DICKSON CONCEPTS (INTERNATIONAL) LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00113  1973-03-15    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-06-01 0 5.900 5.860 5.990 5.810 5.900 27,500 161,755 5.8820 5.900 5.860 5.990 5.810 5.900 27,500 5.8820 0.00%
2026-05-29 0 5.900 5.900 6.050 5.810 5.920 37,000 217,815 5.8869 5.900 5.900 6.050 5.810 5.920 37,000 5.8869 1.55%
2026-05-28 0 5.810 5.750 5.820 5.710 5.810 19,050 110,355 5.7929 5.810 5.750 5.820 5.710 5.810 19,050 5.7929 -0.17%
2026-05-27 0 5.820 5.820 5.830 5.810 5.870 32,000 186,585 5.8308 5.820 5.820 5.830 5.810 5.870 32,000 5.8308 0.69%
2026-05-26 0 5.780 5.780 5.880 5.750 5.890 31,000 179,590 5.7932 5.780 5.780 5.880 5.750 5.890 31,000 5.7932 -1.37%
2026-05-22 0 5.860 5.820 5.890 5.760 5.860 14,000 81,190 5.7993 5.860 5.820 5.890 5.760 5.860 14,000 5.7993 1.74%
2026-05-21 0 5.760 5.760 5.820 5.720 5.870 161,500 936,250 5.7972 5.760 5.760 5.820 5.720 5.870 161,500 5.7972 -1.87%
2026-05-20 0 5.870 5.850 5.870 5.840 5.980 57,000 336,065 5.8959 5.870 5.850 5.870 5.840 5.980 57,000 5.8959 -1.51%
2026-05-19 0 5.960 5.930 5.980 5.960 6.000 66,000 394,120 5.9715 5.960 5.930 5.980 5.960 6.000 66,000 5.9715 -0.67%
2026-05-18 0 6.000 5.990 6.000 5.980 6.050 67,000 402,175 6.0026 6.000 5.990 6.000 5.980 6.050 67,000 6.0026 -0.50%
2026-05-15 0 6.030 6.030 6.050 6.020 6.050 14,500 87,545 6.0376 6.030 6.030 6.050 6.020 6.050 14,500 6.0376 -0.33%
2026-05-14 0 6.050 6.040 6.150 6.030 6.070 41,500 250,405 6.0339 6.050 6.040 6.150 6.030 6.070 41,500 6.0339 -0.66%
2026-05-13 0 6.090 6.090 6.130 6.090 6.120 53,500 326,590 6.1045 6.090 6.090 6.130 6.090 6.120 53,500 6.1045 -0.65%
2026-05-12 0 6.130 6.130 6.160 6.120 6.130 7,500 45,960 6.1280 6.130 6.130 6.160 6.120 6.130 7,500 6.1280 -0.49%
2026-05-11 0 6.160 6.130 6.160 6.110 6.160 14,500 89,065 6.1424 6.160 6.130 6.160 6.110 6.160 14,500 6.1424 0.16%
2026-05-08 0 6.150 6.140 6.230 6.110 6.170 40,000 245,520 6.1380 6.150 6.140 6.230 6.110 6.170 40,000 6.1380 0.49%
2026-05-07 0 6.120 6.120 6.180 6.100 6.120 61,000 372,940 6.1138 6.120 6.120 6.180 6.100 6.120 61,000 6.1138 0.00%
2026-05-06 0 6.120 6.120 6.180 6.090 6.200 61,500 376,595 6.1235 6.120 6.120 6.180 6.090 6.200 61,500 6.1235 0.00%
2026-05-05 0 6.120 6.110 6.150 6.110 6.230 24,500 150,140 6.1282 6.120 6.110 6.150 6.110 6.230 24,500 6.1282 0.00%
2026-05-04 0 6.120 6.120 6.170 6.080 6.150 56,000 345,175 6.1638 6.120 6.120 6.170 6.080 6.150 56,000 6.1638 -0.97%
2026-04-30 0 6.180 6.180 6.200 6.100 6.180 39,500 243,125 6.1551 6.180 6.180 6.200 6.100 6.180 39,500 6.1551 0.49%
2026-04-29 0 6.150 6.150 6.260 6.100 6.160 35,500 217,070 6.1146 6.150 6.150 6.260 6.100 6.160 35,500 6.1146 0.33%
2026-04-28 0 6.130 6.130 6.200 6.130 6.190 40,000 246,640 6.1660 6.130 6.130 6.200 6.130 6.190 40,000 6.1660 -0.97%
2026-04-27 0 6.190 6.190 6.250 6.190 6.240 3,500 21,700 6.2000 6.190 6.190 6.250 6.190 6.240 3,500 6.2000 -0.96%
2026-04-24 0 6.250 6.210 6.260 6.160 6.250 5,500 33,995 6.1809 6.250 6.210 6.260 6.160 6.250 5,500 6.1809 1.30%
2026-04-23 0 6.170 6.170 6.240 6.150 6.170 24,000 147,995 6.1665 6.170 6.170 6.240 6.150 6.170 24,000 6.1665 -0.64%
2026-04-22 0 6.210 6.210 6.230 6.160 6.200 73,000 451,340 6.1827 6.210 6.210 6.230 6.160 6.200 73,000 6.1827 0.16%
2026-04-21 0 6.200 6.230 6.250 6.200 6.260 11,260 70,356 6.2483 6.200 6.230 6.250 6.200 6.260 11,260 6.2483 -0.96%
2026-04-20 0 6.260 6.230 6.260 6.230 6.300 65,700 411,511 6.2635 6.260 6.230 6.260 6.230 6.300 65,700 6.2635 -0.63%
2026-04-17 0 6.300 6.250 6.300 6.240 6.300 10,500 65,940 6.2800 6.300 6.250 6.300 6.240 6.300 10,500 6.2800 0.32%
2026-04-16 0 6.280 6.220 6.280 6.180 6.280 107,000 664,435 6.2097 6.280 6.220 6.280 6.180 6.280 107,000 6.2097 1.29%
2026-04-15 0 6.200 6.180 6.200 6.150 6.200 29,500 182,215 6.1768 6.200 6.180 6.200 6.150 6.200 29,500 6.1768 0.16%
2026-04-14 0 6.190 6.160 6.190 6.170 6.200 76,000 470,210 6.1870 6.190 6.160 6.190 6.170 6.200 76,000 6.1870 0.32%
2026-04-13 0 6.170 6.100 6.180 6.100 6.170 126,500 776,195 6.1359 6.170 6.100 6.180 6.100 6.170 126,500 6.1359 1.15%
2026-04-10 0 6.100 6.100 6.150 5.890 6.150 149,000 896,040 6.0137 6.100 6.100 6.150 5.890 6.150 149,000 6.0137 -1.77%
2026-04-09 0 6.210 6.180 6.210 6.180 6.300 58,500 363,320 6.2106 6.210 6.180 6.210 6.180 6.300 58,500 6.2106 -0.32%
2026-04-08 0 6.230 6.230 6.340 6.170 6.270 240,000 1,495,110 6.2296 6.230 6.230 6.340 6.170 6.270 240,000 6.2296 -0.64%
2026-04-02 0 6.270 6.260 6.270 6.240 6.360 95,000 597,095 6.2852 6.270 6.260 6.270 6.240 6.360 95,000 6.2852 0.64%
2026-04-01 0 6.230 6.180 6.280 6.180 6.300 173,000 1,083,585 6.2635 6.230 6.180 6.280 6.180 6.300 173,000 6.2635 -0.32%
2026-03-31 0 6.250 6.200 6.290 6.140 6.410 199,609 1,259,641 6.3105 6.250 6.200 6.290 6.140 6.410 199,609 6.3105 -1.88%
2026-03-30 0 6.370 6.340 6.370 5.990 6.370 371,500 2,288,030 6.1589 6.370 6.340 6.370 5.990 6.370 371,500 6.1589 6.52%
2026-03-27 0 5.980 5.960 5.980 5.750 6.000 377,500 2,233,065 5.9154 5.980 5.960 5.980 5.750 6.000 377,500 5.9154 3.82%
2026-03-26 0 5.760 5.760 5.770 5.750 5.770 169,500 977,145 5.7649 5.760 5.760 5.770 5.750 5.770 169,500 5.7649 0.17%
2026-03-25 0 5.750 5.720 5.750 5.710 5.750 203,000 1,164,910 5.7385 5.750 5.720 5.750 5.710 5.750 203,000 5.7385 1.41%
2026-03-24 0 5.670 5.620 5.680 5.560 5.750 94,000 525,435 5.5897 5.670 5.620 5.680 5.560 5.750 94,000 5.5897 1.25%
2026-03-23 0 5.600 5.580 5.600 5.590 5.710 131,000 736,480 5.6220 5.600 5.580 5.600 5.590 5.710 131,000 5.6220 -2.95%
2026-03-20 0 5.770 5.730 5.780 5.700 5.780 142,000 816,725 5.7516 5.770 5.730 5.780 5.700 5.780 142,000 5.7516 0.17%
2026-03-19 0 5.760 5.750 5.780 5.720 5.810 135,500 786,275 5.8028 5.760 5.750 5.780 5.720 5.810 135,500 5.8028 0.17%
2026-03-18 0 5.750 5.740 5.850 5.750 5.850 6,000 35,050 5.8417 5.750 5.740 5.850 5.750 5.850 6,000 5.8417 0.52%
2026-03-17 0 5.720 5.720 5.830 5.720 5.850 56,629 327,580 5.7847 5.720 5.720 5.830 5.720 5.850 56,629 5.7847 -0.87%
2026-03-16 0 5.770 5.710 5.780 5.710 5.780 78,000 446,400 5.7231 5.770 5.710 5.780 5.710 5.780 78,000 5.7231 0.87%
2026-03-13 0 5.720 5.720 5.770 5.700 5.760 46,500 266,700 5.7355 5.720 5.720 5.770 5.700 5.760 46,500 5.7355 -0.35%
2026-03-12 0 5.740 5.740 5.760 5.740 5.790 10,500 60,420 5.7543 5.740 5.740 5.760 5.740 5.790 10,500 5.7543 -0.86%
2026-03-11 0 5.790 5.790 5.820 5.740 5.800 20,000 115,565 5.7783 5.790 5.790 5.820 5.740 5.800 20,000 5.7783 0.87%
2026-03-10 0 5.740 5.740 5.800 5.710 5.800 38,500 220,725 5.7331 5.740 5.740 5.800 5.710 5.800 38,500 5.7331 0.53%
2026-03-09 0 5.710 5.700 5.740 5.690 5.710 61,500 350,600 5.7008 5.710 5.700 5.740 5.690 5.710 61,500 5.7008 0.18%
2026-03-06 0 5.700 5.690 5.810 5.700 5.760 432,000 2,469,065 5.7154 5.700 5.690 5.810 5.700 5.760 432,000 5.7154 0.00%
2026-03-05 0 5.700 5.700 5.760 5.690 5.700 27,000 153,850 5.6981 5.700 5.700 5.760 5.690 5.700 27,000 5.6981 0.18%
2026-03-04 0 5.690 5.690 5.710 5.690 5.760 109,000 622,365 5.7098 5.690 5.690 5.710 5.690 5.760 109,000 5.7098 -1.22%
2026-03-03 0 5.760 5.720 5.760 5.760 5.810 16,500 95,190 5.7691 5.760 5.720 5.760 5.760 5.810 16,500 5.7691 0.17%
2026-03-02 0 5.750 5.700 5.820 5.750 5.800 21,500 123,835 5.7598 5.750 5.700 5.820 5.750 5.800 21,500 5.7598 -0.52%
2026-02-27 0 5.780 5.780 5.800 5.690 5.820 97,500 559,725 5.7408 5.780 5.780 5.800 5.690 5.820 97,500 5.7408 1.40%
2026-02-26 0 5.700 5.680 5.830 5.680 5.820 64,000 366,955 5.7337 5.700 5.680 5.830 5.680 5.820 64,000 5.7337 -1.55%
2026-02-25 0 5.790 5.780 5.790 5.760 5.790 52,000 300,195 5.7730 5.790 5.780 5.790 5.760 5.790 52,000 5.7730 0.35%
2026-02-24 0 5.770 5.740 5.770 5.700 5.800 196,500 1,136,120 5.7818 5.770 5.740 5.770 5.700 5.800 196,500 5.7818 -0.17%
2026-02-23 0 5.780 5.780 5.820 5.780 5.810 51,000 295,280 5.7898 5.780 5.780 5.820 5.780 5.810 51,000 5.7898 0.00%
2026-02-20 0 5.780 5.760 5.830 5.760 5.800 95,500 553,560 5.7964 5.780 5.760 5.830 5.760 5.800 95,500 5.7964 -0.17%
2026-02-16 0 5.790 5.780 5.830 - - 0 0 - 5.790 5.780 5.830 - - 0 - 0.00%
2026-02-13 0 5.790 5.780 5.810 5.750 5.810 8,500 49,285 5.7982 5.790 5.780 5.810 5.750 5.810 8,500 5.7982 -0.34%
2026-02-12 0 5.810 5.810 5.820 5.810 5.840 83,500 486,890 5.8310 5.810 5.810 5.820 5.810 5.840 83,500 5.8310 0.17%
2026-02-11 0 5.800 5.800 5.840 5.740 5.800 64,000 370,875 5.7949 5.800 5.800 5.840 5.740 5.800 64,000 5.7949 1.05%
2026-02-10 0 5.740 5.740 5.780 5.720 5.790 10,500 60,435 5.7557 5.740 5.740 5.780 5.720 5.790 10,500 5.7557 -0.17%
2026-02-09 0 5.750 5.650 5.750 5.650 5.750 108,000 619,070 5.7321 5.750 5.650 5.750 5.650 5.750 108,000 5.7321 1.77%
2026-02-06 0 5.650 5.650 5.700 5.610 5.660 84,000 473,960 5.6424 5.650 5.650 5.700 5.610 5.660 84,000 5.6424 -0.18%
2026-02-05 0 5.660 5.660 5.700 5.620 5.660 88,500 499,685 5.6462 5.660 5.660 5.700 5.620 5.660 88,500 5.6462 0.35%
2026-02-04 0 5.640 5.640 5.700 5.640 5.660 50,105 282,849 5.6451 5.640 5.640 5.700 5.640 5.660 50,105 5.6451 -0.18%
2026-02-03 0 5.650 5.650 5.680 5.640 5.660 16,500 93,180 5.6473 5.650 5.650 5.680 5.640 5.660 16,500 5.6473 0.71%
2026-02-02 0 5.610 5.610 5.620 5.610 5.750 62,500 354,930 5.6789 5.610 5.610 5.620 5.610 5.750 62,500 5.6789 -0.88%
2026-01-30 0 5.660 5.660 5.750 5.660 5.690 35,500 201,310 5.6707 5.660 5.660 5.750 5.660 5.690 35,500 5.6707 -0.53%
2026-01-29 0 5.690 5.690 5.720 5.660 5.730 214,000 1,219,855 5.7003 5.690 5.690 5.720 5.660 5.730 214,000 5.7003 0.35%
2026-01-28 0 5.670 5.670 5.700 5.610 5.700 76,500 432,500 5.6536 5.670 5.670 5.700 5.610 5.700 76,500 5.6536 -1.05%
2026-01-27 0 5.730 5.680 5.740 5.670 5.750 38,500 219,690 5.7062 5.730 5.680 5.740 5.670 5.750 38,500 5.7062 0.35%
2026-01-26 0 5.710 5.700 5.750 5.700 5.780 51,659 296,014 5.7302 5.710 5.700 5.750 5.700 5.780 51,659 5.7302 -1.38%
2026-01-23 0 5.790 5.770 5.790 5.610 5.800 115,000 654,805 5.6940 5.790 5.770 5.790 5.610 5.800 115,000 5.6940 2.84%
2026-01-22 0 5.630 5.590 5.640 5.590 5.640 8,000 44,745 5.5931 5.630 5.590 5.640 5.590 5.640 8,000 5.5931 0.90%
2026-01-21 0 5.580 5.580 5.650 5.560 5.620 250,000 1,396,215 5.5849 5.580 5.580 5.650 5.560 5.620 250,000 5.5849 0.18%
2026-01-20 0 5.570 5.570 5.650 5.570 5.570 7,500 41,795 5.5727 5.570 5.570 5.650 5.570 5.570 7,500 5.5727 -0.36%
2026-01-19 0 5.590 5.580 5.600 5.480 5.600 167,500 931,585 5.5617 5.590 5.580 5.600 5.480 5.600 167,500 5.5617 1.64%
2026-01-16 0 5.500 5.490 5.570 5.440 5.510 18,000 98,955 5.4975 5.500 5.490 5.570 5.440 5.510 18,000 5.4975 0.00%
2026-01-15 0 5.500 5.480 5.560 5.460 5.560 33,069 182,153 5.5083 5.500 5.480 5.560 5.460 5.560 33,069 5.5083 0.00%
2026-01-14 0 5.500 5.500 5.530 5.450 5.560 88,500 487,425 5.5076 5.500 5.500 5.530 5.450 5.560 88,500 5.5076 -0.36%
2026-01-13 0 5.520 5.480 5.520 5.450 5.530 93,500 512,025 5.4762 5.520 5.480 5.520 5.450 5.530 93,500 5.4762 0.91%
2026-01-12 0 5.470 5.450 5.530 5.470 5.580 59,500 328,595 5.5226 5.470 5.450 5.530 5.470 5.580 59,500 5.5226 -0.55%
2026-01-09 0 5.500 5.480 5.500 5.400 5.550 44,353 242,775 5.4737 5.500 5.480 5.500 5.400 5.550 44,353 5.4737 1.48%
2026-01-08 0 5.420 5.410 5.480 5.400 5.470 140,500 762,505 5.4271 5.420 5.410 5.480 5.400 5.470 140,500 5.4271 0.18%
2026-01-07 0 5.410 5.410 5.440 5.410 5.480 89,500 486,955 5.4408 5.410 5.410 5.440 5.410 5.480 89,500 5.4408 -1.28%
2026-01-06 0 5.480 5.450 5.480 5.400 5.480 60,000 326,075 5.4346 5.480 5.450 5.480 5.400 5.480 60,000 5.4346 1.29%
2026-01-05 0 5.410 5.390 5.480 5.400 5.580 389,500 2,122,760 5.4500 5.410 5.390 5.480 5.400 5.580 389,500 5.4500 -3.05%
2026-01-02 0 5.580 5.580 5.630 5.580 5.800 296,136 1,670,737 5.6418 5.580 5.580 5.630 5.580 5.800 296,136 5.6418 -1.93%
2025-12-31 0 5.990 5.990 6.000 5.950 6.000 284,500 1,701,295 5.9799 5.690 5.690 5.699 5.652 5.699 299,500 5.6805 0.00%
2025-12-30 0 5.990 5.990 6.000 5.960 6.000 61,000 365,790 5.9966 5.690 5.690 5.699 5.662 5.699 64,216 5.6962 -0.17%
2025-12-29 0 6.000 5.980 6.000 5.930 6.000 148,500 887,960 5.9795 5.699 5.681 5.699 5.633 5.699 156,330 5.6801 1.52%
2025-12-24 0 5.910 5.880 5.930 5.870 5.930 155,130 913,163 5.8864 5.614 5.586 5.633 5.576 5.633 163,309 5.5916 0.68%
2025-12-23 0 5.870 5.860 5.870 5.850 5.880 44,000 258,260 5.8695 5.576 5.567 5.576 5.557 5.586 46,320 5.5756 0.34%
2025-12-22 0 5.850 5.850 5.890 5.840 5.920 52,000 305,230 5.8698 5.557 5.557 5.595 5.548 5.624 54,742 5.5758 0.17%
2025-12-19 0 5.840 5.840 5.890 5.770 5.900 181,000 1,064,455 5.8810 5.548 5.548 5.595 5.481 5.605 190,543 5.5864 0.00%
2025-12-18 0 5.840 5.840 5.900 5.830 5.940 105,500 622,840 5.9037 5.548 5.548 5.605 5.538 5.643 111,062 5.6080 -1.35%
2025-12-17 0 5.920 5.880 5.910 5.880 5.920 13,000 76,640 5.8954 5.624 5.586 5.614 5.586 5.624 13,685 5.6001 2.60%
2025-12-16 0 5.770 5.770 5.800 5.770 5.850 30,500 177,365 5.8152 5.481 5.481 5.510 5.481 5.557 32,108 5.5240 -1.37%
2025-12-15 0 5.850 5.840 5.850 5.840 5.870 18,500 108,535 5.8668 5.557 5.548 5.557 5.548 5.576 19,475 5.5729 -0.34%
2025-12-12 0 5.870 5.850 5.870 5.840 5.880 8,500 49,920 5.8729 5.576 5.557 5.576 5.548 5.586 8,948 5.5788 0.69%
2025-12-11 0 5.830 5.830 5.880 5.830 5.900 75,500 442,615 5.8625 5.538 5.538 5.586 5.538 5.605 79,481 5.5688 0.00%
2025-12-10 0 5.830 5.830 5.870 5.790 5.900 99,500 581,340 5.8426 5.538 5.538 5.576 5.500 5.605 104,746 5.5500 0.52%
2025-12-09 0 5.800 5.780 5.800 5.720 5.900 187,500 1,088,025 5.8028 5.510 5.491 5.510 5.434 5.605 197,386 5.5122 -1.69%
2025-12-08 0 5.900 5.910 5.920 5.880 5.950 125,000 737,905 5.9032 5.605 5.614 5.624 5.586 5.652 131,591 5.6076 -0.17%
2025-12-05 0 5.910 5.910 5.920 5.900 5.950 103,000 610,270 5.9250 5.614 5.614 5.624 5.605 5.652 108,431 5.6282 -0.51%
2025-12-04 0 5.940 5.940 5.960 5.900 5.970 147,500 876,475 5.9422 5.643 5.643 5.662 5.605 5.671 155,277 5.6446 -0.17%
2025-12-03 0 5.950 5.950 5.990 5.930 6.000 197,000 1,175,395 5.9665 5.652 5.652 5.690 5.633 5.699 207,387 5.6677 -0.17%
2025-12-02 0 5.960 5.950 5.970 5.900 6.050 345,000 2,058,380 5.9663 5.662 5.652 5.671 5.605 5.747 363,190 5.6675 1.36%
2025-12-01 0 5.880 5.850 5.880 5.650 5.880 685,000 3,942,075 5.7549 5.586 5.557 5.586 5.367 5.586 721,116 5.4666 4.26%
2025-11-28 0 5.640 5.640 5.670 5.420 5.700 1,100,000 6,115,760 5.5598 5.358 5.358 5.386 5.149 5.415 1,157,996 5.2813 7.02%
2025-11-27 0 5.270 5.270 5.300 5.250 5.290 52,500 276,715 5.2708 5.006 5.006 5.035 4.987 5.025 55,268 5.0068 -0.19%
2025-11-26 0 5.280 5.280 5.310 5.230 5.310 31,500 166,195 5.2760 5.016 5.016 5.044 4.968 5.044 33,161 5.0118 0.96%
2025-11-25 0 5.230 5.230 5.260 5.230 5.270 28,000 147,330 5.2618 4.968 4.968 4.997 4.968 5.006 29,476 4.9983 -0.57%
2025-11-24 0 5.260 5.260 5.290 5.220 5.260 27,000 141,490 5.2404 4.997 4.997 5.025 4.959 4.997 28,424 4.9779 0.96%
2025-11-21 0 5.210 5.200 5.210 5.210 5.230 67,500 352,800 5.2267 4.949 4.940 4.949 4.949 4.968 71,059 4.9649 -1.14%
2025-11-20 0 5.270 5.250 5.270 5.270 5.290 28,000 147,600 5.2714 5.006 4.987 5.006 5.006 5.025 29,476 5.0074 0.00%
2025-11-19 0 5.270 5.230 5.270 5.220 5.280 119,500 626,355 5.2415 5.006 4.968 5.006 4.959 5.016 125,801 4.9790 0.00%
2025-11-18 0 5.270 5.260 5.270 5.250 5.290 66,000 347,570 5.2662 5.006 4.997 5.006 4.987 5.025 69,480 5.0025 0.00%
2025-11-17 0 5.270 5.260 5.270 5.260 5.340 108,000 571,725 5.2938 5.006 4.997 5.006 4.997 5.073 113,694 5.0286 -0.75%
2025-11-14 0 5.310 5.310 5.370 5.310 5.430 60,000 322,015 5.3669 5.044 5.044 5.101 5.044 5.158 63,163 5.0981 -2.03%
2025-11-13 0 5.420 5.410 5.420 5.360 5.420 65,500 353,150 5.3916 5.149 5.139 5.149 5.092 5.149 68,953 5.1216 0.74%
2025-11-12 0 5.380 5.380 5.390 5.280 5.430 233,500 1,249,845 5.3527 5.111 5.111 5.120 5.016 5.158 245,811 5.0846 1.89%
2025-11-11 0 5.280 5.280 5.310 5.280 5.320 39,500 208,650 5.2823 5.016 5.016 5.044 5.016 5.054 41,583 5.0177 0.00%
2025-11-10 0 5.280 5.250 5.270 5.230 5.300 128,500 679,350 5.2868 5.016 4.987 5.006 4.968 5.035 135,275 5.0220 0.76%
2025-11-07 0 5.240 5.230 5.240 5.220 5.280 36,000 189,630 5.2675 4.978 4.968 4.978 4.959 5.016 37,898 5.0037 -0.38%
2025-11-06 0 5.260 5.230 5.260 5.230 5.280 33,500 175,260 5.2316 4.997 4.968 4.997 4.968 5.016 35,266 4.9696 0.57%
2025-11-05 0 5.230 5.220 5.230 5.220 5.240 56,000 292,960 5.2314 4.968 4.959 4.968 4.959 4.978 58,953 4.9694 -0.38%
2025-11-04 0 5.250 5.240 5.260 5.240 5.290 140,000 736,285 5.2592 4.987 4.978 4.997 4.978 5.025 147,381 4.9958 -0.19%
2025-11-03 0 5.260 5.260 5.280 5.260 5.300 148,000 782,010 5.2839 4.997 4.997 5.016 4.997 5.035 155,803 5.0192 0.00%
2025-10-31 0 5.260 5.260 5.280 5.260 5.300 148,500 783,705 5.2775 4.997 4.997 5.016 4.997 5.035 156,330 5.0132 0.19%
2025-10-30 0 5.250 5.240 5.250 5.250 5.290 166,000 875,150 5.2720 4.987 4.978 4.987 4.987 5.025 174,752 5.0079 -0.38%
2025-10-28 0 5.270 5.270 5.280 5.260 5.290 175,500 926,180 5.2774 5.006 5.006 5.016 4.997 5.025 184,753 5.0131 0.38%
2025-10-27 0 5.250 5.250 5.260 5.220 5.270 71,500 374,080 5.2319 4.987 4.987 4.997 4.959 5.006 75,270 4.9699 0.57%
2025-10-24 0 5.220 5.200 5.220 5.210 5.300 81,000 424,230 5.2374 4.959 4.940 4.959 4.949 5.035 85,271 4.9751 0.00%
2025-10-23 0 5.220 5.210 5.300 5.190 5.300 193,000 1,013,675 5.2522 4.959 4.949 5.035 4.930 5.035 203,176 4.9892 0.00%
2025-10-22 0 5.220 5.190 5.220 5.180 5.220 31,000 161,710 5.2165 4.959 4.930 4.959 4.921 4.959 32,634 4.9552 0.00%
2025-10-21 0 5.220 5.200 5.220 5.170 5.240 77,000 400,610 5.2027 4.959 4.940 4.959 4.911 4.978 81,060 4.9422 0.77%
2025-10-20 0 5.180 5.180 5.220 5.160 5.240 52,500 273,705 5.2134 4.921 4.921 4.959 4.902 4.978 55,268 4.9523 0.39%
2025-10-17 0 5.160 5.160 5.200 5.150 5.210 87,000 450,775 5.1813 4.902 4.902 4.940 4.892 4.949 91,587 4.9218 -0.96%
2025-10-16 0 5.210 5.210 5.220 5.190 5.220 51,000 266,100 5.2176 4.949 4.949 4.959 4.930 4.959 53,689 4.9563 0.39%
2025-10-15 0 5.190 5.190 5.220 5.160 5.220 43,378 225,976 5.2095 4.930 4.930 4.959 4.902 4.959 45,665 4.9486 0.19%
2025-10-14 0 5.180 5.180 5.200 5.160 5.210 82,500 426,755 5.1728 4.921 4.921 4.940 4.902 4.949 86,850 4.9137 0.19%
2025-10-13 0 5.170 5.170 5.180 5.150 5.230 189,500 982,485 5.1846 4.911 4.911 4.921 4.892 4.968 199,491 4.9250 -1.15%
2025-10-10 0 5.230 5.230 5.240 5.210 5.270 201,000 1,054,565 5.2466 4.968 4.968 4.978 4.949 5.006 211,598 4.9838 -1.13%
2025-10-09 0 5.290 5.200 5.290 5.210 5.300 114,500 602,475 5.2618 5.025 4.940 5.025 4.949 5.035 120,537 4.9983 1.54%
2025-10-08 0 5.210 5.200 5.230 5.190 5.280 153,500 802,570 5.2285 4.949 4.940 4.968 4.930 5.016 161,593 4.9666 -0.38%
2025-10-06 0 5.230 5.220 5.260 5.220 5.280 26,000 136,805 5.2617 4.968 4.959 4.997 4.959 5.016 27,371 4.9982 0.19%
2025-10-03 0 5.220 5.190 5.260 5.200 5.290 87,500 457,615 5.2299 4.959 4.930 4.997 4.940 5.025 92,113 4.9680 0.00%
2025-10-02 0 5.220 5.200 5.220 5.190 5.230 97,000 506,590 5.2226 4.959 4.940 4.959 4.930 4.968 102,114 4.9610 0.00%
2025-09-30 0 5.220 5.210 5.220 5.170 5.220 16,000 82,745 5.1716 4.959 4.949 4.959 4.911 4.959 16,844 4.9126 0.00%
2025-09-29 0 5.220 5.220 5.230 5.220 5.270 55,500 290,385 5.2322 4.959 4.959 4.968 4.959 5.006 58,426 4.9701 0.19%
2025-09-26 0 5.210 5.180 5.200 5.150 5.250 307,500 1,593,730 5.1829 4.949 4.921 4.940 4.892 4.987 323,713 4.9233 -1.33%
2025-09-25 0 5.280 5.280 5.300 5.230 5.310 127,500 670,005 5.2549 5.016 5.016 5.035 4.968 5.044 134,222 4.9918 0.00%
2025-09-24 0 5.280 5.280 5.310 5.220 5.310 83,000 438,055 5.2778 5.016 5.016 5.044 4.959 5.044 87,376 5.0134 0.76%
2025-09-23 0 5.240 5.230 5.240 5.220 5.300 119,000 624,330 5.2465 4.978 4.968 4.978 4.959 5.035 125,274 4.9837 0.38%
2025-09-22 0 5.220 5.220 5.310 5.210 5.300 273,000 1,435,077 5.2567 4.959 4.959 5.044 4.949 5.035 287,394 4.9934 0.00%
2025-09-19 0 5.220 5.200 5.220 5.200 5.230 27,000 140,845 5.2165 4.959 4.940 4.959 4.940 4.968 28,424 4.9552 0.00%
2025-09-18 0 5.220 5.220 5.240 5.220 5.260 171,000 896,585 5.2432 4.959 4.959 4.978 4.959 4.997 180,016 4.9806 -0.19%
2025-09-17 0 5.230 5.230 5.240 5.190 5.280 281,000 1,472,090 5.2388 4.968 4.968 4.978 4.930 5.016 295,815 4.9764 0.77%
2025-09-16 0 5.190 5.190 5.200 5.190 5.240 77,500 403,208 5.2027 4.930 4.930 4.940 4.930 4.978 81,586 4.9421 -0.19%
2025-09-15 0 5.200 5.190 5.200 5.200 5.230 124,500 648,780 5.2111 4.940 4.930 4.940 4.940 4.968 131,064 4.9501 -0.57%
2025-09-12 0 5.230 5.230 5.260 5.220 5.280 123,402 647,175 5.2444 4.968 4.968 4.997 4.959 5.016 129,908 4.9818 0.19%
2025-09-11 0 5.220 5.220 5.240 5.200 5.280 131,500 686,820 5.2230 4.959 4.959 4.978 4.940 5.016 138,433 4.9614 0.58%
2025-09-10 0 5.190 5.190 5.200 5.180 5.200 132,500 688,280 5.1946 4.930 4.930 4.940 4.921 4.940 139,486 4.9344 0.00%
2025-09-09 0 5.190 5.180 5.230 5.150 5.220 143,000 741,485 5.1852 4.930 4.921 4.968 4.892 4.959 150,540 4.9255 0.19%
2025-09-08 0 5.180 5.140 5.180 5.120 5.220 151,500 780,400 5.1512 4.921 4.883 4.921 4.864 4.959 159,488 4.8932 1.37%
2025-09-05 0 5.110 5.100 5.110 5.070 5.180 88,500 452,045 5.1079 4.854 4.845 4.854 4.816 4.921 93,166 4.8520 0.39%
2025-09-04 0 5.090 5.090 5.120 5.080 5.100 85,673 436,098 5.0903 4.835 4.835 4.864 4.826 4.845 90,190 4.8353 0.00%
2025-09-03 0 5.090 5.080 5.090 5.080 5.120 90,500 460,945 5.0933 4.835 4.826 4.835 4.826 4.864 95,272 4.8382 -0.20%
2025-09-02 0 5.100 5.100 5.140 5.080 5.110 83,500 425,550 5.0964 4.845 4.845 4.883 4.826 4.854 87,902 4.8412 -0.20%
2025-09-01 0 5.110 5.110 5.180 5.110 5.180 33,092 169,249 5.1145 4.854 4.854 4.921 4.854 4.921 34,837 4.8583 -0.20%
2025-08-29 0 5.120 5.120 5.180 5.100 5.180 247,500 1,277,435 5.1614 4.864 4.864 4.921 4.845 4.921 260,549 4.9029 -0.19%
2025-08-28 0 5.130 5.130 5.180 5.130 5.230 266,000 1,373,045 5.1618 4.873 4.873 4.921 4.873 4.968 280,025 4.9033 -1.16%
2025-08-27 0 5.190 5.180 5.200 5.180 5.250 208,000 1,086,120 5.2217 4.930 4.921 4.940 4.921 4.987 218,967 4.9602 -0.57%
2025-08-26 0 5.220 5.220 5.240 5.220 5.250 69,500 363,170 5.2255 4.959 4.959 4.978 4.959 4.987 73,164 4.9638 -0.57%
2025-08-25 0 5.250 5.200 5.250 5.170 5.270 355,500 1,859,905 5.2318 4.987 4.940 4.987 4.911 5.006 374,243 4.9698 1.55%
2025-08-22 0 5.170 5.170 5.190 5.160 5.250 387,500 2,017,810 5.2073 4.911 4.911 4.930 4.902 4.987 407,931 4.9465 -0.19%
2025-08-21 0 5.180 5.170 5.180 5.160 5.200 165,000 854,755 5.1803 4.921 4.911 4.921 4.902 4.940 173,699 4.9209 -0.38%
2025-08-20 0 5.200 5.180 5.200 5.170 5.210 221,000 1,147,180 5.1909 4.940 4.921 4.940 4.911 4.949 232,652 4.9309 -0.19%
2025-08-19 0 5.210 5.190 5.210 5.160 5.220 115,052 599,016 5.2065 4.949 4.930 4.949 4.902 4.959 121,118 4.9457 0.19%
2025-08-18 0 5.200 5.200 5.220 5.200 5.230 196,000 1,021,875 5.2136 4.940 4.940 4.959 4.940 4.968 206,334 4.9525 -0.38%
2025-08-15 0 5.220 5.200 5.220 5.180 5.290 140,500 732,035 5.2102 4.959 4.940 4.959 4.921 5.025 147,908 4.9493 0.38%
2025-08-14 0 5.200 5.180 5.200 5.140 5.240 508,500 2,632,780 5.1775 4.940 4.921 4.940 4.883 4.978 535,310 4.9182 0.39%
2025-08-13 0 5.180 5.180 5.200 5.180 5.240 404,000 2,103,355 5.2063 4.921 4.921 4.940 4.921 4.978 425,301 4.9456 -0.38%
2025-08-12 0 5.200 5.200 5.230 5.160 5.290 676,000 3,516,065 5.2013 4.940 4.940 4.968 4.902 5.025 711,641 4.9408 0.78%
2025-08-11 0 5.160 5.140 5.160 5.150 5.280 378,000 1,965,480 5.1997 4.902 4.883 4.902 4.892 5.016 397,930 4.9393 -1.34%
2025-08-08 0 5.230 5.230 5.270 5.230 5.290 214,500 1,128,690 5.2620 4.968 4.968 5.006 4.968 5.025 225,809 4.9984 -0.38%
2025-08-07 0 5.250 5.250 5.280 5.210 5.290 535,500 2,804,825 5.2378 4.987 4.987 5.016 4.949 5.025 563,734 4.9754 -0.19%
2025-08-06 0 5.260 5.260 5.300 5.210 5.380 988,000 5,199,285 5.2624 4.997 4.997 5.035 4.949 5.111 1,040,091 4.9989 -1.68%
2025-08-05 0 5.350 5.350 5.360 5.350 5.420 230,000 1,233,670 5.3638 5.082 5.082 5.092 5.082 5.149 242,127 5.0951 0.19%
2025-08-04 0 5.340 5.340 5.350 5.340 5.370 122,000 652,765 5.3505 5.073 5.073 5.082 5.073 5.101 128,432 5.0826 0.00%
2025-08-01 0 5.340 5.340 5.350 5.330 5.450 245,500 1,318,120 5.3691 5.073 5.073 5.082 5.063 5.177 258,444 5.1002 0.00%
2025-07-31 0 5.340 5.330 5.350 5.320 5.380 168,000 898,120 5.3460 5.073 5.063 5.082 5.054 5.111 176,858 5.0782 0.95%
2025-07-30 0 5.290 5.280 5.290 5.280 5.370 473,500 2,519,155 5.3203 5.025 5.016 5.025 5.016 5.101 498,465 5.0538 -1.86%
2025-07-29 0 5.390 5.380 5.390 5.380 5.530 938,000 5,108,190 5.4458 5.120 5.111 5.120 5.111 5.253 987,455 5.1731 -2.53%
2025-07-28 0 5.530 5.520 5.540 5.520 5.750 444,400 2,468,733 5.5552 5.253 5.244 5.263 5.244 5.462 467,831 5.2770 -1.07%
2025-07-25 0 5.590 5.580 5.590 5.580 5.710 861,500 4,848,520 5.6280 5.310 5.301 5.310 5.301 5.424 906,922 5.3461 0.00%
2025-07-24 0 5.590 5.590 5.640 5.580 5.760 870,000 4,939,950 5.6781 5.310 5.310 5.358 5.301 5.472 915,870 5.3937 -1.76%
2025-07-23 0 5.690 5.660 5.690 5.370 5.730 2,457,600 13,741,678 5.5915 5.405 5.377 5.405 5.101 5.443 2,587,175 5.3115 6.16%
