0.218 0.231 1,706,250 0.2246 0.00%
1995-01-17 0 0.690 0.690 0.710 0.660 0.690 712,000 478,000 0.6713 0.224 0.224 0.231 0.214 0.224 2,192,870 0.2180 6.15%
1995-01-16 0 0.650 0.650 0.660 0.620 0.650 228,000 145,180 0.6368 0.211 0.211 0.214 0.201 0.211 702,211 0.2067 4.84%
1995-01-13 0 0.620 0.620 0.630 0.610 0.680 1,054,000 677,860 0.6431 0.201 0.201 0.205 0.198 0.221 3,246,186 0.2088 -3.12%
1995-01-12 0 0.640 0.640 0.650 0.590 0.640 1,450,000 895,000 0.6172 0.208 0.208 0.211 0.192 0.208 4,465,816 0.2004 0.00%
1995-01-11 0 0.640 0.640 0.680 0.600 0.710 732,000 510,000 0.6967 0.208 0.208 0.221 0.195 0.231 2,254,467 0.2262 -8.57%
1995-01-10 0 0.700 0.700 0.710 0.690 0.700 1,000,000 692,600 0.6926 0.227 0.227 0.231 0.224 0.227 3,079,873 0.2249 -5.41%
1995-01-09 0 0.740 0.730 0.740 0.710 0.750 812,000 601,160 0.7403 0.240 0.237 0.240 0.231 0.244 2,500,857 0.2404 -1.33%
1995-01-06 0 0.750 0.750 0.770 0.740 0.770 312,000 236,200 0.7571 0.244 0.244 0.250 0.240 0.250 960,920 0.2458 -5.06%
1995-01-05 0 0.790 0.790 0.800 0.730 0.790 446,000 343,240 0.7696 0.257 0.257 0.260 0.237 0.257 1,373,623 0.2499 3.95%
1995-01-04 0 0.760 0.710 0.760 0.760 0.760 120,000 91,200 0.7600 0.247 0.231 0.247 0.247 0.247 369,585 0.2468 0.00%
1995-01-03 0 0.760 0.760 0.780 0.750 0.800 212,000 161,700 0.7627 0.247 0.247 0.253 0.244 0.260 652,933 0.2477 -6.17%
1994-12-30 0 0.810 0.790 0.830 0.780 0.810 344,000 274,540 0.7981 0.263 0.257 0.269 0.253 0.263 1,059,476 0.2591 2.53%
1994-12-29 0 0.790 0.790 0.830 0.790 0.800 226,000 178,460 0.7896 0.257 0.257 0.269 0.257 0.260 696,051 0.2564 -4.82%
1994-12-28 0 0.830 0.820 0.830 0.810 0.830 180,000 147,800 0.8211 0.269 0.266 0.269 0.263 0.269 554,377 0.2666 -1.19%
1994-12-23 0 0.840 0.840 0.880 0.820 0.850 830,000 691,720 0.8334 0.273 0.273 0.286 0.266 0.276 2,556,295 0.2706 -1.18%
1994-12-22 0 0.850 0.850 0.880 0.850 0.890 600,000 521,160 0.8686 0.276 0.276 0.286 0.276 0.289 1,847,924 0.2820 -3.41%
1994-12-21 0 0.880 0.860 0.880 0.870 0.900 1,396,000 1,246,220 0.8927 0.286 0.279 0.286 0.282 0.292 4,299,503 0.2899 1.15%
1994-12-20 0 0.870 0.870 0.890 0.860 0.900 86,000 75,160 0.8740 0.282 0.282 0.289 0.279 0.292 264,869 0.2838 -2.25%
1994-12-19 0 0.890 0.860 0.890 0.890 0.920 541,950 492,296 0.9084 0.289 0.279 0.289 0.289 0.299 1,669,137 0.2949 -3.26%
1994-12-16 0 0.920 0.900 0.920 0.910 0.930 215,950 198,597 0.9196 0.299 0.292 0.299 0.295 0.302 665,099 0.2986 -1.08%
1994-12-15 0 0.930 0.910 0.930 0.910 0.930 450,000 413,000 0.9178 0.302 0.295 0.302 0.295 0.302 1,385,943 0.2980 1.09%
1994-12-14 0 0.920 0.900 0.920 0.840 0.950 1,422,000 1,252,160 0.8806 0.299 0.292 0.299 0.273 0.308 4,379,579 0.2859 8.24%
1994-12-13 0 0.850 0.840 0.860 0.820 0.860 576,000 488,000 0.8472 0.276 0.273 0.279 0.266 0.279 1,774,007 0.2751 -1.16%
1994-12-12 0 0.860 0.860 0.880 0.860 0.910 512,000 443,220 0.8657 0.279 0.279 0.286 0.279 0.295 1,576,895 0.2811 -9.47%
1994-12-09 0 0.950 0.920 0.980 0.850 1.000 920,000 820,300 0.8916 0.308 0.299 0.318 0.276 0.325 2,833,483 0.2895 -3.06%
1994-12-08 0 0.980 0.960 0.980 0.950 0.990 1,442,000 1,391,720 0.9651 0.318 0.312 0.318 0.308 0.321 4,441,177 0.3134 -1.01%
1994-12-07 0 0.990 0.990 1.000 0.970 0.990 422,000 415,360 0.9843 0.321 0.321 0.325 0.315 0.321 1,299,706 0.3196 -1.00%
1994-12-06 0 1.000 0.990 1.000 0.960 1.000 436,000 426,800 0.9789 0.325 0.321 0.325 0.312 0.325 1,342,825 0.3178 0.00%
1994-12-05 0 1.000 0.990 1.000 0.980 1.000 582,000 576,000 0.9897 0.325 0.321 0.325 0.318 0.325 1,792,486 0.3213 0.00%
1994-12-02 0 1.000 1.000 1.010 0.980 1.000 2,202,000 2,198,500 0.9984 0.325 0.325 0.328 0.318 0.325 6,781,880 0.3242 -2.91%
1994-12-01 0 1.030 1.030 1.040 1.000 1.050 2,194,000 2,228,000 1.0155 0.334 0.334 0.338 0.325 0.341 6,757,241 0.3297 3.00%
1994-11-30 0 1.000 1.000 1.010 1.000 1.020 894,000 902,600 1.0096 0.325 0.325 0.328 0.325 0.331 2,753,406 0.3278 -5.66%
1994-11-29 0 1.060 1.040 1.060 1.020 1.090 2,050,000 2,116,140 1.0323 0.344 0.338 0.344 0.331 0.354 6,313,739 0.3352 1.92%