2025-07-22 0 5.360 5.360 5.380 5.170 5.370 2,455,500 12,933,300 5.2671 5.092 5.092 5.111 4.911 5.101 2,584,964 5.0033 4.28%
2025-07-21 0 5.140 5.140 5.160 4.890 5.190 6,422,665 32,213,846 5.0157 4.883 4.883 4.902 4.645 4.930 6,761,294 4.7644 -27.30%
2025-07-18 1 7.070 7.040 7.080 6.860 7.070 624,100 4,343,450 6.9595 6.716 6.687 6.725 6.516 6.716 657,005 6.6110 2.32%
2025-07-17 0 6.910 6.910 6.940 6.890 6.950 318,000 2,197,505 6.9104 6.564 6.564 6.592 6.545 6.602 334,766 6.5643 0.44%
2025-07-16 0 6.880 6.880 6.950 6.880 6.950 765,000 5,282,515 6.9052 6.535 6.535 6.602 6.535 6.602 805,334 6.5594 -0.29%
2025-07-15 0 6.900 6.870 6.900 6.870 6.900 400,584 2,756,886 6.8822 6.554 6.526 6.554 6.526 6.554 421,704 6.5375 0.44%
2025-07-14 0 6.870 6.860 6.870 6.860 6.890 369,000 2,535,810 6.8721 6.526 6.516 6.526 6.516 6.545 388,455 6.5279 0.00%
2025-07-11 0 6.870 6.860 6.870 6.860 6.880 192,500 1,322,065 6.8679 6.526 6.516 6.526 6.516 6.535 202,649 6.5239 0.00%
2025-07-10 0 6.870 6.850 6.870 6.850 6.870 200,500 1,374,930 6.8575 6.526 6.507 6.526 6.507 6.526 211,071 6.5141 0.15%
2025-07-09 0 6.860 6.850 6.860 6.840 6.870 468,083 3,207,839 6.8531 6.516 6.507 6.516 6.497 6.526 492,762 6.5099 -0.29%
2025-07-08 0 6.880 6.860 6.880 6.860 6.880 437,767 3,003,845 6.8617 6.535 6.516 6.535 6.516 6.535 460,848 6.5181 0.29%
2025-07-07 0 6.860 6.860 6.870 6.860 6.870 475,300 3,260,863 6.8606 6.516 6.516 6.526 6.516 6.526 500,360 6.5170 0.00%
2025-07-04 0 6.860 6.850 6.860 6.850 6.870 400,500 2,748,015 6.8615 6.516 6.507 6.516 6.507 6.526 421,616 6.5178 0.00%
2025-07-03 0 6.860 6.860 6.870 6.850 6.870 317,500 2,178,220 6.8605 6.516 6.516 6.526 6.507 6.526 334,240 6.5169 0.00%
2025-07-02 0 6.860 6.850 6.860 6.850 6.860 402,500 2,760,045 6.8573 6.516 6.507 6.516 6.507 6.516 423,721 6.5138 0.00%
2025-06-30 0 6.860 6.820 6.870 6.830 6.860 185,500 1,269,540 6.8439 6.516 6.478 6.526 6.488 6.516 195,280 6.5011 0.29%
2025-06-27 0 6.840 6.840 6.860 6.840 6.870 375,500 2,574,792 6.8570 6.497 6.497 6.516 6.497 6.526 395,298 6.5135 -0.29%
2025-06-26 0 6.860 6.860 6.870 6.850 6.870 529,200 3,630,083 6.8596 6.516 6.516 6.526 6.507 6.526 557,102 6.5160 -0.15%
2025-06-25 0 6.870 6.840 6.870 6.850 6.900 869,500 5,980,035 6.8776 6.526 6.497 6.526 6.507 6.554 915,344 6.5331 0.00%
2025-06-24 0 6.870 6.850 6.880 6.860 6.880 50,000 343,230 6.8646 6.526 6.507 6.535 6.516 6.535 52,636 6.5208 0.29%
2025-06-23 0 6.850 6.860 6.870 6.840 6.870 88,500 606,230 6.8501 6.507 6.516 6.526 6.497 6.526 93,166 6.5070 -0.15%
2025-06-20 0 6.860 6.850 6.860 6.850 6.880 154,500 1,058,970 6.8542 6.516 6.507 6.516 6.507 6.535 162,646 6.5109 0.15%
2025-06-19 0 6.850 6.850 6.880 6.860 6.870 101,693 697,856 6.8624 6.507 6.507 6.535 6.516 6.526 107,055 6.5187 -0.15%
2025-06-18 0 6.860 6.850 6.870 6.860 6.870 12,500 85,770 6.8616 6.516 6.507 6.526 6.516 6.526 13,159 6.5179 -0.15%
2025-06-17 0 6.870 6.870 6.880 6.860 6.880 148,820 1,021,111 6.8614 6.526 6.526 6.535 6.516 6.535 156,666 6.5177 -0.15%
2025-06-16 0 6.880 6.870 6.880 6.850 6.880 535,500 3,679,105 6.8704 6.535 6.526 6.535 6.507 6.535 563,734 6.5263 0.29%
2025-06-13 0 6.860 6.850 6.860 6.850 6.870 345,000 2,364,550 6.8538 6.516 6.507 6.516 6.507 6.526 363,190 6.5105 -0.29%
2025-06-12 0 6.880 6.870 6.880 6.850 6.880 292,500 2,006,820 6.8609 6.535 6.526 6.535 6.507 6.535 307,922 6.5173 0.15%
2025-06-11 0 6.870 6.870 6.880 6.870 6.890 306,500 2,109,110 6.8813 6.526 6.526 6.535 6.526 6.545 322,660 6.5366 -0.15%
2025-06-10 0 6.880 6.870 6.880 6.860 6.890 128,500 882,925 6.8710 6.535 6.526 6.535 6.516 6.545 135,275 6.5269 0.15%
2025-06-09 0 6.870 6.860 6.870 6.870 6.890 200,500 1,378,435 6.8750 6.526 6.516 6.526 6.526 6.545 211,071 6.5307 -0.29%
2025-06-06 0 6.890 6.880 6.900 6.880 6.920 88,500 609,470 6.8867 6.545 6.535 6.554 6.535 6.573 93,166 6.5418 0.00%
2025-06-05 0 6.890 6.870 6.890 6.880 6.910 594,380 4,092,670 6.8856 6.545 6.526 6.545 6.535 6.564 625,718 6.5408 -0.14%
2025-06-04 0 6.900 6.880 6.900 6.880 6.900 243,500 1,676,250 6.8840 6.554 6.535 6.554 6.535 6.554 256,338 6.5392 0.29%
2025-06-03 0 6.880 6.860 6.880 6.860 6.890 334,000 2,295,170 6.8718 6.535 6.516 6.535 6.516 6.545 351,610 6.5276 -0.15%
2025-06-02 0 6.890 6.880 6.890 6.880 6.910 600,000 4,134,955 6.8916 6.545 6.535 6.545 6.535 6.564 631,634 6.5464 -0.43%
2025-05-30 0 6.920 6.910 6.920 6.910 6.920 69,250 478,632 6.9117 6.573 6.564 6.573 6.564 6.573 72,901 6.5655 0.14%
2025-05-29 0 6.910 6.900 6.910 6.890 6.920 253,360 1,750,200 6.9080 6.564 6.554 6.564 6.545 6.573 266,718 6.5620 0.00%
2025-05-28 0 6.910 6.910 6.920 6.890 6.920 343,000 2,369,590 6.9084 6.564 6.564 6.573 6.545 6.573 361,084 6.5624 0.00%
2025-05-27 0 6.910 6.900 6.910 6.890 6.920 333,500 2,300,940 6.8994 6.564 6.554 6.564 6.545 6.573 351,083 6.5538 0.00%
2025-05-26 0 6.910 6.910 6.920 6.880 6.910 404,500 2,786,365 6.8884 6.564 6.564 6.573 6.535 6.564 425,827 6.5434 0.44%
2025-05-23 0 6.880 6.880 6.890 6.870 6.890 165,500 1,137,560 6.8735 6.535 6.535 6.545 6.526 6.545 174,226 6.5292 0.15%
2025-05-22 0 6.870 6.870 6.880 6.870 6.890 275,000 1,890,875 6.8759 6.526 6.526 6.535 6.526 6.545 289,499 6.5315 0.29%
2025-05-21 0 6.850 6.840 6.850 6.840 6.870 807,000 5,529,420 6.8518 6.507 6.497 6.507 6.497 6.526 849,548 6.5087 -0.29%
2025-05-20 0 6.870 6.860 6.870 6.840 6.890 422,816 2,897,968 6.8540 6.526 6.516 6.526 6.497 6.545 445,109 6.5107 0.44%
2025-05-19 0 6.840 6.840 6.850 6.840 6.850 275,500 1,885,360 6.8434 6.497 6.497 6.507 6.497 6.507 290,025 6.5007 0.00%
2025-05-16 0 6.840 6.840 6.850 6.840 6.850 496,000 3,393,230 6.8412 6.497 6.497 6.507 6.497 6.507 522,151 6.4986 0.00%
2025-05-15 0 6.840 6.840 6.850 6.840 6.850 160,000 1,095,200 6.8450 6.497 6.497 6.507 6.497 6.507 168,436 6.5022 -0.15%
2025-05-14 0 6.850 6.840 6.850 6.840 6.850 276,000 1,887,935 6.8403 6.507 6.497 6.507 6.497 6.507 290,552 6.4978 0.15%
2025-05-13 0 6.840 6.840 6.850 6.840 6.850 335,000 2,292,460 6.8432 6.497 6.497 6.507 6.497 6.507 352,663 6.5004 0.00%
2025-05-12 0 6.840 6.840 6.850 6.840 6.840 452,191 3,092,974 6.8400 6.497 6.497 6.507 6.497 6.497 476,032 6.4974 0.00%
2025-05-09 0 6.840 6.840 6.850 6.840 6.850 230,000 1,575,490 6.8500 6.497 6.497 6.507 6.497 6.507 242,127 6.5069 -0.29%
2025-05-08 0 6.860 6.840 6.860 6.840 6.860 460,045 3,148,654 6.8442 6.516 6.497 6.516 6.497 6.516 484,300 6.5014 0.15%
2025-05-07 0 6.850 6.840 6.850 6.820 6.850 769,954 5,264,103 6.8369 6.507 6.497 6.507 6.478 6.507 810,549 6.4945 0.15%
2025-05-06 0 6.840 6.840 6.850 6.800 6.850 1,300,125 8,873,841 6.8254 6.497 6.497 6.507 6.459 6.507 1,368,673 6.4835 0.59%
2025-05-02 0 6.800 6.800 6.820 6.760 6.830 1,855,840 12,630,173 6.8056 6.459 6.459 6.478 6.421 6.488 1,953,687 6.4648 -0.58%
2025-04-30 0 6.840 6.840 6.850 6.800 6.880 2,776,150 19,004,520 6.8456 6.497 6.497 6.507 6.459 6.535 2,922,520 6.5028 43.10%
2025-04-29 1 - - - - - 0 0 - 4.541 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 4.541 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 4.541 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 4.541 - - - - 0 - 0.00%
2025-04-23 0 4.780 4.750 4.780 4.750 4.790 23,500 112,380 4.7821 4.541 4.512 4.541 4.512 4.550 24,739 4.5426 1.06%
2025-04-22 0 4.730 4.800 4.840 4.730 4.800 12,500 59,300 4.7440 4.493 4.560 4.598 4.493 4.560 13,159 4.5064 0.00%
2025-04-17 0 4.730 4.730 4.830 - - 0 0 - 4.493 4.493 4.588 - - 0 - 0.00%
2025-04-16 0 4.730 4.730 4.840 4.720 4.830 10,000 48,080 4.8080 4.493 4.493 4.598 4.484 4.588 10,527 4.5672 -1.46%
2025-04-15 0 4.800 4.730 4.800 4.700 4.800 40,500 192,570 4.7548 4.560 4.493 4.560 4.465 4.560 42,635 4.5167 0.00%
2025-04-14 0 4.800 4.700 4.800 4.690 4.820 107,000 511,395 4.7794 4.560 4.465 4.560 4.455 4.579 112,641 4.5400 1.05%
2025-04-11 0 4.750 4.710 4.750 4.700 4.750 82,000 388,290 4.7352 4.512 4.474 4.512 4.465 4.512 86,323 4.4981 1.06%
2025-04-10 0 4.700 4.670 4.750 4.650 4.750 20,000 93,970 4.6985 4.465 4.436 4.512 4.417 4.512 21,054 4.4632 1.08%
2025-04-09 0 4.650 4.650 4.730 4.450 4.650 34,501 155,994 4.5214 4.417 4.417 4.493 4.227 4.417 36,320 4.2950 1.53%
2025-04-08 0 4.580 4.580 4.680 4.540 4.680 23,000 105,670 4.5943 4.351 4.351 4.446 4.313 4.446 24,213 4.3642 2.92%
2025-04-07 0 4.450 4.400 4.500 4.390 4.800 387,500 1,763,395 4.5507 4.227 4.180 4.275 4.170 4.560 407,931 4.3228 -7.68%
2025-04-03 0 4.820 4.840 4.890 4.820 4.890 68,000 329,245 4.8418 4.579 4.598 4.645 4.579 4.645 71,585 4.5993 -2.63%
2025-04-02 0 4.950 4.860 4.950 4.830 4.960 69,500 341,600 4.9151 4.702 4.617 4.702 4.588 4.712 73,164 4.6689 1.85%
2025-04-01 0 4.860 4.830 4.880 4.830 4.880 24,000 116,645 4.8602 4.617 4.588 4.636 4.588 4.636 25,265 4.6168 0.83%
2025-03-31 0 4.820 4.820 4.880 4.810 4.870 14,500 70,175 4.8397 4.579 4.579 4.636 4.569 4.626 15,264 4.5973 0.00%
2025-03-28 0 4.820 4.820 4.880 4.800 4.870 137,237 665,049 4.8460 4.579 4.579 4.636 4.560 4.626 144,473 4.6033 -0.82%
2025-03-27 0 4.860 4.860 4.880 4.850 4.900 66,501 323,384 4.8628 4.617 4.617 4.636 4.607 4.655 70,007 4.6193 -0.61%
2025-03-26 0 4.890 4.880 4.890 4.870 4.900 111,000 543,265 4.8943 4.645 4.636 4.645 4.626 4.655 116,852 4.6492 -0.41%
2025-03-25 0 4.910 4.900 4.940 4.860 4.910 61,000 298,855 4.8993 4.664 4.655 4.693 4.617 4.664 64,216 4.6539 0.61%
2025-03-24 0 4.880 4.870 4.880 4.860 4.900 201,500 986,370 4.8951 4.636 4.626 4.636 4.617 4.655 212,124 4.6500 0.41%
2025-03-21 0 4.860 4.860 4.900 4.860 4.900 34,000 166,130 4.8862 4.617 4.617 4.655 4.617 4.655 35,793 4.6415 -0.82%
2025-03-20 0 4.900 4.860 4.900 4.860 4.900 82,000 401,660 4.8983 4.655 4.617 4.655 4.617 4.655 86,323 4.6530 0.82%
2025-03-19 0 4.860 4.860 4.930 4.860 4.900 183,000 893,710 4.8837 4.617 4.617 4.683 4.617 4.655 192,649 4.6391 -0.41%
2025-03-18 0 4.880 4.880 4.920 4.880 4.920 59,000 288,895 4.8965 4.636 4.636 4.674 4.636 4.674 62,111 4.6513 0.41%
2025-03-17 0 4.860 4.860 4.940 4.840 4.940 88,500 431,215 4.8725 4.617 4.617 4.693 4.598 4.693 93,166 4.6285 -0.41%
2025-03-14 0 4.880 4.880 4.910 4.830 4.900 229,000 1,120,375 4.8925 4.636 4.636 4.664 4.588 4.655 241,074 4.6474 0.00%
2025-03-13 0 4.880 4.860 4.900 4.880 4.900 30,500 148,850 4.8803 4.636 4.617 4.655 4.636 4.655 32,108 4.6359 0.00%
2025-03-12 0 4.880 4.870 4.990 4.870 4.900 8,500 41,690 4.9047 4.636 4.626 4.740 4.626 4.655 8,948 4.6591 -0.20%
2025-03-11 0 4.890 4.890 4.920 4.880 4.920 136,500 668,915 4.9005 4.645 4.645 4.674 4.636 4.674 143,697 4.6550 -1.01%
2025-03-10 0 4.940 4.940 4.950 4.860 4.940 52,500 258,640 4.9265 4.693 4.693 4.702 4.617 4.693 55,268 4.6797 1.23%
2025-03-07 0 4.880 4.880 4.950 - - 0 0 - 4.636 4.636 4.702 - - 0 - 0.00%
2025-03-06 0 4.880 4.880 4.900 4.860 4.900 43,500 212,260 4.8795 4.636 4.636 4.655 4.617 4.655 45,793 4.6352 0.41%
2025-03-05 0 4.860 4.860 4.940 4.850 4.850 7,000 33,950 4.8500 4.617 4.617 4.693 4.607 4.607 7,369 4.6071 0.83%
2025-03-04 0 4.820 4.820 4.890 4.820 4.900 1,519,500 7,444,485 4.8993 4.579 4.579 4.645 4.579 4.655 1,599,614 4.6539 -0.62%
2025-03-03 0 4.850 4.820 4.880 4.850 4.900 39,500 192,135 4.8642 4.607 4.579 4.636 4.607 4.655 41,583 4.6206 -0.82%
2025-02-28 0 4.890 4.810 4.900 4.860 4.910 339,500 1,663,960 4.9012 4.645 4.569 4.655 4.617 4.664 357,400 4.6557 -0.81%
2025-02-27 0 4.930 4.920 4.930 4.900 4.950 54,500 267,770 4.9132 4.683 4.674 4.683 4.655 4.702 57,373 4.6671 0.61%
2025-02-26 0 4.900 4.900 4.930 4.900 4.970 107,000 528,210 4.9365 4.655 4.655 4.683 4.655 4.721 112,641 4.6893 -0.61%
2025-02-25 0 4.930 4.920 4.950 4.910 4.950 28,000 138,085 4.9316 4.683 4.674 4.702 4.664 4.702 29,476 4.6846 0.00%
2025-02-24 0 4.930 4.920 4.950 4.920 4.930 14,500 71,435 4.9266 4.683 4.674 4.702 4.674 4.683 15,264 4.6798 0.61%
2025-02-21 0 4.900 4.880 4.950 4.850 4.950 55,000 268,835 4.8879 4.655 4.636 4.702 4.607 4.702 57,900 4.6431 1.03%
2025-02-20 0 4.850 4.840 4.900 4.820 4.880 56,500 274,025 4.8500 4.607 4.598 4.655 4.579 4.636 59,479 4.6071 0.00%
2025-02-19 0 4.850 4.810 4.920 - - 0 0 - 4.607 4.569 4.674 - - 0 - 0.00%
2025-02-18 0 4.850 4.850 4.890 4.850 4.870 50,000 242,880 4.8576 4.607 4.607 4.645 4.607 4.626 52,636 4.6143 -0.41%
2025-02-17 0 4.870 4.870 4.920 4.830 4.870 11,500 55,605 4.8352 4.626 4.626 4.674 4.588 4.626 12,106 4.5931 1.04%
2025-02-14 0 4.820 4.830 4.890 4.810 4.880 7,500 36,490 4.8653 4.579 4.588 4.645 4.569 4.636 7,895 4.6217 -0.62%
2025-02-13 0 4.850 4.850 4.870 4.800 4.900 2,048,000 10,034,030 4.8994 4.607 4.607 4.626 4.560 4.655 2,155,979 4.6540 -1.02%
2025-02-12 0 4.900 4.900 4.910 4.900 4.910 7,500 36,795 4.9060 4.655 4.655 4.664 4.655 4.664 7,895 4.6603 -0.20%
2025-02-11 0 4.910 4.940 4.950 4.910 4.940 73,500 361,715 4.9213 4.664 4.693 4.702 4.664 4.693 77,375 4.6748 -0.61%
2025-02-10 0 4.940 4.940 4.950 4.940 4.940 8,500 41,990 4.9400 4.693 4.693 4.702 4.693 4.693 8,948 4.6926 0.00%
2025-02-07 0 4.940 4.940 4.980 4.930 4.940 33,500 165,475 4.9396 4.693 4.693 4.731 4.683 4.693 35,266 4.6922 0.00%
2025-02-06 0 4.940 4.940 4.970 4.930 5.000 30,500 151,790 4.9767 4.693 4.693 4.721 4.683 4.750 32,108 4.7275 -0.40%
2025-02-05 0 4.960 4.950 4.960 4.910 4.960 51,500 255,150 4.9544 4.712 4.702 4.712 4.664 4.712 54,215 4.7062 0.81%
2025-02-04 0 4.920 4.920 4.930 4.900 4.940 554,000 2,715,235 4.9011 4.674 4.674 4.683 4.655 4.693 583,209 4.6557 0.41%
2025-02-03 0 4.900 4.900 4.920 4.900 4.920 19,500 95,665 4.9059 4.655 4.655 4.674 4.655 4.674 20,528 4.6602 -0.41%
2025-01-28 0 4.920 4.910 4.920 4.920 4.990 11,000 54,705 4.9732 4.674 4.664 4.674 4.674 4.740 11,580 4.7241 -0.40%
2025-01-27 0 4.940 4.920 4.950 4.920 4.950 22,500 111,325 4.9478 4.693 4.674 4.702 4.674 4.702 23,686 4.7000 0.41%
2025-01-24 0 4.920 4.910 4.920 4.910 4.920 26,500 130,230 4.9143 4.674 4.664 4.674 4.664 4.674 27,897 4.6682 0.20%
2025-01-23 0 4.910 4.910 4.920 4.900 4.920 22,000 107,965 4.9075 4.664 4.664 4.674 4.655 4.674 23,160 4.6617 0.00%
2025-01-22 0 4.910 4.900 4.950 4.900 4.900 237,000 1,161,300 4.9000 4.664 4.655 4.702 4.655 4.655 249,496 4.6546 0.20%
2025-01-21 0 4.900 4.900 4.910 4.900 4.980 453,500 2,223,805 4.9036 4.655 4.655 4.664 4.655 4.731 477,410 4.6581 -0.41%
2025-01-20 0 4.920 4.910 4.970 4.910 4.960 60,000 295,125 4.9188 4.674 4.664 4.721 4.664 4.712 63,163 4.6724 -0.81%
2025-01-17 0 4.960 4.930 4.960 4.920 4.980 4,500 22,220 4.9378 4.712 4.683 4.712 4.674 4.731 4,737 4.6905 0.61%
2025-01-16 0 4.930 4.920 4.930 4.910 4.980 126,000 618,930 4.9121 4.683 4.674 4.683 4.664 4.731 132,643 4.6661 0.41%
2025-01-15 0 4.910 4.900 4.920 4.890 4.910 3,574,500 17,515,950 4.9003 4.664 4.655 4.674 4.645 4.664 3,762,962 4.6548 -0.20%
2025-01-14 0 4.920 4.910 4.950 4.910 4.950 17,500 86,455 4.9403 4.674 4.664 4.702 4.664 4.702 18,423 4.6929 0.00%
2025-01-13 0 4.920 4.920 4.960 4.920 5.090 28,000 141,050 5.0375 4.674 4.674 4.712 4.674 4.835 29,476 4.7852 -0.61%
2025-01-10 0 4.950 4.920 4.950 4.950 4.980 166,000 823,400 4.9602 4.702 4.674 4.702 4.702 4.731 174,752 4.7118 -0.20%
2025-01-09 0 4.960 4.950 4.960 4.930 4.990 28,100 139,389 4.9605 4.712 4.702 4.712 4.683 4.740 29,582 4.7120 0.61%
2025-01-08 0 4.930 4.930 4.950 4.920 5.000 27,000 133,320 4.9378 4.683 4.683 4.702 4.674 4.750 28,424 4.6905 0.20%
2025-01-07 0 4.920 4.910 4.920 4.920 4.930 33,000 162,585 4.9268 4.674 4.664 4.674 4.674 4.683 34,740 4.6801 0.00%
2025-01-06 0 4.920 4.910 4.940 4.900 4.960 82,500 406,520 4.9275 4.674 4.664 4.693 4.655 4.712 86,850 4.6807 0.61%
2025-01-03 0 4.890 4.890 4.900 4.890 4.920 469,500 2,302,100 4.9033 4.645 4.645 4.655 4.645 4.674 494,254 4.6577 -0.61%
2025-01-02 0 4.920 4.910 4.930 4.900 4.960 432,500 2,123,735 4.9104 4.674 4.664 4.683 4.655 4.712 455,303 4.6644 1.03%
2024-12-31 0 4.970 4.970 4.990 4.970 4.980 15,500 77,170 4.9787 4.626 4.626 4.645 4.626 4.635 16,652 4.6342 0.00%
2024-12-30 0 4.970 4.970 4.980 4.960 4.970 105,244 522,145 4.9613 4.626 4.626 4.635 4.617 4.626 113,068 4.6180 0.20%
2024-12-27 0 4.960 4.950 4.980 4.940 4.950 51,000 252,430 4.9496 4.617 4.607 4.635 4.598 4.607 54,791 4.6071 0.40%
2024-12-24 0 4.940 4.930 4.990 4.900 4.940 531,000 2,602,320 4.9008 4.598 4.589 4.645 4.561 4.598 570,475 4.5617 0.61%
2024-12-23 0 4.910 4.900 4.980 4.900 5.000 538,000 2,638,535 4.9043 4.570 4.561 4.635 4.561 4.654 577,995 4.5650 -0.41%
2024-12-20 0 4.930 4.930 4.940 4.900 4.940 41,000 202,175 4.9311 4.589 4.589 4.598 4.561 4.598 44,048 4.5899 -0.20%
2024-12-19 0 4.940 4.930 4.950 4.930 4.950 21,500 106,020 4.9312 4.598 4.589 4.607 4.589 4.607 23,098 4.5899 -0.40%
2024-12-18 0 4.960 4.920 4.960 4.920 4.960 5,000 24,680 4.9360 4.617 4.580 4.617 4.580 4.617 5,372 4.5944 0.81%
2024-12-17 0 4.920 4.920 4.960 4.900 4.990 36,000 177,910 4.9419 4.580 4.580 4.617 4.561 4.645 38,676 4.6000 -1.60%
2024-12-16 0 5.000 4.950 5.000 5.000 5.040 76,000 380,800 5.0105 4.654 4.607 4.654 4.654 4.691 81,650 4.6638 -0.99%
2024-12-13 0 5.050 5.010 5.050 4.930 5.050 68,000 342,040 5.0300 4.701 4.663 4.701 4.589 4.701 73,055 4.6819 2.43%
2024-12-12 0 4.930 4.930 4.950 4.930 5.000 205,500 1,025,135 4.9885 4.589 4.589 4.607 4.589 4.654 220,777 4.6433 0.41%
2024-12-11 0 4.910 4.900 4.960 4.900 4.970 146,500 718,560 4.9048 4.570 4.561 4.617 4.561 4.626 157,391 4.5654 -0.20%
2024-12-10 0 4.920 4.910 4.940 4.900 4.980 38,000 187,885 4.9443 4.580 4.570 4.598 4.561 4.635 40,825 4.6022 0.00%
2024-12-09 0 4.920 4.920 4.970 4.900 4.980 32,500 160,220 4.9298 4.580 4.580 4.626 4.561 4.635 34,916 4.5887 -0.61%
2024-12-06 0 4.950 4.930 4.950 4.890 4.980 105,500 517,300 4.9033 4.607 4.589 4.607 4.552 4.635 113,343 4.5640 1.23%
2024-12-05 0 4.890 4.890 4.900 4.890 4.900 34,500 168,840 4.8939 4.552 4.552 4.561 4.552 4.561 37,065 4.5553 -0.61%
2024-12-04 0 4.920 4.920 4.950 4.890 4.960 130,500 640,440 4.9076 4.580 4.580 4.607 4.552 4.617 140,201 4.5680 0.61%
2024-12-03 0 4.890 4.890 4.920 4.790 4.920 266,500 1,303,380 4.8907 4.552 4.552 4.580 4.459 4.580 286,312 4.5523 2.09%
2024-12-02 0 4.790 4.790 4.830 4.710 4.840 166,500 797,415 4.7893 4.459 4.459 4.496 4.384 4.505 178,878 4.4579 2.57%
2024-11-29 0 4.670 4.670 4.720 4.570 4.800 212,000 999,080 4.7126 4.347 4.347 4.393 4.254 4.468 227,760 4.3865 4.94%
2024-11-28 0 4.450 4.450 4.550 4.450 4.470 148,500 661,010 4.4512 4.142 4.142 4.235 4.142 4.161 159,540 4.1432 0.00%
2024-11-27 0 4.450 4.450 4.490 4.410 4.690 78,100 353,198 4.5224 4.142 4.142 4.179 4.105 4.365 83,906 4.2094 -1.33%
2024-11-26 0 4.510 4.500 4.550 4.300 4.510 177,500 783,390 4.4135 4.198 4.189 4.235 4.002 4.198 190,695 4.1081 3.68%
2024-11-25 0 4.350 4.350 4.390 4.300 4.350 73,500 318,025 4.3269 4.049 4.049 4.086 4.002 4.049 78,964 4.0275 1.16%
2024-11-22 0 4.300 4.280 4.320 4.260 4.410 713,500 3,101,135 4.3464 4.002 3.984 4.021 3.965 4.105 766,542 4.0456 -1.60%
2024-11-21 0 4.370 4.370 4.420 4.300 4.500 550,000 2,429,680 4.4176 4.068 4.068 4.114 4.002 4.189 590,887 4.1119 -7.81%
2024-11-20 0 4.740 4.740 4.830 - - 0 0 - 4.412 4.412 4.496 - - 0 - 0.42%
2024-11-19 0 4.720 4.720 4.840 4.700 4.840 16,000 77,020 4.8138 4.393 4.393 4.505 4.375 4.505 17,189 4.4807 -2.48%
2024-11-18 0 4.840 4.700 4.840 4.620 4.870 189,000 912,980 4.8306 4.505 4.375 4.505 4.300 4.533 203,050 4.4963 2.98%
2024-11-15 0 4.700 4.670 4.780 4.670 4.700 44,000 206,150 4.6852 4.375 4.347 4.449 4.347 4.375 47,271 4.3610 0.86%
2024-11-14 0 4.660 4.610 4.660 4.600 4.680 39,000 180,675 4.6327 4.338 4.291 4.338 4.282 4.356 41,899 4.3121 0.87%
2024-11-13 0 4.620 4.620 4.680 4.600 4.670 23,000 106,545 4.6324 4.300 4.300 4.356 4.282 4.347 24,710 4.3118 -2.33%
2024-11-12 0 4.730 4.680 4.730 4.680 4.750 76,500 360,205 4.7086 4.403 4.356 4.403 4.356 4.421 82,187 4.3827 -1.25%
2024-11-11 0 4.790 4.720 4.820 4.610 4.880 97,000 460,525 4.7477 4.459 4.393 4.486 4.291 4.542 104,211 4.4192 -0.21%
2024-11-08 0 4.800 4.760 4.800 - - 0 0 - 4.468 4.431 4.468 - - 0 - -0.21%
2024-11-07 0 4.810 4.800 4.870 4.800 4.890 95,000 458,000 4.8211 4.477 4.468 4.533 4.468 4.552 102,062 4.4875 0.21%
2024-11-06 0 4.800 4.800 4.860 4.790 4.920 45,000 217,745 4.8388 4.468 4.468 4.524 4.459 4.580 48,345 4.5040 -2.83%
2024-11-05 0 4.940 4.930 5.050 4.940 5.100 46,000 229,330 4.9854 4.598 4.589 4.701 4.598 4.747 49,420 4.6405 -1.00%
2024-11-04 0 4.990 4.990 5.070 4.910 4.990 193,000 950,870 4.9268 4.645 4.645 4.719 4.570 4.645 207,348 4.5859 1.84%
2024-11-01 0 4.900 4.900 4.920 4.700 4.920 51,500 249,660 4.8478 4.561 4.561 4.580 4.375 4.580 55,329 4.5123 1.66%
2024-10-31 0 4.820 4.820 4.880 4.710 4.890 66,500 317,780 4.7786 4.486 4.486 4.542 4.384 4.552 71,444 4.4480 0.00%
2024-10-30 0 4.820 4.820 4.850 4.780 4.820 13,500 64,785 4.7989 4.486 4.486 4.514 4.449 4.486 14,504 4.4668 0.00%
2024-10-29 0 4.820 4.810 4.940 4.800 4.890 213,000 1,037,155 4.8693 4.486 4.477 4.598 4.468 4.552 228,835 4.5323 0.00%
2024-10-28 0 4.820 4.820 4.850 4.800 4.850 41,000 197,675 4.8213 4.486 4.486 4.514 4.468 4.514 44,048 4.4877 -1.03%
2024-10-25 0 4.870 4.870 4.920 4.810 5.000 103,000 510,720 4.9584 4.533 4.533 4.580 4.477 4.654 110,657 4.6153 0.62%
2024-10-24 0 4.840 4.840 4.870 4.810 4.910 126,501 614,019 4.8539 4.505 4.505 4.533 4.477 4.570 135,905 4.5180 -1.22%
2024-10-23 0 4.900 4.900 4.920 4.850 4.900 48,000 233,450 4.8635 4.561 4.561 4.580 4.514 4.561 51,568 4.5270 1.03%
2024-10-22 0 4.850 4.850 4.880 4.850 4.910 34,000 166,045 4.8837 4.514 4.514 4.542 4.514 4.570 36,528 4.5457 -0.82%
2024-10-21 0 4.890 4.880 4.940 4.880 4.960 179,000 884,805 4.9430 4.552 4.542 4.598 4.542 4.617 192,307 4.6010 0.20%
2024-10-18 0 4.880 4.880 4.930 4.860 4.940 6,500 31,890 4.9062 4.542 4.542 4.589 4.524 4.598 6,983 4.5667 0.00%
2024-10-17 0 4.880 4.880 4.940 4.840 4.980 16,000 78,800 4.9250 4.542 4.542 4.598 4.505 4.635 17,189 4.5842 -1.21%
2024-10-16 0 4.940 4.870 4.950 4.750 4.950 158,000 766,645 4.8522 4.598 4.533 4.607 4.421 4.607 169,746 4.5164 -0.60%
2024-10-15 0 4.970 4.950 4.970 4.930 4.980 70,500 350,190 4.9672 4.626 4.607 4.626 4.589 4.635 75,741 4.6235 0.81%
2024-10-14 0 4.930 4.930 4.970 4.930 4.970 22,000 108,870 4.9486 4.589 4.589 4.626 4.589 4.626 23,635 4.6062 -0.80%
2024-10-10 0 4.970 4.970 5.000 4.950 5.000 427,000 2,133,740 4.9970 4.626 4.626 4.654 4.607 4.654 458,743 4.6513 -2.55%
2024-10-09 0 5.100 4.950 5.100 4.940 5.110 209,500 1,046,625 4.9958 4.747 4.607 4.747 4.598 4.756 225,074 4.6501 0.79%
2024-10-08 0 5.060 5.060 5.100 5.050 5.200 1,486,000 7,652,795 5.1499 4.710 4.710 4.747 4.701 4.840 1,596,470 4.7936 -0.98%
2024-10-07 0 5.110 5.110 5.180 5.080 5.100 455,500 2,322,355 5.0985 4.756 4.756 4.822 4.728 4.747 489,362 4.7457 0.59%
2024-10-04 0 5.080 5.060 5.090 5.080 5.150 234,000 1,194,975 5.1067 4.728 4.710 4.738 4.728 4.794 251,396 4.7534 0.99%
2024-10-03 0 5.030 5.030 5.070 4.900 5.080 273,000 1,360,070 4.9819 4.682 4.682 4.719 4.561 4.728 293,295 4.6372 2.24%
2024-10-02 0 4.920 4.920 4.950 4.780 4.920 568,500 2,730,210 4.8025 4.580 4.580 4.607 4.449 4.580 610,763 4.4702 2.93%
2024-09-30 0 4.780 4.710 4.790 4.700 4.800 150,000 716,300 4.7753 4.449 4.384 4.459 4.375 4.468 161,151 4.4449 -0.42%
2024-09-27 0 4.800 4.790 4.800 4.720 4.850 228,000 1,089,470 4.7784 4.468 4.459 4.468 4.393 4.514 244,950 4.4477 1.69%
2024-09-26 0 4.720 4.700 4.810 4.700 4.820 6,500 30,620 4.7108 4.393 4.375 4.477 4.375 4.486 6,983 4.3848 0.43%
2024-09-25 0 4.700 4.700 4.720 4.690 4.710 54,000 253,930 4.7024 4.375 4.375 4.393 4.365 4.384 58,014 4.3770 0.43%
2024-09-24 0 4.680 4.670 4.690 4.620 4.680 53,000 246,960 4.6596 4.356 4.347 4.365 4.300 4.356 56,940 4.3372 1.74%
2024-09-23 0 4.600 4.600 4.680 4.560 4.680 5,000 23,030 4.6060 4.282 4.282 4.356 4.244 4.356 5,372 4.2873 -0.65%
2024-09-20 0 4.630 4.600 4.630 4.570 4.630 36,000 165,295 4.5915 4.310 4.282 4.310 4.254 4.310 38,676 4.2738 -0.43%
2024-09-19 0 4.650 4.630 4.690 4.650 4.700 24,000 112,235 4.6765 4.328 4.310 4.365 4.328 4.375 25,784 4.3529 0.43%
2024-09-17 0 4.630 4.630 4.660 4.620 4.650 9,000 41,670 4.6300 4.310 4.310 4.338 4.300 4.328 9,669 4.3096 0.22%
2024-09-16 0 4.620 4.620 4.700 4.620 4.770 30,000 140,425 4.6808 4.300 4.300 4.375 4.300 4.440 32,230 4.3569 -1.49%
2024-09-13 0 4.690 4.660 4.690 4.650 4.710 97,500 456,260 4.6796 4.365 4.338 4.365 4.328 4.384 104,748 4.3558 -0.21%
2024-09-12 0 4.700 4.690 4.700 4.700 4.740 53,000 249,565 4.7088 4.375 4.365 4.375 4.375 4.412 56,940 4.3829 -0.84%
2024-09-11 0 4.740 4.740 4.780 4.740 4.770 19,100 90,989 4.7638 4.412 4.412 4.449 4.412 4.440 20,520 4.4342 -1.04%
2024-09-10 0 4.790 4.770 4.790 4.770 4.800 74,500 356,750 4.7886 4.459 4.440 4.459 4.440 4.468 80,038 4.4572 0.00%
2024-09-09 0 4.790 4.750 4.850 4.710 4.800 40,500 192,120 4.7437 4.459 4.421 4.514 4.384 4.468 43,511 4.4155 0.42%
2024-09-05 0 4.770 4.770 4.840 - - 0 0 - 4.440 4.440 4.505 - - 0 - 0.00%
2024-09-04 0 4.770 4.760 4.920 - - 0 0 - 4.440 4.431 4.580 - - 0 - 0.00%