1994-11-28 0 1.040 1.040 1.060 1.040 1.080 442,000 466,120 1.0546 0.338 0.338 0.344 0.338 0.351 1,361,304 0.3424 -1.89%
1994-11-25 0 1.060 1.050 1.070 1.060 1.090 866,000 926,180 1.0695 0.344 0.341 0.347 0.344 0.354 2,667,170 0.3473 0.00%
1994-11-24 0 1.060 1.060 1.070 1.040 1.100 1,346,000 1,449,320 1.0768 0.344 0.344 0.347 0.338 0.357 4,145,509 0.3496 -4.50%
1994-11-23 0 1.110 1.110 1.120 1.040 1.120 3,762,000 4,056,120 1.0782 0.360 0.360 0.364 0.338 0.364 11,586,482 0.3501 -2.63%
1994-11-22 0 1.140 1.100 1.140 1.090 1.140 2,718,000 2,996,540 1.1025 0.370 0.357 0.370 0.354 0.370 8,371,095 0.3580 0.00%
1994-11-21 0 1.140 1.140 1.150 1.110 1.160 828,000 929,340 1.1224 0.370 0.370 0.373 0.360 0.377 2,550,135 0.3644 0.00%
1994-11-18 0 1.140 1.140 1.150 1.090 1.160 1,858,000 2,085,860 1.1226 0.370 0.370 0.373 0.354 0.377 5,722,404 0.3645 1.79%
1994-11-17 0 1.120 1.120 1.130 1.120 1.150 650,000 734,700 1.1303 0.364 0.364 0.367 0.364 0.373 2,001,917 0.3670 -1.75%
1994-11-16 0 1.140 1.140 1.150 1.140 1.170 367,500 424,890 1.1562 0.370 0.370 0.373 0.370 0.380 1,131,853 0.3754 -0.87%
1994-11-15 0 1.150 1.140 1.150 1.140 1.160 776,000 890,100 1.1470 0.373 0.370 0.373 0.370 0.377 2,389,981 0.3724 0.88%
1994-11-14 0 1.140 1.120 1.140 1.100 1.140 860,000 956,380 1.1121 0.370 0.364 0.370 0.357 0.370 2,648,691 0.3611 2.70%
1994-11-11 0 1.110 1.110 1.120 1.110 1.130 1,950,000 2,180,960 1.1184 0.360 0.360 0.364 0.360 0.367 6,005,752 0.3631 -1.77%
1994-11-10 0 1.130 1.120 1.130 1.110 1.160 1,766,000 2,007,200 1.1366 0.367 0.364 0.367 0.360 0.377 5,439,056 0.3690 -1.74%
1994-11-09 0 1.150 1.150 1.160 1.140 1.180 2,402,000 2,780,720 1.1577 0.373 0.373 0.377 0.370 0.383 7,397,855 0.3759 -0.86%
1994-11-08 0 1.160 1.160 1.170 1.150 1.190 2,602,000 3,032,900 1.1656 0.377 0.377 0.380 0.373 0.386 8,013,829 0.3785 -1.69%
1994-11-07 0 1.180 1.170 1.180 1.170 1.200 660,000 780,800 1.1830 0.383 0.380 0.383 0.380 0.390 2,032,716 0.3841 -0.84%
1994-11-04 0 1.190 1.180 1.200 1.180 1.230 2,310,000 2,795,400 1.2101 0.386 0.383 0.390 0.383 0.399 7,114,506 0.3929 -0.83%
1994-11-03 0 1.200 1.200 1.220 1.200 1.240 2,448,000 2,994,680 1.2233 0.390 0.390 0.396 0.390 0.403 7,539,529 0.3972 -0.83%
1994-11-02 0 1.210 1.200 1.210 1.190 1.250 4,708,000 5,711,920 1.2132 0.393 0.390 0.393 0.386 0.406 14,500,042 0.3939 0.83%
1994-11-01 0 1.200 1.200 1.210 1.190 1.230 1,868,000 2,261,340 1.2106 0.390 0.390 0.393 0.386 0.399 5,753,203 0.3931 0.00%
1994-10-31 0 1.200 1.190 1.200 1.160 1.200 1,972,000 2,321,760 1.1774 0.390 0.386 0.390 0.377 0.390 6,073,509 0.3823 2.56%
1994-10-28 0 1.170 1.160 1.170 1.160 1.180 620,000 724,800 1.1690 0.380 0.377 0.380 0.377 0.383 1,909,521 0.3796 0.00%
1994-10-27 0 1.170 1.170 1.180 1.170 1.180 474,000 555,220 1.1714 0.380 0.380 0.383 0.380 0.383 1,459,860 0.3803 0.00%
1994-10-26 0 1.170 1.160 1.180 1.160 1.190 394,000 464,440 1.1788 0.380 0.377 0.383 0.377 0.386 1,213,470 0.3827 0.00%
1994-10-25 0 1.170 1.170 1.180 1.160 1.180 852,000 992,160 1.1645 0.380 0.380 0.383 0.377 0.383 2,624,052 0.3781 -0.85%
1994-10-24 0 1.180 1.170 1.180 1.160 1.180 552,000 643,820 1.1663 0.383 0.380 0.383 0.377 0.383 1,700,090 0.3787 0.00%
1994-10-21 0 1.180 1.180 1.190 1.180 1.190 772,000 916,080 1.1866 0.383 0.383 0.386 0.383 0.386 2,377,662 0.3853 -0.84%
1994-10-20 0 1.190 1.180 1.190 1.180 1.190 726,000 861,940 1.1872 0.386 0.383 0.386 0.383 0.386 2,235,988 0.3855 0.85%
1994-10-19 0 1.180 1.180 1.190 1.180 1.230 1,200,000 1,428,980 1.1908 0.383 0.383 0.386 0.383 0.399 3,695,847 0.3866 -1.67%
1994-10-18 0 1.200 1.200 1.210 1.180 1.210 1,210,000 1,443,620 1.1931 0.390 0.390 0.393 0.383 0.393 3,726,646 0.3874 1.69%
1994-10-17 0 1.180 1.180 1.190 1.180 1.210 1,118,000 1,337,380 1.1962 0.383 0.383 0.386 0.383 0.393 3,443,298 0.3884 -3.28%
1994-10-14 0 1.220 1.220 1.230 1.220 1.260 2,208,000 2,727,580 1.2353 0.396 0.396 0.399 0.396 0.409 6,800,359 0.4011 0.00%