2024-09-03 0 4.770 4.760 4.900 4.740 4.770 53,500 254,580 4.7585 4.440 4.431 4.561 4.412 4.440 57,477 4.4292 0.00%
2024-09-02 0 4.770 4.750 4.790 4.750 4.790 68,500 326,695 4.7693 4.440 4.421 4.459 4.421 4.459 73,592 4.4393 0.00%
2024-08-30 0 4.770 4.770 4.780 4.770 4.840 14,000 66,915 4.7796 4.440 4.440 4.449 4.440 4.505 15,041 4.4489 0.00%
2024-08-29 0 4.770 4.760 4.780 4.770 4.780 30,000 143,190 4.7730 4.440 4.431 4.449 4.440 4.449 32,230 4.4427 -0.21%
2024-08-28 0 4.780 4.780 4.800 4.780 4.830 29,500 141,900 4.8102 4.449 4.449 4.468 4.449 4.496 31,693 4.4773 -1.04%
2024-08-27 0 4.830 4.830 4.860 4.830 4.830 63,100 304,769 4.8299 4.496 4.496 4.524 4.496 4.496 67,791 4.4957 -0.21%
2024-08-26 0 4.840 4.830 4.840 4.810 4.850 111,500 539,070 4.8347 4.505 4.496 4.505 4.477 4.514 119,789 4.5002 0.62%
2024-08-23 0 4.810 4.810 4.880 4.800 4.810 14,500 69,730 4.8090 4.477 4.477 4.542 4.468 4.477 15,578 4.4762 0.21%
2024-08-22 0 4.800 4.800 4.880 4.800 4.880 93,000 451,715 4.8572 4.468 4.468 4.542 4.468 4.542 99,914 4.5211 -1.84%
2024-08-21 0 4.890 4.880 4.930 4.850 4.930 28,000 136,895 4.8891 4.552 4.542 4.589 4.514 4.589 30,082 4.5508 0.00%
2024-08-20 0 4.890 4.880 4.930 4.850 4.900 14,000 68,415 4.8868 4.552 4.542 4.589 4.514 4.561 15,041 4.5486 1.03%
2024-08-19 0 4.840 4.800 4.890 4.750 4.840 13,500 64,590 4.7844 4.505 4.468 4.552 4.421 4.505 14,504 4.4534 -0.21%
2024-08-16 0 4.850 4.800 4.860 4.730 4.870 20,500 97,815 4.7715 4.514 4.468 4.524 4.403 4.533 22,024 4.4413 -0.41%
2024-08-15 0 4.870 4.850 4.870 4.910 4.910 11,000 54,010 4.9100 4.533 4.514 4.533 4.570 4.570 11,818 4.5702 1.04%
2024-08-14 0 4.820 4.760 4.870 4.710 4.820 36,000 170,995 4.7499 4.486 4.431 4.533 4.384 4.486 38,676 4.4212 -1.23%
2024-08-13 0 4.880 4.880 4.900 4.770 4.990 87,000 425,365 4.8893 4.542 4.542 4.561 4.440 4.645 93,468 4.5509 2.74%
2024-08-12 0 5.100 5.100 5.130 5.070 5.130 215,420 1,096,893 5.0919 4.421 4.421 4.447 4.395 4.447 248,488 4.4143 -0.39%
2024-08-09 0 5.120 5.100 5.150 5.090 5.180 170,200 872,665 5.1273 4.439 4.421 4.465 4.413 4.491 196,326 4.4450 -0.78%
2024-08-08 0 5.160 5.160 5.190 5.100 5.200 15,000 77,770 5.1847 4.473 4.473 4.499 4.421 4.508 17,303 4.4947 -0.77%
2024-08-07 0 5.200 5.200 5.240 5.170 5.200 73,500 381,685 5.1930 4.508 4.508 4.543 4.482 4.508 84,782 4.5019 1.56%
2024-08-06 0 5.120 5.120 5.160 5.060 5.150 5,500 28,190 5.1255 4.439 4.439 4.473 4.387 4.465 6,344 4.4434 0.00%
2024-08-05 0 5.120 5.120 5.160 5.120 5.150 95,500 491,630 5.1480 4.439 4.439 4.473 4.439 4.465 110,159 4.4629 -1.73%
2024-08-02 0 5.210 5.210 5.250 5.210 5.250 7,500 39,155 5.2207 4.517 4.517 4.551 4.517 4.551 8,651 4.5259 -1.14%
2024-08-01 0 5.270 5.250 5.270 5.220 5.270 46,000 241,970 5.2602 4.569 4.551 4.569 4.525 4.569 53,061 4.5602 -0.75%
2024-07-31 0 5.310 5.240 5.310 5.210 5.320 108,000 572,095 5.2972 4.603 4.543 4.603 4.517 4.612 124,578 4.5923 0.19%
2024-07-30 0 5.300 5.170 5.300 5.040 5.340 118,000 612,260 5.1886 4.595 4.482 4.595 4.369 4.629 136,113 4.4982 -0.75%
2024-07-29 0 5.340 5.340 5.390 5.340 5.360 4,500 24,050 5.3444 4.629 4.629 4.673 4.629 4.647 5,191 4.6332 0.00%
2024-07-26 0 5.340 5.310 5.340 5.300 5.340 64,000 341,240 5.3319 4.629 4.603 4.629 4.595 4.629 73,824 4.6223 0.19%
2024-07-25 0 5.330 5.300 5.340 5.190 5.360 25,000 133,500 5.3400 4.621 4.595 4.629 4.499 4.647 28,838 4.6294 1.14%
2024-07-24 0 5.270 5.210 5.320 5.180 5.270 14,800 77,363 5.2272 4.569 4.517 4.612 4.491 4.569 17,072 4.5316 1.35%
2024-07-23 0 5.200 5.200 5.260 5.180 5.240 47,500 247,595 5.2125 4.508 4.508 4.560 4.491 4.543 54,791 4.5189 -0.95%
2024-07-22 0 5.250 5.180 5.280 5.160 5.350 165,000 863,565 5.2337 4.551 4.491 4.577 4.473 4.638 190,328 4.5372 -2.60%
2024-07-19 0 5.390 5.390 5.410 5.390 5.430 30,500 164,990 5.4095 4.673 4.673 4.690 4.673 4.707 35,182 4.6896 -0.74%
2024-07-18 0 5.430 5.410 5.430 5.430 5.460 9,000 49,050 5.4500 4.707 4.690 4.707 4.707 4.733 10,382 4.7247 -0.73%
2024-07-17 0 5.470 5.420 5.490 5.440 5.470 80,500 438,630 5.4488 4.742 4.699 4.759 4.716 4.742 92,857 4.7237 0.00%
2024-07-16 0 5.470 5.460 5.470 5.420 5.490 121,000 660,705 5.4604 4.742 4.733 4.742 4.699 4.759 139,574 4.7337 0.18%
2024-07-15 0 5.460 5.460 5.470 5.460 5.510 35,448 194,661 5.4915 4.733 4.733 4.742 4.733 4.777 40,889 4.7607 -0.91%
2024-07-12 0 5.510 5.500 5.510 5.460 5.510 102,000 560,825 5.4983 4.777 4.768 4.777 4.733 4.777 117,657 4.7666 0.92%
2024-07-11 0 5.460 5.460 5.480 5.450 5.500 56,000 307,185 5.4854 4.733 4.733 4.751 4.725 4.768 64,596 4.7555 -0.18%
2024-07-10 0 5.470 5.470 5.480 5.460 5.710 501,000 2,798,735 5.5863 4.742 4.742 4.751 4.733 4.950 577,905 4.8429 -4.87%
2024-07-09 0 5.750 5.710 5.760 5.690 5.750 123,500 703,475 5.6962 4.985 4.950 4.993 4.933 4.985 142,458 4.9381 -0.52%
2024-07-08 0 5.780 5.780 5.800 5.750 5.820 17,500 101,295 5.7883 5.011 5.011 5.028 4.985 5.046 20,186 5.0180 0.52%
2024-07-05 0 5.750 5.700 5.750 5.700 5.750 151,000 865,715 5.7332 4.985 4.941 4.985 4.941 4.985 174,179 4.9703 0.00%
2024-07-04 0 5.750 5.700 5.750 5.700 5.750 33,000 189,255 5.7350 4.985 4.941 4.985 4.941 4.985 38,066 4.9718 0.00%
2024-07-03 0 5.750 5.700 5.830 5.600 5.750 84,000 476,230 5.6694 4.985 4.941 5.054 4.855 4.985 96,894 4.9149 2.50%
2024-07-02 0 5.610 5.610 5.650 5.600 5.710 59,000 332,035 5.6277 4.863 4.863 4.898 4.855 4.950 68,057 4.8788 -2.43%
2024-06-28 0 5.750 5.730 5.770 5.710 5.800 74,500 427,950 5.7443 4.985 4.967 5.002 4.950 5.028 85,936 4.9799 -1.54%
2024-06-27 0 5.840 5.830 5.860 5.820 5.950 66,912 391,121 5.8453 5.063 5.054 5.080 5.046 5.158 77,183 5.0674 -1.85%
2024-06-26 0 5.950 5.930 5.950 5.930 5.950 2,500 14,845 5.9380 5.158 5.141 5.158 5.141 5.158 2,884 5.1478 0.85%
2024-06-25 0 5.900 5.860 5.920 5.900 5.950 20,500 121,550 5.9293 5.115 5.080 5.132 5.115 5.158 23,647 5.1402 0.00%
2024-06-24 0 5.900 5.880 5.950 5.850 5.970 41,000 242,280 5.9093 5.115 5.098 5.158 5.072 5.176 47,294 5.1229 -0.34%
2024-06-21 0 5.920 5.880 5.910 5.900 5.990 18,500 110,075 5.9500 5.132 5.098 5.124 5.115 5.193 21,340 5.1582 -1.33%
2024-06-20 0 6.000 5.960 6.000 5.950 6.000 63,000 375,880 5.9663 5.202 5.167 5.202 5.158 5.202 72,671 5.1724 2.04%
2024-06-19 0 5.880 5.880 5.930 5.820 6.160 251,000 1,509,000 6.0120 5.098 5.098 5.141 5.046 5.340 289,529 5.2119 -4.23%
2024-06-18 0 6.140 6.130 6.160 5.920 6.330 538,500 3,324,135 6.1730 5.323 5.314 5.340 5.132 5.488 621,161 5.3515 4.07%
2024-06-17 0 5.900 5.900 5.930 5.450 5.920 459,000 2,622,090 5.7126 5.115 5.115 5.141 4.725 5.132 529,458 4.9524 8.86%
2024-06-14 0 5.420 5.410 5.450 5.260 5.500 485,500 2,616,625 5.3895 4.699 4.690 4.725 4.560 4.768 560,025 4.6723 4.43%
2024-06-13 0 5.190 5.140 5.190 5.140 5.200 56,500 292,840 5.1830 4.499 4.456 4.499 4.456 4.508 65,173 4.4933 0.97%
2024-06-12 0 5.140 5.060 5.150 5.140 5.150 12,500 64,335 5.1468 4.456 4.387 4.465 4.456 4.465 14,419 4.4619 0.00%
2024-06-11 0 5.140 5.110 5.140 5.110 5.160 60,500 310,345 5.1297 4.456 4.430 4.456 4.430 4.473 69,787 4.4470 0.98%
2024-06-07 0 5.090 5.050 5.090 5.040 5.090 20,000 101,025 5.0513 4.413 4.378 4.413 4.369 4.413 23,070 4.3791 1.80%
2024-06-06 0 5.000 5.010 5.060 4.910 5.070 212,000 1,055,925 4.9808 4.335 4.343 4.387 4.257 4.395 244,543 4.3180 4.17%
2024-06-05 0 4.800 4.750 4.800 4.800 4.900 70,000 338,975 4.8425 4.161 4.118 4.161 4.161 4.248 80,745 4.1981 0.00%
2024-06-04 0 4.800 4.790 4.860 4.750 4.800 68,000 325,735 4.7902 4.161 4.153 4.213 4.118 4.161 78,438 4.1528 1.05%
2024-06-03 0 4.750 4.760 4.790 4.750 4.900 86,500 415,780 4.8067 4.118 4.127 4.153 4.118 4.248 99,778 4.1671 -2.66%
2024-05-31 0 4.880 4.850 4.880 4.880 4.980 145,000 715,040 4.9313 4.231 4.205 4.231 4.231 4.317 167,258 4.2751 -2.20%
2024-05-30 0 4.990 4.960 5.020 - - 0 0 - 4.326 4.300 4.352 - - 0 - 0.00%
2024-05-29 0 4.990 4.990 5.020 4.950 5.020 27,000 134,235 4.9717 4.326 4.326 4.352 4.291 4.352 31,145 4.3101 -0.60%
2024-05-28 0 5.020 4.960 5.050 4.950 5.020 36,000 179,920 4.9978 4.352 4.300 4.378 4.291 4.352 41,526 4.3327 1.21%
2024-05-27 0 4.960 4.960 5.000 4.930 5.010 38,500 190,800 4.9558 4.300 4.300 4.335 4.274 4.343 44,410 4.2963 -1.78%
2024-05-24 0 5.050 4.980 5.090 4.970 5.050 41,000 206,540 5.0376 4.378 4.317 4.413 4.309 4.378 47,294 4.3672 0.60%
2024-05-23 0 5.020 4.970 5.020 4.960 5.030 26,000 130,110 5.0042 4.352 4.309 4.352 4.300 4.361 29,991 4.3383 -0.59%
2024-05-22 0 5.050 4.990 5.050 4.990 5.050 37,500 187,220 4.9925 4.378 4.326 4.378 4.326 4.378 43,256 4.3282 1.00%
2024-05-21 0 5.000 4.920 5.000 4.940 5.000 12,500 62,360 4.9888 4.335 4.265 4.335 4.283 4.335 14,419 4.3249 -0.20%
2024-05-20 0 5.010 4.950 5.010 4.950 5.010 17,000 84,830 4.9900 4.343 4.291 4.343 4.291 4.343 19,610 4.3260 0.20%
2024-05-17 0 5.000 4.950 5.000 4.840 5.000 38,500 188,920 4.9070 4.335 4.291 4.335 4.196 4.335 44,410 4.2540 0.20%
2024-05-16 0 4.990 4.970 4.990 4.950 4.990 23,000 114,375 4.9728 4.326 4.309 4.326 4.291 4.326 26,531 4.3111 0.20%
2024-05-14 0 4.980 4.950 4.980 4.840 4.990 38,000 186,480 4.9074 4.317 4.291 4.317 4.196 4.326 43,833 4.2543 0.81%
2024-05-13 0 4.940 4.940 4.970 4.940 4.970 23,711 117,569 4.9584 4.283 4.283 4.309 4.283 4.309 27,351 4.2986 -1.00%
2024-05-10 0 4.990 4.970 5.000 4.950 5.020 35,500 177,320 4.9949 4.326 4.309 4.335 4.291 4.352 40,949 4.3302 -0.40%
2024-05-09 0 5.010 4.980 5.010 4.900 5.010 57,000 281,910 4.9458 4.343 4.317 4.343 4.248 4.343 65,750 4.2876 0.60%
2024-05-08 0 4.980 4.980 5.020 4.960 5.020 7,500 37,350 4.9800 4.317 4.317 4.352 4.300 4.352 8,651 4.3173 -0.40%
2024-05-07 0 5.000 4.960 5.000 4.950 5.000 23,000 114,930 4.9970 4.335 4.300 4.335 4.291 4.335 26,531 4.3320 0.81%
2024-05-06 0 4.960 4.960 5.020 4.960 5.040 9,000 44,770 4.9744 4.300 4.300 4.352 4.300 4.369 10,382 4.3125 -1.78%
2024-05-03 0 5.050 4.970 5.050 4.960 5.050 11,210 55,838 4.9811 4.378 4.309 4.378 4.300 4.378 12,931 4.3182 1.00%
2024-05-02 0 5.000 5.000 5.060 4.970 5.050 41,000 205,475 5.0116 4.335 4.335 4.387 4.309 4.378 47,294 4.3447 -1.57%
2024-04-30 0 5.080 5.060 5.080 5.060 5.090 11,500 58,230 5.0635 4.404 4.387 4.404 4.387 4.413 13,265 4.3897 -0.20%
2024-04-29 0 5.090 5.020 5.100 5.070 5.080 33,500 169,935 5.0727 4.413 4.352 4.421 4.395 4.404 38,642 4.3976 0.20%
2024-04-26 0 5.080 5.060 5.080 5.020 5.090 28,000 142,060 5.0736 4.404 4.387 4.404 4.352 4.413 32,298 4.3984 1.20%
2024-04-25 0 5.020 5.000 5.030 4.950 5.030 42,500 213,375 5.0206 4.352 4.335 4.361 4.291 4.361 49,024 4.3525 0.40%
2024-04-24 0 5.000 5.000 5.020 5.000 5.080 79,000 397,530 5.0320 4.335 4.335 4.352 4.335 4.404 91,127 4.3624 1.42%
2024-04-23 0 4.930 4.930 5.000 4.920 5.040 51,915 259,488 4.9983 4.274 4.274 4.335 4.265 4.369 59,884 4.3332 -1.40%
2024-04-22 0 5.000 5.000 5.020 5.000 5.020 37,500 187,780 5.0075 4.335 4.335 4.352 4.335 4.352 43,256 4.3411 0.00%
2024-04-19 0 5.000 4.970 5.060 5.000 5.000 73,500 367,500 5.0000 4.335 4.309 4.387 4.335 4.335 84,782 4.3346 0.00%
2024-04-18 0 5.000 5.000 5.050 4.950 5.060 20,590 102,813 4.9933 4.335 4.335 4.378 4.291 4.387 23,751 4.3289 0.00%
2024-04-17 0 5.000 4.930 5.010 4.930 5.000 140,500 702,270 4.9984 4.335 4.274 4.343 4.274 4.335 162,067 4.3332 0.81%
2024-04-16 0 4.960 4.910 4.960 4.890 4.980 20,500 101,565 4.9544 4.300 4.257 4.300 4.239 4.317 23,647 4.2951 -0.20%
2024-04-15 0 4.970 4.910 5.000 4.970 5.000 11,500 57,170 4.9713 4.309 4.257 4.335 4.309 4.335 13,265 4.3097 0.00%
2024-04-12 0 4.970 4.930 4.980 - - 0 0 - 4.309 4.274 4.317 - - 0 - 0.00%
2024-04-11 0 4.970 4.900 4.950 4.900 5.000 56,000 277,640 4.9579 4.309 4.248 4.291 4.248 4.335 64,596 4.2981 -0.20%
2024-04-10 0 4.980 4.950 4.980 4.900 4.980 35,000 173,180 4.9480 4.317 4.291 4.317 4.248 4.317 40,373 4.2895 1.22%
2024-04-09 0 4.920 4.920 4.970 4.860 5.000 49,500 243,530 4.9198 4.265 4.265 4.309 4.213 4.335 57,098 4.2651 -0.20%
2024-04-08 0 4.930 4.870 4.950 4.850 4.940 13,000 63,340 4.8723 4.274 4.222 4.291 4.205 4.283 14,996 4.2239 0.20%
2024-04-05 0 4.920 4.880 4.920 4.790 4.920 12,000 58,775 4.8979 4.265 4.231 4.265 4.153 4.265 13,842 4.2461 0.20%
2024-04-03 0 4.910 4.860 4.970 4.770 4.910 13,000 62,760 4.8277 4.257 4.213 4.309 4.135 4.257 14,996 4.1852 -0.41%
2024-04-02 0 4.930 4.820 4.980 4.930 4.980 9,500 47,035 4.9511 4.274 4.179 4.317 4.274 4.317 10,958 4.2922 0.20%
2024-03-28 0 4.920 4.860 4.930 4.840 4.900 5,000 24,310 4.8620 4.265 4.213 4.274 4.196 4.248 5,768 4.2150 0.41%
2024-03-27 0 4.900 4.860 4.930 4.790 4.930 31,500 154,175 4.8944 4.248 4.213 4.274 4.153 4.274 36,335 4.2431 -0.41%
2024-03-26 0 4.920 4.880 4.920 4.830 4.920 5,000 24,420 4.8840 4.265 4.231 4.265 4.187 4.265 5,768 4.2341 0.41%
2024-03-25 0 4.900 4.840 4.920 4.810 4.920 128,500 620,615 4.8297 4.248 4.196 4.265 4.170 4.265 148,225 4.1870 -0.41%
2024-03-22 0 4.920 4.920 4.930 4.760 4.920 63,529 309,522 4.8721 4.265 4.265 4.274 4.127 4.265 73,281 4.2238 0.00%
2024-03-21 0 4.920 4.840 4.920 4.750 4.940 100,500 486,490 4.8407 4.265 4.196 4.265 4.118 4.283 115,927 4.1965 3.58%
2024-03-20 0 4.750 4.680 4.750 4.750 4.760 24,200 115,087 4.7557 4.118 4.057 4.118 4.118 4.127 27,915 4.1228 0.64%
2024-03-19 0 4.720 4.680 4.730 4.670 4.770 39,500 187,340 4.7428 4.092 4.057 4.101 4.049 4.135 45,563 4.1116 1.07%
2024-03-18 0 4.670 4.660 4.670 4.670 4.750 17,500 82,300 4.7029 4.049 4.040 4.049 4.049 4.118 20,186 4.0770 -0.64%
2024-03-15 0 4.700 4.690 4.750 4.680 4.700 11,500 54,020 4.6974 4.075 4.066 4.118 4.057 4.075 13,265 4.0723 0.00%
2024-03-14 0 4.700 4.680 4.700 4.700 4.730 81,500 383,065 4.7002 4.075 4.057 4.075 4.075 4.101 94,010 4.0747 -1.05%
2024-03-13 0 4.750 4.670 4.750 4.650 4.760 22,000 102,555 4.6616 4.118 4.049 4.118 4.031 4.127 25,377 4.0412 1.06%
2024-03-12 0 4.700 4.670 4.700 4.630 4.700 35,500 165,540 4.6631 4.075 4.049 4.075 4.014 4.075 40,949 4.0426 0.64%
2024-03-11 0 4.670 4.620 4.670 4.670 4.670 8,000 37,360 4.6700 4.049 4.005 4.049 4.049 4.049 9,228 4.0485 -0.64%
2024-03-08 0 4.700 4.650 4.700 4.620 4.700 1,271 5,901 4.6428 4.075 4.031 4.075 4.005 4.075 1,466 4.0250 0.00%
2024-03-07 0 4.700 4.640 4.700 4.620 4.700 13,500 62,540 4.6326 4.075 4.023 4.075 4.005 4.075 15,572 4.0161 1.73%
2024-03-06 0 4.620 4.620 4.680 4.620 4.690 41,500 194,565 4.6883 4.005 4.005 4.057 4.005 4.066 47,870 4.0644 -1.49%
2024-03-05 0 4.690 4.620 4.690 4.610 4.740 28,500 132,340 4.6435 4.066 4.005 4.066 3.997 4.109 32,875 4.0256 1.08%
2024-03-04 0 4.640 4.640 4.660 4.640 4.640 44,500 206,480 4.6400 4.023 4.023 4.040 4.023 4.023 51,331 4.0225 0.00%
2024-03-01 0 4.640 4.610 4.650 4.640 4.670 13,000 60,470 4.6515 4.023 3.997 4.031 4.023 4.049 14,996 4.0325 -0.64%
2024-02-29 0 4.670 4.610 4.670 4.660 4.690 31,000 144,880 4.6735 4.049 3.997 4.049 4.040 4.066 35,759 4.0516 0.43%
2024-02-28 0 4.650 4.580 4.680 4.600 4.650 354,000 1,644,055 4.6442 4.031 3.971 4.057 3.988 4.031 408,340 4.0262 1.09%
2024-02-27 0 4.600 4.570 4.600 4.550 4.600 62,500 285,965 4.5754 3.988 3.962 3.988 3.945 3.988 72,094 3.9666 0.66%
2024-02-26 0 4.570 4.560 4.580 4.550 4.570 88,500 404,275 4.5681 3.962 3.953 3.971 3.945 3.962 102,085 3.9602 1.56%
2024-02-23 0 4.500 4.490 4.550 4.470 4.550 64,000 287,825 4.4973 3.901 3.892 3.945 3.875 3.945 73,824 3.8988 0.67%
2024-02-22 0 4.470 4.430 4.530 4.470 4.530 70,500 315,225 4.4713 3.875 3.840 3.927 3.875 3.927 81,322 3.8763 0.00%
2024-02-21 0 4.470 4.450 4.500 4.410 4.510 137,160 615,600 4.4882 3.875 3.858 3.901 3.823 3.910 158,214 3.8909 1.36%
2024-02-20 0 4.410 4.410 4.450 4.390 4.490 2,000 8,885 4.4425 3.823 3.823 3.858 3.806 3.892 2,307 3.8513 0.00%
2024-02-19 0 4.410 4.410 4.490 4.410 4.420 3,500 15,455 4.4157 3.823 3.823 3.892 3.823 3.832 4,037 3.8281 -0.23%
2024-02-16 0 4.420 4.400 4.460 4.350 4.420 71,500 312,690 4.3733 3.832 3.814 3.866 3.771 3.832 82,475 3.7913 0.91%
2024-02-15 0 4.380 4.380 4.460 4.380 4.410 40,403 177,889 4.4029 3.797 3.797 3.866 3.797 3.823 46,605 3.8170 -0.68%
2024-02-14 0 4.410 4.390 4.480 4.400 4.430 184,605 814,481 4.4120 3.823 3.806 3.884 3.814 3.840 212,942 3.8249 1.15%
2024-02-09 0 4.360 4.360 4.400 4.350 4.400 11,500 50,090 4.3557 3.780 3.780 3.814 3.771 3.814 13,265 3.7760 -0.91%
2024-02-08 0 4.400 4.350 4.400 4.350 4.420 41,500 180,695 4.3541 3.814 3.771 3.814 3.771 3.832 47,870 3.7747 0.92%
2024-02-07 0 4.360 4.360 4.390 4.360 4.400 6,000 26,245 4.3742 3.780 3.780 3.806 3.780 3.814 6,921 3.7921 -0.91%
2024-02-06 0 4.400 4.360 4.400 4.380 4.430 139,000 615,265 4.4264 3.814 3.780 3.814 3.797 3.840 160,337 3.8373 -0.68%
2024-02-05 0 4.430 4.420 4.430 4.430 4.570 28,000 124,755 4.4555 3.840 3.832 3.840 3.840 3.962 32,298 3.8626 -1.56%
2024-02-02 0 4.500 4.500 4.580 4.450 4.560 44,500 200,875 4.5140 3.901 3.901 3.971 3.858 3.953 51,331 3.9133 0.45%
2024-02-01 0 4.480 4.480 4.560 4.420 4.560 44,500 200,190 4.4987 3.884 3.884 3.953 3.832 3.953 51,331 3.9000 1.36%
2024-01-31 0 4.420 4.410 4.420 4.420 4.560 15,500 69,210 4.4652 3.832 3.823 3.832 3.832 3.953 17,879 3.8710 -2.86%
2024-01-30 0 4.550 4.510 4.550 4.510 4.600 55,000 248,465 4.5175 3.945 3.910 3.945 3.910 3.988 63,443 3.9164 2.48%
2024-01-29 0 4.440 4.450 4.510 4.400 4.570 46,000 206,775 4.4951 3.849 3.858 3.910 3.814 3.962 53,061 3.8969 0.91%
2024-01-26 0 4.400 4.400 4.430 4.410 4.410 10,500 46,305 4.4100 3.814 3.814 3.840 3.823 3.823 12,112 3.8231 2.09%
2024-01-25 0 4.310 4.310 4.400 4.310 4.480 57,300 250,466 4.3711 3.736 3.736 3.814 3.736 3.884 66,096 3.7894 -2.05%
2024-01-24 0 4.400 4.400 4.480 4.400 4.470 39,000 172,615 4.4260 3.814 3.814 3.884 3.814 3.875 44,987 3.8370 -0.90%
2024-01-23 0 4.440 4.440 4.500 4.440 4.450 15,500 68,970 4.4497 3.849 3.849 3.901 3.849 3.858 17,879 3.8575 -1.33%
2024-01-22 0 4.500 4.440 4.500 4.420 4.550 32,500 144,765 4.4543 3.901 3.849 3.901 3.832 3.945 37,489 3.8616 -0.44%
2024-01-19 0 4.520 4.460 4.530 4.520 4.520 10,500 47,460 4.5200 3.919 3.866 3.927 3.919 3.919 12,112 3.9185 -0.44%
2024-01-18 0 4.540 4.470 4.540 4.430 4.570 44,500 201,780 4.5344 3.936 3.875 3.936 3.840 3.962 51,331 3.9310 -0.22%
2024-01-17 0 4.550 4.490 4.550 4.490 4.580 42,500 193,140 4.5445 3.945 3.892 3.945 3.892 3.971 49,024 3.9397 -0.22%
2024-01-16 0 4.560 4.530 4.550 4.560 4.580 1,500 6,860 4.5733 3.953 3.927 3.945 3.953 3.971 1,730 3.9647 1.33%
2024-01-15 0 4.500 4.500 4.570 4.500 4.570 15,000 67,725 4.5150 3.901 3.901 3.962 3.901 3.962 17,303 3.9142 -1.53%
2024-01-12 0 4.570 4.560 4.570 4.470 4.580 15,500 69,815 4.5042 3.962 3.953 3.962 3.875 3.971 17,879 3.9048 0.22%
2024-01-11 0 4.560 4.570 4.600 4.520 4.570 33,000 149,390 4.5270 3.953 3.962 3.988 3.919 3.962 38,066 3.9245 -0.22%
2024-01-10 0 4.570 4.530 4.570 4.580 4.600 9,000 41,265 4.5850 3.962 3.927 3.962 3.971 3.988 10,382 3.9749 1.11%
2024-01-09 0 4.520 4.520 4.580 4.410 4.610 57,500 260,165 4.5246 3.919 3.919 3.971 3.823 3.997 66,326 3.9225 3.20%
2024-01-08 0 4.380 4.400 4.490 4.350 4.610 62,611 280,209 4.4754 3.797 3.814 3.892 3.771 3.997 72,222 3.8798 -3.95%
2024-01-05 0 4.560 4.500 4.560 4.500 4.560 31,500 142,310 4.5178 3.953 3.901 3.953 3.901 3.953 36,335 3.9166 -0.22%
2024-01-04 0 4.570 4.600 4.610 4.520 4.600 24,000 109,230 4.5513 3.962 3.988 3.997 3.919 3.988 27,684 3.9456 0.22%
2024-01-03 0 4.560 4.560 4.640 4.540 4.600 117,000 537,395 4.5931 3.953 3.953 4.023 3.936 3.988 134,960 3.9819 -2.15%
2024-01-02 0 4.660 4.640 4.660 4.560 4.690 116,000 538,800 4.6448 4.040 4.023 4.040 3.953 4.066 133,806 4.0267 2.64%
2023-12-29 0 4.640 4.640 4.680 4.600 4.650 181,000 836,775 4.6231 3.936 3.936 3.970 3.902 3.944 213,383 3.9215 0.87%
2023-12-28 0 4.600 4.570 4.600 4.540 4.660 37,500 172,905 4.6108 3.902 3.876 3.902 3.851 3.953 44,209 3.9111 0.22%
2023-12-27 0 4.590 4.540 4.620 4.520 4.630 41,500 189,380 4.5634 3.893 3.851 3.919 3.834 3.927 48,925 3.8708 1.55%
2023-12-22 0 4.520 4.520 4.600 4.520 4.610 71,000 325,955 4.5909 3.834 3.834 3.902 3.834 3.910 83,703 3.8942 -1.31%
2023-12-21 0 4.580 4.520 4.590 4.500 4.580 28,000 126,230 4.5082 3.885 3.834 3.893 3.817 3.885 33,009 3.8241 1.78%
2023-12-20 0 4.500 4.500 4.560 4.500 4.560 25,500 114,925 4.5069 3.817 3.817 3.868 3.817 3.868 30,062 3.8229 -0.66%
2023-12-19 0 4.530 4.510 4.540 4.510 4.550 45,500 206,390 4.5360 3.843 3.826 3.851 3.826 3.859 53,640 3.8477 0.44%
2023-12-18 0 4.510 4.510 4.560 4.510 4.560 1,500 6,815 4.5433 3.826 3.826 3.868 3.826 3.868 1,768 3.8538 -1.10%
2023-12-15 0 4.560 4.560 4.570 4.520 4.590 22,000 100,240 4.5564 3.868 3.868 3.876 3.834 3.893 25,936 3.8649 0.00%
2023-12-14 0 4.560 4.560 4.580 4.520 4.590 33,500 152,465 4.5512 3.868 3.868 3.885 3.834 3.893 39,493 3.8605 -0.65%
2023-12-13 0 4.590 4.560 4.590 4.510 4.590 25,500 116,065 4.5516 3.893 3.868 3.893 3.826 3.893 30,062 3.8608 0.44%
2023-12-12 0 4.570 4.500 4.580 4.490 4.610 149,000 671,890 4.5093 3.876 3.817 3.885 3.809 3.910 175,658 3.8250 -0.22%
2023-12-11 0 4.580 4.580 4.590 4.490 4.580 187,500 846,050 4.5123 3.885 3.885 3.893 3.809 3.885 221,046 3.8275 1.10%
2023-12-08 0 4.530 4.480 4.530 4.440 4.530 14,500 64,630 4.4572 3.843 3.800 3.843 3.766 3.843 17,094 3.7808 2.03%
2023-12-07 0 4.440 4.410 4.440 4.410 4.450 20,500 91,095 4.4437 3.766 3.741 3.766 3.741 3.775 24,168 3.7693 -0.22%
2023-12-06 0 4.450 4.450 4.520 4.410 4.460 27,500 122,160 4.4422 3.775 3.775 3.834 3.741 3.783 32,420 3.7680 1.14%
2023-12-05 0 4.400 4.400 4.450 4.400 4.590 135,000 603,035 4.4669 3.732 3.732 3.775 3.732 3.893 159,153 3.7890 -1.35%
2023-12-04 0 4.460 4.450 4.480 4.430 4.530 52,500 233,550 4.4486 3.783 3.775 3.800 3.758 3.843 61,893 3.7735 -0.67%
2023-12-01 0 4.490 4.430 4.490 - - 0 0 - 3.809 3.758 3.809 - - 0 - 0.00%
2023-11-30 0 4.490 4.470 4.510 4.420 4.540 25,000 112,520 4.5008 3.809 3.792 3.826 3.749 3.851 29,473 3.8178 1.81%
2023-11-29 0 4.410 4.400 4.450 4.410 4.560 53,130 237,305 4.4665 3.741 3.732 3.775 3.741 3.868 62,635 3.7887 -2.22%
2023-11-28 0 4.510 4.510 4.540 4.510 4.560 32,804 148,820 4.5366 3.826 3.826 3.851 3.826 3.868 38,673 3.8482 -0.88%
2023-11-27 0 4.550 4.550 4.560 4.400 4.600 357,048 1,610,539 4.5107 3.859 3.859 3.868 3.732 3.902 420,927 3.8262 3.41%
2023-11-24 0 4.400 4.340 4.400 4.220 4.400 486,000 2,106,605 4.3346 3.732 3.681 3.732 3.580 3.732 572,950 3.6768 4.27%
2023-11-23 0 4.220 4.220 4.270 4.220 4.280 59,336 252,974 4.2634 3.580 3.580 3.622 3.580 3.630 69,952 3.6164 0.48%
2023-11-22 0 4.200 4.190 4.200 4.200 4.250 16,500 69,325 4.2015 3.563 3.554 3.563 3.563 3.605 19,452 3.5639 0.00%
2023-11-21 0 4.200 4.200 4.240 4.160 4.250 53,000 224,545 4.2367 3.563 3.563 3.597 3.529 3.605 62,482 3.5937 -0.24%
2023-11-20 0 4.210 4.140 4.210 4.130 4.220 78,000 326,375 4.1843 3.571 3.512 3.571 3.503 3.580 91,955 3.5493 1.45%
2023-11-17 0 4.150 4.150 4.170 4.130 4.200 50,500 209,635 4.1512 3.520 3.520 3.537 3.503 3.563 59,535 3.5212 -0.95%
2023-11-16 0 4.190 4.120 4.190 4.110 4.200 23,083 95,954 4.1569 3.554 3.495 3.554 3.486 3.563 27,213 3.5261 1.95%
2023-11-15 0 4.110 4.110 4.130 4.080 4.190 41,000 168,935 4.1204 3.486 3.486 3.503 3.461 3.554 48,335 3.4951 1.23%
2023-11-14 0 4.060 4.060 4.120 4.050 4.120 2,500 10,200 4.0800 3.444 3.444 3.495 3.435 3.495 2,947 3.4608 -1.22%
2023-11-13 0 4.110 4.050 4.120 4.000 4.140 47,500 194,700 4.0989 3.486 3.435 3.495 3.393 3.512 55,998 3.4769 1.73%
2023-11-10 0 4.040 4.040 4.080 3.980 4.200 645,000 2,623,765 4.0679 3.427 3.427 3.461 3.376 3.563 760,397 3.4505 3.86%
2023-11-09 0 3.890 3.880 3.950 3.890 3.950 97,500 383,765 3.9361 3.300 3.291 3.351 3.300 3.351 114,944 3.3387 -2.02%
2023-11-08 0 3.970 3.920 3.980 3.880 3.980 23,500 93,250 3.9681 3.368 3.325 3.376 3.291 3.376 27,704 3.3659 2.85%
2023-11-07 0 3.860 3.860 3.910 3.850 3.920 36,000 139,325 3.8701 3.274 3.274 3.317 3.266 3.325 42,441 3.2828 0.00%
2023-11-06 0 3.860 3.850 3.860 3.860 3.860 5,000 19,300 3.8600 3.274 3.266 3.274 3.274 3.274 5,895 3.2742 -1.03%
2023-11-03 0 3.900 3.880 3.900 3.880 3.970 29,500 115,205 3.9053 3.308 3.291 3.308 3.291 3.368 34,778 3.3126 -1.27%
2023-11-02 0 3.950 3.890 3.970 3.880 3.970 3,500 13,670 3.9057 3.351 3.300 3.368 3.291 3.368 4,126 3.3130 0.00%
2023-11-01 0 3.950 3.950 3.970 3.920 3.970 2,500 9,900 3.9600 3.351 3.351 3.368 3.325 3.368 2,947 3.3590 1.80%
2023-10-31 0 3.880 3.880 3.970 3.880 4.000 34,000 133,645 3.9307 3.291 3.291 3.368 3.291 3.393 40,083 3.3342 -2.02%
2023-10-30 0 3.960 3.960 3.980 - - 0 0 - 3.359 3.359 3.376 - - 0 - 0.25%
2023-10-27 0 3.950 3.950 3.980 3.950 3.970 13,971 55,371 3.9633 3.351 3.351 3.376 3.351 3.368 16,471 3.3618 -0.75%
2023-10-26 0 3.980 3.950 3.980 3.850 3.990 18,000 70,745 3.9303 3.376 3.351 3.376 3.266 3.384 21,220 3.3338 -0.25%
2023-10-25 0 3.990 3.960 3.990 3.920 3.990 18,500 73,725 3.9851 3.384 3.359 3.384 3.325 3.384 21,810 3.3804 0.76%
2023-10-24 0 3.960 3.960 3.980 3.880 3.990 134,500 532,105 3.9562 3.359 3.359 3.376 3.291 3.384 158,563 3.3558 -0.50%
2023-10-20 0 3.980 3.960 4.050 3.980 4.010 34,500 137,925 3.9978 3.376 3.359 3.435 3.376 3.401 40,672 3.3911 -0.50%
2023-10-19 0 4.000 3.960 4.000 3.920 4.020 2,000 7,970 3.9850 3.393 3.359 3.393 3.325 3.410 2,358 3.3802 0.25%
2023-10-18 0 3.990 3.950 4.060 3.950 3.990 31,500 124,745 3.9602 3.384 3.351 3.444 3.351 3.384 37,136 3.3592 -0.25%
2023-10-17 0 4.000 3.970 4.060 4.000 4.080 149,000 597,665 4.0112 3.393 3.368 3.444 3.393 3.461 175,658 3.4024 -0.25%
2023-10-16 0 4.010 4.000 4.030 3.980 4.110 28,500 114,015 4.0005 3.401 3.393 3.418 3.376 3.486 33,599 3.3934 -0.74%
2023-10-13 0 4.040 4.020 4.110 4.020 4.090 73,500 296,915 4.0397 3.427 3.410 3.486 3.410 3.469 86,650 3.4266 0.00%
2023-10-12 0 4.040 4.040 4.090 4.020 4.090 4,000 16,140 4.0350 3.427 3.427 3.469 3.410 3.469 4,716 3.4227 0.25%
2023-10-11 0 4.030 4.020 4.060 4.000 4.060 56,000 225,475 4.0263 3.418 3.410 3.444 3.393 3.444 66,019 3.4153 0.00%
2023-10-10 0 4.030 4.030 4.100 4.030 4.030 2,500 10,075 4.0300 3.418 3.418 3.478 3.418 3.418 2,947 3.4184 0.00%
2023-10-09 0 4.030 4.030 4.050 4.030 4.120 40,000 162,045 4.0511 3.418 3.418 3.435 3.418 3.495 47,156 3.4363 -1.23%
2023-10-06 0 4.080 4.060 4.100 4.060 4.080 25,000 101,660 4.0664 3.461 3.444 3.478 3.444 3.461 29,473 3.4493 -0.73%
2023-10-05 0 4.110 4.040 4.110 4.040 4.110 11,082 44,803 4.0429 3.486 3.427 3.486 3.427 3.486 13,065 3.4293 1.73%
2023-10-04 0 4.040 4.040 4.060 4.040 4.040 15,000 60,600 4.0400 3.427 3.427 3.444 3.427 3.427 17,684 3.4269 0.50%
2023-10-03 0 4.020 4.010 4.040 3.990 4.040 30,000 120,870 4.0290 3.410 3.401 3.427 3.384 3.427 35,367 3.4176 0.25%
2023-09-29 0 4.010 4.010 4.130 - - 0 0 - 3.401 3.401 3.503 - - 0 - 0.00%
2023-09-28 0 4.010 4.010 4.120 4.000 4.020 10,000 40,010 4.0010 3.401 3.401 3.495 3.393 3.410 11,789 3.3938 -0.25%
2023-09-27 0 4.020 4.000 4.020 3.960 4.060 46,500 187,250 4.0269 3.410 3.393 3.410 3.359 3.444 54,819 3.4158 0.50%
2023-09-26 0 4.000 3.950 4.030 - - 0 0 - 3.393 3.351 3.418 - - 0 - 0.00%
2023-09-25 0 4.000 4.000 4.040 3.950 4.060 29,000 116,680 4.0234 3.393 3.393 3.427 3.351 3.444 34,188 3.4129 1.27%
2023-09-22 0 3.950 3.950 4.050 3.950 3.980 41,500 164,980 3.9754 3.351 3.351 3.435 3.351 3.376 48,925 3.3721 -0.75%
2023-09-21 0 3.980 3.940 3.980 3.940 3.980 3,000 11,900 3.9667 3.376 3.342 3.376 3.342 3.376 3,537 3.3647 1.02%
2023-09-20 0 3.940 3.920 3.980 - - 0 0 - 3.342 3.325 3.376 - - 0 - 0.00%
2023-09-19 0 3.940 3.940 3.970 3.900 3.940 24,500 96,205 3.9267 3.342 3.342 3.368 3.308 3.342 28,883 3.3308 -0.51%
2023-09-18 0 3.960 3.950 3.990 3.960 3.960 3,500 13,860 3.9600 3.359 3.351 3.384 3.359 3.359 4,126 3.3590 -0.25%
2023-09-15 0 3.970 3.960 3.990 3.950 3.950 8,500 33,575 3.9500 3.368 3.359 3.384 3.351 3.351 10,021 3.3506 -0.25%
2023-09-14 0 3.980 3.960 4.000 3.950 3.980 40,000 158,640 3.9660 3.376 3.359 3.393 3.351 3.376 47,156 3.3641 -0.50%
2023-09-13 0 4.000 3.970 4.000 3.950 4.000 12,500 49,975 3.9980 3.393 3.368 3.393 3.351 3.393 14,736 3.3913 1.01%
2023-09-12 0 3.960 3.960 4.000 3.950 3.980 7,500 29,835 3.9780 3.359 3.359 3.393 3.351 3.376 8,842 3.3743 -0.50%
2023-09-11 0 3.980 3.980 3.990 3.950 3.980 30,000 118,960 3.9653 3.376 3.376 3.384 3.351 3.376 35,367 3.3636 0.00%
2023-09-07 0 3.980 3.940 3.990 3.930 3.990 21,500 85,750 3.9884 3.376 3.342 3.384 3.334 3.384 25,347 3.3831 -0.25%
2023-09-06 0 3.990 3.990 4.040 3.980 4.000 38,000 151,310 3.9818 3.384 3.384 3.427 3.376 3.393 44,799 3.3776 -1.72%
2023-09-05 0 4.060 4.000 4.060 3.970 4.060 3,000 12,010 4.0033 3.444 3.393 3.444 3.368 3.444 3,537 3.3958 2.27%
2023-09-04 0 3.970 3.970 4.000 3.970 3.980 3,000 11,935 3.9783 3.368 3.368 3.393 3.368 3.376 3,537 3.3746 -0.50%
2023-08-31 0 3.990 3.960 4.000 3.950 3.990 1,500 5,940 3.9600 3.384 3.359 3.393 3.351 3.384 1,768 3.3590 1.53%
2023-08-30 0 3.930 3.930 3.990 3.920 3.980 6,500 25,540 3.9292 3.334 3.334 3.384 3.325 3.376 7,663 3.3329 -1.01%
2023-08-29 0 3.970 3.920 3.980 3.910 3.970 39,625 156,453 3.9483 3.368 3.325 3.376 3.317 3.368 46,714 3.3491 0.00%
2023-08-28 0 3.970 3.970 4.000 3.920 3.990 47,500 188,420 3.9667 3.368 3.368 3.393 3.325 3.384 55,998 3.3647 0.51%
2023-08-25 0 3.950 3.950 3.980 3.950 3.980 2,000 7,915 3.9575 3.351 3.351 3.376 3.351 3.376 2,358 3.3569 0.00%
2023-08-24 0 3.950 3.950 3.960 3.950 3.960 27,500 108,750 3.9545 3.351 3.351 3.359 3.351 3.359 32,420 3.3544 0.00%
2023-08-23 0 3.950 3.950 3.980 3.880 3.950 39,403 154,942 3.9322 3.351 3.351 3.376 3.291 3.351 46,453 3.3355 0.00%
2023-08-22 0 3.950 3.870 3.970 3.850 3.950 112,500 434,790 3.8648 3.351 3.283 3.368 3.266 3.351 132,627 3.2783 2.33%
2023-08-21 0 3.860 3.860 3.920 3.840 3.950 45,900 178,820 3.8959 3.274 3.274 3.325 3.257 3.351 54,112 3.3046 0.52%
2023-08-18 0 3.840 3.840 3.960 3.840 3.970 3,000 11,735 3.9117 3.257 3.257 3.359 3.257 3.368 3,537 3.3180 -2.29%
2023-08-17 0 3.930 3.930 3.980 3.910 3.990 53,500 210,425 3.9332 3.334 3.334 3.376 3.317 3.384 63,072 3.3363 -1.75%
2023-08-16 0 4.000 3.930 4.000 3.900 4.000 122,500 482,740 3.9407 3.393 3.334 3.393 3.308 3.393 144,416 3.3427 0.76%
2023-08-15 0 3.970 4.000 4.030 3.950 4.180 134,500 542,795 4.0357 3.368 3.393 3.418 3.351 3.546 158,563 3.4232 -2.93%
2023-08-14 0 4.360 4.350 4.360 4.320 4.430 75,500 327,989 4.3442 3.469 3.461 3.469 3.437 3.525 94,884 3.4568 -1.13%
2023-08-11 0 4.410 4.390 4.410 4.360 4.410 54,000 236,175 4.3736 3.509 3.493 3.509 3.469 3.509 67,864 3.4801 0.68%
2023-08-10 0 4.380 4.380 4.420 4.380 4.420 65,000 285,260 4.3886 3.485 3.485 3.517 3.485 3.517 81,688 3.4921 -0.23%
2023-08-09 0 4.390 4.390 4.420 4.390 4.420 9,000 39,530 4.3922 3.493 3.493 3.517 3.493 3.517 11,311 3.4949 -0.45%
2023-08-08 0 4.410 4.370 4.410 4.320 4.430 77,500 339,590 4.3818 3.509 3.477 3.509 3.437 3.525 97,397 3.4867 2.08%
2023-08-07 0 4.320 4.300 4.320 4.320 4.490 404,001 1,797,874 4.4502 3.437 3.422 3.437 3.437 3.573 507,722 3.5411 -2.92%
2023-08-04 0 4.450 4.400 4.450 4.320 4.500 103,500 462,765 4.4712 3.541 3.501 3.541 3.437 3.581 130,072 3.5578 3.25%
2023-08-03 0 4.310 4.310 4.420 4.310 4.350 5,500 23,905 4.3464 3.430 3.430 3.517 3.430 3.461 6,912 3.4585 -2.93%
2023-08-02 0 4.440 4.360 4.440 4.300 4.450 47,000 205,160 4.3651 3.533 3.469 3.533 3.422 3.541 59,067 3.4734 1.60%
2023-08-01 0 4.370 4.290 4.370 4.280 4.370 16,000 68,720 4.2950 3.477 3.414 3.477 3.406 3.477 20,108 3.4176 0.00%
2023-07-31 0 4.370 4.310 4.370 4.330 4.400 2,000 8,745 4.3725 3.477 3.430 3.477 3.445 3.501 2,513 3.4793 0.46%
2023-07-28 0 4.350 4.310 4.350 4.350 4.420 5,500 24,135 4.3882 3.461 3.430 3.461 3.461 3.517 6,912 3.4917 0.93%
2023-07-27 0 4.310 4.310 4.340 4.290 4.430 94,000 405,025 4.3088 3.430 3.430 3.453 3.414 3.525 118,133 3.4285 0.00%
2023-07-26 0 4.310 4.310 4.350 4.290 4.360 23,500 102,025 4.3415 3.430 3.430 3.461 3.414 3.469 29,533 3.4546 -0.92%
2023-07-25 0 4.350 4.300 4.370 4.260 4.350 13,000 56,335 4.3335 3.461 3.422 3.477 3.390 3.461 16,338 3.4482 1.16%
2023-07-24 0 4.300 4.300 4.360 4.230 4.370 5,500 23,565 4.2845 3.422 3.422 3.469 3.366 3.477 6,912 3.4093 -0.23%
2023-07-21 0 4.310 4.310 4.380 4.310 4.340 12,000 51,930 4.3275 3.430 3.430 3.485 3.430 3.453 15,081 3.4434 -0.46%
2023-07-20 0 4.330 4.330 4.360 4.300 4.340 13,500 58,285 4.3174 3.445 3.445 3.469 3.422 3.453 16,966 3.4354 -1.14%
2023-07-19 0 4.380 4.330 4.380 4.320 4.380 1,500 6,510 4.3400 3.485 3.445 3.485 3.437 3.485 1,885 3.4534 1.15%
2023-07-18 0 4.330 4.330 4.370 4.310 4.370 17,876 77,063 4.3110 3.445 3.445 3.477 3.430 3.477 22,465 3.4303 0.23%
2023-07-14 0 4.320 4.320 4.380 4.290 4.370 107,000 462,635 4.3237 3.437 3.437 3.485 3.414 3.477 134,471 3.4404 0.70%
2023-07-13 0 4.290 4.290 4.320 4.240 4.320 124,200 530,174 4.2687 3.414 3.414 3.437 3.374 3.437 156,087 3.3967 0.94%
2023-07-12 0 4.250 4.230 4.250 4.240 4.300 46,000 196,040 4.2617 3.382 3.366 3.382 3.374 3.422 57,810 3.3911 -1.39%
2023-07-11 0 4.310 4.260 4.310 4.250 4.310 24,500 105,435 4.3035 3.430 3.390 3.430 3.382 3.430 30,790 3.4243 0.00%
2023-07-10 0 4.310 4.250 4.310 4.250 4.310 16,500 70,965 4.3009 3.430 3.382 3.430 3.382 3.430 20,736 3.4223 1.41%
2023-07-07 0 4.250 4.250 4.350 4.240 4.260 26,000 110,545 4.2517 3.382 3.382 3.461 3.374 3.390 32,675 3.3832 -0.93%
2023-07-06 0 4.290 4.290 4.390 4.280 4.300 13,000 55,790 4.2915 3.414 3.414 3.493 3.406 3.422 16,338 3.4148 -0.46%
2023-07-05 0 4.310 4.310 4.430 4.310 4.330 4,000 17,300 4.3250 3.430 3.430 3.525 3.430 3.445 5,027 3.4415 0.00%
2023-07-04 0 4.310 4.310 4.420 4.310 4.430 5,500 23,840 4.3345 3.430 3.430 3.517 3.430 3.525 6,912 3.4491 -0.23%
2023-07-03 0 4.320 4.320 4.440 4.320 4.450 7,000 31,120 4.4457 3.437 3.437 3.533 3.437 3.541 8,797 3.5375 -0.69%
2023-06-30 0 4.350 4.350 4.430 4.300 4.450 36,500 158,080 4.3310 3.461 3.461 3.525 3.422 3.541 45,871 3.4462 0.00%
2023-06-29 0 4.350 4.350 4.440 4.260 4.490 101,000 443,225 4.3884 3.461 3.461 3.533 3.390 3.573 126,930 3.4919 0.93%
2023-06-28 0 4.310 4.270 4.310 4.280 4.310 21,000 89,955 4.2836 3.430 3.398 3.430 3.406 3.430 26,391 3.4085 0.00%
2023-06-27 0 4.310 4.300 4.310 4.280 4.350 13,904 59,873 4.3062 3.430 3.422 3.430 3.406 3.461 17,474 3.4265 0.00%
2023-06-26 0 4.310 4.260 4.310 4.230 4.320 23,500 100,925 4.2947 3.430 3.390 3.430 3.366 3.437 29,533 3.4173 -0.23%
2023-06-23 0 4.320 4.260 4.400 4.250 4.340 60,000 257,295 4.2883 3.437 3.390 3.501 3.382 3.453 75,404 3.4122 -0.69%
2023-06-21 0 4.350 4.300 4.350 4.350 4.410 2,500 10,905 4.3620 3.461 3.422 3.461 3.461 3.509 3,142 3.4709 -1.36%
2023-06-20 0 4.410 4.410 4.460 4.410 4.460 10,500 46,805 4.4576 3.509 3.509 3.549 3.509 3.549 13,196 3.5470 -0.45%
2023-06-19 0 4.430 4.430 4.480 4.420 4.480 33,500 148,805 4.4419 3.525 3.525 3.565 3.517 3.565 42,101 3.5345 0.23%
2023-06-16 0 4.420 4.420 4.480 4.410 4.490 29,500 130,415 4.4208 3.517 3.517 3.565 3.509 3.573 37,074 3.5177 -1.56%
2023-06-15 0 4.490 4.420 4.450 4.410 4.500 1,500 6,700 4.4667 3.573 3.517 3.541 3.509 3.581 1,885 3.5542 2.05%
2023-06-14 0 4.400 4.400 4.450 4.400 4.540 77,500 343,800 4.4361 3.501 3.501 3.541 3.501 3.613 97,397 3.5299 -2.65%
2023-06-13 0 4.520 4.520 4.530 4.480 4.520 64,500 290,415 4.5026 3.597 3.597 3.605 3.565 3.597 81,059 3.5827 0.89%
2023-06-12 0 4.480 4.440 4.480 4.380 4.490 79,000 352,860 4.4666 3.565 3.533 3.565 3.485 3.573 99,282 3.5541 0.45%
2023-06-09 0 4.460 4.390 4.470 4.360 4.460 22,000 97,985 4.4539 3.549 3.493 3.557 3.469 3.549 27,648 3.5440 2.29%
2023-06-08 0 4.360 4.360 4.450 4.360 4.400 5,500 24,060 4.3745 3.469 3.469 3.541 3.469 3.501 6,912 3.4809 -1.13%
2023-06-07 0 4.410 4.410 4.420 4.280 4.420 82,000 354,535 4.3236 3.509 3.509 3.517 3.406 3.517 103,052 3.4403 -0.23%
2023-06-06 0 4.420 4.390 4.440 4.280 4.420 77,000 336,500 4.3701 3.517 3.493 3.533 3.406 3.517 96,769 3.4774 4.00%
2023-06-05 0 4.250 4.250 4.350 - - 0 0 - 3.382 3.382 3.461 - - 0 - 0.00%
2023-06-02 0 4.250 4.250 4.320 4.210 4.320 90,000 385,190 4.2799 3.382 3.382 3.437 3.350 3.437 113,106 3.4056 0.95%
2023-06-01 0 4.210 4.200 4.280 4.210 4.290 4,500 19,195 4.2656 3.350 3.342 3.406 3.350 3.414 5,655 3.3942 0.24%
2023-05-31 0 4.200 4.200 4.280 4.200 4.320 35,500 149,760 4.2186 3.342 3.342 3.406 3.342 3.437 44,614 3.3568 -2.78%
2023-05-30 0 4.320 4.200 4.320 4.270 4.350 67,500 291,790 4.3228 3.437 3.342 3.437 3.398 3.461 84,830 3.4397 1.17%
2023-05-29 0 4.270 4.210 4.270 4.210 4.270 56,000 237,475 4.2406 3.398 3.350 3.398 3.350 3.398 70,377 3.3743 1.67%
2023-05-25 0 4.200 4.180 4.300 4.200 4.300 16,500 70,030 4.2442 3.342 3.326 3.422 3.342 3.422 20,736 3.3772 0.48%
2023-05-24 0 4.180 4.180 4.290 4.160 4.280 2,000 8,450 4.2250 3.326 3.326 3.414 3.310 3.406 2,513 3.3619 0.48%
2023-05-23 0 4.160 4.160 4.280 4.160 4.250 10,500 44,580 4.2457 3.310 3.310 3.406 3.310 3.382 13,196 3.3784 -2.12%
2023-05-22 0 4.250 4.200 4.250 4.200 4.250 5,500 23,250 4.2273 3.382 3.342 3.382 3.342 3.382 6,912 3.3637 0.00%
2023-05-19 0 4.250 4.200 4.250 - - 0 0 - 3.382 3.342 3.382 - - 0 - 0.00%
2023-05-18 0 4.250 4.220 4.250 4.230 4.290 14,500 61,625 4.2500 3.382 3.358 3.382 3.366 3.414 18,223 3.3818 0.71%
2023-05-17 0 4.220 4.200 4.290 - - 0 0 - 3.358 3.342 3.414 - - 0 - 0.00%
2023-05-16 0 4.220 4.220 4.290 - - 156 650 4.1667 3.358 3.358 3.414 - - 196 3.3155 0.24%
2023-05-15 0 4.210 4.210 4.250 4.210 4.250 30,500 129,485 4.2454 3.350 3.350 3.382 3.350 3.382 38,330 3.3781 -2.09%
2023-05-12 0 4.300 4.210 4.300 4.210 4.320 24,000 102,845 4.2852 3.422 3.350 3.422 3.350 3.437 30,162 3.4098 -0.46%
2023-05-11 0 4.320 4.260 4.320 4.270 4.350 17,000 72,875 4.2868 3.437 3.390 3.437 3.398 3.461 21,365 3.4110 -0.69%
2023-05-10 0 4.350 4.290 4.370 4.190 4.350 82,000 348,650 4.2518 3.461 3.414 3.477 3.334 3.461 103,052 3.3832 3.82%
2023-05-09 0 4.190 4.190 4.220 4.190 4.220 72,000 301,695 4.1902 3.334 3.334 3.358 3.334 3.358 90,485 3.3342 0.24%
2023-05-08 0 4.180 4.180 4.200 4.160 4.200 54,500 228,245 4.1880 3.326 3.326 3.342 3.310 3.342 68,492 3.3324 0.48%
2023-05-05 0 4.160 4.160 4.170 4.160 4.180 28,400 118,562 4.1747 3.310 3.310 3.318 3.310 3.326 35,691 3.3219 -0.48%
2023-05-04 0 4.180 4.120 4.180 4.120 4.190 25,500 106,125 4.1618 3.326 3.278 3.326 3.278 3.334 32,047 3.3116 1.21%
2023-05-03 0 4.130 4.130 4.150 4.130 4.170 34,000 140,640 4.1365 3.286 3.286 3.302 3.286 3.318 42,729 3.2914 0.24%
2023-05-02 0 4.120 4.120 4.140 4.080 4.140 32,500 133,795 4.1168 3.278 3.278 3.294 3.247 3.294 40,844 3.2758 0.24%
2023-04-28 0 4.110 4.110 4.150 4.100 4.150 15,500 63,715 4.1106 3.270 3.270 3.302 3.262 3.302 19,479 3.2709 0.74%
2023-04-27 0 4.080 4.080 4.120 4.070 4.120 3,500 14,310 4.0886 3.247 3.247 3.278 3.239 3.278 4,399 3.2533 -0.97%
2023-04-26 0 4.120 4.070 4.120 4.080 4.140 5,456 22,512 4.1261 3.278 3.239 3.278 3.247 3.294 6,857 3.2832 -0.48%
2023-04-25 0 4.140 4.080 4.140 4.070 4.140 18,700 77,138 4.1250 3.294 3.247 3.294 3.239 3.294 23,501 3.2823 0.49%
2023-04-24 0 4.120 4.120 4.140 4.090 4.140 24,000 98,815 4.1173 3.278 3.278 3.294 3.254 3.294 30,162 3.2762 1.23%
2023-04-21 0 4.070 4.070 4.100 4.070 4.100 21,500 88,020 4.0940 3.239 3.239 3.262 3.239 3.262 27,020 3.2576 0.00%
2023-04-20 0 4.070 4.070 4.090 - - 0 0 - 3.239 3.239 3.254 - - 0 - 0.00%
2023-04-19 0 4.070 4.060 4.100 4.030 4.080 102,000 414,915 4.0678 3.239 3.231 3.262 3.207 3.247 128,187 3.2368 1.24%
2023-04-18 0 4.020 4.020 4.030 4.010 4.050 52,000 209,815 4.0349 3.199 3.199 3.207 3.191 3.223 65,350 3.2106 -0.50%
2023-04-17 0 4.040 4.010 4.040 4.000 4.050 61,500 247,745 4.0284 3.215 3.191 3.215 3.183 3.223 77,289 3.2054 0.25%
2023-04-14 0 4.030 4.010 4.030 3.990 4.010 13,000 52,030 4.0023 3.207 3.191 3.207 3.175 3.191 16,338 3.1847 1.00%
2023-04-13 0 3.990 3.980 4.000 3.980 4.010 28,500 113,880 3.9958 3.175 3.167 3.183 3.167 3.191 35,817 3.1795 -0.25%
2023-04-12 0 4.000 3.990 4.000 4.000 4.000 16,000 64,000 4.0000 3.183 3.175 3.183 3.183 3.183 20,108 3.1828 0.00%
2023-04-11 0 4.000 4.000 4.030 3.980 4.030 99,500 397,660 3.9966 3.183 3.183 3.207 3.167 3.207 125,045 3.1801 -0.74%
2023-04-06 0 4.030 4.000 4.030 3.980 4.030 55,500 221,295 3.9873 3.207 3.183 3.207 3.167 3.207 69,749 3.1727 -0.49%
2023-04-04 0 4.050 4.040 4.060 4.040 4.050 35,500 143,625 4.0458 3.223 3.215 3.231 3.215 3.223 44,614 3.2193 0.50%
2023-04-03 0 4.030 4.000 4.050 3.990 4.030 19,500 78,235 4.0121 3.207 3.183 3.223 3.175 3.207 24,506 3.1924 0.50%
2023-03-31 0 4.010 4.000 4.010 4.000 4.050 65,000 261,115 4.0172 3.191 3.183 3.191 3.183 3.223 81,688 3.1965 0.00%
2023-03-30 0 4.010 4.010 4.070 4.010 4.070 44,000 178,455 4.0558 3.191 3.191 3.239 3.191 3.239 55,296 3.2272 -0.99%
2023-03-29 0 4.050 4.020 4.100 4.000 4.080 38,500 154,710 4.0184 3.223 3.199 3.262 3.183 3.247 48,384 3.1975 1.00%
2023-03-28 0 4.010 4.010 4.090 - - 0 0 - 3.191 3.191 3.254 - - 0 - 0.00%
2023-03-27 0 4.010 4.010 4.090 3.980 4.000 10,000 39,860 3.9860 3.191 3.191 3.254 3.167 3.183 12,567 3.1717 -0.25%
2023-03-24 0 4.020 4.000 4.070 3.990 4.050 5,000 20,200 4.0400 3.199 3.183 3.239 3.175 3.223 6,284 3.2147 0.00%
2023-03-23 0 4.020 4.020 4.080 3.980 4.020 4,500 17,950 3.9889 3.199 3.199 3.247 3.167 3.199 5,655 3.1740 -0.74%
2023-03-22 0 4.050 4.000 4.060 4.050 4.060 10,500 42,590 4.0562 3.223 3.183 3.231 3.223 3.231 13,196 3.2276 1.25%
2023-03-21 0 4.000 4.000 4.070 4.000 4.080 39,500 159,120 4.0284 3.183 3.183 3.239 3.183 3.247 49,641 3.2054 -1.23%
2023-03-20 0 4.050 4.050 4.100 4.010 4.050 3,372 13,573 4.0252 3.223 3.223 3.262 3.191 3.223 4,238 3.2029 -1.22%
2023-03-17 0 4.100 4.010 4.100 4.030 4.100 26,500 107,365 4.0515 3.262 3.191 3.262 3.207 3.262 33,303 3.2238 0.00%
2023-03-16 0 4.100 4.060 4.100 4.060 4.100 1,500 6,120 4.0800 3.262 3.231 3.262 3.231 3.262 1,885 3.2465 0.24%
2023-03-15 0 4.090 4.070 4.140 4.090 4.180 5,500 22,790 4.1436 3.254 3.239 3.294 3.254 3.326 6,912 3.2971 0.99%
2023-03-14 0 4.050 4.030 4.130 4.010 4.090 2,500 10,165 4.0660 3.223 3.207 3.286 3.191 3.254 3,142 3.2354 0.50%
2023-03-13 0 4.030 4.020 4.030 3.970 4.100 39,000 156,980 4.0251 3.207 3.199 3.207 3.159 3.262 49,013 3.2028 -0.98%
2023-03-10 0 4.070 4.030 4.090 3.960 4.130 66,000 271,005 4.1061 3.239 3.207 3.254 3.151 3.286 82,945 3.2673 -1.21%
2023-03-09 0 4.120 4.100 4.120 4.090 4.120 43,000 176,240 4.0986 3.278 3.262 3.278 3.254 3.278 54,040 3.2613 0.49%
2023-03-08 0 4.100 4.090 4.100 4.100 4.100 7,000 28,700 4.1000 3.262 3.254 3.262 3.262 3.262 8,797 3.2624 0.00%
2023-03-07 0 4.100 4.100 4.110 4.090 4.110 21,500 88,185 4.1016 3.262 3.262 3.270 3.254 3.270 27,020 3.2637 1.23%
2023-03-06 0 4.050 4.050 4.090 4.050 4.100 43,500 177,255 4.0748 3.223 3.223 3.254 3.223 3.262 54,668 3.2424 -1.46%
2023-03-03 0 4.110 4.110 4.180 4.090 4.130 4,298 17,671 4.1114 3.270 3.270 3.326 3.254 3.286 5,401 3.2715 -0.48%
2023-03-02 0 4.130 4.130 4.180 4.130 4.210 13,000 54,245 4.1727 3.286 3.286 3.326 3.286 3.350 16,338 3.3203 -0.48%
2023-03-01 0 4.150 4.130 4.160 4.150 4.200 57,000 238,320 4.1811 3.302 3.286 3.310 3.302 3.342 71,634 3.3269 -0.95%
2023-02-28 0 4.190 4.150 4.190 4.150 4.190 46,500 192,995 4.1504 3.334 3.302 3.334 3.302 3.334 58,438 3.3025 0.96%
2023-02-27 0 4.150 4.150 4.180 4.140 4.150 135,500 562,315 4.1499 3.302 3.302 3.326 3.294 3.302 170,288 3.3021 0.00%
2023-02-24 0 4.150 4.150 4.200 4.150 4.150 3,600 14,936 4.1489 3.302 3.302 3.342 3.302 3.302 4,524 3.3013 0.00%
2023-02-23 0 4.150 4.150 4.180 4.150 4.150 5,500 22,825 4.1500 3.302 3.302 3.326 3.302 3.302 6,912 3.3022 0.00%
2023-02-22 0 4.150 4.150 4.200 4.150 4.160 20,500 85,275 4.1598 3.302 3.302 3.342 3.302 3.310 25,763 3.3100 0.00%
2023-02-21 0 4.150 4.150 4.160 4.150 4.150 81,000 336,150 4.1500 3.302 3.302 3.310 3.302 3.302 101,796 3.3022 0.00%
2023-02-20 0 4.150 4.150 4.180 4.150 4.150 4,500 18,675 4.1500 3.302 3.302 3.326 3.302 3.302 5,655 3.3022 0.00%
2023-02-17 0 4.150 4.150 4.180 4.150 4.190 46,500 193,255 4.1560 3.302 3.302 3.326 3.302 3.334 58,438 3.3070 0.00%
2023-02-16 0 4.150 4.150 4.190 4.150 4.180 24,500 101,960 4.1616 3.302 3.302 3.334 3.302 3.326 30,790 3.3115 -0.72%
2023-02-15 0 4.180 4.150 4.180 4.150 4.180 25,500 106,095 4.1606 3.326 3.302 3.326 3.302 3.326 32,047 3.3106 0.00%
2023-02-14 0 4.180 4.170 4.180 4.170 4.200 40,500 169,130 4.1760 3.326 3.318 3.326 3.318 3.342 50,898 3.3229 0.72%
2023-02-13 0 4.150 4.150 4.170 4.150 4.150 75,000 311,250 4.1500 3.302 3.302 3.318 3.302 3.302 94,255 3.3022 0.00%
2023-02-10 0 4.150 4.150 4.200 4.150 4.150 4,000 16,740 4.1850 3.302 3.302 3.342 3.302 3.302 5,027 3.3301 0.00%
2023-02-09 0 4.150 4.150 4.190 4.150 4.150 3,000 12,450 4.1500 3.302 3.302 3.334 3.302 3.302 3,770 3.3022 0.73%
2023-02-08 0 4.120 4.120 4.200 4.120 4.140 1,500 6,200 4.1333 3.278 3.278 3.342 3.278 3.294 1,885 3.2889 -0.48%
2023-02-07 0 4.140 4.120 4.140 - - 0 0 - 3.294 3.278 3.294 - - 0 - 0.00%
2023-02-06 0 4.140 4.140 4.190 4.100 4.140 27,500 113,350 4.1218 3.294 3.294 3.334 3.262 3.294 34,560 3.2798 -0.48%
2023-02-03 0 4.160 4.160 4.190 4.160 4.220 156,329 654,135 4.1843 3.310 3.310 3.334 3.310 3.358 196,464 3.3295 -0.48%
2023-02-02 0 4.180 4.170 4.200 4.170 4.180 52,000 216,900 4.1712 3.326 3.318 3.342 3.318 3.326 65,350 3.3190 0.48%
2023-02-01 0 4.160 4.160 4.220 4.140 4.190 6,835 28,375 4.1514 3.310 3.310 3.358 3.294 3.334 8,590 3.3033 -0.24%
2023-01-31 0 4.170 4.160 4.170 4.140 4.170 56,000 233,415 4.1681 3.318 3.310 3.318 3.294 3.318 70,377 3.3166 0.00%
2023-01-30 0 4.170 4.160 4.180 4.160 4.170 28,000 116,580 4.1636 3.318 3.310 3.326 3.310 3.318 35,189 3.3130 0.72%
2023-01-27 0 4.140 4.140 4.150 4.100 4.190 104,500 433,335 4.1467 3.294 3.294 3.302 3.262 3.334 131,329 3.2996 0.98%
2023-01-26 0 4.100 4.100 4.150 4.100 4.190 190,274 785,521 4.1284 3.262 3.262 3.302 3.262 3.334 239,124 3.2850 -0.24%
2023-01-20 0 4.110 4.100 4.110 4.080 4.110 10,000 40,930 4.0930 3.270 3.262 3.270 3.247 3.270 12,567 3.2569 0.74%
2023-01-19 0 4.080 4.080 4.140 4.080 4.190 9,500 39,035 4.1089 3.247 3.247 3.294 3.247 3.334 11,939 3.2695 -0.97%
2023-01-18 0 4.120 4.090 4.120 4.070 4.140 12,500 51,355 4.1084 3.278 3.254 3.278 3.239 3.294 15,709 3.2691 0.73%
2023-01-17 0 4.090 4.080 4.120 4.080 4.090 2,500 10,205 4.0820 3.254 3.247 3.278 3.247 3.254 3,142 3.2481 -0.97%
2023-01-16 0 4.130 4.100 4.150 4.130 4.150 7,000 29,005 4.1436 3.286 3.262 3.302 3.286 3.302 8,797 3.2971 1.98%
2023-01-13 0 4.050 4.050 4.130 4.050 4.060 25,705 104,110 4.0502 3.223 3.223 3.286 3.223 3.231 32,304 3.2228 0.00%
2023-01-12 0 4.050 4.050 4.120 4.050 4.060 41,500 168,150 4.0518 3.223 3.223 3.278 3.223 3.231 52,155 3.2241 0.00%
2023-01-11 0 4.050 4.050 4.120 4.050 4.050 21,000 85,450 4.0690 3.223 3.223 3.278 3.223 3.223 26,391 3.2378 -0.25%
2023-01-10 0 4.060 4.060 4.070 4.050 4.140 5,000 20,325 4.0650 3.231 3.231 3.239 3.223 3.294 6,284 3.2346 -0.25%
2023-01-09 0 4.070 4.070 4.100 4.070 4.130 20,500 84,055 4.1002 3.239 3.239 3.262 3.239 3.286 25,763 3.2626 2.26%
2023-01-06 0 3.980 3.980 4.100 3.970 4.100 15,556 62,890 4.0428 3.167 3.167 3.262 3.159 3.262 19,550 3.2169 -1.00%
2023-01-05 0 4.020 3.960 4.020 4.050 4.180 103,454 421,961 4.0787 3.199 3.151 3.199 3.223 3.326 130,014 3.2455 -0.74%
2023-01-04 0 4.050 4.050 4.080 4.000 4.050 116,500 468,430 4.0209 3.223 3.223 3.247 3.183 3.223 146,410 3.1994 0.00%
2023-01-03 0 4.050 4.030 4.060 3.890 4.100 66,000 265,690 4.0256 3.223 3.207 3.231 3.095 3.262 82,945 3.2032 -1.22%
2022-12-30 0 4.180 4.180 4.200 4.170 4.200 13,500 56,465 4.1826 3.262 3.262 3.278 3.255 3.278 17,297 3.2644 0.72%
2022-12-29 0 4.150 4.150 4.200 4.150 4.220 1,000 4,185 4.1850 3.239 3.239 3.278 3.239 3.294 1,281 3.2663 -1.66%
2022-12-28 0 4.220 4.200 4.250 4.130 4.250 184,000 775,055 4.2123 3.294 3.278 3.317 3.223 3.317 235,751 3.2876 2.43%
2022-12-23 0 4.120 4.110 4.130 4.120 4.140 5,500 22,730 4.1327 3.216 3.208 3.223 3.216 3.231 7,047 3.2255 -0.48%
2022-12-22 0 4.140 4.140 4.160 4.120 4.180 16,000 66,235 4.1397 3.231 3.231 3.247 3.216 3.262 20,500 3.2310 1.22%
2022-12-21 0 4.090 4.090 4.150 4.090 4.090 2,500 10,225 4.0900 3.192 3.192 3.239 3.192 3.192 3,203 3.1922 0.00%
2022-12-20 0 4.090 4.090 4.140 4.090 4.110 13,500 55,265 4.0937 3.192 3.192 3.231 3.192 3.208 17,297 3.1951 0.25%
2022-12-19 0 4.080 4.010 4.080 3.990 4.110 9,500 38,945 4.0995 3.184 3.130 3.184 3.114 3.208 12,172 3.1996 1.75%
2022-12-16 0 4.010 4.010 4.080 4.000 4.050 15,500 62,545 4.0352 3.130 3.130 3.184 3.122 3.161 19,859 3.1494 -0.50%
2022-12-15 0 4.030 4.030 4.150 4.030 4.070 10,500 42,715 4.0681 3.145 3.145 3.239 3.145 3.177 13,453 3.1751 -0.98%
2022-12-14 0 4.070 4.070 4.100 4.070 4.080 310,500 1,264,335 4.0719 3.177 3.177 3.200 3.177 3.184 397,830 3.1781 -0.25%
2022-12-13 0 4.080 4.080 4.140 4.070 4.120 26,000 106,825 4.1087 3.184 3.184 3.231 3.177 3.216 33,313 3.2067 0.74%
2022-12-12 0 4.050 4.050 4.100 4.030 4.100 13,500 55,040 4.0770 3.161 3.161 3.200 3.145 3.200 17,297 3.1821 1.50%
2022-12-09 0 3.990 3.990 4.150 3.990 4.150 296,000 1,216,835 4.1109 3.114 3.114 3.239 3.114 3.239 379,252 3.2085 -2.68%
2022-12-08 0 4.100 4.000 4.100 3.910 4.130 83,000 340,260 4.0995 3.200 3.122 3.200 3.052 3.223 106,344 3.1996 2.50%
2022-12-07 0 4.000 3.950 4.070 4.000 4.000 2,000 8,000 4.0000 3.122 3.083 3.177 3.122 3.122 2,563 3.1219 0.00%
2022-12-06 0 4.000 3.890 4.080 4.000 4.000 1,500 6,000 4.0000 3.122 3.036 3.184 3.122 3.122 1,922 3.1219 1.27%
2022-12-05 0 3.950 3.910 4.000 3.860 4.000 64,705 253,832 3.9229 3.083 3.052 3.122 3.013 3.122 82,904 3.0618 1.28%
2022-12-02 0 3.900 3.870 3.900 3.680 3.950 90,451 350,712 3.8774 3.044 3.020 3.044 2.872 3.083 115,891 3.0262 6.85%
2022-12-01 0 3.650 3.650 3.690 3.560 3.680 55,475 199,431 3.5950 2.849 2.849 2.880 2.779 2.872 71,078 2.8058 2.53%
2022-11-30 0 3.560 3.560 3.590 3.500 3.570 21,000 74,810 3.5624 2.779 2.779 2.802 2.732 2.786 26,906 2.7804 0.00%
2022-11-29 0 3.560 3.560 3.600 3.490 3.560 42,500 150,810 3.5485 2.779 2.779 2.810 2.724 2.779 54,453 2.7695 0.85%
2022-11-28 0 3.530 3.500 3.530 3.530 3.530 11,000 38,810 3.5282 2.755 2.732 2.755 2.755 2.755 14,094 2.7537 0.28%