1994-10-12 0 1.220 1.220 1.230 1.200 1.230 2,314,000 2,819,360 1.2184 0.396 0.396 0.399 0.390 0.399 7,126,826 0.3956 -0.41%
1994-10-11 0 1.230 1.220 1.230 1.200 1.230 2,830,000 3,452,340 1.2199 0.398 0.395 0.398 0.388 0.398 8,751,616 0.3945 1.65%
1994-10-10 0 1.210 1.200 1.210 1.200 1.240 4,544,000 5,509,080 1.2124 0.391 0.388 0.391 0.388 0.401 14,052,065 0.3920 -2.42%
1994-10-07 0 1.240 1.240 1.250 1.170 1.250 6,784,000 8,204,600 1.2094 0.401 0.401 0.404 0.378 0.404 20,979,139 0.3911 5.98%
1994-10-06 0 1.170 1.160 1.170 1.170 1.220 3,654,000 4,323,460 1.1832 0.378 0.375 0.378 0.378 0.395 11,299,790 0.3826 -0.85%
1994-10-05 0 1.180 1.170 1.180 1.170 1.230 4,505,000 5,424,160 1.2040 0.382 0.378 0.382 0.378 0.398 13,931,459 0.3893 -1.67%
1994-10-04 0 1.200 1.190 1.200 1.170 1.200 2,896,000 3,422,560 1.1818 0.388 0.385 0.388 0.378 0.388 8,955,717 0.3822 1.69%
1994-10-03 0 1.180 1.180 1.190 1.150 1.220 3,510,000 4,162,120 1.1858 0.382 0.382 0.385 0.372 0.395 10,854,478 0.3834 -3.67%
1994-09-30 0 1.225 1.225 1.230 1.220 1.265 5,382,000 6,682,560 1.2416 0.396 0.396 0.398 0.395 0.409 16,643,533 0.4015 -1.21%
1994-09-29 0 1.240 1.230 1.240 1.240 1.350 8,742,000 11,149,330 1.2754 0.401 0.398 0.401 0.401 0.437 27,034,144 0.4124 -9.16%
1994-09-28 0 1.365 1.360 1.365 1.340 1.395 8,044,000 10,946,570 1.3608 0.441 0.440 0.441 0.433 0.451 24,875,618 0.4401 2.63%
1994-09-27 0 1.330 1.325 1.330 1.300 1.360 2,044,000 2,722,080 1.3317 0.430 0.428 0.430 0.420 0.440 6,320,955 0.4306 1.53%
1994-09-26 0 1.310 1.300 1.330 1.310 1.375 3,630,000 4,869,460 1.3414 0.424 0.420 0.430 0.424 0.445 11,225,571 0.4338 -3.68%
1994-09-23 0 1.360 1.355 1.360 1.355 1.450 10,306,000 14,287,980 1.3864 0.440 0.438 0.440 0.438 0.469 31,870,726 0.4483 -6.85%
1994-09-22 0 1.460 1.450 1.470 1.420 1.470 2,140,000 3,076,250 1.4375 0.472 0.469 0.475 0.459 0.475 6,617,830 0.4648 0.69%
1994-09-20 0 1.450 1.440 1.450 1.400 1.480 8,066,000 11,564,400 1.4337 0.469 0.466 0.469 0.453 0.479 24,943,652 0.4636 -1.36%
1994-09-19 0 1.470 1.460 1.470 1.460 1.520 3,126,000 4,632,180 1.4818 0.475 0.472 0.475 0.472 0.492 9,666,979 0.4792 -2.97%
1994-09-16 0 1.515 1.515 1.520 1.495 1.555 4,202,000 6,412,300 1.5260 0.490 0.490 0.492 0.483 0.503 12,994,449 0.4935 -1.30%
1994-09-15 0 1.535 1.530 1.535 1.495 1.545 3,656,000 5,533,150 1.5134 0.496 0.495 0.496 0.483 0.500 11,305,975 0.4894 0.33%
1994-09-14 0 1.530 1.510 1.530 1.500 1.595 7,218,000 11,213,580 1.5536 0.495 0.488 0.495 0.485 0.516 22,321,259 0.5024 -1.92%
1994-09-13 0 1.560 1.550 1.560 1.540 1.570 4,474,000 6,953,710 1.5542 0.504 0.501 0.504 0.498 0.508 13,835,594 0.5026 0.65%
1994-09-12 0 1.550 1.535 1.555 1.520 1.610 4,530,000 7,067,070 1.5601 0.501 0.496 0.503 0.492 0.521 14,008,770 0.5045 -5.78%
1994-09-09 0 1.645 1.645 1.650 1.625 1.750 19,469,920 32,815,500 1.6854 0.532 0.532 0.534 0.525 0.566 60,209,634 0.5450 2.17%
1994-09-08 0 1.610 1.610 1.620 1.545 1.630 8,130,000 12,881,240 1.5844 0.521 0.521 0.524 0.500 0.527 25,141,568 0.5123 4.21%
1994-09-07 0 1.545 1.545 1.550 1.505 1.580 2,815,620 4,332,059 1.5386 0.500 0.500 0.501 0.487 0.511 8,707,147 0.4975 1.31%
1994-09-06 0 1.525 1.520 1.525 1.510 1.550 1,966,000 3,005,260 1.5286 0.493 0.492 0.493 0.488 0.501 6,079,745 0.4943 0.00%
1994-09-05 0 1.525 1.520 1.525 1.520 1.550 3,534,000 5,396,080 1.5269 0.493 0.492 0.493 0.492 0.501 10,928,696 0.4938 1.33%
1994-09-02 0 1.505 1.505 1.510 1.475 1.530 4,070,000 6,161,640 1.5139 0.487 0.487 0.488 0.477 0.495 12,586,246 0.4896 2.73%
1994-09-01 0 1.465 1.460 1.470 1.425 1.470 2,010,000 2,913,420 1.4495 0.474 0.472 0.475 0.461 0.475 6,215,812 0.4687 2.81%
1994-08-31 0 1.425 1.420 1.430 1.420 1.470 976,000 1,402,640 1.4371 0.461 0.459 0.462 0.459 0.475 3,018,225 0.4647 -2.40%
1994-08-30 0 1.460 1.450 1.460 1.425 1.485 804,000 1,178,000 1.4652 0.472 0.469 0.472 0.461 0.480 2,486,325 0.4738 -0.34%
1994-08-26 0 1.465 1.465 1.470 1.450 1.480 1,726,000 2,532,610 1.4673 0.474 0.474 0.475 0.469 0.479 5,337,558 0.4745 0.34%