2022-11-25 0 3.520 3.460 3.560 3.450 3.520 19,000 66,665 3.5087 2.747 2.700 2.779 2.693 2.747 24,344 2.7385 2.33%
2022-11-24 0 3.440 3.440 3.510 3.400 3.440 7,000 23,940 3.4200 2.685 2.685 2.739 2.654 2.685 8,969 2.6693 0.88%
2022-11-23 0 3.410 3.410 3.430 3.400 3.440 7,000 23,885 3.4121 2.661 2.661 2.677 2.654 2.685 8,969 2.6631 0.89%
2022-11-22 0 3.380 3.380 3.430 3.360 3.450 51,500 176,820 3.4334 2.638 2.638 2.677 2.622 2.693 65,985 2.6797 -1.17%
2022-11-21 0 3.420 3.340 3.400 3.420 3.460 17,000 58,460 3.4388 2.669 2.607 2.654 2.669 2.700 21,781 2.6839 3.32%
2022-11-18 0 3.310 3.310 3.360 3.300 3.360 40,500 134,490 3.3207 2.583 2.583 2.622 2.576 2.622 51,891 2.5918 -2.65%
2022-11-17 0 3.400 3.350 3.470 - - 0 0 - 2.654 2.615 2.708 - - 0 - 0.00%
2022-11-16 0 3.400 3.400 3.430 3.400 3.460 61,500 209,940 3.4137 2.654 2.654 2.677 2.654 2.700 78,797 2.6643 0.00%
2022-11-15 0 3.400 3.400 3.440 3.320 3.380 13,000 44,040 3.3877 2.654 2.654 2.685 2.591 2.638 16,656 2.6440 2.72%
2022-11-14 0 3.310 3.310 3.350 3.300 3.400 40,000 133,740 3.3435 2.583 2.583 2.615 2.576 2.654 51,250 2.6095 0.00%
2022-11-11 0 3.310 3.300 3.350 3.280 3.380 142,000 470,785 3.3154 2.583 2.576 2.615 2.560 2.638 181,939 2.5876 1.85%
2022-11-10 0 3.250 3.250 3.390 3.120 3.350 43,000 138,980 3.2321 2.537 2.537 2.646 2.435 2.615 55,094 2.5226 -4.69%
2022-11-09 0 3.410 3.410 3.440 3.410 3.410 2,000 6,820 3.4100 2.661 2.661 2.685 2.661 2.661 2,563 2.6614 -0.87%
2022-11-08 0 3.440 3.440 3.450 3.390 3.480 14,500 49,745 3.4307 2.685 2.685 2.693 2.646 2.716 18,578 2.6776 -1.43%
2022-11-07 0 3.490 3.410 3.490 3.360 3.500 58,000 198,535 3.4230 2.724 2.661 2.724 2.622 2.732 74,313 2.6716 4.18%
2022-11-04 0 3.350 3.350 3.370 3.300 3.340 48,000 159,960 3.3325 2.615 2.615 2.630 2.576 2.607 61,500 2.6010 0.30%
2022-11-03 0 3.340 3.260 3.340 - - 0 0 - 2.607 2.544 2.607 - - 0 - -0.30%
2022-11-02 0 3.350 3.250 3.350 3.260 3.360 10,500 34,280 3.2648 2.615 2.537 2.615 2.544 2.622 13,453 2.5481 3.08%
2022-11-01 0 3.250 3.250 3.300 3.250 3.350 30,500 101,125 3.3156 2.537 2.537 2.576 2.537 2.615 39,078 2.5878 0.00%
2022-10-31 0 3.250 3.200 3.280 3.250 3.370 35,500 116,065 3.2694 2.537 2.498 2.560 2.537 2.630 45,485 2.5517 -3.85%
2022-10-28 0 3.380 3.280 3.380 3.380 3.500 22,500 76,295 3.3909 2.638 2.560 2.638 2.638 2.732 28,828 2.6465 -2.87%
2022-10-27 0 3.480 3.360 3.480 - - 0 0 - 2.716 2.622 2.716 - - 0 - 0.00%
2022-10-26 0 3.480 3.480 3.500 3.460 3.480 5,500 19,130 3.4782 2.716 2.716 2.732 2.700 2.716 7,047 2.7147 2.35%
2022-10-25 0 3.400 3.350 3.400 3.280 3.400 16,500 55,805 3.3821 2.654 2.615 2.654 2.560 2.654 21,141 2.6397 3.66%
2022-10-24 0 3.280 3.280 3.370 3.280 3.460 17,000 57,420 3.3776 2.560 2.560 2.630 2.560 2.700 21,781 2.6362 -5.20%
2022-10-21 0 3.460 3.460 3.550 3.450 3.470 15,500 53,735 3.4668 2.700 2.700 2.771 2.693 2.708 19,859 2.7058 -1.14%
2022-10-20 0 3.500 3.500 3.520 3.500 3.520 7,000 24,530 3.5043 2.732 2.732 2.747 2.732 2.747 8,969 2.7350 -0.57%
2022-10-19 0 3.520 3.520 3.570 - - 0 0 - 2.747 2.747 2.786 - - 0 - 0.00%
2022-10-18 0 3.520 3.500 3.560 3.520 3.570 4,000 14,255 3.5638 2.747 2.732 2.779 2.747 2.786 5,125 2.7814 0.00%
2022-10-17 0 3.520 3.520 3.570 3.500 3.520 1,000 3,510 3.5100 2.747 2.747 2.786 2.732 2.747 1,281 2.7395 0.28%
2022-10-14 0 3.510 3.510 3.570 3.500 3.510 8,500 29,755 3.5006 2.739 2.739 2.786 2.732 2.739 10,891 2.7322 0.00%
2022-10-13 0 3.510 3.500 3.570 3.510 3.510 5,000 17,550 3.5100 2.739 2.732 2.786 2.739 2.739 6,406 2.7395 -1.96%
2022-10-12 0 3.580 3.460 3.590 3.460 3.580 1,500 5,250 3.5000 2.794 2.700 2.802 2.700 2.794 1,922 2.7317 2.58%
2022-10-11 0 3.490 3.450 3.540 3.490 3.490 14,000 48,860 3.4900 2.724 2.693 2.763 2.724 2.724 17,938 2.7239 -1.41%
2022-10-10 0 3.540 3.460 3.540 3.460 3.560 9,500 33,300 3.5053 2.763 2.700 2.763 2.700 2.779 12,172 2.7358 1.14%
2022-10-07 0 3.500 3.500 3.550 3.500 3.520 5,500 19,350 3.5182 2.732 2.732 2.771 2.732 2.747 7,047 2.7459 0.00%
2022-10-06 0 3.500 3.500 3.610 3.500 3.540 18,000 63,325 3.5181 2.732 2.732 2.818 2.732 2.763 23,063 2.7458 -1.69%
2022-10-05 0 3.560 3.550 3.650 3.550 3.680 10,500 37,410 3.5629 2.779 2.771 2.849 2.771 2.872 13,453 2.7808 1.71%
2022-10-03 0 3.500 3.500 3.670 3.500 3.530 18,200 63,989 3.5159 2.732 2.732 2.864 2.732 2.755 23,319 2.7441 -0.57%
2022-09-30 0 3.520 3.520 3.710 3.500 3.510 11,000 38,630 3.5118 2.747 2.747 2.896 2.732 2.739 14,094 2.7409 -1.40%
2022-09-29 0 3.570 3.560 3.720 - - 0 0 - 2.786 2.779 2.903 - - 0 - 0.00%
2022-09-28 0 3.570 3.550 3.570 3.550 3.570 34,713 123,592 3.5604 2.786 2.771 2.786 2.771 2.786 44,476 2.7788 0.28%
2022-09-27 0 3.560 3.560 3.600 3.560 3.600 38,000 136,480 3.5916 2.779 2.779 2.810 2.779 2.810 48,688 2.8032 -1.11%
2022-09-26 0 3.600 3.600 3.650 3.600 3.650 19,500 70,440 3.6123 2.810 2.810 2.849 2.810 2.849 24,985 2.8193 -2.96%
2022-09-23 0 3.710 3.650 3.710 - - 0 0 - 2.896 2.849 2.896 - - 0 - 0.00%
2022-09-22 0 3.710 3.680 3.710 3.650 3.710 9,500 35,215 3.7068 2.896 2.872 2.896 2.849 2.896 12,172 2.8931 0.00%
2022-09-21 0 3.710 3.670 3.710 3.570 3.710 20,500 75,865 3.7007 2.896 2.864 2.896 2.786 2.896 26,266 2.8884 1.64%
2022-09-20 0 3.650 3.650 3.700 3.600 3.700 33,500 122,170 3.6469 2.849 2.849 2.888 2.810 2.888 42,922 2.8463 -1.35%
2022-09-19 0 3.700 3.700 3.750 3.610 3.800 40,500 150,095 3.7060 2.888 2.888 2.927 2.818 2.966 51,891 2.8925 -0.54%
2022-09-16 0 3.720 3.690 3.720 3.720 3.740 14,500 54,030 3.7262 2.903 2.880 2.903 2.903 2.919 18,578 2.9082 -0.53%
2022-09-15 0 3.740 3.740 3.800 3.740 3.740 20,000 74,800 3.7400 2.919 2.919 2.966 2.919 2.919 25,625 2.9190 0.00%
2022-09-14 0 3.740 3.740 3.780 3.730 3.730 4,500 16,785 3.7300 2.919 2.919 2.950 2.911 2.911 5,766 2.9112 0.27%
2022-09-13 0 3.730 3.730 3.800 3.730 3.770 21,000 78,680 3.7467 2.911 2.911 2.966 2.911 2.942 26,906 2.9242 -0.53%
2022-09-09 0 3.750 3.750 3.800 3.730 3.770 9,500 35,645 3.7521 2.927 2.927 2.966 2.911 2.942 12,172 2.9285 0.00%
2022-09-08 0 3.750 3.750 3.800 3.740 3.850 8,000 30,485 3.8106 2.927 2.927 2.966 2.919 3.005 10,250 2.9741 -0.53%
2022-09-07 0 3.770 3.750 3.770 3.770 3.780 17,500 66,000 3.7714 2.942 2.927 2.942 2.942 2.950 22,422 2.9435 0.80%
2022-09-06 0 3.740 3.740 3.780 3.740 3.770 12,000 45,195 3.7663 2.919 2.919 2.950 2.919 2.942 15,375 2.9395 -0.27%
2022-09-05 0 3.750 3.740 3.750 3.740 3.750 5,500 20,605 3.7464 2.927 2.919 2.927 2.919 2.927 7,047 2.9240 0.27%
2022-09-02 0 3.740 3.740 3.760 3.740 3.750 2,000 7,495 3.7475 2.919 2.919 2.935 2.919 2.927 2,563 2.9249 0.00%
2022-09-01 0 3.740 3.740 3.790 3.730 3.730 32,500 121,225 3.7300 2.919 2.919 2.958 2.911 2.911 41,641 2.9112 0.27%
2022-08-31 0 3.730 3.730 3.750 3.730 3.800 33,000 123,400 3.7394 2.911 2.911 2.927 2.911 2.966 42,281 2.9185 0.27%
2022-08-30 0 3.720 3.700 3.720 3.720 3.730 20,500 76,325 3.7232 2.903 2.888 2.903 2.903 2.911 26,266 2.9059 -0.27%
2022-08-29 0 3.730 3.700 3.760 3.730 3.780 13,500 50,770 3.7607 2.911 2.888 2.935 2.911 2.950 17,297 2.9352 -1.32%
2022-08-26 0 3.780 3.730 3.780 3.730 3.780 4,000 15,095 3.7738 2.950 2.911 2.950 2.911 2.950 5,125 2.9453 1.34%
2022-08-25 0 3.730 3.730 3.780 3.720 3.790 92,000 343,385 3.7324 2.911 2.911 2.950 2.903 2.958 117,876 2.9131 0.00%
2022-08-24 0 3.730 3.730 3.780 3.730 3.740 20,500 76,565 3.7349 2.911 2.911 2.950 2.911 2.919 26,266 2.9150 -0.27%
2022-08-23 0 3.740 3.740 3.810 3.740 3.800 6,000 22,680 3.7800 2.919 2.919 2.974 2.919 2.966 7,688 2.9502 0.00%
2022-08-22 0 3.740 3.740 3.810 3.720 3.740 36,500 135,800 3.7205 2.919 2.919 2.974 2.903 2.919 46,766 2.9038 -0.80%
2022-08-19 0 3.770 3.750 3.780 3.730 3.840 21,500 80,990 3.7670 2.942 2.927 2.950 2.911 2.997 27,547 2.9401 -1.82%
2022-08-18 0 3.840 3.820 3.840 - - 0 0 - 2.997 2.981 2.997 - - 0 - -0.78%
2022-08-17 0 3.870 3.820 3.870 3.870 3.870 2,000 7,665 3.8325 3.020 2.981 3.020 3.020 3.020 2,563 2.9912 1.31%
2022-08-16 0 3.820 3.820 3.840 3.790 3.880 58,000 222,220 3.8314 2.981 2.981 2.997 2.958 3.028 74,313 2.9903 0.79%
2022-08-15 0 3.790 3.780 3.820 3.730 3.840 27,000 101,935 3.7754 2.958 2.950 2.981 2.911 2.997 34,594 2.9466 1.61%
2022-08-12 0 3.730 3.690 3.740 3.700 3.900 55,500 208,595 3.7585 2.911 2.880 2.919 2.888 3.044 71,110 2.9334 1.36%
2022-08-11 0 3.680 3.700 3.730 3.650 3.950 146,000 548,290 3.7554 2.872 2.888 2.911 2.849 3.083 187,064 2.9310 -1.08%
2022-08-10 0 3.990 3.990 4.030 3.990 4.050 111,500 448,990 4.0268 2.903 2.903 2.933 2.903 2.947 153,229 2.9302 -1.97%
2022-08-09 0 4.070 4.030 4.070 4.010 4.070 24,705 100,105 4.0520 2.962 2.933 2.962 2.918 2.962 33,951 2.9485 0.49%
2022-08-08 0 4.050 4.010 4.050 4.050 4.060 69,500 281,795 4.0546 2.947 2.918 2.947 2.947 2.954 95,510 2.9504 1.25%
2022-08-05 0 4.000 3.950 4.000 3.820 4.000 20,000 79,395 3.9698 2.911 2.874 2.911 2.780 2.911 27,485 2.8887 1.78%
2022-08-04 0 3.930 3.900 4.030 3.930 4.050 8,500 34,215 4.0253 2.860 2.838 2.933 2.860 2.947 11,681 2.9291 -1.26%
2022-08-03 0 3.980 3.960 3.990 3.900 4.000 47,500 189,320 3.9857 2.896 2.882 2.903 2.838 2.911 65,277 2.9003 2.05%
2022-08-02 0 3.900 3.900 3.940 3.880 3.920 37,500 146,150 3.8973 2.838 2.838 2.867 2.823 2.852 51,534 2.8360 -0.26%
2022-08-01 0 3.910 3.920 3.990 3.870 4.070 236,500 934,510 3.9514 2.845 2.852 2.903 2.816 2.962 325,010 2.8753 -3.93%
2022-07-29 0 4.070 4.050 4.120 4.070 4.190 39,500 162,200 4.1063 2.962 2.947 2.998 2.962 3.049 54,283 2.9880 0.49%
2022-07-28 0 4.050 4.040 4.120 4.050 4.050 6,000 24,300 4.0500 2.947 2.940 2.998 2.947 2.947 8,246 2.9471 -0.49%
2022-07-27 0 4.070 4.050 4.100 4.070 4.150 10,000 40,930 4.0930 2.962 2.947 2.983 2.962 3.020 13,743 2.9783 -0.73%
2022-07-26 0 4.100 4.100 4.140 4.090 4.140 16,000 65,915 4.1197 2.983 2.983 3.013 2.976 3.013 21,988 2.9978 -0.97%
2022-07-25 0 4.140 4.070 4.140 4.000 4.140 58,000 236,130 4.0712 3.013 2.962 3.013 2.911 3.013 79,707 2.9625 3.50%
2022-07-22 0 4.000 4.000 4.050 3.980 4.040 33,500 134,000 4.0000 2.911 2.911 2.947 2.896 2.940 46,037 2.9107 -1.48%
2022-07-21 0 4.060 4.000 4.060 4.070 4.070 2,000 8,140 4.0700 2.954 2.911 2.954 2.962 2.962 2,749 2.9616 -0.25%
2022-07-20 0 4.070 4.000 4.080 4.070 4.070 3,000 12,210 4.0700 2.962 2.911 2.969 2.962 2.962 4,123 2.9616 0.49%
2022-07-19 0 4.050 4.000 4.070 4.050 4.050 3,000 12,150 4.0500 2.947 2.911 2.962 2.947 2.947 4,123 2.9471 0.00%
2022-07-18 0 4.050 4.040 4.060 4.020 4.050 15,500 62,760 4.0490 2.947 2.940 2.954 2.925 2.947 21,301 2.9464 0.50%
2022-07-15 0 4.030 4.000 4.040 3.980 4.090 19,044 77,146 4.0509 2.933 2.911 2.940 2.896 2.976 26,171 2.9477 1.26%
2022-07-14 0 3.980 3.970 3.980 3.980 3.980 5,000 19,900 3.9800 2.896 2.889 2.896 2.896 2.896 6,871 2.8961 -0.75%
2022-07-13 0 4.010 3.980 4.050 3.980 3.980 500 1,990 3.9800 2.918 2.896 2.947 2.896 2.896 687 2.8961 0.00%
2022-07-12 0 4.010 4.000 4.060 - - 0 0 - 2.918 2.911 2.954 - - 0 - 0.00%
2022-07-11 0 4.010 4.010 4.070 4.000 4.090 33,500 135,655 4.0494 2.918 2.918 2.962 2.911 2.976 46,037 2.9466 1.01%
2022-07-08 0 3.970 3.970 3.990 3.930 4.010 29,500 117,240 3.9742 2.889 2.889 2.903 2.860 2.918 40,540 2.8919 -0.75%
2022-07-07 0 4.000 3.990 4.060 3.960 4.000 52,000 207,010 3.9810 2.911 2.903 2.954 2.882 2.911 71,461 2.8968 0.50%
2022-07-06 0 3.980 3.990 4.000 3.980 4.000 11,000 43,790 3.9809 2.896 2.903 2.911 2.896 2.911 15,117 2.8968 -1.97%
2022-07-05 0 4.060 4.010 4.070 3.950 4.090 6,500 26,140 4.0215 2.954 2.918 2.962 2.874 2.976 8,933 2.9263 1.50%
2022-07-04 0 4.000 3.960 4.070 3.900 4.100 58,343 232,065 3.9776 2.911 2.882 2.962 2.838 2.983 80,178 2.8944 -0.50%
2022-06-30 0 4.020 4.020 4.110 - - 0 0 - 2.925 2.925 2.991 - - 0 - 0.00%
2022-06-29 0 4.020 4.020 4.070 4.020 4.070 70,000 282,705 4.0386 2.925 2.925 2.962 2.925 2.962 96,198 2.9388 -0.50%
2022-06-28 0 4.040 4.020 4.040 4.020 4.060 31,500 126,970 4.0308 2.940 2.925 2.940 2.925 2.954 43,289 2.9331 0.25%
2022-06-27 0 4.030 4.030 4.120 4.020 4.030 1,000 4,025 4.0250 2.933 2.933 2.998 2.925 2.933 1,374 2.9289 -0.25%
2022-06-24 0 4.040 4.040 4.070 4.050 4.100 8,841 36,134 4.0871 2.940 2.940 2.962 2.947 2.983 12,150 2.9741 0.00%
2022-06-23 0 4.040 4.040 4.120 4.040 4.150 18,500 74,805 4.0435 2.940 2.940 2.998 2.940 3.020 25,424 2.9423 0.00%
2022-06-22 0 4.040 4.050 4.120 4.040 4.150 54,500 220,235 4.0410 2.940 2.947 2.998 2.940 3.020 74,897 2.9405 -0.25%
2022-06-21 0 4.050 4.030 4.050 4.030 4.140 7,500 30,395 4.0527 2.947 2.933 2.947 2.933 3.013 10,307 2.9490 0.75%
2022-06-20 0 4.020 4.010 4.100 4.010 4.030 54,500 218,995 4.0183 2.925 2.918 2.983 2.918 2.933 74,897 2.9240 0.25%
2022-06-17 0 4.010 4.000 4.010 4.010 4.050 12,000 48,350 4.0292 2.918 2.911 2.918 2.918 2.947 16,491 2.9319 -1.23%
2022-06-16 0 4.060 4.060 4.070 4.050 4.100 51,500 209,865 4.0750 2.954 2.954 2.962 2.947 2.983 70,774 2.9653 -0.98%
2022-06-15 0 4.100 4.070 4.150 4.090 4.180 195,000 802,715 4.1165 2.983 2.962 3.020 2.976 3.042 267,979 2.9954 0.24%
2022-06-14 0 4.090 4.020 4.100 4.090 4.220 51,000 212,460 4.1659 2.976 2.925 2.983 2.976 3.071 70,087 3.0314 1.24%
2022-06-13 0 4.040 3.990 4.050 3.990 4.060 48,502 195,287 4.0264 2.940 2.903 2.947 2.903 2.954 66,654 2.9299 1.00%
2022-06-10 0 4.000 3.990 4.060 4.000 4.090 12,000 48,605 4.0504 2.911 2.903 2.954 2.911 2.976 16,491 2.9474 0.00%
2022-06-09 0 4.000 3.960 4.010 3.940 4.010 3,000 11,855 3.9517 2.911 2.882 2.918 2.867 2.918 4,123 2.8755 -0.74%
2022-06-08 0 4.030 3.990 4.030 4.030 4.050 19,500 78,800 4.0410 2.933 2.903 2.933 2.933 2.947 26,798 2.9405 -0.49%
2022-06-07 0 4.050 4.010 4.050 4.050 4.050 14,000 56,700 4.0500 2.947 2.918 2.947 2.947 2.947 19,240 2.9471 1.50%
2022-06-06 0 3.990 3.970 3.990 3.960 4.050 55,500 221,760 3.9957 2.903 2.889 2.903 2.882 2.947 76,271 2.9075 1.01%
2022-06-02 0 3.950 3.910 3.950 3.900 3.990 56,500 222,940 3.9458 2.874 2.845 2.874 2.838 2.903 77,645 2.8713 0.77%
2022-06-01 0 3.920 3.870 3.920 3.800 3.970 68,500 262,720 3.8353 2.852 2.816 2.852 2.765 2.889 94,136 2.7908 0.51%
2022-05-31 0 3.900 3.900 4.000 3.900 4.030 62,000 242,880 3.9174 2.838 2.838 2.911 2.838 2.933 85,204 2.8506 -1.27%
2022-05-30 0 3.950 3.810 3.950 3.880 3.950 4,000 15,730 3.9325 2.874 2.772 2.874 2.823 2.874 5,497 2.8616 0.51%
2022-05-27 0 3.930 3.830 3.930 3.820 3.940 52,000 202,320 3.8908 2.860 2.787 2.860 2.780 2.867 71,461 2.8312 2.61%
2022-05-26 0 3.830 3.810 3.830 3.810 3.830 81,900 312,073 3.8104 2.787 2.772 2.787 2.772 2.787 112,551 2.7727 0.26%
2022-05-25 0 3.820 3.820 3.840 3.820 3.860 37,000 141,770 3.8316 2.780 2.780 2.794 2.780 2.809 50,847 2.7882 0.79%
2022-05-24 0 3.790 3.730 3.810 3.680 3.820 48,000 179,175 3.7328 2.758 2.714 2.772 2.678 2.780 65,964 2.7163 1.07%
2022-05-23 0 3.750 3.730 3.880 3.750 3.810 18,000 67,870 3.7706 2.729 2.714 2.823 2.729 2.772 24,737 2.7437 -2.09%
2022-05-20 0 3.830 3.830 3.870 3.830 3.840 8,000 30,645 3.8306 2.787 2.787 2.816 2.787 2.794 10,994 2.7874 0.52%
2022-05-19 0 3.810 3.790 3.850 3.720 3.810 47,050 176,409 3.7494 2.772 2.758 2.802 2.707 2.772 64,659 2.7283 -1.04%
2022-05-18 0 3.850 3.810 3.870 3.800 3.870 15,500 59,295 3.8255 2.802 2.772 2.816 2.765 2.816 21,301 2.7837 1.05%
2022-05-17 0 3.810 3.800 3.870 3.810 3.860 51,000 195,610 3.8355 2.772 2.765 2.816 2.772 2.809 70,087 2.7910 0.26%
2022-05-16 0 3.800 3.740 3.860 - - 0 0 - 2.765 2.721 2.809 - - 0 - 0.00%
2022-05-13 0 3.800 3.750 3.820 3.810 3.810 1,000 3,810 3.8100 2.765 2.729 2.780 2.772 2.772 1,374 2.7724 0.26%
2022-05-12 0 3.790 3.770 3.810 3.710 3.880 39,500 148,795 3.7670 2.758 2.743 2.772 2.700 2.823 54,283 2.7411 -0.79%
2022-05-11 0 3.820 3.800 3.820 3.700 3.830 108,000 407,470 3.7729 2.780 2.765 2.780 2.692 2.787 148,419 2.7454 -1.04%
2022-05-10 0 3.860 3.810 3.870 3.780 4.010 145,500 557,975 3.8349 2.809 2.772 2.816 2.751 2.918 199,954 2.7905 -3.74%
2022-05-06 0 4.010 3.900 4.010 4.020 4.090 15,000 60,620 4.0413 2.918 2.838 2.918 2.925 2.976 20,614 2.9408 1.52%
2022-05-05 0 3.950 3.920 4.030 3.950 3.970 24,000 94,810 3.9504 2.874 2.852 2.933 2.874 2.889 32,982 2.8746 -0.25%
2022-05-04 0 3.960 3.930 3.990 - - 0 0 - 2.882 2.860 2.903 - - 0 - -0.75%
2022-05-03 0 3.990 3.950 4.030 3.900 4.040 64,000 250,900 3.9203 2.903 2.874 2.933 2.838 2.940 87,952 2.8527 1.53%
2022-04-29 0 3.930 3.930 4.070 3.850 4.030 45,500 178,960 3.9332 2.860 2.860 2.962 2.802 2.933 62,528 2.8621 -0.51%
2022-04-28 0 3.950 3.940 3.950 3.950 3.950 5,000 19,750 3.9500 2.874 2.867 2.874 2.874 2.874 6,871 2.8743 0.51%
2022-04-27 0 3.930 3.920 3.980 3.910 3.950 46,000 180,600 3.9261 2.860 2.852 2.896 2.845 2.874 63,216 2.8569 0.00%
2022-04-26 0 3.930 3.930 4.030 3.930 3.950 15,000 59,175 3.9450 2.860 2.860 2.933 2.860 2.874 20,614 2.8707 -0.51%
2022-04-25 0 3.950 3.940 4.030 3.950 4.030 40,000 159,350 3.9838 2.874 2.867 2.933 2.874 2.933 54,970 2.8989 -1.99%
2022-04-22 0 4.030 4.030 4.080 4.030 4.050 31,500 127,340 4.0425 2.933 2.933 2.969 2.933 2.947 43,289 2.9416 -0.49%
2022-04-21 0 4.050 4.050 4.110 4.040 4.040 785 3,157 4.0217 2.947 2.947 2.991 2.940 2.940 1,079 2.9264 -0.25%
2022-04-20 0 4.060 4.060 4.140 4.050 4.140 5,500 22,410 4.0745 2.954 2.954 3.013 2.947 3.013 7,558 2.9649 -0.49%
2022-04-19 0 4.080 4.080 4.150 4.040 4.180 19,500 80,415 4.1238 2.969 2.969 3.020 2.940 3.042 26,798 3.0008 -1.69%
2022-04-14 0 4.150 4.090 4.150 4.160 4.170 4,000 16,675 4.1688 3.020 2.976 3.020 3.027 3.034 5,497 3.0335 0.48%
2022-04-13 0 4.130 4.060 4.130 4.110 4.130 1,000 4,120 4.1200 3.005 2.954 3.005 2.991 3.005 1,374 2.9980 1.98%
2022-04-12 0 4.050 4.020 4.140 3.960 4.170 32,500 131,670 4.0514 2.947 2.925 3.013 2.882 3.034 44,663 2.9481 -2.88%
2022-04-11 0 4.170 4.060 4.170 4.140 4.170 21,500 89,400 4.1581 3.034 2.954 3.034 3.013 3.034 29,546 3.0257 1.71%
2022-04-08 0 4.100 4.050 4.100 4.030 4.100 18,000 73,095 4.0608 2.983 2.947 2.983 2.933 2.983 24,737 2.9549 1.23%
2022-04-07 0 4.050 4.050 4.090 4.050 4.050 10,000 40,500 4.0500 2.947 2.947 2.976 2.947 2.947 13,743 2.9471 -0.98%
2022-04-06 0 4.090 4.030 4.100 4.000 4.090 16,000 64,600 4.0375 2.976 2.933 2.983 2.911 2.976 21,988 2.9380 0.74%
2022-04-04 0 4.060 4.050 4.080 4.010 4.080 68,995 278,610 4.0381 2.954 2.947 2.969 2.918 2.969 94,816 2.9384 0.25%
2022-04-01 0 4.050 3.990 4.060 4.050 4.090 4,500 18,275 4.0611 2.947 2.903 2.954 2.947 2.976 6,184 2.9551 1.25%
2022-03-31 0 4.000 3.980 4.060 3.970 4.100 25,000 99,965 3.9986 2.911 2.896 2.954 2.889 2.983 34,356 2.9097 0.00%
2022-03-30 0 4.000 3.940 4.090 - - 0 0 - 2.911 2.867 2.976 - - 0 - 0.00%
2022-03-29 0 4.000 3.930 4.100 3.920 4.000 10,500 41,955 3.9957 2.911 2.860 2.983 2.852 2.911 14,430 2.9076 0.00%
2022-03-28 0 4.000 3.920 4.000 4.000 4.000 4,000 16,000 4.0000 2.911 2.852 2.911 2.911 2.911 5,497 2.9107 0.00%
2022-03-25 0 4.000 3.920 4.000 3.890 4.000 20,000 78,810 3.9405 2.911 2.852 2.911 2.831 2.911 27,485 2.8674 -0.99%
2022-03-24 0 4.040 4.020 4.060 - - 0 0 - 2.940 2.925 2.954 - - 0 - 0.00%
2022-03-23 0 4.040 4.000 4.040 4.040 4.060 1,500 6,080 4.0533 2.940 2.911 2.940 2.940 2.954 2,061 2.9495 -0.49%
2022-03-22 0 4.060 4.020 4.060 4.020 4.100 19,600 79,447 4.0534 2.954 2.925 2.954 2.925 2.983 26,935 2.9495 1.00%
2022-03-21 0 4.020 3.900 4.080 3.950 4.100 78,500 314,920 4.0117 2.925 2.838 2.969 2.874 2.983 107,879 2.9192 -0.74%
2022-03-18 0 4.050 3.960 4.050 3.950 4.050 38,000 151,340 3.9826 2.947 2.882 2.947 2.874 2.947 52,222 2.8980 3.85%
2022-03-17 0 3.900 3.880 3.900 3.880 4.000 56,000 220,750 3.9420 2.838 2.823 2.838 2.823 2.911 76,958 2.8684 0.52%
2022-03-16 0 3.880 3.740 3.900 3.720 3.900 92,500 353,890 3.8258 2.823 2.721 2.838 2.707 2.838 127,118 2.7839 4.30%
2022-03-15 0 3.720 3.720 3.750 3.700 3.910 184,000 695,685 3.7809 2.707 2.707 2.729 2.692 2.845 252,862 2.7512 -5.82%
2022-03-14 0 3.950 3.950 3.980 3.870 3.950 36,000 141,280 3.9244 2.874 2.874 2.896 2.816 2.874 49,473 2.8557 -0.25%
2022-03-11 0 3.960 3.960 4.000 3.910 3.960 50,500 199,610 3.9527 2.882 2.882 2.911 2.845 2.882 69,400 2.8762 0.00%
2022-03-10 0 3.960 3.960 4.000 3.910 4.050 31,000 124,135 4.0044 2.882 2.882 2.911 2.845 2.947 42,602 2.9138 0.00%
2022-03-09 0 3.960 3.960 4.020 3.960 4.030 9,500 37,970 3.9968 2.882 2.882 2.925 2.882 2.933 13,055 2.9084 0.25%
2022-03-08 0 3.950 3.950 4.020 3.950 4.110 64,500 257,650 3.9946 2.874 2.874 2.925 2.874 2.991 88,639 2.9067 -2.47%
2022-03-07 0 4.050 4.000 4.050 3.970 4.050 109,000 437,345 4.0123 2.947 2.911 2.947 2.889 2.947 149,793 2.9197 1.25%
2022-03-04 0 4.000 3.990 4.000 4.000 4.030 32,500 130,470 4.0145 2.911 2.903 2.911 2.911 2.933 44,663 2.9212 -0.74%
2022-03-03 0 4.030 4.010 4.030 4.030 4.030 1,004 4,046 4.0299 2.933 2.918 2.933 2.933 2.933 1,380 2.9324 0.00%
2022-03-02 0 4.030 4.010 4.060 4.000 4.090 20,500 82,965 4.0471 2.933 2.918 2.954 2.911 2.976 28,172 2.9449 -0.25%
2022-03-01 0 4.040 4.020 4.060 4.010 4.120 91,000 368,670 4.0513 2.940 2.925 2.954 2.918 2.998 125,057 2.9480 0.75%
2022-02-28 0 4.010 4.010 4.100 4.010 4.180 36,000 147,290 4.0914 2.918 2.918 2.983 2.918 3.042 49,473 2.9772 -2.20%
2022-02-25 0 4.100 4.050 4.110 4.100 4.120 38,000 156,020 4.1058 2.983 2.947 2.991 2.983 2.998 52,222 2.9877 0.00%
2022-02-24 0 4.100 4.090 4.130 4.040 4.180 122,000 500,090 4.0991 2.983 2.976 3.005 2.940 3.042 167,659 2.9828 -2.84%
2022-02-23 0 4.220 4.200 4.220 4.190 4.220 20,000 83,920 4.1960 3.071 3.056 3.071 3.049 3.071 27,485 3.0533 0.72%
2022-02-22 0 4.190 4.180 4.190 4.180 4.290 48,000 201,785 4.2039 3.049 3.042 3.049 3.042 3.122 65,964 3.0590 -0.71%
2022-02-21 0 4.220 4.210 4.220 4.210 4.290 59,500 250,825 4.2155 3.071 3.063 3.071 3.063 3.122 81,768 3.0675 -1.63%
2022-02-18 0 4.290 4.230 4.290 4.290 4.290 10,500 45,045 4.2900 3.122 3.078 3.122 3.122 3.122 14,430 3.1217 0.00%
2022-02-17 0 4.290 4.230 4.290 4.300 4.480 4,500 19,730 4.3844 3.122 3.078 3.122 3.129 3.260 6,184 3.1904 -2.94%
2022-02-16 0 4.420 4.300 4.420 - - 0 0 - 3.216 3.129 3.216 - - 0 - 0.00%
2022-02-15 0 4.420 4.270 4.420 4.420 4.420 16,000 70,720 4.4200 3.216 3.107 3.216 3.216 3.216 21,988 3.2163 0.00%
2022-02-14 0 4.420 4.400 4.420 4.280 4.450 177,500 780,630 4.3979 3.216 3.202 3.216 3.114 3.238 243,930 3.2002 3.51%
2022-02-11 0 4.270 4.270 4.340 4.180 4.320 115,000 489,745 4.2587 3.107 3.107 3.158 3.042 3.144 158,039 3.0989 1.91%
2022-02-10 0 4.190 4.190 4.230 4.180 4.210 67,000 281,255 4.1978 3.049 3.049 3.078 3.042 3.063 92,075 3.0546 0.00%
2022-02-09 0 4.190 4.190 4.240 4.180 4.250 52,000 219,590 4.2229 3.049 3.049 3.085 3.042 3.093 71,461 3.0729 -1.18%
2022-02-08 0 4.240 4.240 4.290 4.220 4.310 14,500 62,020 4.2772 3.085 3.085 3.122 3.071 3.136 19,927 3.1124 -0.24%
2022-02-07 0 4.250 4.220 4.280 4.280 4.280 2,500 10,700 4.2800 3.093 3.071 3.114 3.114 3.114 3,436 3.1144 0.47%
2022-02-04 0 4.230 4.210 4.230 4.230 4.250 43,500 184,205 4.2346 3.078 3.063 3.078 3.078 3.093 59,780 3.0814 0.71%
2022-01-31 0 4.200 4.180 4.200 4.200 4.210 11,000 46,240 4.2036 3.056 3.042 3.056 3.056 3.063 15,117 3.0589 0.00%
2022-01-28 0 4.200 4.200 4.220 4.180 4.230 7,500 31,680 4.2240 3.056 3.056 3.071 3.042 3.078 10,307 3.0737 -1.18%
2022-01-27 0 4.250 4.210 4.250 4.200 4.250 26,500 111,345 4.2017 3.093 3.063 3.093 3.056 3.093 36,418 3.0574 0.47%
2022-01-26 0 4.230 4.230 4.290 4.180 4.260 31,000 131,540 4.2432 3.078 3.078 3.122 3.042 3.100 42,602 3.0877 0.00%
2022-01-25 0 4.230 4.200 4.230 4.230 4.230 11,500 48,645 4.2300 3.078 3.056 3.078 3.078 3.078 15,804 3.0780 -1.17%
2022-01-24 0 4.280 4.250 4.280 4.250 4.300 11,500 49,095 4.2691 3.114 3.093 3.114 3.093 3.129 15,804 3.1065 0.47%
2022-01-21 0 4.260 4.240 4.260 4.260 4.260 71,000 302,460 4.2600 3.100 3.085 3.100 3.100 3.100 97,572 3.0999 -0.70%
2022-01-20 0 4.290 4.290 4.300 4.240 4.290 32,500 139,245 4.2845 3.122 3.122 3.129 3.085 3.122 44,663 3.1177 1.42%
2022-01-19 0 4.230 4.230 4.280 4.230 4.320 9,500 40,885 4.3037 3.078 3.078 3.114 3.078 3.144 13,055 3.1317 -0.47%
2022-01-18 0 4.250 4.180 4.250 4.180 4.250 8,000 33,555 4.1944 3.093 3.042 3.093 3.042 3.093 10,994 3.0521 0.24%
2022-01-17 0 4.240 4.180 4.240 4.180 4.250 28,500 119,900 4.2070 3.085 3.042 3.085 3.042 3.093 39,166 3.0613 0.71%
2022-01-14 0 4.210 4.200 4.210 4.210 4.320 13,000 55,290 4.2531 3.063 3.056 3.063 3.063 3.144 17,865 3.0948 -1.86%
2022-01-13 0 4.290 4.210 4.290 4.200 4.290 10,500 44,225 4.2119 3.122 3.063 3.122 3.056 3.122 14,430 3.0649 1.90%
2022-01-12 0 4.210 4.210 4.310 4.200 4.330 27,000 113,675 4.2102 3.063 3.063 3.136 3.056 3.151 37,105 3.0636 -1.64%
2022-01-11 0 4.280 4.250 4.320 - - 0 0 - 3.114 3.093 3.144 - - 0 - 0.00%
2022-01-10 0 4.280 4.270 4.350 4.260 4.350 55,500 237,390 4.2773 3.114 3.107 3.165 3.100 3.165 76,271 3.1125 0.71%
2022-01-07 0 4.250 4.170 4.250 4.170 4.250 11,000 45,940 4.1764 3.093 3.034 3.093 3.034 3.093 15,117 3.0390 0.00%
2022-01-06 0 4.250 4.180 4.300 - - 0 0 - 3.093 3.042 3.129 - - 0 - 0.00%
2022-01-05 0 4.250 4.180 4.250 4.220 4.280 6,000 25,365 4.2275 3.093 3.042 3.093 3.071 3.114 8,246 3.0762 -0.70%
2022-01-04 0 4.280 4.180 4.290 4.180 4.300 6,550 27,526 4.2024 3.114 3.042 3.122 3.042 3.129 9,001 3.0580 2.15%
2022-01-03 0 4.270 4.270 4.330 4.170 4.400 129,500 553,965 4.2777 3.049 3.049 3.092 2.978 3.142 181,363 3.0544 -3.17%
2021-12-31 0 4.410 4.340 4.410 4.360 4.410 52,000 228,280 4.3900 3.149 3.099 3.149 3.113 3.149 72,825 3.1346 0.23%
2021-12-30 0 4.400 4.360 4.400 4.360 4.510 84,000 371,820 4.4264 3.142 3.113 3.142 3.113 3.220 117,641 3.1606 -0.23%
2021-12-29 0 4.410 4.320 4.410 4.350 4.410 21,500 93,970 4.3707 3.149 3.085 3.149 3.106 3.149 30,111 3.1208 -0.90%
2021-12-28 0 4.450 4.360 4.460 4.330 4.450 19,000 83,850 4.4132 3.177 3.113 3.185 3.092 3.177 26,609 3.1512 1.14%
2021-12-24 0 4.400 4.320 4.400 4.430 4.430 4,500 19,935 4.4300 3.142 3.085 3.142 3.163 3.163 6,302 3.1632 0.00%
2021-12-23 0 4.400 4.300 4.400 4.310 4.430 56,000 241,765 4.3172 3.142 3.070 3.142 3.077 3.163 78,427 3.0827 1.15%
2021-12-22 0 4.350 4.260 4.350 4.350 4.450 88,000 386,710 4.3944 3.106 3.042 3.106 3.106 3.177 123,243 3.1378 0.00%
2021-12-21 0 4.350 4.350 4.450 4.350 4.450 61,500 267,625 4.3516 3.106 3.106 3.177 3.106 3.177 86,130 3.1072 0.00%
2021-12-20 0 4.350 4.280 4.450 4.250 4.350 16,500 71,525 4.3348 3.106 3.056 3.177 3.035 3.106 23,108 3.0952 -1.58%
2021-12-17 0 4.420 4.350 4.420 4.410 4.500 52,500 234,485 4.4664 3.156 3.106 3.156 3.149 3.213 73,526 3.1892 -1.78%
2021-12-16 0 4.500 4.410 4.530 4.380 4.500 56,000 249,215 4.4503 3.213 3.149 3.235 3.127 3.213 78,427 3.1776 1.12%
2021-12-15 0 4.450 4.380 4.450 4.370 4.450 99,500 438,065 4.4027 3.177 3.127 3.177 3.120 3.177 139,349 3.1437 0.68%
2021-12-14 0 4.420 4.340 4.420 4.330 4.430 51,315 222,548 4.3369 3.156 3.099 3.156 3.092 3.163 71,866 3.0967 2.08%
2021-12-13 0 4.330 4.330 4.400 4.260 4.450 10,500 45,580 4.3410 3.092 3.092 3.142 3.042 3.177 14,705 3.0996 -1.14%
2021-12-10 0 4.380 4.330 4.400 4.300 4.480 57,500 253,185 4.4032 3.127 3.092 3.142 3.070 3.199 80,528 3.1441 -0.45%
2021-12-09 0 4.400 4.400 4.450 4.400 4.450 149,000 655,650 4.4003 3.142 3.142 3.177 3.142 3.177 208,673 3.1420 0.00%
2021-12-08 0 4.400 4.300 4.400 4.300 4.400 17,710 77,844 4.3955 3.142 3.070 3.142 3.070 3.142 24,803 3.1385 0.00%
2021-12-07 0 4.400 4.340 4.400 4.350 4.400 74,500 327,475 4.3956 3.142 3.099 3.142 3.106 3.142 104,337 3.1386 0.00%
2021-12-06 0 4.400 4.300 4.400 4.260 4.400 32,500 141,890 4.3658 3.142 3.070 3.142 3.042 3.142 45,516 3.1174 0.92%
2021-12-03 0 4.360 4.360 4.390 4.220 4.380 65,500 284,915 4.3498 3.113 3.113 3.135 3.013 3.127 91,732 3.1059 0.00%
2021-12-02 0 4.360 4.210 4.380 4.200 4.360 62,500 264,730 4.2357 3.113 3.006 3.127 2.999 3.113 87,531 3.0244 3.32%
2021-12-01 0 4.220 4.190 4.340 4.190 4.260 60,500 255,695 4.2264 3.013 2.992 3.099 2.992 3.042 84,730 3.0178 -0.47%
2021-11-30 0 4.240 4.190 4.260 4.170 4.260 204,500 866,375 4.2366 3.028 2.992 3.042 2.978 3.042 286,400 3.0250 1.44%
2021-11-29 0 4.180 4.180 4.260 4.180 4.370 44,500 189,700 4.2629 2.985 2.985 3.042 2.985 3.120 62,322 3.0439 -3.24%
2021-11-26 0 4.320 4.250 4.330 4.320 4.420 220,000 962,560 4.3753 3.085 3.035 3.092 3.085 3.156 308,108 3.1241 -1.82%
2021-11-25 0 4.400 4.400 4.420 4.400 4.430 129,500 570,805 4.4078 3.142 3.142 3.156 3.142 3.163 181,363 3.1473 0.00%
2021-11-24 0 4.400 4.300 4.420 4.370 4.420 96,000 421,895 4.3947 3.142 3.070 3.156 3.120 3.156 134,447 3.1380 0.46%
2021-11-23 0 4.380 4.320 4.380 4.230 4.420 20,000 87,210 4.3605 3.127 3.085 3.127 3.020 3.156 28,010 3.1136 -1.13%
2021-11-22 0 4.430 4.350 4.430 4.330 4.430 67,000 294,905 4.4016 3.163 3.106 3.163 3.092 3.163 93,833 3.1429 0.00%
2021-11-19 0 4.430 4.390 4.430 4.260 4.430 108,500 473,925 4.3680 3.163 3.135 3.163 3.042 3.163 151,953 3.1189 1.84%
2021-11-18 0 4.350 4.250 4.350 4.170 4.350 201,900 867,419 4.2963 3.106 3.035 3.106 2.978 3.106 282,759 3.0677 3.57%
2021-11-17 0 4.200 4.200 4.270 4.170 4.300 71,000 299,130 4.2131 2.999 2.999 3.049 2.978 3.070 99,435 3.0083 -0.47%
2021-11-16 0 4.220 4.210 4.290 4.220 4.240 21,500 90,750 4.2209 3.013 3.006 3.063 3.013 3.028 30,111 3.0139 0.00%
2021-11-15 0 4.220 4.180 4.230 4.100 4.230 58,500 244,020 4.1713 3.013 2.985 3.020 2.928 3.020 81,929 2.9784 3.43%
2021-11-12 0 4.080 4.070 4.090 4.070 4.100 51,000 208,455 4.0874 2.913 2.906 2.920 2.906 2.928 71,425 2.9185 -1.45%
2021-11-11 0 4.140 4.110 4.160 4.040 4.180 153,000 634,050 4.1441 2.956 2.935 2.970 2.885 2.985 214,275 2.9590 2.22%
2021-11-10 0 4.050 4.040 4.050 4.040 4.090 71,500 290,015 4.0562 2.892 2.885 2.892 2.885 2.920 100,135 2.8962 0.50%
2021-11-09 0 4.030 4.020 4.030 4.030 4.120 63,000 254,470 4.0392 2.878 2.870 2.878 2.878 2.942 88,231 2.8841 0.00%
2021-11-08 0 4.030 4.020 4.080 4.030 4.080 49,000 197,895 4.0387 2.878 2.870 2.913 2.878 2.913 68,624 2.8838 -0.98%
2021-11-05 0 4.070 4.050 4.110 4.050 4.080 9,000 36,690 4.0767 2.906 2.892 2.935 2.892 2.913 12,604 2.9109 -0.25%
2021-11-04 0 4.080 4.060 4.080 4.030 4.130 29,500 120,200 4.0746 2.913 2.899 2.913 2.878 2.949 41,314 2.9094 1.24%
2021-11-03 0 4.030 4.030 4.080 4.010 4.070 18,000 72,570 4.0317 2.878 2.878 2.913 2.863 2.906 25,209 2.8788 0.25%
2021-11-02 0 4.020 4.020 4.130 4.010 4.070 23,000 92,750 4.0326 2.870 2.870 2.949 2.863 2.906 32,211 2.8794 0.00%
2021-11-01 0 4.020 4.010 4.050 4.010 4.050 99,500 400,825 4.0284 2.870 2.863 2.892 2.863 2.892 139,349 2.8764 0.00%
2021-10-29 0 4.020 4.020 4.060 4.020 4.060 106,913 432,450 4.0449 2.870 2.870 2.899 2.870 2.899 149,731 2.8882 -1.47%
2021-10-28 0 4.080 4.050 4.090 4.040 4.100 33,000 134,150 4.0652 2.913 2.892 2.920 2.885 2.928 46,216 2.9027 -0.73%
2021-10-27 0 4.110 4.070 4.110 4.010 4.150 42,500 173,290 4.0774 2.935 2.906 2.935 2.863 2.963 59,521 2.9114 0.49%
2021-10-26 0 4.090 4.080 4.100 4.050 4.140 38,500 157,565 4.0926 2.920 2.913 2.928 2.892 2.956 53,919 2.9223 -0.73%
2021-10-25 0 4.120 4.090 4.120 4.060 4.150 46,000 188,875 4.1060 2.942 2.920 2.942 2.899 2.963 64,423 2.9318 0.98%
2021-10-22 0 4.080 4.070 4.100 4.040 4.150 59,491 242,143 4.0702 2.913 2.906 2.928 2.885 2.963 83,317 2.9063 0.74%
2021-10-21 0 4.050 4.050 4.070 4.050 4.100 49,500 200,700 4.0545 2.892 2.892 2.906 2.892 2.928 69,324 2.8951 0.00%
2021-10-20 0 4.050 4.050 4.110 4.040 4.150 26,000 106,075 4.0798 2.892 2.892 2.935 2.885 2.963 36,413 2.9131 -0.98%
2021-10-19 0 4.090 4.070 4.090 4.000 4.090 115,000 466,635 4.0577 2.920 2.906 2.920 2.856 2.920 161,056 2.8973 0.74%
2021-10-18 0 4.060 4.030 4.060 4.030 4.140 128,500 525,115 4.0865 2.899 2.878 2.899 2.878 2.956 179,963 2.9179 -1.22%
2021-10-15 0 4.110 4.100 4.120 4.070 4.180 72,500 299,625 4.1328 2.935 2.928 2.942 2.906 2.985 101,536 2.9509 1.23%
2021-10-12 0 4.060 4.030 4.110 4.030 4.060 42,000 170,150 4.0512 2.899 2.878 2.935 2.878 2.899 58,821 2.8927 0.00%
2021-10-11 0 4.060 4.050 4.060 3.950 4.060 129,500 521,245 4.0251 2.899 2.892 2.899 2.820 2.899 181,363 2.8740 0.00%
2021-10-08 0 4.060 4.010 4.060 4.000 4.070 111,500 452,175 4.0554 2.899 2.863 2.899 2.856 2.906 156,155 2.8957 1.00%
2021-10-07 0 4.020 4.020 4.070 3.960 4.050 47,000 188,915 4.0195 2.870 2.870 2.906 2.828 2.892 65,823 2.8700 1.01%
2021-10-06 0 3.980 3.980 4.000 3.900 4.050 79,000 314,620 3.9825 2.842 2.842 2.856 2.785 2.892 110,639 2.8437 0.00%
2021-10-05 0 3.980 3.970 4.050 3.900 4.050 56,000 222,720 3.9771 2.842 2.835 2.892 2.785 2.892 78,427 2.8398 -1.00%
2021-10-04 0 4.020 4.020 4.040 4.020 4.100 91,230 371,038 4.0671 2.870 2.870 2.885 2.870 2.928 127,767 2.9040 -1.47%
2021-09-30 0 4.080 4.080 4.110 4.050 4.120 19,000 77,635 4.0861 2.913 2.913 2.935 2.892 2.942 26,609 2.9176 0.49%
2021-09-29 0 4.060 4.060 4.070 4.000 4.070 108,000 434,085 4.0193 2.899 2.899 2.906 2.856 2.906 151,253 2.8699 0.00%
2021-09-28 0 4.060 4.060 4.090 4.000 4.110 93,000 375,390 4.0365 2.899 2.899 2.920 2.856 2.935 130,246 2.8822 0.25%
2021-09-27 0 4.050 4.050 4.130 4.050 4.190 38,000 157,350 4.1408 2.892 2.892 2.949 2.892 2.992 53,219 2.9567 -1.70%
2021-09-24 0 4.120 4.120 4.160 4.110 4.250 39,001 162,984 4.1790 2.942 2.942 2.970 2.935 3.035 54,621 2.9839 0.73%
2021-09-23 0 4.090 4.090 4.200 4.090 4.280 86,000 354,580 4.1230 2.920 2.920 2.999 2.920 3.056 120,442 2.9440 0.00%
2021-09-21 0 4.090 4.090 4.150 4.050 4.220 55,500 227,330 4.0960 2.920 2.920 2.963 2.892 3.013 77,727 2.9247 -1.92%
2021-09-20 0 4.170 4.140 4.190 4.000 4.210 74,622 305,124 4.0889 2.978 2.956 2.992 2.856 3.006 104,507 2.9196 -1.18%
2021-09-17 0 4.220 4.220 4.250 4.210 4.300 12,500 53,000 4.2400 3.013 3.013 3.035 3.006 3.070 17,506 3.0275 -1.17%
2021-09-16 0 4.270 4.220 4.290 4.220 4.270 65,500 276,875 4.2271 3.049 3.013 3.063 3.013 3.049 91,732 3.0183 0.71%
2021-09-15 0 4.240 4.240 4.260 4.230 4.300 33,000 140,075 4.2447 3.028 3.028 3.042 3.020 3.070 46,216 3.0309 0.00%
2021-09-14 0 4.240 4.230 4.290 4.240 4.270 19,000 80,980 4.2621 3.028 3.020 3.063 3.028 3.049 26,609 3.0433 -0.24%
2021-09-13 0 4.250 4.250 4.270 4.240 4.250 38,000 161,405 4.2475 3.035 3.035 3.049 3.028 3.035 53,219 3.0329 -0.23%
2021-09-10 0 4.260 4.220 4.270 4.210 4.280 49,500 210,160 4.2457 3.042 3.013 3.049 3.006 3.056 69,324 3.0316 1.19%
2021-09-09 0 4.210 4.210 4.230 4.200 4.250 45,500 191,935 4.2184 3.006 3.006 3.020 2.999 3.035 63,722 3.0121 -1.86%
2021-09-08 0 4.290 4.250 4.300 4.280 4.290 4,500 19,265 4.2811 3.063 3.035 3.070 3.056 3.063 6,302 3.0569 0.23%
2021-09-07 0 4.280 4.250 4.280 4.250 4.320 191,000 819,000 4.2880 3.056 3.035 3.056 3.035 3.085 267,494 3.0618 -0.23%
2021-09-06 0 4.290 4.220 4.290 4.220 4.290 31,000 132,110 4.2616 3.063 3.013 3.063 3.013 3.063 43,415 3.0429 0.70%
2021-09-03 0 4.260 4.260 4.270 4.200 4.280 41,500 174,950 4.2157 3.042 3.042 3.049 2.999 3.056 58,120 3.0101 -0.47%
2021-09-02 0 4.280 4.280 4.290 4.220 4.320 26,800 114,306 4.2651 3.056 3.056 3.063 3.013 3.085 37,533 3.0455 -1.61%
2021-09-01 0 4.350 4.350 4.360 4.320 4.400 85,500 372,730 4.3594 3.106 3.106 3.113 3.085 3.142 119,742 3.1128 -1.14%
2021-08-31 0 4.400 4.320 4.400 4.280 4.400 34,500 150,185 4.3532 3.142 3.085 3.142 3.056 3.142 48,317 3.1083 3.53%
2021-08-30 0 4.250 4.250 4.280 4.250 4.300 101,000 429,525 4.2527 3.035 3.035 3.056 3.035 3.070 141,450 3.0366 -1.16%
2021-08-27 0 4.300 4.300 4.420 4.230 4.430 44,000 191,090 4.3430 3.070 3.070 3.156 3.020 3.163 61,622 3.1010 0.00%
2021-08-26 0 4.300 4.300 4.310 4.260 4.310 72,000 309,340 4.2964 3.070 3.070 3.077 3.042 3.077 100,835 3.0678 0.94%
2021-08-25 0 4.260 4.260 4.280 4.230 4.290 38,000 161,980 4.2626 3.042 3.042 3.056 3.020 3.063 53,219 3.0437 0.00%
2021-08-24 0 4.260 4.240 4.260 4.250 4.290 28,000 119,415 4.2648 3.042 3.028 3.042 3.035 3.063 39,214 3.0452 -0.70%
2021-08-23 0 4.290 4.240 4.290 4.220 4.290 40,500 172,165 4.2510 3.063 3.028 3.063 3.013 3.063 56,720 3.0354 0.70%
2021-08-20 0 4.260 4.230 4.260 4.220 4.290 45,000 190,540 4.2342 3.042 3.020 3.042 3.013 3.063 63,022 3.0234 0.24%
2021-08-19 0 4.250 4.230 4.250 4.200 4.300 91,500 388,130 4.2419 3.035 3.020 3.035 2.999 3.070 128,145 3.0288 0.00%
2021-08-18 0 4.250 4.220 4.270 4.250 4.290 26,000 111,150 4.2750 3.035 3.013 3.049 3.035 3.063 36,413 3.0525 0.00%
2021-08-17 0 4.250 4.250 4.270 4.240 4.250 20,500 87,115 4.2495 3.035 3.035 3.049 3.028 3.035 28,710 3.0343 -0.70%
2021-08-16 0 4.280 4.250 4.320 4.210 4.300 91,000 385,755 4.2391 3.056 3.035 3.085 3.006 3.070 127,445 3.0268 -0.47%
2021-08-13 0 4.300 4.260 4.300 4.250 4.320 156,000 669,060 4.2888 3.070 3.042 3.070 3.035 3.085 218,476 3.0624 0.23%
2021-08-12 0 4.290 4.270 4.290 4.260 4.320 283,000 1,216,015 4.2969 3.063 3.049 3.063 3.042 3.085 396,339 3.0681 0.94%
2021-08-11 0 4.520 4.490 4.520 4.450 4.540 557,500 2,508,915 4.5003 3.035 3.015 3.035 2.988 3.048 830,375 3.0214 -0.66%
2021-08-10 0 4.550 4.540 4.550 4.530 4.600 194,100 886,780 4.5687 3.055 3.048 3.055 3.041 3.088 289,105 3.0673 0.00%
2021-08-09 0 4.550 4.540 4.550 4.530 4.600 69,590 317,158 4.5575 3.055 3.048 3.055 3.041 3.088 103,652 3.0598 0.00%
2021-08-06 0 4.550 4.540 4.590 4.550 4.600 40,500 184,785 4.5626 3.055 3.048 3.082 3.055 3.088 60,323 3.0632 0.00%
2021-08-05 0 4.550 4.550 4.610 4.550 4.610 31,500 143,625 4.5595 3.055 3.055 3.095 3.055 3.095 46,918 3.0612 -1.30%
2021-08-04 0 4.610 4.580 4.620 4.550 4.630 31,000 142,150 4.5855 3.095 3.075 3.102 3.055 3.109 46,173 3.0786 0.44%
2021-08-03 0 4.590 4.530 4.600 4.530 4.590 18,500 83,985 4.5397 3.082 3.041 3.088 3.041 3.082 27,555 3.0479 0.22%
2021-08-02 0 4.580 4.560 4.600 4.470 4.580 77,000 348,665 4.5281 3.075 3.062 3.088 3.001 3.075 114,689 3.0401 0.22%
2021-07-30 0 4.570 4.520 4.580 - - 0 0 - 3.068 3.035 3.075 - - 0 - -0.22%
2021-07-29 0 4.580 4.530 4.600 4.530 4.590 50,000 227,705 4.5541 3.075 3.041 3.088 3.041 3.082 74,473 3.0575 1.10%
2021-07-28 0 4.530 4.480 4.540 4.450 4.570 171,000 767,210 4.4866 3.041 3.008 3.048 2.988 3.068 254,698 3.0122 0.44%
2021-07-27 0 4.510 4.480 4.540 4.450 4.580 272,500 1,223,545 4.4901 3.028 3.008 3.048 2.988 3.075 405,879 3.0146 -1.53%
2021-07-26 0 4.580 4.570 4.580 4.580 4.650 146,500 673,520 4.5974 3.075 3.068 3.075 3.075 3.122 218,206 3.0866 -1.51%
2021-07-23 0 4.650 4.600 4.650 4.600 4.650 57,500 265,125 4.6109 3.122 3.088 3.122 3.088 3.122 85,644 3.0957 0.87%
2021-07-22 0 4.610 4.600 4.640 4.600 4.610 18,500 85,235 4.6073 3.095 3.088 3.115 3.088 3.095 27,555 3.0933 0.00%
2021-07-21 0 4.610 4.590 4.620 4.570 4.620 138,930 638,960 4.5992 3.095 3.082 3.102 3.068 3.102 206,931 3.0878 0.44%
2021-07-20 0 4.590 4.540 4.600 4.530 4.600 153,500 700,860 4.5659 3.082 3.048 3.088 3.041 3.088 228,633 3.0654 1.32%
2021-07-19 0 4.530 4.530 4.560 4.530 4.600 42,754 195,670 4.5766 3.041 3.041 3.062 3.041 3.088 63,680 3.0727 -1.09%
2021-07-16 0 4.580 4.580 4.600 4.530 4.620 133,500 613,025 4.5919 3.075 3.075 3.088 3.041 3.102 198,843 3.0830 0.66%
2021-07-15 0 4.550 4.550 4.580 4.550 4.600 79,000 359,945 4.5563 3.055 3.055 3.075 3.055 3.088 117,668 3.0590 0.00%
2021-07-14 0 4.550 4.550 4.600 4.520 4.570 124,000 564,135 4.5495 3.055 3.055 3.088 3.035 3.068 184,693 3.0544 -0.87%
2021-07-13 0 4.590 4.560 4.590 4.550 4.590 52,500 239,535 4.5626 3.082 3.062 3.082 3.055 3.082 78,197 3.0632 0.66%
2021-07-12 0 4.560 4.550 4.560 4.540 4.570 22,500 102,610 4.5604 3.062 3.055 3.062 3.048 3.068 33,513 3.0618 0.44%
2021-07-09 0 4.540 4.540 4.580 4.540 4.590 28,500 130,385 4.5749 3.048 3.048 3.075 3.048 3.082 42,450 3.0715 -0.22%
2021-07-08 0 4.550 4.540 4.550 4.540 4.600 89,000 405,730 4.5588 3.055 3.048 3.055 3.048 3.088 132,562 3.0607 -1.09%
2021-07-07 0 4.600 4.570 4.600 4.520 4.600 124,000 566,540 4.5689 3.088 3.068 3.088 3.035 3.088 184,693 3.0675 0.88%
2021-07-06 0 4.560 4.560 4.580 4.560 4.620 52,068 238,623 4.5829 3.062 3.062 3.075 3.062 3.102 77,553 3.0769 -0.65%
2021-07-05 0 4.590 4.560 4.590 4.560 4.590 80,000 366,545 4.5818 3.082 3.062 3.082 3.062 3.082 119,157 3.0762 0.00%
2021-07-02 0 4.590 4.560 4.590 4.540 4.620 30,000 137,460 4.5820 3.082 3.062 3.082 3.048 3.102 44,684 3.0763 -0.86%
2021-06-30 0 4.630 4.560 4.630 4.530 4.630 76,500 350,290 4.5790 3.109 3.062 3.109 3.041 3.109 113,944 3.0742 0.65%
2021-06-29 0 4.600 4.550 4.600 4.530 4.600 47,000 214,330 4.5602 3.088 3.055 3.088 3.041 3.088 70,005 3.0616 0.22%
2021-06-28 0 4.590 4.540 4.590 4.450 4.600 75,000 339,325 4.5243 3.082 3.048 3.082 2.988 3.088 111,710 3.0376 0.44%
2021-06-25 0 4.570 4.570 4.600 4.530 4.600 154,500 707,715 4.5807 3.068 3.068 3.088 3.041 3.088 230,122 3.0754 -0.22%
2021-06-24 0 4.580 4.570 4.600 4.500 4.640 130,500 598,315 4.5848 3.075 3.068 3.088 3.021 3.115 194,375 3.0782 -1.51%
2021-06-23 0 4.650 4.570 4.650 4.520 4.650 56,500 258,355 4.5727 3.122 3.068 3.122 3.035 3.122 84,155 3.0700 1.09%
2021-06-22 0 4.600 4.600 4.620 4.500 4.620 172,500 787,245 4.5637 3.088 3.088 3.102 3.021 3.102 256,932 3.0640 1.32%
2021-06-21 0 4.540 4.540 4.600 4.540 4.690 270,000 1,237,190 4.5822 3.048 3.048 3.088 3.048 3.149 402,155 3.0764 -2.16%
2021-06-18 0 4.640 4.640 4.670 4.630 4.670 280,603 1,302,081 4.6403 3.115 3.115 3.135 3.109 3.135 417,948 3.1154 0.22%
2021-06-17 0 4.630 4.620 4.630 4.560 4.670 92,000 424,565 4.6148 3.109 3.102 3.109 3.062 3.135 137,031 3.0983 -0.43%
2021-06-16 0 4.650 4.620 4.650 4.560 4.760 411,500 1,915,365 4.6546 3.122 3.102 3.122 3.062 3.196 612,914 3.1250 0.43%
2021-06-15 0 4.630 4.630 4.640 4.450 4.650 1,604,911 7,241,998 4.5124 3.109 3.109 3.115 2.988 3.122 2,390,455 3.0295 5.71%
2021-06-11 0 4.380 4.350 4.380 4.300 4.400 2,222,000 9,631,705 4.3347 2.941 2.921 2.941 2.887 2.954 3,309,586 2.9102 3.55%
2021-06-10 0 4.230 4.200 4.230 4.180 4.260 173,000 726,770 4.2010 2.840 2.820 2.840 2.806 2.860 257,677 2.8205 0.24%
2021-06-09 0 4.220 4.190 4.220 4.140 4.250 139,500 588,325 4.2174 2.833 2.813 2.833 2.780 2.853 207,780 2.8315 0.96%
2021-06-08 0 4.180 4.170 4.180 4.130 4.200 217,500 909,545 4.1818 2.806 2.800 2.806 2.773 2.820 323,958 2.8076 0.00%
2021-06-07 0 4.180 4.180 4.240 4.090 4.280 669,000 2,812,970 4.2047 2.806 2.806 2.847 2.746 2.874 996,450 2.8230 2.45%
2021-06-04 0 4.080 4.090 4.120 4.070 4.200 160,500 660,585 4.1158 2.739 2.746 2.766 2.733 2.820 239,059 2.7633 0.00%
2021-06-03 0 4.080 4.080 4.130 4.070 4.170 340,500 1,392,240 4.0888 2.739 2.739 2.773 2.733 2.800 507,162 2.7452 -1.92%
2021-06-02 0 4.160 4.140 4.160 4.130 4.220 208,000 866,965 4.1681 2.793 2.780 2.793 2.773 2.833 309,808 2.7984 1.22%
2021-06-01 0 4.110 4.100 4.110 4.100 4.110 60,500 248,620 4.1094 2.759 2.753 2.759 2.753 2.759 90,112 2.7590 0.00%
2021-05-31 0 4.110 4.110 4.130 4.070 4.210 130,000 537,765 4.1367 2.759 2.759 2.773 2.733 2.827 193,630 2.7773 -0.48%
2021-05-28 0 4.130 4.120 4.130 4.030 4.220 341,500 1,408,190 4.1235 2.773 2.766 2.773 2.706 2.833 508,651 2.7685 2.48%
2021-05-27 0 4.030 4.030 4.040 4.000 4.040 289,000 1,164,650 4.0299 2.706 2.706 2.712 2.686 2.712 430,455 2.7056 0.75%
2021-05-26 0 4.000 4.000 4.030 4.000 4.070 277,501 1,118,314 4.0299 2.686 2.686 2.706 2.686 2.733 413,327 2.7056 -1.23%
2021-05-25 0 4.050 4.050 4.070 4.000 4.080 281,840 1,142,670 4.0543 2.719 2.719 2.733 2.686 2.739 419,790 2.7220 0.00%
2021-05-24 0 4.050 4.030 4.050 4.020 4.070 250,500 1,014,675 4.0506 2.719 2.706 2.719 2.699 2.733 373,110 2.7195 -0.98%
2021-05-21 0 4.090 4.040 4.090 4.040 4.120 57,500 234,735 4.0823 2.746 2.712 2.746 2.712 2.766 85,644 2.7408 1.74%
2021-05-20 0 4.020 4.020 4.060 4.020 4.100 92,500 372,535 4.0274 2.699 2.699 2.726 2.699 2.753 137,775 2.7039 -1.23%
2021-05-18 0 4.070 4.070 4.100 4.060 4.100 55,000 224,045 4.0735 2.733 2.733 2.753 2.726 2.753 81,920 2.7349 0.49%
2021-05-17 0 4.050 4.050 4.070 4.010 4.100 41,000 166,205 4.0538 2.719 2.719 2.733 2.692 2.753 61,068 2.7216 0.50%
2021-05-14 0 4.030 4.020 4.080 4.030 4.160 17,500 72,055 4.1174 2.706 2.699 2.739 2.706 2.793 26,066 2.7644 -2.42%
2021-05-13 0 4.130 4.050 4.140 4.060 4.170 31,500 130,885 4.1551 2.773 2.719 2.780 2.726 2.800 46,918 2.7897 -0.24%
2021-05-12 0 4.140 4.060 4.140 4.100 4.170 43,000 177,965 4.1387 2.780 2.726 2.780 2.753 2.800 64,047 2.7787 0.73%
2021-05-11 0 4.110 4.110 4.130 4.050 4.110 78,000 317,565 4.0713 2.759 2.759 2.773 2.719 2.759 116,178 2.7334 0.49%
2021-05-10 0 4.090 4.100 4.120 4.050 4.190 106,500 439,110 4.1231 2.746 2.753 2.766 2.719 2.813 158,628 2.7682 0.00%
2021-05-07 0 4.090 4.060 4.090 4.040 4.200 70,000 285,660 4.0809 2.746 2.726 2.746 2.712 2.820 104,262 2.7398 -0.24%
2021-05-06 0 4.100 4.070 4.100 4.070 4.180 47,000 192,845 4.1031 2.753 2.733 2.753 2.733 2.806 70,005 2.7547 -0.24%
2021-05-05 0 4.110 4.100 4.110 4.100 4.110 37,000 151,750 4.1014 2.759 2.753 2.759 2.753 2.759 55,110 2.7536 0.24%
2021-05-04 0 4.100 4.050 4.100 - - 0 0 - 2.753 2.719 2.753 - - 0 - 0.00%
2021-05-03 0 4.100 4.080 4.100 4.050 4.150 39,500 161,025 4.0766 2.753 2.739 2.753 2.719 2.786 58,834 2.7369 0.00%
2021-04-30 0 4.100 4.100 4.150 4.090 4.140 27,500 113,345 4.1216 2.753 2.753 2.786 2.746 2.780 40,960 2.7672 0.24%
2021-04-29 0 4.090 4.060 4.140 4.010 4.100 103,000 418,585 4.0639 2.746 2.726 2.780 2.692 2.753 153,415 2.7285 -1.21%
2021-04-28 0 4.140 4.060 4.150 4.090 4.150 25,000 102,720 4.1088 2.780 2.726 2.786 2.746 2.786 37,237 2.7586 0.98%
2021-04-27 0 4.100 4.080 4.150 4.100 4.110 61,000 250,135 4.1006 2.753 2.739 2.786 2.753 2.759 90,857 2.7531 -0.24%
2021-04-26 0 4.110 4.110 4.170 4.110 4.200 23,000 95,650 4.1587 2.759 2.759 2.800 2.759 2.820 34,258 2.7921 -1.44%
2021-04-23 0 4.170 4.110 4.170 4.120 4.190 3,500 14,570 4.1629 2.800 2.759 2.800 2.766 2.813 5,213 2.7949 0.24%
2021-04-22 0 4.160 4.120 4.160 4.100 4.190 93,500 389,240 4.1630 2.793 2.766 2.793 2.753 2.813 139,265 2.7950 0.73%
2021-04-21 0 4.130 4.110 4.130 4.100 4.190 311,000 1,287,465 4.1398 2.773 2.759 2.773 2.753 2.813 463,223 2.7794 -0.24%
2021-04-20 0 4.140 4.100 4.140 4.090 4.150 90,500 370,770 4.0969 2.780 2.753 2.780 2.746 2.786 134,796 2.7506 0.98%
2021-04-19 0 4.100 4.100 4.140 4.080 4.150 251,500 1,030,350 4.0968 2.753 2.753 2.780 2.739 2.786 374,600 2.7505 -0.97%
2021-04-16 0 4.140 4.090 4.180 4.180 4.190 5,500 23,030 4.1873 2.780 2.746 2.806 2.806 2.813 8,192 2.8113 0.24%
2021-04-15 0 4.130 4.080 4.180 4.060 4.210 56,500 231,850 4.1035 2.773 2.739 2.806 2.726 2.827 84,155 2.7550 -0.48%
2021-04-14 0 4.150 4.150 4.170 4.140 4.240 109,500 454,520 4.1509 2.786 2.786 2.800 2.780 2.847 163,096 2.7868 -0.48%
2021-04-13 0 4.170 4.150 4.190 4.170 4.240 84,000 352,965 4.2020 2.800 2.786 2.813 2.800 2.847 125,115 2.8211 -0.24%
2021-04-12 0 4.180 4.170 4.180 4.170 4.250 51,500 215,615 4.1867 2.806 2.800 2.806 2.800 2.853 76,707 2.8109 -0.48%
2021-04-09 0 4.200 4.170 4.200 4.160 4.280 64,500 270,180 4.1888 2.820 2.800 2.820 2.793 2.874 96,070 2.8123 1.20%
2021-04-08 0 4.150 4.110 4.150 4.100 4.250 118,000 489,345 4.1470 2.786 2.759 2.786 2.753 2.853 175,757 2.7842 -0.48%
2021-04-07 0 4.170 4.170 4.200 4.130 4.220 64,500 269,265 4.1747 2.800 2.800 2.820 2.773 2.833 96,070 2.8028 0.72%
2021-04-01 0 4.140 4.120 4.140 4.140 4.240 86,500 360,630 4.1691 2.780 2.766 2.780 2.780 2.847 128,839 2.7991 0.00%
2021-03-31 0 4.140 4.130 4.160 4.130 4.190 93,000 387,950 4.1715 2.780 2.773 2.793 2.773 2.813 138,520 2.8007 -0.48%
2021-03-30 0 4.160 4.130 4.180 4.100 4.190 125,000 520,120 4.1610 2.793 2.773 2.806 2.753 2.813 186,183 2.7936 2.72%
2021-03-29 0 4.050 4.050 4.070 4.020 4.150 115,171 468,114 4.0645 2.719 2.719 2.733 2.699 2.786 171,543 2.7288 1.25%
2021-03-26 0 4.000 3.980 4.000 4.000 4.070 89,500 359,525 4.0170 2.686 2.672 2.686 2.686 2.733 133,307 2.6970 0.50%
2021-03-25 0 3.980 3.960 3.980 3.950 4.060 128,000 511,350 3.9949 2.672 2.659 2.672 2.652 2.726 190,651 2.6821 -0.50%
2021-03-24 0 4.000 3.990 4.000 3.970 4.250 310,000 1,255,700 4.0506 2.686 2.679 2.686 2.665 2.853 461,733 2.7195 -4.76%
2021-03-23 0 4.200 4.150 4.200 4.170 4.290 103,468 436,981 4.2233 2.820 2.786 2.820 2.800 2.880 154,112 2.8355 -2.10%
2021-03-22 0 4.290 4.240 4.290 4.200 4.350 175,000 741,955 4.2397 2.880 2.847 2.880 2.820 2.921 260,656 2.8465 1.42%
2021-03-19 0 4.230 4.160 4.220 4.150 4.240 13,500 56,840 4.2104 2.840 2.793 2.833 2.786 2.847 20,108 2.8268 -0.94%
2021-03-18 0 4.270 4.220 4.270 4.200 4.300 17,500 74,090 4.2337 2.867 2.833 2.867 2.820 2.887 26,066 2.8424 -0.23%
2021-03-17 0 4.280 4.220 4.280 4.270 4.280 11,000 46,980 4.2709 2.874 2.833 2.874 2.867 2.874 16,384 2.8674 0.00%
2021-03-16 0 4.280 4.170 4.280 4.150 4.300 125,000 530,100 4.2408 2.874 2.800 2.874 2.786 2.887 186,183 2.8472 0.23%
2021-03-15 0 4.270 4.230 4.270 4.150 4.280 103,500 438,920 4.2408 2.867 2.840 2.867 2.786 2.874 154,159 2.8472 1.18%
2021-03-12 0 4.220 4.180 4.220 4.150 4.230 27,000 113,530 4.2048 2.833 2.806 2.833 2.786 2.840 40,215 2.8230 0.48%
2021-03-11 0 4.200 4.200 4.270 4.200 4.270 187,500 795,855 4.2446 2.820 2.820 2.867 2.820 2.867 279,274 2.8497 0.00%
2021-03-10 0 4.200 4.130 4.200 4.060 4.200 130,118 538,258 4.1367 2.820 2.773 2.820 2.726 2.820 193,806 2.7773 1.20%
2021-03-09 0 4.150 4.080 4.180 4.040 4.220 147,000 605,215 4.1171 2.786 2.739 2.806 2.712 2.833 218,951 2.7642 1.22%
2021-03-08 0 4.100 4.060 4.110 3.980 4.110 181,000 732,370 4.0462 2.753 2.726 2.759 2.672 2.759 269,593 2.7166 0.49%
2021-03-05 0 4.080 3.930 4.110 3.860 4.080 249,500 995,255 3.9890 2.739 2.639 2.759 2.592 2.739 371,621 2.6781 0.25%
2021-03-04 0 4.070 4.070 4.130 4.060 4.100 39,000 159,050 4.0782 2.733 2.733 2.773 2.726 2.753 58,089 2.7380 -0.73%
2021-03-03 0 4.100 4.100 4.190 4.070 4.200 74,000 303,960 4.1076 2.753 2.753 2.813 2.733 2.820 110,220 2.7578 0.00%
2021-03-02 0 4.100 4.100 4.150 4.100 4.150 16,500 68,375 4.1439 2.753 2.753 2.786 2.753 2.786 24,576 2.7822 -1.44%
2021-03-01 0 4.160 4.120 4.160 4.140 4.240 101,500 425,330 4.1904 2.793 2.766 2.793 2.780 2.847 151,180 2.8134 0.00%
2021-02-26 0 4.160 4.120 4.160 4.050 4.190 118,500 488,340 4.1210 2.793 2.766 2.793 2.719 2.813 176,501 2.7668 1.71%