1994-08-25 0 1.460 1.450 1.460 1.390 1.470 3,964,000 5,712,590 1.4411 0.472 0.469 0.472 0.449 0.475 12,258,447 0.4660 4.29%
1994-08-24 0 1.400 1.375 1.400 1.320 1.400 1,836,000 2,498,220 1.3607 0.453 0.445 0.453 0.427 0.453 5,677,727 0.4400 4.48%
1994-08-23 0 1.340 1.340 1.350 1.340 1.435 2,082,000 2,873,170 1.3800 0.433 0.433 0.437 0.433 0.464 6,438,468 0.4463 -7.27%
1994-08-22 0 1.445 1.440 1.450 1.430 1.470 1,362,000 1,961,590 1.4402 0.467 0.466 0.469 0.462 0.475 4,211,908 0.4657 -1.37%
1994-08-19 0 1.465 1.455 1.465 1.450 1.480 2,598,000 3,785,680 1.4572 0.474 0.471 0.474 0.469 0.479 8,034,169 0.4712 -1.68%
1994-08-18 0 1.490 1.485 1.490 1.485 1.540 2,766,000 4,160,640 1.5042 0.482 0.480 0.482 0.480 0.498 8,553,700 0.4864 -1.97%
1994-08-17 0 1.520 1.510 1.520 1.510 1.595 5,138,000 7,944,170 1.5462 0.492 0.488 0.492 0.488 0.516 15,888,976 0.5000 -3.49%
1994-08-16 0 1.575 1.575 1.580 1.525 1.590 2,712,000 4,219,060 1.5557 0.509 0.509 0.511 0.493 0.514 8,386,708 0.5031 1.94%
1994-08-15 0 1.545 1.545 1.550 1.520 1.630 5,364,000 8,403,830 1.5667 0.500 0.500 0.501 0.492 0.527 16,587,869 0.5066 -4.04%
1994-08-12 0 1.610 1.605 1.610 1.550 1.645 11,702,000 18,884,030 1.6137 0.521 0.519 0.521 0.501 0.532 36,187,778 0.5218 1.90%
1994-08-11 0 1.580 1.575 1.580 1.490 1.590 10,196,000 15,792,510 1.5489 0.511 0.509 0.511 0.482 0.514 31,530,557 0.5009 5.69%
1994-08-10 0 1.495 1.490 1.495 1.470 1.500 2,910,000 4,319,930 1.4845 0.483 0.482 0.483 0.475 0.485 8,999,011 0.4800 2.75%
1994-08-09 0 1.455 1.455 - 1.430 1.455 678,000 976,720 1.4406 0.471 0.471 - 0.462 0.471 2,096,677 0.4658 0.00%
1994-08-08 0 1.455 1.450 1.470 1.440 1.540 2,052,000 3,054,050 1.4883 0.471 0.469 0.475 0.466 0.498 6,345,695 0.4813 1.04%
1994-08-05 0 1.440 1.435 1.440 1.425 1.450 1,076,000 1,548,370 1.4390 0.466 0.464 0.466 0.461 0.469 3,327,470 0.4653 0.00%
1994-08-04 0 1.440 1.440 1.450 1.430 1.470 1,022,000 1,479,490 1.4476 0.466 0.466 0.469 0.462 0.475 3,160,478 0.4681 0.70%
1994-08-03 0 1.430 1.420 1.440 1.405 1.475 1,458,000 2,098,060 1.4390 0.462 0.459 0.466 0.454 0.477 4,508,783 0.4653 -3.05%
1994-08-02 0 1.475 1.470 1.475 1.460 1.520 5,460,000 8,148,960 1.4925 0.477 0.475 0.477 0.472 0.492 16,884,743 0.4826 1.03%
1994-08-01 0 1.460 1.460 1.470 1.400 1.480 3,358,000 4,820,400 1.4355 0.472 0.472 0.475 0.453 0.479 10,384,426 0.4642 6.57%
1994-07-29 0 1.370 1.370 1.380 1.350 1.370 1,394,000 1,889,850 1.3557 0.443 0.443 0.446 0.437 0.443 4,310,867 0.4384 1.48%
1994-07-28 0 1.350 1.320 1.350 1.320 1.350 998,000 1,332,190 1.3349 0.437 0.427 0.437 0.427 0.437 3,086,259 0.4317 0.75%
1994-07-27 0 1.340 1.320 1.340 1.280 1.370 1,116,000 1,490,110 1.3352 0.433 0.427 0.433 0.414 0.443 3,451,167 0.4318 3.88%
1994-07-26 0 1.290 1.280 1.290 1.280 1.320 226,000 292,300 1.2934 0.417 0.414 0.417 0.414 0.427 698,892 0.4182 -0.77%
1994-07-25 0 1.300 1.300 1.310 1.280 1.340 432,000 562,510 1.3021 0.420 0.420 0.424 0.414 0.433 1,335,936 0.4211 -2.99%
1994-07-22 0 1.340 - 1.350 - - 0 0 - 0.433 - 0.437 - - 0 - 0.00%
1994-07-21 0 1.340 1.340 1.360 1.330 1.370 4,024,000 5,427,180 1.3487 0.433 0.433 0.440 0.430 0.443 12,443,994 0.4361 -2.19%
1994-07-20 0 1.370 1.350 1.375 1.350 1.380 3,784,000 5,125,870 1.3546 0.443 0.437 0.445 0.437 0.446 11,701,807 0.4380 0.00%
1994-07-19 0 1.370 1.360 1.370 1.350 1.390 4,841,000 6,564,710 1.3561 0.443 0.440 0.443 0.437 0.449 14,970,521 0.4385 -0.72%
1994-07-18 0 1.380 1.380 1.410 1.380 1.510 3,760,000 5,429,310 1.4440 0.446 0.446 0.456 0.446 0.488 11,627,589 0.4669 -7.69%
1994-07-15 0 1.495 1.495 1.500 1.280 1.500 6,758,000 9,525,650 1.4095 0.483 0.483 0.485 0.414 0.485 20,898,735 0.4558 17.72%
1994-07-14 0 1.270 1.265 1.270 1.240 1.275 3,968,000 4,978,540 1.2547 0.411 0.409 0.411 0.401 0.412 12,270,817 0.4057 1.60%
1994-07-13 0 1.250 1.235 1.250 1.230 1.260 2,310,000 2,875,750 1.2449 0.404 0.399 0.404 0.398 0.407 7,143,545 0.4026 1.63%
1994-07-12 0 1.230 1.200 1.240 1.150 1.240 628,000 758,480 1.2078 0.398 0.388 0.401 0.372 0.401 1,942,055 0.3906 5.13%