2021-02-25 0 4.090 4.080 4.130 4.050 4.220 125,000 512,305 4.0984 2.746 2.739 2.773 2.719 2.833 186,183 2.7516 0.00%
2021-02-24 0 4.090 4.050 4.090 4.020 4.280 447,420 1,856,526 4.1494 2.746 2.719 2.746 2.699 2.874 666,415 2.7858 1.49%
2021-02-23 0 4.030 4.000 4.030 4.000 4.080 147,500 596,150 4.0417 2.706 2.686 2.706 2.686 2.739 219,696 2.7135 0.25%
2021-02-22 0 4.020 4.000 4.020 4.000 4.110 230,000 925,905 4.0257 2.699 2.686 2.699 2.686 2.759 342,576 2.7028 -1.95%
2021-02-19 0 4.100 4.040 4.100 3.860 4.100 805,550 3,185,842 3.9549 2.753 2.712 2.753 2.592 2.753 1,199,837 2.6552 6.49%
2021-02-18 0 3.850 3.780 3.850 3.780 3.880 194,500 747,285 3.8421 2.585 2.538 2.585 2.538 2.605 289,700 2.5795 0.26%
2021-02-17 0 3.840 3.840 3.900 3.750 3.850 142,000 539,775 3.8012 2.578 2.578 2.618 2.518 2.585 211,504 2.5521 1.86%
2021-02-16 0 3.770 3.770 3.810 3.710 3.910 275,500 1,043,185 3.7865 2.531 2.531 2.558 2.491 2.625 410,347 2.5422 0.80%
2021-02-11 0 3.740 3.740 3.780 - - 0 0 - 2.511 2.511 2.538 - - 0 - 1.63%
2021-02-10 0 3.680 3.680 3.700 3.660 3.760 85,000 315,165 3.7078 2.471 2.471 2.484 2.457 2.524 126,604 2.4894 0.82%
2021-02-09 0 3.650 3.650 3.710 3.650 3.720 49,000 181,380 3.7016 2.451 2.451 2.491 2.451 2.498 72,984 2.4852 -1.35%
2021-02-08 0 3.700 3.700 3.720 3.640 3.720 80,000 292,885 3.6611 2.484 2.484 2.498 2.444 2.498 119,157 2.4580 -0.54%
2021-02-05 0 3.720 3.660 3.720 3.640 3.720 244,285 905,971 3.7087 2.498 2.457 2.498 2.444 2.498 363,853 2.4899 2.48%
2021-02-04 0 3.630 3.630 3.700 3.610 3.720 21,200 76,821 3.6236 2.437 2.437 2.484 2.424 2.498 31,577 2.4328 0.00%
2021-02-03 0 3.630 3.630 3.660 3.630 3.650 37,500 136,625 3.6433 2.437 2.437 2.457 2.437 2.451 55,855 2.4461 -1.89%
2021-02-02 0 3.700 3.660 3.700 3.570 3.720 54,000 197,715 3.6614 2.484 2.457 2.484 2.397 2.498 80,431 2.4582 0.00%
2021-02-01 0 3.700 3.630 3.700 3.650 3.720 10,000 36,815 3.6815 2.484 2.437 2.484 2.451 2.498 14,895 2.4717 1.09%
2021-01-29 0 3.660 3.660 3.680 3.650 3.670 27,500 100,455 3.6529 2.457 2.457 2.471 2.451 2.464 40,960 2.4525 -0.27%
2021-01-28 0 3.670 3.640 3.710 3.670 3.720 63,500 233,690 3.6802 2.464 2.444 2.491 2.464 2.498 94,581 2.4708 -0.81%
2021-01-27 0 3.700 3.690 3.710 3.690 3.710 49,000 181,240 3.6988 2.484 2.477 2.491 2.477 2.491 72,984 2.4833 0.00%
2021-01-26 0 3.700 3.700 3.720 3.690 3.730 313,000 1,158,310 3.7007 2.484 2.484 2.498 2.477 2.504 466,202 2.4846 -0.80%
2021-01-25 0 3.730 3.700 3.750 3.710 3.790 56,500 211,460 3.7427 2.504 2.484 2.518 2.491 2.545 84,155 2.5128 -0.80%
2021-01-22 0 3.760 3.760 3.790 3.760 3.790 135,636 510,837 3.7662 2.524 2.524 2.545 2.524 2.545 202,025 2.5286 0.53%
2021-01-21 0 3.740 3.740 3.750 3.720 3.760 59,362 221,757 3.7357 2.511 2.511 2.518 2.498 2.524 88,417 2.5081 -1.06%
2021-01-20 0 3.780 3.720 3.780 3.750 3.780 73,500 276,800 3.7660 2.538 2.498 2.538 2.518 2.538 109,475 2.5284 -0.53%
2021-01-19 0 3.800 3.800 3.820 3.800 3.830 142,500 544,010 3.8176 2.551 2.551 2.565 2.551 2.571 212,248 2.5631 0.00%
2021-01-18 0 3.800 3.800 3.810 3.730 3.840 148,000 559,220 3.7785 2.551 2.551 2.558 2.504 2.578 220,440 2.5368 2.43%
2021-01-15 0 3.710 3.710 3.760 3.710 3.720 56,500 209,765 3.7127 2.491 2.491 2.524 2.491 2.498 84,155 2.4926 0.00%
2021-01-14 0 3.710 3.700 3.710 3.700 3.710 52,000 192,690 3.7056 2.491 2.484 2.491 2.484 2.491 77,452 2.4879 0.00%
2021-01-13 0 3.710 3.700 3.710 3.700 3.720 94,000 348,150 3.7037 2.491 2.484 2.491 2.484 2.498 140,009 2.4866 -0.54%
2021-01-12 0 3.730 3.700 3.780 3.700 3.730 55,000 203,840 3.7062 2.504 2.484 2.538 2.484 2.504 81,920 2.4883 0.81%
2021-01-11 0 3.700 3.700 3.720 3.700 3.700 125,000 462,500 3.7000 2.484 2.484 2.498 2.484 2.484 186,183 2.4841 1.09%
2021-01-08 0 3.660 3.660 3.760 3.660 3.700 89,500 328,650 3.6721 2.457 2.457 2.524 2.457 2.484 133,307 2.4654 -2.40%
2021-01-07 0 3.750 3.680 3.770 3.660 3.770 143,500 532,055 3.7077 2.518 2.471 2.531 2.457 2.531 213,738 2.4893 1.08%
2021-01-06 0 3.710 3.690 3.720 3.630 3.770 61,500 228,065 3.7084 2.491 2.477 2.498 2.437 2.531 91,602 2.4897 -0.27%
2021-01-05 0 3.720 3.710 3.780 3.720 3.800 18,500 69,010 3.7303 2.498 2.491 2.538 2.498 2.551 27,555 2.5044 -0.27%
2021-01-04 0 3.730 3.730 3.780 3.720 3.800 26,500 99,850 3.7679 2.504 2.504 2.538 2.498 2.551 39,471 2.5297 -1.06%
2020-12-31 0 3.770 3.710 3.790 3.700 3.810 197,000 735,430 3.7331 2.531 2.491 2.545 2.484 2.558 293,424 2.5064 1.07%
2020-12-30 0 3.730 3.700 3.740 3.720 3.740 20,500 76,425 3.7280 2.504 2.484 2.511 2.498 2.511 30,534 2.5029 0.27%
2020-12-29 0 3.720 3.720 3.770 3.660 3.720 137,000 502,710 3.6694 2.498 2.498 2.531 2.457 2.498 204,056 2.4636 2.76%
2020-12-28 0 3.700 3.700 3.830 3.700 3.840 290,500 1,097,250 3.7771 2.430 2.430 2.516 2.430 2.522 442,251 2.4811 -1.33%
2020-12-24 0 3.750 3.750 3.820 3.750 3.820 147,500 554,340 3.7582 2.463 2.463 2.509 2.463 2.509 224,551 2.4687 -0.27%
2020-12-23 0 3.760 3.760 3.830 3.750 3.830 57,500 216,680 3.7683 2.470 2.470 2.516 2.463 2.516 87,537 2.4753 -1.57%
2020-12-22 0 3.820 3.760 3.840 3.820 3.850 10,500 40,275 3.8357 2.509 2.470 2.522 2.509 2.529 15,985 2.5196 -0.78%
2020-12-21 0 3.850 3.810 3.870 3.830 3.870 7,500 28,805 3.8407 2.529 2.503 2.542 2.516 2.542 11,418 2.5228 1.05%
2020-12-18 0 3.810 3.820 3.880 3.800 3.890 34,500 131,405 3.8088 2.503 2.509 2.549 2.496 2.555 52,522 2.5019 0.00%
2020-12-17 0 3.810 3.760 3.810 3.820 3.840 71,500 273,545 3.8258 2.503 2.470 2.503 2.509 2.522 108,850 2.5130 1.60%
2020-12-16 0 3.750 3.750 3.830 3.750 3.830 95,500 359,575 3.7652 2.463 2.463 2.516 2.463 2.516 145,387 2.4732 0.00%
2020-12-15 0 3.750 3.750 3.800 3.750 3.830 87,000 329,895 3.7919 2.463 2.463 2.496 2.463 2.516 132,447 2.4908 -0.79%
2020-12-14 0 3.780 3.770 3.780 3.730 3.830 216,500 814,920 3.7641 2.483 2.476 2.483 2.450 2.516 329,595 2.4725 -1.31%
2020-12-11 0 3.830 3.780 3.840 3.810 3.840 27,500 104,800 3.8109 2.516 2.483 2.522 2.503 2.522 41,865 2.5033 0.52%
2020-12-10 0 3.810 3.790 3.820 3.810 3.880 61,500 235,020 3.8215 2.503 2.490 2.509 2.503 2.549 93,626 2.5102 0.53%
2020-12-09 0 3.790 3.790 3.850 3.780 3.900 79,500 305,020 3.8367 2.490 2.490 2.529 2.483 2.562 121,029 2.5202 -0.79%
2020-12-08 0 3.820 3.780 3.820 3.770 3.850 17,000 64,720 3.8071 2.509 2.483 2.509 2.476 2.529 25,880 2.5007 1.33%
2020-12-07 0 3.770 3.770 3.800 3.770 3.860 30,853 118,494 3.8406 2.476 2.476 2.496 2.476 2.536 46,970 2.5228 -2.58%
2020-12-04 0 3.870 3.780 3.870 - - 0 0 - 2.542 2.483 2.542 - - 0 - 0.00%
2020-12-03 0 3.870 3.850 3.870 3.800 3.890 151,000 582,155 3.8553 2.542 2.529 2.542 2.496 2.555 229,879 2.5324 2.65%
2020-12-02 0 3.770 3.720 3.790 3.700 3.790 42,000 156,925 3.7363 2.476 2.444 2.490 2.430 2.490 63,940 2.4543 0.80%
2020-12-01 0 3.740 3.720 3.800 3.720 3.900 180,500 682,895 3.7834 2.457 2.444 2.496 2.444 2.562 274,789 2.4852 1.08%
2020-11-30 0 3.700 3.680 3.710 3.630 3.760 72,500 268,785 3.7074 2.430 2.417 2.437 2.384 2.470 110,372 2.4353 -1.60%
2020-11-27 0 3.760 3.750 3.760 3.700 3.900 387,000 1,458,320 3.7683 2.470 2.463 2.470 2.430 2.562 589,161 2.4753 -4.81%
2020-11-26 0 3.950 3.900 3.950 3.780 4.000 552,500 2,151,725 3.8945 2.595 2.562 2.595 2.483 2.627 841,114 2.5582 4.50%
2020-11-25 0 3.780 3.720 3.780 3.700 3.780 196,500 736,015 3.7456 2.483 2.444 2.483 2.430 2.483 299,147 2.4604 0.80%
2020-11-24 0 3.750 3.710 3.750 3.560 3.780 220,100 808,031 3.6712 2.463 2.437 2.463 2.338 2.483 335,076 2.4115 5.63%
2020-11-23 0 3.550 3.540 3.580 3.540 3.610 180,500 642,760 3.5610 2.332 2.325 2.352 2.325 2.371 274,789 2.3391 -0.28%
2020-11-20 0 3.560 3.520 3.580 3.450 3.560 66,500 233,110 3.5054 2.338 2.312 2.352 2.266 2.338 101,238 2.3026 1.71%
2020-11-19 0 3.500 3.500 3.530 3.500 3.570 74,000 261,270 3.5307 2.299 2.299 2.319 2.299 2.345 112,656 2.3192 0.29%
2020-11-18 0 3.490 3.470 3.490 3.400 3.560 1,627,500 5,621,195 3.4539 2.292 2.279 2.292 2.233 2.338 2,477,672 2.2687 2.65%
2020-11-17 0 3.400 3.400 3.410 3.350 3.700 233,500 793,725 3.3993 2.233 2.233 2.240 2.201 2.430 355,475 2.2329 1.49%
2020-11-16 0 3.350 3.350 3.370 3.350 3.390 13,500 45,265 3.3530 2.201 2.201 2.214 2.201 2.227 20,552 2.2024 0.00%
2020-11-13 0 3.350 3.350 3.400 3.320 3.430 95,000 321,960 3.3891 2.201 2.201 2.233 2.181 2.253 144,626 2.2262 0.00%
2020-11-12 0 3.350 3.350 3.370 3.270 3.390 137,500 458,535 3.3348 2.201 2.201 2.214 2.148 2.227 209,327 2.1905 0.60%
2020-11-11 0 3.330 3.320 3.330 3.210 3.350 176,000 581,255 3.3026 2.187 2.181 2.187 2.109 2.201 267,939 2.1694 3.10%
2020-11-10 0 3.230 3.230 3.240 3.190 3.300 151,000 489,630 3.2426 2.122 2.122 2.128 2.095 2.168 229,879 2.1299 2.87%
2020-11-09 0 3.140 3.120 3.140 3.120 3.160 52,000 163,320 3.1408 2.063 2.049 2.063 2.049 2.076 79,164 2.0631 0.96%
2020-11-06 0 3.110 3.110 3.170 3.110 3.250 100,500 318,790 3.1720 2.043 2.043 2.082 2.043 2.135 152,999 2.0836 -1.27%
2020-11-05 0 3.150 3.110 3.170 3.100 3.200 93,500 295,575 3.1612 2.069 2.043 2.082 2.036 2.102 142,342 2.0765 1.61%
2020-11-04 0 3.100 3.100 3.160 2.950 3.270 298,836 924,243 3.0928 2.036 2.036 2.076 1.938 2.148 454,942 2.0316 -4.62%
2020-11-03 0 3.250 3.240 3.250 3.240 3.270 63,000 205,115 3.2558 2.135 2.128 2.135 2.128 2.148 95,910 2.1386 0.31%
2020-11-02 0 3.240 3.240 3.250 3.240 3.260 75,500 245,375 3.2500 2.128 2.128 2.135 2.128 2.141 114,940 2.1348 -0.61%
2020-10-30 0 3.260 3.250 3.260 3.260 3.300 76,964 253,169 3.2894 2.141 2.135 2.141 2.141 2.168 117,168 2.1607 -2.10%
2020-10-29 0 3.330 3.330 3.340 3.320 3.370 68,500 228,695 3.3386 2.187 2.187 2.194 2.181 2.214 104,283 2.1930 -1.19%
2020-10-28 0 3.370 3.360 3.370 3.320 3.420 90,000 301,680 3.3520 2.214 2.207 2.214 2.181 2.246 137,014 2.2018 -1.17%
2020-10-27 0 3.410 3.400 3.410 3.310 3.430 89,500 304,500 3.4022 2.240 2.233 2.240 2.174 2.253 136,253 2.2348 -1.73%
2020-10-23 0 3.470 3.470 3.500 3.470 3.470 6,000 20,820 3.4700 2.279 2.279 2.299 2.279 2.279 9,134 2.2793 -0.86%
2020-10-22 0 3.500 3.450 3.510 3.500 3.520 14,500 50,790 3.5028 2.299 2.266 2.306 2.299 2.312 22,074 2.3008 -0.57%
2020-10-21 0 3.520 3.460 3.520 3.460 3.520 29,000 101,615 3.5040 2.312 2.273 2.312 2.273 2.312 44,149 2.3016 1.44%
2020-10-20 0 3.470 3.460 3.470 3.410 3.470 139,500 478,925 3.4332 2.279 2.273 2.279 2.240 2.279 212,372 2.2551 0.87%
2020-10-19 0 3.440 3.440 3.460 3.440 3.440 86,000 295,840 3.4400 2.260 2.260 2.273 2.260 2.260 130,925 2.2596 -2.27%
2020-10-16 0 3.520 3.400 3.520 3.520 3.520 500 1,760 3.5200 2.312 2.233 2.312 2.312 2.312 761 2.3122 0.00%
2020-10-15 0 3.520 3.520 3.600 3.510 3.530 52,500 184,685 3.5178 2.312 2.312 2.365 2.306 2.319 79,925 2.3107 -0.56%
2020-10-14 0 3.540 3.490 3.550 3.490 3.600 45,500 161,085 3.5403 2.325 2.292 2.332 2.292 2.365 69,268 2.3255 1.14%
2020-10-12 0 3.500 3.480 3.510 3.480 3.500 6,500 22,630 3.4815 2.299 2.286 2.306 2.286 2.299 9,895 2.2869 -0.28%
2020-10-09 0 3.510 3.480 3.510 3.520 3.540 24,500 86,400 3.5265 2.306 2.286 2.306 2.312 2.325 37,298 2.3165 -1.68%
2020-10-08 0 3.570 3.520 3.590 3.500 3.580 45,000 160,390 3.5642 2.345 2.312 2.358 2.299 2.352 68,507 2.3412 2.00%
2020-10-07 0 3.500 3.500 3.550 3.460 3.620 73,500 259,330 3.5283 2.299 2.299 2.332 2.273 2.378 111,895 2.3176 -3.31%
2020-10-06 0 3.620 3.430 3.510 - - 0 0 - 2.378 2.253 2.306 - - 0 - 0.00%
2020-10-05 0 3.620 3.500 3.510 3.700 3.700 1,500 5,550 3.7000 2.378 2.299 2.306 2.430 2.430 2,284 2.4304 4.62%
2020-09-30 0 3.460 3.450 3.460 3.440 3.470 9,648 33,311 3.4526 2.273 2.266 2.273 2.260 2.279 14,688 2.2679 0.00%
2020-09-29 0 3.460 3.450 3.700 3.450 3.460 11,000 38,010 3.4555 2.273 2.266 2.430 2.266 2.273 16,746 2.2698 0.00%
2020-09-28 0 3.460 3.460 3.480 3.410 3.590 153,000 524,600 3.4288 2.273 2.273 2.286 2.240 2.358 232,924 2.2522 -0.57%
2020-09-25 0 3.480 3.480 3.650 3.450 3.630 60,500 211,375 3.4938 2.286 2.286 2.398 2.266 2.384 92,104 2.2950 -1.97%
2020-09-24 0 3.550 3.550 3.590 3.550 3.600 28,000 100,040 3.5729 2.332 2.332 2.358 2.332 2.365 42,627 2.3469 -2.20%
2020-09-23 0 3.630 3.630 3.700 3.600 3.650 5,500 19,905 3.6191 2.384 2.384 2.430 2.365 2.398 8,373 2.3773 -1.09%
2020-09-22 0 3.670 3.630 3.680 3.610 3.670 1,028,000 3,731,655 3.6300 2.411 2.384 2.417 2.371 2.411 1,565,005 2.3844 -0.54%
2020-09-21 0 3.690 3.650 3.750 3.600 3.750 285,500 1,064,605 3.7289 2.424 2.398 2.463 2.365 2.463 434,639 2.4494 -4.90%
2020-09-18 0 3.880 3.800 3.880 3.800 3.900 7,000 27,060 3.8657 2.549 2.496 2.549 2.496 2.562 10,657 2.5393 2.65%
2020-09-17 0 3.780 3.780 3.810 3.780 3.850 17,000 64,665 3.8038 2.483 2.483 2.503 2.483 2.529 25,880 2.4986 -0.53%
2020-09-16 0 3.800 3.750 3.940 3.680 3.800 124,000 461,820 3.7244 2.496 2.463 2.588 2.417 2.496 188,775 2.4464 0.53%
2020-09-15 0 3.780 3.730 3.790 3.780 3.970 277,000 1,065,895 3.8480 2.483 2.450 2.490 2.483 2.608 421,699 2.5276 1.61%
2020-09-14 0 3.720 3.600 3.730 3.450 3.720 156,500 570,302 3.6441 2.444 2.365 2.450 2.266 2.444 238,252 2.3937 8.77%
2020-09-11 0 3.420 3.420 3.440 3.400 3.460 20,000 68,775 3.4388 2.246 2.246 2.260 2.233 2.273 30,448 2.2588 -0.87%
2020-09-10 0 3.450 3.400 3.450 - - 0 0 - 2.266 2.233 2.266 - - 0 - 0.00%
2020-09-09 0 3.450 3.450 3.490 3.430 3.500 27,500 95,730 3.4811 2.266 2.266 2.292 2.253 2.299 41,865 2.2866 -0.58%
2020-09-08 0 3.470 3.420 3.480 3.400 3.470 4,000 13,740 3.4350 2.279 2.246 2.286 2.233 2.279 6,090 2.2563 -0.29%
2020-09-07 0 3.480 3.420 3.480 3.390 3.490 34,500 119,860 3.4742 2.286 2.246 2.286 2.227 2.292 52,522 2.2821 0.00%
2020-09-04 0 3.480 3.470 3.510 3.460 3.480 25,500 88,310 3.4631 2.286 2.279 2.306 2.273 2.286 38,821 2.2748 -1.42%
2020-09-03 0 3.530 3.530 3.540 3.520 3.530 9,500 33,525 3.5289 2.319 2.319 2.325 2.312 2.319 14,463 2.3180 0.28%
2020-09-02 0 3.520 3.500 3.520 3.460 3.540 123,000 432,685 3.5178 2.312 2.299 2.312 2.273 2.325 187,253 2.3107 -0.28%
2020-09-01 0 3.530 3.530 3.590 3.520 3.540 3,500 12,350 3.5286 2.319 2.319 2.358 2.312 2.325 5,328 2.3178 0.28%
2020-08-31 0 3.520 3.520 3.570 3.440 3.540 246,000 866,790 3.5235 2.312 2.312 2.345 2.260 2.325 374,505 2.3145 -0.28%
2020-08-28 0 3.530 3.510 3.520 3.380 3.620 133,500 463,085 3.4688 2.319 2.306 2.312 2.220 2.378 203,238 2.2785 -3.29%
2020-08-27 0 3.650 3.640 3.660 3.630 3.700 23,000 84,030 3.6535 2.398 2.391 2.404 2.384 2.430 35,015 2.3998 -1.35%
2020-08-26 0 3.700 3.680 3.700 3.610 3.700 103,500 378,330 3.6554 2.430 2.417 2.430 2.371 2.430 157,566 2.4011 -0.54%
2020-08-25 0 3.720 3.720 3.750 3.670 3.750 31,000 115,000 3.7097 2.444 2.444 2.463 2.411 2.463 47,194 2.4368 -0.80%
2020-08-24 0 3.750 3.750 3.800 3.700 3.800 44,500 166,525 3.7421 2.463 2.463 2.496 2.430 2.496 67,746 2.4581 -2.60%
2020-08-21 0 3.850 3.840 3.900 3.810 3.890 36,500 140,885 3.8599 2.529 2.522 2.562 2.503 2.555 55,567 2.5354 -1.03%
2020-08-20 0 3.890 3.880 3.920 3.870 3.950 50,000 195,170 3.9034 2.555 2.549 2.575 2.542 2.595 76,119 2.5640 -0.77%
2020-08-19 0 3.920 3.870 3.930 3.870 3.940 56,000 218,655 3.9046 2.575 2.542 2.581 2.542 2.588 85,253 2.5648 0.26%
2020-08-18 0 3.910 3.850 3.910 3.840 4.040 275,400 1,074,815 3.9027 2.568 2.529 2.568 2.522 2.654 419,263 2.5636 1.03%
2020-08-17 0 3.870 3.860 3.890 3.830 3.900 135,500 521,500 3.8487 2.542 2.536 2.555 2.516 2.562 206,282 2.5281 -0.77%
2020-08-14 0 3.900 3.840 3.900 3.840 3.900 49,500 191,780 3.8743 2.562 2.522 2.562 2.522 2.562 75,358 2.5449 0.00%
2020-08-13 0 3.900 3.850 3.900 3.800 3.900 103,000 394,975 3.8347 2.562 2.529 2.562 2.496 2.562 156,805 2.5189 0.78%
2020-08-12 0 3.870 3.830 3.870 3.800 3.870 172,136 660,036 3.8344 2.542 2.516 2.542 2.496 2.542 262,056 2.5187 0.00%
2020-08-11 0 3.870 3.850 3.870 3.820 3.980 95,000 366,110 3.8538 2.542 2.529 2.542 2.509 2.614 144,626 2.5314 -0.26%
2020-08-10 0 3.880 3.870 3.890 3.820 3.930 107,250 413,200 3.8527 2.549 2.542 2.555 2.509 2.581 163,275 2.5307 -1.77%
2020-08-07 0 3.950 3.890 3.950 3.830 4.020 174,500 680,290 3.8985 2.595 2.555 2.595 2.516 2.641 265,655 2.5608 -1.25%
2020-08-06 0 4.000 3.970 4.000 3.800 4.150 667,300 2,638,265 3.9536 2.627 2.608 2.627 2.496 2.726 1,015,883 2.5970 -3.61%
2020-08-05 0 4.620 4.610 4.620 4.600 4.640 750,000 3,464,650 4.6195 2.726 2.720 2.726 2.714 2.738 1,271,095 2.7257 0.43%
2020-08-04 0 4.600 4.590 4.600 4.600 4.620 347,000 1,597,540 4.6039 2.714 2.708 2.714 2.714 2.726 588,093 2.7165 0.00%
2020-08-03 0 4.600 4.590 4.600 4.590 4.630 792,000 3,645,385 4.6028 2.714 2.708 2.714 2.708 2.732 1,342,276 2.7158 0.00%
2020-07-31 0 4.600 4.580 4.600 4.590 4.650 194,500 897,520 4.6145 2.714 2.702 2.714 2.708 2.744 329,637 2.7228 0.00%
2020-07-30 0 4.600 4.590 4.610 4.580 4.640 349,000 1,607,900 4.6072 2.714 2.708 2.720 2.702 2.738 591,483 2.7184 0.44%
2020-07-29 0 4.580 4.560 4.580 4.550 4.590 243,000 1,111,015 4.5721 2.702 2.691 2.702 2.685 2.708 411,835 2.6977 0.22%
2020-07-28 0 4.570 4.560 4.570 4.550 4.600 137,500 628,975 4.5744 2.696 2.691 2.696 2.685 2.714 233,034 2.6991 0.66%
2020-07-27 0 4.540 4.540 4.570 4.540 4.600 185,500 846,165 4.5615 2.679 2.679 2.696 2.679 2.714 314,384 2.6915 -0.22%
2020-07-24 0 4.550 4.540 4.550 4.530 4.600 132,500 604,195 4.5600 2.685 2.679 2.685 2.673 2.714 224,560 2.6906 -1.09%
2020-07-23 0 4.600 4.590 4.600 4.560 4.670 175,500 809,295 4.6114 2.714 2.708 2.714 2.691 2.755 297,436 2.7209 0.66%
2020-07-22 0 4.570 4.560 4.570 4.560 4.630 178,500 819,885 4.5932 2.696 2.691 2.696 2.691 2.732 302,521 2.7102 0.66%
2020-07-21 0 4.540 4.480 4.540 4.530 4.570 41,500 188,550 4.5434 2.679 2.643 2.679 2.673 2.696 70,334 2.6808 0.22%
2020-07-20 0 4.530 4.530 4.560 4.510 4.580 96,500 438,795 4.5471 2.673 2.673 2.691 2.661 2.702 163,548 2.6830 0.00%
2020-07-17 0 4.530 4.520 4.630 4.530 4.570 3,000 13,635 4.5450 2.673 2.667 2.732 2.673 2.696 5,084 2.6817 -0.66%
2020-07-16 0 4.560 4.540 4.590 4.490 4.650 245,000 1,107,925 4.5221 2.691 2.679 2.708 2.649 2.744 415,224 2.6683 -1.30%
2020-07-15 0 4.620 4.590 4.630 4.600 4.670 94,000 433,550 4.6122 2.726 2.708 2.732 2.714 2.755 159,311 2.7214 0.87%
2020-07-14 0 4.580 4.550 4.580 4.520 4.630 271,328 1,240,566 4.5722 2.702 2.685 2.702 2.667 2.732 459,845 2.6978 -0.22%
2020-07-13 0 4.590 4.580 4.680 4.570 4.690 380,023 1,756,263 4.6215 2.708 2.702 2.761 2.696 2.767 644,060 2.7269 0.88%
2020-07-10 0 4.550 4.530 4.550 4.460 4.680 296,267 1,355,600 4.5756 2.685 2.673 2.685 2.632 2.761 502,111 2.6998 2.02%
2020-07-09 0 4.460 4.460 4.500 4.440 4.500 102,500 459,835 4.4862 2.632 2.632 2.655 2.620 2.655 173,716 2.6470 -0.22%
2020-07-08 0 4.470 4.470 4.500 4.420 4.490 143,500 640,640 4.4644 2.637 2.637 2.655 2.608 2.649 243,203 2.6342 -0.45%
2020-07-07 0 4.490 4.480 4.500 4.480 4.570 162,000 729,845 4.5052 2.649 2.643 2.655 2.643 2.696 274,556 2.6583 -0.66%
2020-07-06 0 4.520 4.520 4.560 4.510 4.560 166,500 754,260 4.5301 2.667 2.667 2.691 2.661 2.691 282,183 2.6729 -0.88%
2020-07-03 0 4.560 4.520 4.580 4.560 4.590 356,500 1,630,815 4.5745 2.691 2.667 2.702 2.691 2.708 604,194 2.6992 0.00%
2020-07-02 0 4.560 4.500 4.570 4.450 4.570 278,000 1,252,030 4.5037 2.691 2.655 2.696 2.626 2.696 471,152 2.6574 1.56%
2020-06-30 0 4.490 4.490 4.500 4.440 4.490 141,000 628,065 4.4544 2.649 2.649 2.655 2.620 2.649 238,966 2.6283 1.35%
2020-06-29 0 4.430 4.430 4.450 4.410 4.530 103,000 458,285 4.4494 2.614 2.614 2.626 2.602 2.673 174,564 2.6253 -0.89%
2020-06-26 0 4.470 4.450 4.470 4.380 4.570 172,500 775,290 4.4944 2.637 2.626 2.637 2.584 2.696 292,352 2.6519 -2.19%
2020-06-24 0 4.570 4.570 4.630 4.460 4.660 254,500 1,158,465 4.5519 2.696 2.696 2.732 2.632 2.750 431,325 2.6858 -0.44%
2020-06-23 0 4.590 4.570 4.630 4.540 4.660 51,500 236,110 4.5847 2.708 2.696 2.732 2.679 2.750 87,282 2.7051 -1.50%
2020-06-22 0 4.660 4.610 4.680 4.500 4.700 252,500 1,151,750 4.5614 2.750 2.720 2.761 2.655 2.773 427,935 2.6914 4.02%
2020-06-19 0 4.480 4.460 4.480 4.460 4.520 54,000 242,300 4.4870 2.643 2.632 2.643 2.632 2.667 91,519 2.6475 -0.88%
2020-06-18 0 4.520 4.480 4.520 4.410 4.560 205,000 919,000 4.4829 2.667 2.643 2.667 2.602 2.691 347,433 2.6451 2.73%
2020-06-17 0 4.400 4.400 4.450 4.370 4.500 106,500 473,815 4.4490 2.596 2.596 2.626 2.578 2.655 180,495 2.6251 1.15%
2020-06-16 0 4.350 4.350 4.400 4.330 4.470 52,000 228,605 4.3963 2.567 2.567 2.596 2.555 2.637 88,129 2.5940 1.64%
2020-06-15 0 4.280 4.280 4.290 4.220 4.430 200,000 861,020 4.3051 2.525 2.525 2.531 2.490 2.614 338,959 2.5402 -2.28%
2020-06-12 0 4.380 4.380 4.440 4.370 4.450 161,000 713,305 4.4305 2.584 2.584 2.620 2.578 2.626 272,862 2.6142 -1.79%
2020-06-11 0 4.460 4.440 4.460 4.450 4.500 158,000 707,220 4.4761 2.632 2.620 2.632 2.626 2.655 267,777 2.6411 -1.11%
2020-06-10 0 4.510 4.500 4.510 4.460 4.570 201,000 903,105 4.4931 2.661 2.655 2.661 2.632 2.696 340,653 2.6511 -0.66%
2020-06-09 0 4.540 4.510 4.560 4.470 4.680 1,480,000 6,724,225 4.5434 2.679 2.661 2.691 2.637 2.761 2,508,293 2.6808 -3.20%
2020-06-08 0 4.690 4.690 4.700 4.520 4.700 270,000 1,245,660 4.6136 2.767 2.767 2.773 2.667 2.773 457,594 2.7222 0.21%
2020-06-05 0 4.680 4.630 4.680 4.440 4.700 547,000 2,536,310 4.6368 2.761 2.732 2.761 2.620 2.773 927,052 2.7359 4.23%
2020-06-04 0 4.490 4.490 4.500 4.120 4.530 444,000 1,924,210 4.3338 2.649 2.649 2.655 2.431 2.673 752,488 2.5571 9.25%
2020-06-03 0 4.110 4.100 4.120 3.970 4.110 261,500 1,061,850 4.0606 2.425 2.419 2.431 2.342 2.425 443,188 2.3959 2.24%
2020-06-02 0 4.020 4.000 4.020 3.910 4.020 115,500 460,775 3.9894 2.372 2.360 2.372 2.307 2.372 195,749 2.3539 0.00%
2020-06-01 0 4.020 4.000 4.050 3.950 4.060 152,500 610,730 4.0048 2.372 2.360 2.390 2.331 2.396 258,456 2.3630 1.77%
2020-05-29 0 3.950 3.940 3.970 3.940 3.970 39,500 156,495 3.9619 2.331 2.325 2.342 2.325 2.342 66,944 2.3377 -0.25%
2020-05-28 0 3.960 3.910 4.000 3.820 3.960 60,500 234,105 3.8695 2.337 2.307 2.360 2.254 2.337 102,535 2.2832 2.59%
2020-05-27 0 3.860 3.860 4.060 3.860 3.950 58,500 226,970 3.8798 2.278 2.278 2.396 2.278 2.331 99,145 2.2893 -2.77%
2020-05-26 0 3.970 3.940 3.980 3.900 3.970 14,000 55,040 3.9314 2.342 2.325 2.348 2.301 2.342 23,727 2.3197 1.79%
2020-05-25 0 3.900 3.900 4.010 3.840 3.910 14,500 56,370 3.8876 2.301 2.301 2.366 2.266 2.307 24,574 2.2938 -0.51%
2020-05-22 0 3.920 3.910 3.930 3.920 4.050 204,000 815,315 3.9966 2.313 2.307 2.319 2.313 2.390 345,738 2.3582 -3.45%
2020-05-21 0 4.060 4.050 4.140 4.060 4.130 28,500 116,795 4.0981 2.396 2.390 2.443 2.396 2.437 48,302 2.4180 -0.25%
2020-05-20 0 4.070 4.030 4.100 4.030 4.090 6,000 24,280 4.0467 2.401 2.378 2.419 2.378 2.413 10,169 2.3877 -0.25%
2020-05-19 0 4.080 4.030 4.080 4.030 4.080 50,500 203,840 4.0364 2.407 2.378 2.407 2.378 2.407 85,587 2.3817 1.24%
2020-05-18 0 4.030 4.030 4.100 4.020 4.100 29,500 119,660 4.0563 2.378 2.378 2.419 2.372 2.419 49,996 2.3934 -0.49%
2020-05-15 0 4.050 4.050 4.100 4.020 4.060 22,500 91,295 4.0576 2.390 2.390 2.419 2.372 2.396 38,133 2.3941 0.00%
2020-05-14 0 4.050 4.050 4.090 4.030 4.100 37,000 150,425 4.0655 2.390 2.390 2.413 2.378 2.419 62,707 2.3988 -0.74%
2020-05-13 0 4.080 4.080 4.100 4.060 4.110 27,445 112,538 4.1005 2.407 2.407 2.419 2.396 2.425 46,514 2.4195 -0.24%
2020-05-12 0 4.090 4.090 4.100 4.050 4.130 158,559 646,342 4.0764 2.413 2.413 2.419 2.390 2.437 268,725 2.4052 0.99%
2020-05-11 0 4.050 4.030 4.070 4.020 4.070 112,000 454,520 4.0582 2.390 2.378 2.401 2.372 2.401 189,817 2.3945 1.50%
2020-05-08 0 3.990 3.980 4.070 3.930 3.980 108,941 431,634 3.9621 2.354 2.348 2.401 2.319 2.348 184,632 2.3378 0.25%
2020-05-07 0 3.980 3.970 3.980 3.960 3.990 87,000 345,420 3.9703 2.348 2.342 2.348 2.337 2.354 147,447 2.3427 -0.50%
2020-05-06 0 4.000 3.980 4.120 3.950 4.000 33,500 133,225 3.9769 2.360 2.348 2.431 2.331 2.360 56,776 2.3465 0.00%
2020-05-05 0 4.000 3.980 4.080 3.950 4.040 40,000 159,805 3.9951 2.360 2.348 2.407 2.331 2.384 67,792 2.3573 0.00%
2020-05-04 0 4.000 3.980 4.070 3.960 4.000 42,500 169,740 3.9939 2.360 2.348 2.401 2.337 2.360 72,029 2.3566 -1.96%
2020-04-29 0 4.080 4.050 4.100 4.050 4.110 37,000 150,475 4.0669 2.407 2.390 2.419 2.390 2.425 62,707 2.3996 0.00%
2020-04-28 0 4.080 4.080 4.130 4.060 4.080 36,500 148,630 4.0721 2.407 2.407 2.437 2.396 2.407 61,860 2.4027 -1.21%
2020-04-27 0 4.130 4.070 4.180 4.070 4.190 39,500 161,760 4.0952 2.437 2.401 2.466 2.401 2.472 66,944 2.4163 -0.24%
2020-04-24 0 4.140 4.040 4.140 4.020 4.140 34,500 139,795 4.0520 2.443 2.384 2.443 2.372 2.443 58,470 2.3909 0.00%
2020-04-23 0 4.140 4.070 4.160 4.080 4.150 14,000 57,700 4.1214 2.443 2.401 2.455 2.407 2.449 23,727 2.4318 0.24%
2020-04-22 0 4.130 4.050 4.120 4.050 4.130 30,500 125,255 4.1067 2.437 2.390 2.431 2.390 2.437 51,691 2.4231 0.24%
2020-04-21 0 4.120 4.100 4.120 4.050 4.120 18,000 73,450 4.0806 2.431 2.419 2.431 2.390 2.431 30,506 2.4077 1.23%
2020-04-20 0 4.070 4.070 4.200 - - 0 0 - 2.401 2.401 2.478 - - 0 - 0.25%