1994-07-11 0 1.170 1.170 - 1.160 1.180 746,000 875,900 1.1741 0.378 0.378 - 0.375 0.382 2,306,963 0.3797 0.00%
1994-07-08 0 1.170 1.160 1.180 1.170 1.205 1,750,000 2,070,900 1.1834 0.378 0.375 0.382 0.378 0.390 5,411,777 0.3827 -2.50%
1994-07-07 0 1.200 1.190 1.210 1.160 1.210 1,064,000 1,266,580 1.1904 0.388 0.385 0.391 0.375 0.391 3,290,360 0.3849 1.69%
1994-07-06 0 1.180 - 1.200 1.180 1.200 952,000 1,137,160 1.1945 0.382 - 0.388 0.382 0.388 2,944,007 0.3863 -1.67%
1994-07-05 0 1.200 1.200 1.210 1.200 1.210 2,680,000 3,216,200 1.2001 0.388 0.388 0.391 0.388 0.391 8,287,749 0.3881 -3.23%
1994-07-04 0 1.240 1.230 1.240 1.220 1.240 1,114,000 1,366,480 1.2266 0.401 0.398 0.401 0.395 0.401 3,444,982 0.3967 4.20%
1994-07-01 0 1.190 1.190 1.200 1.190 1.210 628,000 752,760 1.1987 0.385 0.385 0.388 0.385 0.391 1,942,055 0.3876 -3.25%
1994-06-30 0 1.230 1.220 1.240 1.220 1.240 882,000 1,084,540 1.2296 0.398 0.395 0.401 0.395 0.401 2,727,535 0.3976 0.82%
1994-06-29 0 1.220 1.220 1.230 1.200 1.240 926,000 1,127,120 1.2172 0.395 0.395 0.398 0.388 0.401 2,863,603 0.3936 -2.40%
1994-06-28 0 1.250 1.240 1.250 1.230 1.250 894,000 1,111,760 1.2436 0.404 0.401 0.404 0.398 0.404 2,764,645 0.4021 -1.57%
1994-06-27 0 1.270 1.260 1.300 1.220 1.290 1,464,000 1,825,600 1.2470 0.411 0.407 0.420 0.395 0.417 4,527,338 0.4032 0.00%
1994-06-24 0 1.270 1.260 1.270 1.250 1.280 804,000 1,014,280 1.2615 0.411 0.407 0.411 0.404 0.414 2,486,325 0.4079 0.00%
1994-06-23 0 1.270 1.270 1.280 1.270 1.290 454,000 579,960 1.2774 0.411 0.411 0.414 0.411 0.417 1,403,969 0.4131 -0.78%
1994-06-22 0 1.280 1.280 1.290 1.260 1.300 950,000 1,215,400 1.2794 0.414 0.414 0.417 0.407 0.420 2,937,822 0.4137 0.00%
1994-06-21 0 1.280 1.260 1.290 1.250 1.300 422,000 539,340 1.2781 0.414 0.407 0.417 0.404 0.420 1,305,011 0.4133 -0.78%
1994-06-20 0 1.290 1.280 1.310 1.290 1.310 752,000 978,680 1.3014 0.417 0.414 0.424 0.417 0.424 2,325,518 0.4208 -1.53%
1994-06-17 0 1.310 1.300 1.320 1.290 1.330 918,000 1,199,260 1.3064 0.424 0.420 0.427 0.417 0.430 2,838,863 0.4224 0.00%
1994-06-16 0 1.310 1.300 1.320 1.290 1.320 1,738,000 2,271,380 1.3069 0.424 0.420 0.427 0.417 0.427 5,374,667 0.4226 0.77%
1994-06-15 0 1.300 1.290 1.300 1.290 1.310 932,000 1,211,700 1.3001 0.420 0.417 0.420 0.417 0.424 2,882,158 0.4204 -1.52%
1994-06-10 0 1.320 1.310 1.330 1.300 1.330 470,000 619,700 1.3185 0.427 0.424 0.430 0.420 0.430 1,453,449 0.4264 -2.94%
1994-06-09 0 1.360 1.330 1.360 1.330 1.400 3,010,000 4,067,860 1.3514 0.440 0.430 0.440 0.430 0.453 9,308,256 0.4370 1.64%
1994-06-08 0 1.380 1.370 1.380 1.370 1.400 2,930,000 4,055,820 1.3842 0.433 0.430 0.433 0.430 0.439 9,345,282 0.4340 0.00%
1994-06-07 0 1.380 1.370 1.380 1.380 1.410 1,766,000 2,453,720 1.3894 0.433 0.430 0.433 0.433 0.442 5,632,685 0.4356 -1.43%
1994-06-06 0 1.400 1.390 1.410 1.390 1.410 912,000 1,275,900 1.3990 0.439 0.436 0.442 0.436 0.442 2,908,839 0.4386 0.00%
1994-06-03 0 1.400 1.400 1.410 1.350 1.410 1,022,000 1,428,200 1.3975 0.439 0.439 0.442 0.423 0.442 3,259,685 0.4381 1.45%
1994-06-02 0 1.380 1.370 1.390 1.370 1.400 1,320,000 1,828,820 1.3855 0.433 0.430 0.436 0.430 0.439 4,210,161 0.4344 -1.43%
1994-06-01 0 1.400 1.400 1.410 1.400 1.430 1,320,000 1,873,020 1.4190 0.439 0.439 0.442 0.439 0.448 4,210,161 0.4449 -2.10%
1994-05-31 0 1.430 1.430 1.440 1.430 1.470 1,381,600 1,995,348 1.4442 0.448 0.448 0.451 0.448 0.461 4,406,635 0.4528 -2.72%
1994-05-30 0 1.470 1.460 1.470 1.440 1.480 2,278,000 3,321,260 1.4580 0.461 0.458 0.461 0.451 0.464 7,265,718 0.4571 0.68%
1994-05-27 0 1.460 1.450 1.460 1.430 1.500 3,064,000 4,445,120 1.4508 0.458 0.455 0.458 0.448 0.470 9,772,677 0.4549 1.39%
1994-05-26 0 1.440 1.440 1.450 1.430 1.530 8,914,000 13,210,120 1.4820 0.451 0.451 0.455 0.448 0.480 28,431,346 0.4646 0.70%
1994-05-25 0 1.430 1.420 1.440 1.390 1.430 2,474,000 3,486,300 1.4092 0.448 0.445 0.451 0.436 0.448 7,890,863 0.4418 2.88%
1994-05-24 0 1.390 1.390 1.400 1.390 1.410 686,000 960,600 1.4003 0.436 0.436 0.439 0.436 0.442 2,188,008 0.4390 -1.42%
1994-05-23 0 1.410 1.410 1.420 1.400 1.450 1,032,000 1,472,640 1.4270 0.442 0.442 0.445 0.439 0.455 3,291,581 0.4474 -1.40%
1994-05-20 0 1.430 1.420 1.430 1.360 1.440 4,286,000 6,009,680 1.4022 0.448 0.445 0.448 0.426 0.451 13,670,266 0.4396 4.38%
1994-05-19 0 1.370 1.360 1.370 1.360 1.390 1,858,000 2,553,460 1.3743 0.430 0.426 0.430 0.426 0.436 5,926,121 0.4309 -1.44%
1994-05-18 0 1.390 1.380 1.390 1.360 1.400 2,970,000 4,115,200 1.3856 0.436 0.433 0.436 0.426 0.439 9,472,863 0.4344 2.21%
1994-05-17 0 1.360 1.360 1.380 1.360 1.430 2,272,000 3,177,860 1.3987 0.426 0.426 0.433 0.426 0.448 7,246,580 0.4385 -4.23%
1994-05-16 0 1.420 1.410 1.420 1.420 1.460 4,484,000 6,450,320 1.4385 0.445 0.442 0.445 0.445 0.458 14,301,790 0.4510 0.00%
1994-05-13 0 1.420 1.420 1.430 1.380 1.470 6,862,000 9,866,320 1.4378 0.445 0.445 0.448 0.433 0.461 21,886,459 0.4508 2.16%
1994-05-12 0 1.390 1.380 1.390 1.360 1.430 3,392,000 4,737,020 1.3965 0.436 0.433 0.436 0.426 0.448 10,818,838 0.4378 -0.71%
1994-05-11 0 1.400 1.390 1.400 1.390 1.450 1,874,000 2,647,940 1.4130 0.439 0.436 0.439 0.436 0.455 5,977,153 0.4430 -3.45%
1994-05-10 0 1.450 1.420 1.450 1.350 1.450 1,322,000 1,815,340 1.3732 0.455 0.445 0.455 0.423 0.455 4,216,540 0.4305 5.84%
1994-05-09 0 1.370 1.370 1.380 1.330 1.380 2,618,000 3,558,660 1.3593 0.430 0.430 0.433 0.417 0.433 8,350,153 0.4262 -0.72%
1994-05-06 0 1.380 1.370 1.390 1.360 1.420 1,816,000 2,509,280 1.3818 0.433 0.430 0.436 0.426 0.445 5,792,161 0.4332 -1.43%
1994-05-05 0 1.400 1.400 1.410 1.350 1.410 2,058,000 2,829,040 1.3747 0.439 0.439 0.442 0.423 0.442 6,564,024 0.4310 1.45%
1994-05-04 0 1.380 1.380 1.390 1.350 1.390 2,244,000 3,084,260 1.3744 0.433 0.433 0.436 0.423 0.436 7,157,274 0.4309 -2.13%
1994-05-03 0 1.410 1.410 1.420 1.340 1.400 2,730,000 3,722,280 1.3635 0.442 0.442 0.445 0.420 0.439 8,707,379 0.4275 1.44%
1994-05-02 0 1.390 1.380 1.390 1.370 1.420 754,000 1,045,060 1.3860 0.436 0.433 0.436 0.430 0.445 2,404,895 0.4346 0.72%
1994-04-29 0 1.380 1.360 1.390 1.380 1.410 458,000 639,160 1.3955 0.433 0.426 0.436 0.433 0.442 1,460,798 0.4375 -1.43%
1994-04-28 0 1.400 1.390 1.400 1.400 1.420 716,000 1,006,340 1.4055 0.439 0.436 0.439 0.439 0.445 2,283,693 0.4407 0.00%
1994-04-27 0 1.400 1.400 1.410 1.390 1.430 870,000 1,225,680 1.4088 0.439 0.439 0.442 0.436 0.448 2,774,879 0.4417 0.00%
1994-04-26 0 1.400 1.410 1.460 1.390 1.420 1,442,000 2,024,520 1.4040 0.439 0.442 0.458 0.436 0.445 4,599,282 0.4402 -0.71%
1994-04-25 0 1.410 1.400 1.420 1.410 1.440 822,000 1,160,980 1.4124 0.442 0.439 0.445 0.442 0.451 2,621,782 0.4428 -0.70%
1994-04-22 0 1.420 1.410 1.420 1.400 1.420 1,112,000 1,566,120 1.4084 0.445 0.442 0.445 0.439 0.445 3,546,742 0.4416 0.71%
1994-04-21 0 1.410 1.400 1.410 1.380 1.480 1,590,000 2,239,860 1.4087 0.442 0.439 0.442 0.433 0.464 5,071,331 0.4417 -2.08%
1994-04-20 0 1.440 1.440 1.460 1.440 1.460 572,000 830,380 1.4517 0.451 0.451 0.458 0.451 0.458 1,824,403 0.4552 -1.37%
1994-04-19 0 1.460 1.450 1.470 1.450 1.480 766,000 1,116,880 1.4581 0.458 0.455 0.461 0.455 0.464 2,443,169 0.4571 -0.68%
1994-04-18 0 1.470 1.460 1.480 1.460 1.490 590,000 867,300 1.4700 0.461 0.458 0.464 0.458 0.467 1,881,814 0.4609 -0.68%
1994-04-15 0 1.480 1.480 1.500 1.450 1.520 460,000 685,760 1.4908 0.464 0.464 0.470 0.455 0.477 1,467,177 0.4674 -2.63%
1994-04-14 0 1.520 1.500 1.520 1.500 1.520 90,000 136,500 1.5167 0.477 0.470 0.477 0.470 0.477 287,056 0.4755 0.00%
1994-04-13 0 1.520 1.510 1.540 1.500 1.550 538,000 824,100 1.5318 0.477 0.473 0.483 0.470 0.486 1,715,960 0.4803 -1.94%
1994-04-12 0 1.550 1.540 1.550 1.540 1.580 1,144,000 1,776,020 1.5525 0.486 0.483 0.486 0.483 0.495 3,648,806 0.4867 1.31%
1994-04-11 0 1.530 1.520 1.530 1.470 1.540 496,000 750,500 1.5131 0.480 0.477 0.480 0.461 0.483 1,582,000 0.4744 3.38%
1994-04-08 0 1.480 1.480 1.500 1.480 1.510 326,000 488,200 1.4975 0.464 0.464 0.470 0.464 0.473 1,039,782 0.4695 -1.33%
1994-04-07 0 1.500 1.490 1.500 1.470 1.530 1,892,000 2,818,880 1.4899 0.470 0.467 0.470 0.461 0.480 6,034,564 0.4671 3.45%
1994-04-06 0 1.450 1.440 1.470 1.450 1.480 272,000 399,440 1.4685 0.455 0.451 0.461 0.455 0.464 867,548 0.4604 0.00%
1994-03-31 0 1.450 1.450 1.460 1.420 1.460 782,000 1,126,820 1.4409 0.455 0.455 0.458 0.445 0.458 2,494,202 0.4518 -2.03%
1994-03-30 0 1.480 1.470 1.500 1.450 1.500 958,000 1,419,560 1.4818 0.464 0.461 0.470 0.455 0.470 3,055,556 0.4646 -3.90%
1994-03-29 0 1.540 1.530 1.560 1.530 1.620 960,000 1,497,020 1.5594 0.483 0.480 0.489 0.480 0.508 3,061,935 0.4889 -2.53%
1994-03-28 0 1.580 1.570 1.590 1.560 1.650 1,904,000 3,069,780 1.6123 0.495 0.492 0.499 0.489 0.517 6,072,839 0.5055 1.28%
1994-03-25 0 1.560 1.560 1.580 1.500 1.620 1,881,000 2,986,120 1.5875 0.489 0.489 0.495 0.470 0.508 5,999,480 0.4977 4.00%
1994-03-24 0 1.500 1.490 1.500 1.490 1.550 3,772,000 5,735,360 1.5205 0.470 0.467 0.470 0.467 0.486 12,030,855 0.4767 0.00%
1994-03-23 0 1.500 1.480 1.510 1.440 1.500 2,296,000 3,421,160 1.4901 0.470 0.464 0.473 0.451 0.470 7,323,129 0.4672 0.00%
1994-03-22 0 1.500 1.480 1.490 1.410 1.510 812,000 1,193,560 1.4699 0.470 0.464 0.467 0.442 0.473 2,589,887 0.4609 1.35%
1994-03-21 0 1.480 1.460 1.480 1.420 1.510 1,422,000 2,089,620 1.4695 0.464 0.458 0.464 0.445 0.473 4,535,492 0.4607 4.23%
1994-03-18 0 1.420 1.410 1.480 1.360 1.650 1,136,000 1,732,180 1.5248 0.445 0.442 0.464 0.426 0.517 3,623,290 0.4781 -15.48%
1994-03-17 0 1.680 1.650 1.700 1.600 1.700 1,032,000 1,701,740 1.6490 0.527 0.517 0.533 0.502 0.533 3,291,581 0.5170 1.20%
1994-03-16 0 1.660 1.660 1.680 1.640 1.670 410,000 680,400 1.6595 0.520 0.520 0.527 0.514 0.524 1,307,702 0.5203 0.00%
1994-03-15 0 1.660 1.660 1.680 1.660 1.710 522,000 883,720 1.6930 0.520 0.520 0.527 0.520 0.536 1,664,927 0.5308 -1.19%
1994-03-14 0 1.680 1.680 1.700 1.630 1.690 388,000 647,160 1.6679 0.527 0.527 0.533 0.511 0.530 1,237,532 0.5229 0.00%
1994-03-11 0 1.680 1.680 1.700 1.660 1.680 1,074,000 1,800,820 1.6767 0.527 0.527 0.533 0.520 0.527 3,425,540 0.5257 -2.33%
1994-03-10 0 1.720 1.720 1.730 1.700 1.760 392,000 677,700 1.7288 0.539 0.539 0.542 0.533 0.552 1,250,290 0.5420 -2.27%
1994-03-09 0 1.760 1.730 1.760 1.740 1.770 478,000 835,260 1.7474 0.552 0.542 0.552 0.546 0.555 1,524,589 0.5479 1.15%
1994-03-08 0 1.740 1.740 1.770 1.710 1.780 1,560,000 2,704,580 1.7337 0.546 0.546 0.555 0.536 0.558 4,975,645 0.5436 1.16%
1994-03-07 0 1.720 1.720 1.750 1.720 1.800 1,726,000 3,043,480 1.7633 0.539 0.539 0.549 0.539 0.564 5,505,105 0.5528 1.18%
1994-03-04 0 1.700 1.700 1.710 1.620 1.740 1,014,000 1,713,420 1.6898 0.533 0.533 0.536 0.508 0.546 3,234,169 0.5298 4.29%
1994-03-03 0 1.630 1.620 1.650 1.600 1.720 1,448,000 2,409,700 1.6642 0.511 0.508 0.517 0.502 0.539 4,618,419 0.5218 -6.32%
1994-03-02 0 1.740 1.720 1.740 1.730 1.820 1,536,000 2,695,980 1.7552 0.546 0.539 0.546 0.542 0.571 4,899,097 0.5503 -4.92%
1994-03-01 0 1.830 1.820 1.830 1.820 1.880 1,334,000 2,471,780 1.8529 0.574 0.571 0.574 0.571 0.589 4,254,814 0.5809 -1.08%
1994-02-28 0 1.850 1.850 1.870 1.830 1.860 620,000 1,144,000 1.8452 0.580 0.580 0.586 0.574 0.583 1,977,500 0.5785 1.09%
1994-02-25 0 1.830 1.840 - 1.740 1.830 1,158,000 2,070,460 1.7880 0.574 0.577 - 0.546 0.574 3,693,460 0.5606 1.10%
1994-02-24 0 1.810 1.810 1.830 1.810 1.870 576,000 1,060,700 1.8415 0.567 0.567 0.574 0.567 0.586 1,837,161 0.5774 -3.72%
1994-02-23 0 1.880 1.870 1.880 1.840 1.910 1,600,000 3,000,000 1.8750 0.589 0.586 0.589 0.577 0.599 5,103,226 0.5879 -0.53%
1994-02-22 0 1.890 1.880 1.890 1.860 1.900 764,000 1,441,240 1.8864 0.593 0.589 0.593 0.583 0.596 2,436,790 0.5915 0.00%
1994-02-21 0 1.890 1.860 1.900 1.850 1.940 1,140,000 2,164,200 1.8984 0.593 0.583 0.596 0.580 0.608 3,636,048 0.5952 -2.07%
1994-02-18 0 1.930 1.910 1.930 1.880 1.960 3,390,000 6,525,420 1.9249 0.605 0.599 0.605 0.589 0.615 10,812,459 0.6035 2.66%
1994-02-17 0 1.880 1.870 1.900 1.870 1.880 694,000 1,302,280 1.8765 0.589 0.586 0.596 0.586 0.589 2,213,524 0.5883 -0.53%
1994-02-16 0 1.890 - 1.910 1.890 1.950 616,000 1,182,160 1.9191 0.593 - 0.599 0.593 0.611 1,964,742 0.6017 -1.56%
1994-02-15 0 1.920 1.920 1.950 1.910 1.930 456,000 877,120 1.9235 0.602 0.602 0.611 0.599 0.605 1,454,419 0.6031 -1.03%
1994-02-14 0 1.940 1.910 1.950 1.910 2.025 590,000 1,141,220 1.9343 0.608 0.599 0.611 0.599 0.635 1,881,814 0.6064 -2.51%
1994-02-09 0 1.990 1.970 1.990 1.880 2.000 2,112,000 4,175,780 1.9772 0.624 0.618 0.624 0.589 0.627 6,736,258 0.6199 5.85%
1994-02-08 0 1.880 1.870 1.890 1.860 1.920 1,576,000 2,954,740 1.8748 0.589 0.586 0.593 0.583 0.602 5,026,677 0.5878 -2.08%
1994-02-07 0 1.920 1.910 1.930 1.910 2.000 714,000 1,384,720 1.9394 0.602 0.599 0.605 0.599 0.627 2,277,314 0.6080 -3.03%
1994-02-04 0 1.980 1.980 2.000 1.860 2.000 1,808,000 3,509,180 1.9409 0.621 0.621 0.627 0.583 0.627 5,766,645 0.6085 5.88%
1994-02-03 0 1.870 1.850 1.870 1.850 1.890 1,304,000 2,425,480 1.8600 0.586 0.580 0.586 0.580 0.593 4,159,129 0.5832 -1.06%
1994-02-02 0 1.890 1.880 1.900 1.880 1.930 836,000 1,584,780 1.8957 0.593 0.589 0.596 0.589 0.605 2,666,435 0.5943 -1.05%
1994-02-01 0 1.910 1.910 1.920 1.890 1.940 582,000 1,110,960 1.9089 0.599 0.599 0.602 0.593 0.608 1,856,298 0.5985 -1.04%
1994-01-31 0 1.930 1.920 1.940 1.880 1.950 3,322,000 6,353,600 1.9126 0.605 0.602 0.608 0.589 0.611 10,595,572 0.5996 -1.03%
1994-01-28 0 1.950 1.940 1.960 1.910 2.000 2,826,000 5,549,520 1.9637 0.611 0.608 0.615 0.599 0.627 9,013,572 0.6157 -0.51%
1994-01-27 0 1.960 1.950 1.970 1.950 2.075 2,316,000 4,632,800 2.0003 0.615 0.611 0.618 0.611 0.651 7,386,919 0.6272 -3.21%
1994-01-26 0 2.025 2.000 2.050 2.000 2.100 2,224,000 4,538,700 2.0408 0.635 0.627 0.643 0.627 0.658 7,093,484 0.6398 -2.41%
1994-01-25 0 2.075 2.050 2.075 2.025 2.125 968,000 2,011,450 2.0779 0.651 0.643 0.651 0.635 0.666 3,087,452 0.6515 -2.35%
1994-01-24 0 2.125 2.100 2.150 2.100 2.150 976,000 2,069,650 2.1205 0.666 0.658 0.674 0.658 0.674 3,112,968 0.6648 -1.16%
1994-01-21 0 2.150 2.125 2.150 2.100 2.175 766,000 1,636,150 2.1360 0.674 0.666 0.674 0.658 0.682 2,443,169 0.6697 2.38%
1994-01-20 0 2.100 2.100 2.150 2.100 2.225 798,000 1,721,100 2.1568 0.658 0.658 0.674 0.658 0.698 2,545,234 0.6762 -3.45%
1994-01-19 0 2.175 2.150 2.200 2.150 2.225 1,148,000 2,503,750 2.1810 0.682 0.674 0.690 0.674 0.698 3,661,564 0.6838 0.00%
1994-01-18 0 2.175 2.175 2.200 2.125 2.300 3,488,000 7,727,150 2.2154 0.682 0.682 0.690 0.666 0.721 11,125,032 0.6946 1.16%
1994-01-17 0 2.150 2.150 2.175 2.125 2.200 1,014,000 2,193,500 2.1632 0.674 0.674 0.682 0.666 0.690 3,234,169 0.6782 0.00%
1994-01-14 0 2.150 2.150 2.175 2.100 2.200 1,608,000 3,487,650 2.1689 0.674 0.674 0.682 0.658 0.690 5,128,742 0.6800 3.61%
1994-01-13 0 2.075 2.050 2.075 2.050 2.150 2,062,000 4,290,850 2.0809 0.651 0.643 0.651 0.643 0.674 6,576,782 0.6524 -2.35%
1994-01-12 0 2.125 2.100 2.150 2.100 2.200 2,088,000 4,448,000 2.1303 0.666 0.658 0.674 0.658 0.690 6,659,709 0.6679 -2.30%
1994-01-11 0 2.175 2.150 2.175 2.125 2.300 2,340,000 5,148,350 2.2001 0.682 0.674 0.682 0.666 0.721 7,463,468 0.6898 -2.25%
1994-01-10 0 2.225 2.225 2.250 2.150 2.275 4,858,000 10,723,600 2.2074 0.698 0.698 0.705 0.674 0.713 15,494,669 0.6921 5.95%
1994-01-07 0 2.100 2.075 2.125 2.050 2.200 2,500,000 5,269,750 2.1079 0.658 0.651 0.666 0.643 0.690 7,973,790 0.6609 -3.45%
1994-01-06 0 2.175 2.150 2.175 2.150 2.250 1,796,000 3,972,950 2.2121 0.682 0.674 0.682 0.674 0.705 5,728,371 0.6936 -3.33%
1994-01-05 0 2.250 2.225 2.250 2.175 2.300 4,820,000 10,759,350 2.2322 0.705 0.698 0.705 0.682 0.721 15,373,467 0.6999 3.45%
1994-01-04 0 2.175 2.175 2.200 2.050 2.250 6,212,000 13,316,600 2.1437 0.682 0.682 0.690 0.643 0.705 19,813,274 0.6721 -2.25%
1994-01-03 0 2.225 2.225 2.300 2.200 2.425 2,682,000 6,139,850 2.2893 0.698 0.698 0.721 0.690 0.760 8,554,282 0.7178

Copyright & disclaimer, Privacy policy

Back to top