2020-04-17 0 4.060 4.050 4.200 4.060 4.130 125,000 509,255 4.0740 2.396 2.390 2.478 2.396 2.437 211,849 2.4039 -0.25%
2020-04-16 0 4.070 4.030 4.070 4.000 4.070 11,500 46,385 4.0335 2.401 2.378 2.401 2.360 2.401 19,490 2.3799 -1.69%
2020-04-15 0 4.140 4.120 4.170 4.080 4.150 48,000 196,785 4.0997 2.443 2.431 2.460 2.407 2.449 81,350 2.4190 -0.72%
2020-04-14 0 4.170 4.170 4.180 4.100 4.190 69,000 286,970 4.1590 2.460 2.460 2.466 2.419 2.472 116,941 2.4540 -0.71%
2020-04-09 0 4.200 4.200 4.270 4.060 4.270 111,000 457,545 4.1220 2.478 2.478 2.519 2.396 2.519 188,122 2.4322 4.74%
2020-04-08 0 4.010 4.020 4.090 3.860 4.130 169,500 681,430 4.0202 2.366 2.372 2.413 2.278 2.437 287,267 2.3721 4.43%
2020-04-07 0 3.840 3.790 3.860 3.780 3.860 25,500 97,030 3.8051 2.266 2.236 2.278 2.230 2.278 43,217 2.2452 0.52%
2020-04-06 0 3.820 3.820 3.870 3.820 3.860 83,000 318,900 3.8422 2.254 2.254 2.283 2.254 2.278 140,668 2.2670 -1.55%
2020-04-03 0 3.880 3.880 3.900 3.840 3.880 11,500 44,280 3.8504 2.289 2.289 2.301 2.266 2.289 19,490 2.2719 1.57%
2020-04-02 0 3.820 3.820 3.850 3.720 3.820 71,500 269,480 3.7690 2.254 2.254 2.272 2.195 2.254 121,178 2.2238 2.41%
2020-04-01 0 3.730 3.700 3.750 3.720 3.800 75,500 283,740 3.7581 2.201 2.183 2.213 2.195 2.242 127,957 2.2175 -2.10%
2020-03-31 0 3.810 3.810 3.850 3.700 3.840 173,000 650,675 3.7611 2.248 2.248 2.272 2.183 2.266 293,199 2.2192 -2.31%
2020-03-30 0 3.900 3.770 3.900 - - 0 0 - 2.301 2.224 2.301 - - 0 - -0.76%
2020-03-27 0 3.930 3.820 3.880 3.820 3.940 72,500 279,965 3.8616 2.319 2.254 2.289 2.254 2.325 122,872 2.2785 2.61%
2020-03-26 0 3.830 3.800 3.840 3.780 3.870 38,500 147,660 3.8353 2.260 2.242 2.266 2.230 2.283 65,250 2.2630 1.32%
2020-03-25 0 3.780 3.770 3.780 3.750 3.820 122,500 462,990 3.7795 2.230 2.224 2.230 2.213 2.254 207,612 2.2301 0.53%
2020-03-24 0 3.760 3.730 3.770 3.540 3.800 261,500 954,710 3.6509 2.219 2.201 2.224 2.089 2.242 443,188 2.1542 5.92%
2020-03-23 0 3.550 3.530 3.580 3.550 3.640 302,500 1,087,705 3.5957 2.095 2.083 2.112 2.095 2.148 512,675 2.1216 -5.59%
2020-03-20 0 3.760 3.760 3.800 3.720 3.840 140,500 528,510 3.7616 2.219 2.219 2.242 2.195 2.266 238,118 2.2195 0.53%
2020-03-19 0 3.740 3.700 3.810 3.630 3.860 56,000 209,485 3.7408 2.207 2.183 2.248 2.142 2.278 94,908 2.2072 -2.86%
2020-03-18 0 3.850 3.800 3.860 3.850 4.150 159,993 632,657 3.9543 2.272 2.242 2.278 2.272 2.449 271,155 2.3332 -4.47%
2020-03-17 0 4.030 4.010 4.030 3.900 4.050 191,500 766,520 4.0027 2.378 2.366 2.378 2.301 2.390 324,553 2.3618 -2.42%
2020-03-16 0 4.130 4.130 4.150 4.130 4.150 44,000 182,365 4.1447 2.437 2.437 2.449 2.437 2.449 74,571 2.4455 -0.96%
2020-03-13 0 4.170 4.150 4.220 4.050 4.220 227,000 935,485 4.1211 2.460 2.449 2.490 2.390 2.490 384,718 2.4316 -4.36%
2020-03-12 0 4.360 4.350 4.400 4.340 4.520 223,500 990,375 4.4312 2.573 2.567 2.596 2.561 2.667 378,786 2.6146 -4.80%
2020-03-11 0 4.580 4.510 4.590 4.520 4.580 13,000 59,105 4.5465 2.702 2.661 2.708 2.667 2.702 22,032 2.6827 0.66%
2020-03-10 0 4.550 4.520 4.580 4.410 4.600 46,000 209,725 4.5592 2.685 2.667 2.702 2.602 2.714 77,960 2.6901 -1.09%
2020-03-09 0 4.600 4.600 4.610 4.600 4.650 331,500 1,528,220 4.6100 2.714 2.714 2.720 2.714 2.744 561,824 2.7201 -1.92%
2020-03-06 0 4.690 4.630 4.690 4.620 4.700 121,500 569,270 4.6853 2.767 2.732 2.767 2.726 2.773 205,917 2.7646 0.00%
2020-03-05 0 4.690 4.620 4.690 4.610 4.690 159,000 738,505 4.6447 2.767 2.726 2.767 2.720 2.767 269,472 2.7406 0.43%
2020-03-04 0 4.670 4.610 4.680 4.620 4.680 115,500 536,855 4.6481 2.755 2.720 2.761 2.726 2.761 195,749 2.7426 -0.21%
2020-03-03 0 4.680 4.650 4.690 4.600 4.700 86,000 400,805 4.6605 2.761 2.744 2.767 2.714 2.773 145,752 2.7499 0.21%
2020-03-02 0 4.670 4.660 4.670 4.670 4.680 49,000 229,225 4.6781 2.755 2.750 2.755 2.755 2.761 83,045 2.7603 0.00%
2020-02-28 0 4.670 4.660 4.670 4.630 4.690 137,500 640,260 4.6564 2.755 2.750 2.755 2.732 2.767 233,034 2.7475 -0.64%
2020-02-27 0 4.700 4.670 4.700 4.610 4.700 166,420 778,064 4.6753 2.773 2.755 2.773 2.720 2.773 282,047 2.7586 0.21%
2020-02-26 0 4.690 4.660 4.680 4.630 4.690 101,000 469,985 4.6533 2.767 2.750 2.761 2.732 2.767 171,174 2.7457 0.86%
2020-02-25 0 4.650 4.630 4.660 4.640 4.680 36,000 167,545 4.6540 2.744 2.732 2.750 2.738 2.761 61,013 2.7461 -1.06%
2020-02-24 0 4.700 4.620 4.700 4.660 4.700 78,000 366,405 4.6975 2.773 2.726 2.773 2.750 2.773 132,194 2.7717 0.00%
2020-02-21 0 4.700 4.660 4.700 4.600 4.730 95,500 446,105 4.6713 2.773 2.750 2.773 2.714 2.791 161,853 2.7562 0.21%
2020-02-20 0 4.690 4.680 4.690 4.660 4.690 146,500 683,720 4.6670 2.767 2.761 2.767 2.750 2.767 248,287 2.7537 0.00%
2020-02-19 0 4.690 4.680 4.690 4.630 4.690 42,853 199,620 4.6583 2.767 2.761 2.767 2.732 2.767 72,627 2.7486 0.21%
2020-02-18 0 4.680 4.630 4.690 4.620 4.680 155,500 727,455 4.6782 2.761 2.732 2.767 2.726 2.761 263,540 2.7603 0.86%
2020-02-17 0 4.640 4.640 4.670 - - 0 0 - 2.738 2.738 2.755 - - 0 - 0.00%
2020-02-14 0 4.640 4.640 4.660 4.620 4.700 153,000 711,510 4.6504 2.738 2.738 2.750 2.726 2.773 259,303 2.7439 0.43%
2020-02-13 0 4.620 4.620 4.630 4.620 4.640 80,000 370,065 4.6258 2.726 2.726 2.732 2.726 2.738 135,583 2.7294 -0.43%
2020-02-12 0 4.640 4.640 4.650 4.610 4.650 189,500 879,330 4.6403 2.738 2.738 2.744 2.720 2.744 321,163 2.7380 -0.22%
2020-02-11 0 4.650 4.630 4.650 4.620 4.700 105,500 489,325 4.6382 2.744 2.732 2.744 2.726 2.773 178,801 2.7367 -0.43%
2020-02-10 0 4.670 4.620 4.680 4.630 4.690 21,500 100,395 4.6695 2.755 2.726 2.761 2.732 2.767 36,438 2.7552 -0.43%
2020-02-07 0 4.690 4.640 4.690 4.680 4.740 135,397 637,461 4.7081 2.767 2.738 2.767 2.761 2.797 229,470 2.7780 -1.05%
2020-02-06 0 4.740 4.700 4.740 4.700 4.740 52,000 245,665 4.7243 2.797 2.773 2.797 2.773 2.797 88,129 2.7876 1.50%
2020-02-05 0 4.670 4.650 4.690 4.670 4.710 50,500 236,540 4.6840 2.755 2.744 2.767 2.755 2.779 85,587 2.7637 -0.21%
2020-02-04 0 4.680 4.650 4.690 4.620 4.700 79,500 371,850 4.6774 2.761 2.744 2.767 2.726 2.773 134,736 2.7598 -0.21%
2020-02-03 0 4.690 4.690 4.730 4.620 4.750 85,000 397,205 4.6730 2.767 2.767 2.791 2.726 2.803 144,057 2.7573 -1.88%
2020-01-31 0 4.780 4.690 4.780 4.650 4.800 26,500 124,060 4.6815 2.820 2.767 2.820 2.744 2.832 44,912 2.7623 2.80%
2020-01-30 0 4.650 4.650 4.680 4.640 4.800 559,815 2,665,130 4.7607 2.744 2.744 2.761 2.738 2.832 948,770 2.8090 -3.73%
2020-01-29 0 4.830 4.810 4.830 4.800 4.840 226,000 1,087,360 4.8113 2.850 2.838 2.850 2.832 2.856 383,023 2.8389 -0.41%
2020-01-24 0 4.850 4.820 4.850 4.800 4.850 120,000 576,200 4.8017 2.862 2.844 2.862 2.832 2.862 203,375 2.8332 1.04%
2020-01-23 0 4.800 4.800 4.810 4.800 4.850 711,000 3,420,130 4.8103 2.832 2.832 2.838 2.832 2.862 1,204,998 2.8383 0.42%
2020-01-22 0 4.780 4.760 4.780 4.750 4.780 39,000 186,020 4.7697 2.820 2.809 2.820 2.803 2.820 66,097 2.8144 -0.42%
2020-01-21 0 4.800 4.780 4.800 4.790 4.880 278,000 1,334,750 4.8013 2.832 2.820 2.832 2.826 2.879 471,152 2.8329 -1.44%
2020-01-20 0 4.870 4.820 4.880 4.840 4.890 301,667 1,466,622 4.8617 2.874 2.844 2.879 2.856 2.885 511,263 2.8686 0.21%
2020-01-17 0 4.860 4.820 4.850 4.800 4.880 184,500 890,545 4.8268 2.868 2.844 2.862 2.832 2.879 312,689 2.8480 1.25%
2020-01-16 0 4.800 4.800 4.810 4.780 4.880 265,500 1,276,095 4.8064 2.832 2.832 2.838 2.820 2.879 449,968 2.8360 -1.64%
2020-01-15 0 4.880 4.840 4.880 4.840 4.980 167,798 825,237 4.9180 2.879 2.856 2.879 2.856 2.938 284,383 2.9019 -1.41%
2020-01-14 0 4.950 4.840 4.950 4.800 5.020 3,631,014 18,073,883 4.9776 2.921 2.856 2.921 2.832 2.962 6,153,817 2.9370 1.02%
2020-01-13 0 4.900 4.880 4.900 4.880 5.100 989,000 4,920,645 4.9754 2.891 2.879 2.891 2.879 3.009 1,676,150 2.9357 -2.00%
2020-01-10 0 5.000 5.000 5.030 4.650 5.520 4,452,307 22,537,944 5.0621 2.950 2.950 2.968 2.744 3.257 7,545,738 2.9868 33.33%
2020-01-09 1 - - - - - 0 0 - 2.213 - - - - 0 - 0.00%
2020-01-08 1 3.750 3.720 3.750 3.720 3.770 13,500 50,775 3.7611 2.213 2.195 2.213 2.195 2.224 22,880 2.2192 -0.79%
2020-01-07 0 3.780 3.720 3.780 - - 0 0 - 2.230 2.195 2.230 - - 0 - -0.26%
2020-01-06 0 3.790 3.710 3.800 3.760 3.810 53,000 201,240 3.7970 2.236 2.189 2.242 2.219 2.248 89,824 2.2404 -0.52%
2020-01-03 0 3.810 3.720 3.820 3.650 3.820 333,500 1,263,895 3.7898 2.248 2.195 2.254 2.154 2.254 565,213 2.2361 2.14%
2020-01-02 0 3.730 3.670 3.730 3.610 3.770 144,250 528,412 3.6632 2.201 2.165 2.201 2.130 2.224 244,474 2.1614 -1.32%
2019-12-31 0 3.780 3.780 3.790 - - 0 0 - 2.230 2.230 2.236 - - 0 - 0.00%
2019-12-30 0 3.780 3.780 3.790 3.720 3.780 36,500 137,115 3.7566 2.230 2.230 2.236 2.195 2.230 61,860 2.2165 0.80%
2019-12-27 0 3.750 3.720 3.760 3.550 3.900 257,000 981,450 3.8189 2.213 2.195 2.219 2.095 2.301 435,562 2.2533 -1.83%
2019-12-24 0 3.900 3.880 3.950 3.880 3.900 71,500 277,670 3.8835 2.254 2.242 2.283 2.242 2.254 123,715 2.2444 -1.02%
2019-12-23 0 3.940 3.940 3.960 3.900 3.960 274,500 1,081,560 3.9401 2.277 2.277 2.289 2.254 2.289 474,963 2.2771 1.03%
2019-12-20 0 3.900 3.880 3.910 3.900 3.920 9,000 35,250 3.9167 2.254 2.242 2.260 2.254 2.266 15,573 2.2636 -0.51%
2019-12-19 0 3.920 3.880 3.920 3.890 3.940 25,000 97,720 3.9088 2.266 2.242 2.266 2.248 2.277 43,257 2.2590 0.51%
2019-12-18 0 3.900 3.900 3.920 3.820 3.920 81,000 314,660 3.8847 2.254 2.254 2.266 2.208 2.266 140,153 2.2451 2.09%
2019-12-17 0 3.820 3.810 3.920 3.820 3.940 120,000 468,370 3.9031 2.208 2.202 2.266 2.208 2.277 207,634 2.2557 -2.05%
2019-12-16 0 3.900 3.850 3.900 3.840 3.900 22,500 86,905 3.8624 2.254 2.225 2.254 2.219 2.254 38,931 2.2323 2.90%
2019-12-13 0 3.790 3.790 3.820 3.770 3.840 1,972,000 7,475,315 3.7907 2.190 2.190 2.208 2.179 2.219 3,412,124 2.1908 0.26%
2019-12-12 0 3.780 3.780 3.800 3.780 3.850 191,244 727,547 3.8043 2.185 2.185 2.196 2.185 2.225 330,907 2.1986 -0.53%
2019-12-11 0 3.800 3.790 3.800 3.780 3.800 164,509 625,118 3.7999 2.196 2.190 2.196 2.185 2.196 284,648 2.1961 0.00%
2019-12-10 0 3.800 3.780 3.800 3.750 3.910 194,000 734,365 3.7854 2.196 2.185 2.196 2.167 2.260 335,675 2.1877 -0.52%
2019-12-09 0 3.820 3.750 3.820 3.750 3.820 18,000 68,260 3.7922 2.208 2.167 2.208 2.167 2.208 31,145 2.1917 0.00%
2019-12-06 0 3.820 3.760 3.840 3.750 3.850 124,000 471,600 3.8032 2.208 2.173 2.219 2.167 2.225 214,555 2.1980 2.41%
2019-12-05 0 3.730 3.730 3.760 3.710 3.760 303,500 1,131,175 3.7271 2.156 2.156 2.173 2.144 2.173 525,142 2.1540 0.54%
2019-12-04 0 3.710 3.700 3.730 3.700 3.750 95,500 355,995 3.7277 2.144 2.138 2.156 2.138 2.167 165,242 2.1544 0.27%
2019-12-03 0 3.700 3.680 3.700 3.670 3.710 158,000 582,710 3.6880 2.138 2.127 2.138 2.121 2.144 273,385 2.1315 0.82%
2019-12-02 0 3.670 3.630 3.680 3.630 3.750 116,500 430,445 3.6948 2.121 2.098 2.127 2.098 2.167 201,578 2.1354 -1.87%
2019-11-29 0 3.740 3.720 3.740 3.600 3.740 149,500 554,610 3.7098 2.161 2.150 2.161 2.081 2.161 258,678 2.1440 0.81%
2019-11-28 0 3.710 3.700 3.730 3.380 3.730 983,500 3,509,830 3.5687 2.144 2.138 2.156 1.953 2.156 1,701,736 2.0625 4.51%
2019-11-27 0 3.550 3.540 3.550 3.490 3.590 233,023 826,676 3.5476 2.052 2.046 2.052 2.017 2.075 403,196 2.0503 1.72%
2019-11-26 0 3.490 3.460 3.490 3.390 3.520 316,500 1,079,470 3.4106 2.017 2.000 2.017 1.959 2.034 547,635 1.9711 2.95%
2019-11-25 0 3.390 3.390 3.400 3.390 3.480 1,526,500 5,190,430 3.4002 1.959 1.959 1.965 1.959 2.011 2,641,281 1.9651 -0.29%
2019-11-22 0 3.400 3.390 3.400 3.390 3.400 373,000 1,267,875 3.3991 1.965 1.959 1.965 1.959 1.965 645,397 1.9645 0.00%
2019-11-21 0 3.400 3.390 3.400 3.350 3.400 739,961 2,508,470 3.3900 1.965 1.959 1.965 1.936 1.965 1,280,344 1.9592 0.29%
2019-11-20 0 3.390 3.390 3.400 3.380 3.400 255,000 866,495 3.3980 1.959 1.959 1.965 1.953 1.965 441,223 1.9638 -0.29%
2019-11-19 0 3.400 3.380 3.400 3.380 3.400 447,385 1,518,022 3.3931 1.965 1.953 1.965 1.953 1.965 774,104 1.9610 0.29%
2019-11-18 0 3.390 3.390 3.400 3.390 3.400 373,300 1,268,682 3.3986 1.959 1.959 1.965 1.959 1.965 645,916 1.9642 -0.29%
2019-11-15 0 3.400 3.390 3.420 3.400 3.410 86,000 292,440 3.4005 1.965 1.959 1.977 1.965 1.971 148,805 1.9653 -0.29%
2019-11-14 0 3.410 3.400 3.430 3.400 3.470 91,000 310,645 3.4137 1.971 1.965 1.982 1.965 2.005 157,456 1.9729 -2.01%
2019-11-13 0 3.480 3.480 3.540 3.470 3.500 15,500 54,125 3.4919 2.011 2.011 2.046 2.005 2.023 26,819 2.0181 -3.33%
2019-11-12 0 3.600 3.550 3.600 3.600 3.660 161,500 586,790 3.6334 2.081 2.052 2.081 2.081 2.115 279,441 2.0999 -2.17%
2019-11-11 0 3.680 3.650 3.710 3.700 3.750 60,000 222,770 3.7128 2.127 2.109 2.144 2.138 2.167 103,817 2.1458 -1.34%
2019-11-08 0 3.730 3.720 3.750 3.720 3.750 82,000 307,290 3.7474 2.156 2.150 2.167 2.150 2.167 141,883 2.1658 -0.53%
2019-11-07 0 3.750 3.750 3.800 3.720 3.800 66,000 247,220 3.7458 2.167 2.167 2.196 2.150 2.196 114,199 2.1648 1.08%
2019-11-06 0 3.710 3.710 3.720 3.700 3.840 81,000 301,415 3.7212 2.144 2.144 2.150 2.138 2.219 140,153 2.1506 -3.89%
2019-11-05 0 3.860 3.860 4.000 3.750 3.990 66,500 253,785 3.8163 2.231 2.231 2.312 2.167 2.306 115,064 2.2056 0.26%
2019-11-04 0 3.850 3.850 3.870 3.850 4.020 38,000 147,695 3.8867 2.225 2.225 2.237 2.225 2.323 65,751 2.2463 0.79%
2019-11-01 0 3.820 3.730 3.940 - - 0 0 - 2.208 2.156 2.277 - - 0 - 0.00%
2019-10-31 0 3.820 3.720 3.820 3.820 3.820 3,000 11,500 3.8333 2.208 2.150 2.208 2.208 2.208 5,191 2.2154 2.41%
2019-10-30 0 3.730 3.730 3.850 3.730 3.940 55,500 213,485 3.8466 2.156 2.156 2.225 2.156 2.277 96,031 2.2231 -2.86%
2019-10-29 0 3.840 3.720 3.840 3.740 3.840 25,000 93,655 3.7462 2.219 2.150 2.219 2.161 2.219 43,257 2.1651 2.67%
2019-10-28 0 3.740 3.720 3.780 3.650 3.800 200,500 747,605 3.7287 2.161 2.150 2.185 2.109 2.196 346,922 2.1550 -0.27%
2019-10-25 0 3.750 3.750 3.800 3.750 3.900 21,500 81,670 3.7986 2.167 2.167 2.196 2.167 2.254 37,201 2.1954 -2.60%
2019-10-24 0 3.850 3.790 3.850 3.790 3.950 94,500 360,100 3.8106 2.225 2.190 2.225 2.190 2.283 163,512 2.2023 2.67%
2019-10-23 0 3.750 3.750 3.770 3.750 3.820 62,500 235,690 3.7710 2.167 2.167 2.179 2.167 2.208 108,143 2.1794 -0.53%
2019-10-22 0 3.770 3.770 3.810 3.750 3.810 248,000 936,485 3.7761 2.179 2.179 2.202 2.167 2.202 429,111 2.1824 1.07%
2019-10-21 0 3.730 3.680 3.720 3.730 3.800 67,500 254,990 3.7776 2.156 2.127 2.150 2.156 2.196 116,794 2.1832 1.63%
2019-10-18 0 3.670 3.640 3.680 3.630 3.680 66,500 242,115 3.6408 2.121 2.104 2.127 2.098 2.127 115,064 2.1042 1.94%
2019-10-17 0 3.600 3.600 3.670 3.600 3.720 96,000 350,080 3.6467 2.081 2.081 2.121 2.081 2.150 166,107 2.1076 -3.74%
2019-10-16 0 3.740 3.690 3.780 3.600 3.790 13,000 48,610 3.7392 2.161 2.133 2.185 2.081 2.190 22,494 2.1610 -1.58%
2019-10-15 0 3.800 3.640 3.800 3.460 3.800 152,000 545,690 3.5901 2.196 2.104 2.196 2.000 2.196 263,003 2.0748 -1.04%
2019-10-14 0 3.840 3.400 3.900 3.830 3.920 163,000 636,660 3.9059 2.219 1.965 2.254 2.214 2.266 282,037 2.2574 -1.54%
2019-10-11 0 3.900 3.850 3.900 3.830 4.010 37,000 143,890 3.8889 2.254 2.225 2.254 2.214 2.318 64,021 2.2476 -3.70%
2019-10-10 0 4.050 4.010 4.100 - - 0 0 - 2.341 2.318 2.370 - - 0 - 0.00%
2019-10-09 0 4.050 4.010 4.180 4.010 4.140 60,001 244,368 4.0727 2.341 2.318 2.416 2.318 2.393 103,819 2.3538 -1.22%
2019-10-08 0 4.100 4.100 4.150 4.100 4.200 37,000 152,995 4.1350 2.370 2.370 2.398 2.370 2.427 64,021 2.3898 -1.91%
2019-10-04 0 4.180 4.180 4.260 4.180 4.280 688,773 2,937,783 4.2652 2.416 2.416 2.462 2.416 2.474 1,191,774 2.4650 -1.65%
2019-10-03 0 4.250 4.250 4.270 4.220 4.280 60,000 255,655 4.2609 2.456 2.456 2.468 2.439 2.474 103,817 2.4626 -0.93%
2019-10-02 0 4.290 4.260 4.290 4.260 4.300 16,000 68,475 4.2797 2.479 2.462 2.479 2.462 2.485 27,685 2.4734 -0.46%
2019-09-30 0 4.310 4.260 4.320 4.250 4.310 41,000 175,450 4.2793 2.491 2.462 2.497 2.456 2.491 70,942 2.4732 0.47%
2019-09-27 0 4.290 4.280 4.290 4.280 4.310 58,500 251,480 4.2988 2.479 2.474 2.479 2.474 2.491 101,222 2.4844 -0.23%
2019-09-26 0 4.300 4.290 4.320 4.250 4.300 351,000 1,509,000 4.2991 2.485 2.479 2.497 2.456 2.485 607,330 2.4846 -0.69%
2019-09-25 0 4.330 4.300 4.340 4.250 4.350 45,521 195,994 4.3056 2.502 2.485 2.508 2.456 2.514 78,764 2.4884 0.23%
2019-09-24 0 4.320 4.300 4.320 4.280 4.320 139,000 598,130 4.3031 2.497 2.485 2.497 2.474 2.497 240,510 2.4869 0.70%
2019-09-23 0 4.290 4.260 4.290 4.290 4.300 50,500 216,910 4.2952 2.479 2.462 2.479 2.479 2.485 87,379 2.4824 -0.23%
2019-09-20 0 4.300 4.300 4.320 4.300 4.320 10,100 43,475 4.3045 2.485 2.485 2.497 2.485 2.497 17,476 2.4877 -0.46%
2019-09-19 0 4.320 4.300 4.320 4.300 4.330 35,000 150,585 4.3024 2.497 2.485 2.497 2.485 2.502 60,560 2.4865 -0.23%
2019-09-18 0 4.330 4.300 4.330 4.270 4.330 28,550 122,297 4.2836 2.502 2.485 2.502 2.468 2.502 49,400 2.4757 0.00%
2019-09-17 0 4.330 4.310 4.330 4.300 4.380 24,500 105,505 4.3063 2.502 2.491 2.502 2.485 2.531 42,392 2.4888 0.00%
2019-09-16 0 4.330 4.330 4.340 4.270 4.340 200,000 860,255 4.3013 2.502 2.502 2.508 2.468 2.508 346,057 2.4859 0.70%
2019-09-13 0 4.300 4.280 4.300 4.210 4.310 769,000 3,301,440 4.2932 2.485 2.474 2.485 2.433 2.491 1,330,590 2.4812 0.00%
2019-09-12 0 4.300 4.290 4.300 4.290 4.330 564,500 2,427,430 4.3001 2.485 2.479 2.485 2.479 2.502 976,746 2.4852 -0.69%
2019-09-11 0 4.330 4.330 4.340 4.300 4.380 40,000 172,905 4.3226 2.502 2.502 2.508 2.485 2.531 69,211 2.4982 -0.23%
2019-09-10 0 4.340 4.300 4.340 4.310 4.400 13,500 58,815 4.3567 2.508 2.485 2.508 2.491 2.543 23,359 2.5179 0.00%
2019-09-09 0 4.340 4.300 4.340 4.280 4.350 27,500 118,510 4.3095 2.508 2.485 2.508 2.474 2.514 47,583 2.4906 -0.23%
2019-09-06 0 4.350 4.350 4.360 4.300 4.400 60,000 260,250 4.3375 2.514 2.514 2.520 2.485 2.543 103,817 2.5068 0.69%
2019-09-05 0 4.320 4.310 4.320 4.300 4.350 102,000 439,630 4.3101 2.497 2.491 2.497 2.485 2.514 176,489 2.4910 2.86%
2019-09-04 0 4.200 4.200 4.290 4.130 4.300 264,500 1,135,230 4.2920 2.427 2.427 2.479 2.387 2.485 457,661 2.4805 -2.33%
2019-09-03 0 4.300 4.300 4.310 4.300 4.390 58,500 254,465 4.3498 2.485 2.485 2.491 2.485 2.537 101,222 2.5139 -0.46%
2019-09-02 0 4.320 4.200 4.320 4.210 4.340 64,000 272,460 4.2572 2.497 2.427 2.497 2.433 2.508 110,738 2.4604 2.13%
2019-08-30 0 4.230 4.200 4.250 4.100 4.280 114,000 479,285 4.2043 2.445 2.427 2.456 2.370 2.474 197,253 2.4298 -0.94%
2019-08-29 0 4.270 4.200 4.250 4.270 4.300 5,500 23,635 4.2973 2.468 2.427 2.456 2.468 2.485 9,517 2.4836 0.00%
2019-08-28 0 4.270 4.250 4.270 4.220 4.330 60,500 258,030 4.2650 2.468 2.456 2.468 2.439 2.502 104,682 2.4649 -0.23%
2019-08-27 0 4.280 4.280 4.340 - - 0 0 - 2.474 2.474 2.508 - - 0 - 0.23%
2019-08-26 0 4.270 4.270 4.310 4.250 4.340 168,000 722,220 4.2989 2.468 2.468 2.491 2.456 2.508 290,688 2.4845 -2.73%
2019-08-23 0 4.390 4.300 4.390 4.240 4.400 238,500 1,021,045 4.2811 2.537 2.485 2.537 2.450 2.543 412,673 2.4742 2.33%
2019-08-22 0 4.290 4.290 4.300 4.250 4.300 49,402 212,344 4.2983 2.479 2.479 2.485 2.456 2.485 85,480 2.4841 -0.23%
2019-08-21 0 4.300 4.280 4.300 4.250 4.390 86,000 369,640 4.2981 2.485 2.474 2.485 2.456 2.537 148,805 2.4841 0.23%
2019-08-20 0 4.290 4.260 4.370 4.290 4.400 44,500 191,395 4.3010 2.479 2.462 2.526 2.479 2.543 76,998 2.4857 -1.83%
2019-08-19 0 4.370 4.300 4.370 4.300 4.370 4,674 20,289 4.3408 2.526 2.485 2.526 2.485 2.526 8,087 2.5087 -0.68%
2019-08-16 0 4.400 4.390 4.400 4.290 4.480 92,500 406,035 4.3896 2.543 2.537 2.543 2.479 2.589 160,051 2.5369 2.80%
2019-08-15 0 4.280 4.270 4.320 4.240 4.470 103,000 441,215 4.2836 2.474 2.468 2.497 2.450 2.583 178,219 2.4757 -4.68%
2019-08-14 0 4.490 4.310 4.490 4.240 4.500 152,500 654,050 4.2889 2.595 2.491 2.595 2.450 2.601 263,869 2.4787 4.66%
2019-08-13 0 4.290 4.250 4.290 4.180 4.310 326,500 1,386,310 4.2460 2.479 2.456 2.479 2.416 2.491 564,938 2.4539 1.42%
2019-08-12 0 4.230 4.160 4.230 4.240 4.270 16,500 70,235 4.2567 2.445 2.404 2.445 2.450 2.468 28,550 2.4601 -0.24%
2019-08-09 0 4.240 4.170 4.240 4.240 4.340 16,500 70,330 4.2624 2.450 2.410 2.450 2.450 2.508 28,550 2.4634 0.00%
2019-08-08 0 4.240 4.180 4.240 4.150 4.330 65,500 277,585 4.2379 2.450 2.416 2.450 2.398 2.502 113,334 2.4493 2.17%
2019-08-07 0 4.150 4.150 4.160 4.140 4.270 111,484 468,679 4.2040 2.398 2.398 2.404 2.393 2.468 192,899 2.4297 -1.66%
2019-08-06 0 4.220 4.210 4.270 4.130 4.320 134,500 569,570 4.2347 2.439 2.433 2.468 2.387 2.497 232,723 2.4474 0.96%
2019-08-05 0 4.180 4.170 4.240 4.150 4.330 521,500 2,224,605 4.2658 2.416 2.410 2.450 2.398 2.502 902,344 2.4654 -3.46%
2019-08-02 0 4.330 4.300 4.380 4.300 4.760 258,000 1,146,615 4.4442 2.502 2.485 2.531 2.485 2.751 446,414 2.5685 -4.63%
2019-08-01 0 4.540 4.510 4.600 4.500 4.670 58,000 264,540 4.5610 2.624 2.607 2.659 2.601 2.699 100,357 2.6360 -4.42%
2019-07-31 0 4.750 4.730 4.750 4.700 4.770 43,500 206,750 4.7529 2.745 2.734 2.745 2.716 2.757 75,267 2.7469 0.00%
2019-07-30 0 4.750 4.650 4.760 4.630 4.770 437,500 2,071,695 4.7353 2.745 2.687 2.751 2.676 2.757 757,000 2.7367 1.28%
2019-07-29 0 4.960 4.940 4.960 4.940 4.970 275,500 1,364,310 4.9521 2.711 2.700 2.711 2.700 2.716 504,137 2.7062 0.00%
2019-07-26 0 4.960 4.940 4.960 4.940 4.990 63,000 312,285 4.9569 2.711 2.700 2.711 2.700 2.727 115,284 2.7088 -0.60%
2019-07-25 0 4.990 4.950 4.990 4.930 4.990 235,097 1,163,674 4.9498 2.727 2.705 2.727 2.694 2.727 430,203 2.7049 0.81%
2019-07-24 0 4.950 4.950 4.970 4.910 4.970 204,500 1,012,410 4.9507 2.705 2.705 2.716 2.683 2.716 374,214 2.7054 0.00%
2019-07-23 0 4.950 4.950 4.990 4.910 5.000 194,136 958,874 4.9392 2.705 2.705 2.727 2.683 2.732 355,249 2.6992 0.00%
2019-07-22 0 4.950 4.930 4.950 4.950 5.000 82,500 408,920 4.9566 2.705 2.694 2.705 2.705 2.732 150,967 2.7087 -0.20%
2019-07-19 0 4.960 4.960 4.980 4.950 5.000 46,090 228,671 4.9614 2.711 2.711 2.721 2.705 2.732 84,340 2.7113 -0.40%
2019-07-18 0 4.980 4.950 4.980 4.990 4.990 6,000 29,940 4.9900 2.721 2.705 2.721 2.727 2.727 10,979 2.7269 -0.40%
2019-07-17 0 5.000 4.960 5.000 4.950 5.000 228,300 1,133,801 4.9663 2.732 2.711 2.732 2.705 2.732 417,766 2.7140 1.01%
2019-07-16 0 4.950 4.950 5.000 4.950 5.010 65,500 325,190 4.9647 2.705 2.705 2.732 2.705 2.738 119,858 2.7131 0.00%
2019-07-15 0 4.950 4.950 5.000 4.900 5.040 88,500 440,195 4.9740 2.705 2.705 2.732 2.678 2.754 161,946 2.7182 -1.98%
2019-07-12 0 5.050 5.010 5.050 5.010 5.190 113,000 570,720 5.0506 2.760 2.738 2.760 2.738 2.836 206,778 2.7601 0.60%
2019-07-11 0 5.020 5.000 5.020 4.900 5.120 336,500 1,681,815 4.9980 2.743 2.732 2.743 2.678 2.798 615,760 2.7313 2.87%
2019-07-10 0 4.880 4.860 4.880 4.730 4.880 280,500 1,352,715 4.8225 2.667 2.656 2.667 2.585 2.667 513,286 2.6354 3.17%
2019-07-09 0 4.730 4.700 4.730 4.670 4.730 389,954 1,834,804 4.7052 2.585 2.568 2.585 2.552 2.585 713,576 2.5713 1.28%
2019-07-08 0 4.670 4.680 4.690 4.550 4.730 185,003 862,578 4.6625 2.552 2.558 2.563 2.486 2.585 338,536 2.5480 0.65%
2019-07-05 0 4.640 4.650 4.660 4.400 4.650 204,501 926,944 4.5327 2.536 2.541 2.547 2.405 2.541 374,216 2.4770 2.88%
2019-07-04 0 4.510 4.510 4.530 4.410 4.520 98,500 441,375 4.4810 2.465 2.465 2.476 2.410 2.470 180,245 2.4488 2.50%
2019-07-03 0 4.400 4.400 4.430 4.350 4.520 688,250 3,028,205 4.3999 2.405 2.405 2.421 2.377 2.470 1,259,427 2.4044 1.62%
2019-07-02 0 4.330 4.300 4.350 4.330 4.400 148,000 645,910 4.3643 2.366 2.350 2.377 2.366 2.405 270,825 2.3850 0.23%
2019-06-28 0 4.320 4.310 4.320 4.300 4.400 299,500 1,293,525 4.3189 2.361 2.355 2.361 2.350 2.405 548,054 2.3602 -0.46%
2019-06-27 0 4.340 4.300 4.340 4.330 4.340 18,000 78,020 4.3344 2.372 2.350 2.372 2.366 2.372 32,938 2.3687 0.46%
2019-06-26 0 4.320 4.320 4.340 4.320 4.360 88,500 383,725 4.3359 2.361 2.361 2.372 2.361 2.383 161,946 2.3695 0.00%
2019-06-25 0 4.320 4.320 4.350 4.320 4.360 71,510 310,944 4.3483 2.361 2.361 2.377 2.361 2.383 130,856 2.3762 -0.92%
2019-06-24 0 4.360 4.350 4.370 4.340 4.530 42,500 185,890 4.3739 2.383 2.377 2.388 2.372 2.476 77,771 2.3902 0.46%
2019-06-21 0 4.340 4.320 4.330 4.330 4.400 215,059 940,203 4.3718 2.372 2.361 2.366 2.366 2.405 393,536 2.3891 0.23%
2019-06-20 0 4.330 4.310 4.320 4.310 4.350 144,000 621,645 4.3170 2.366 2.355 2.361 2.355 2.377 263,505 2.3591 0.46%
2019-06-19 0 4.310 4.300 4.310 4.300 4.350 182,000 785,280 4.3147 2.355 2.350 2.355 2.350 2.377 333,041 2.3579 0.23%
2019-06-18 0 4.300 4.250 4.300 4.230 4.310 66,000 283,640 4.2976 2.350 2.323 2.350 2.312 2.355 120,773 2.3485 -0.23%
2019-06-17 0 4.310 4.280 4.330 4.280 4.360 50,000 215,565 4.3113 2.355 2.339 2.366 2.339 2.383 91,495 2.3560 -2.71%
2019-06-14 0 4.430 4.360 4.430 4.370 4.500 95,500 423,715 4.4368 2.421 2.383 2.421 2.388 2.459 174,755 2.4246 -1.12%
2019-06-13 0 4.480 4.460 4.480 4.480 4.490 207,500 929,605 4.4800 2.448 2.437 2.448 2.448 2.454 379,704 2.4482 0.22%
2019-06-12 0 4.470 4.460 4.480 4.450 4.600 239,500 1,071,485 4.4738 2.443 2.437 2.448 2.432 2.514 438,260 2.4449 -2.83%
2019-06-11 0 4.600 4.590 4.600 4.590 4.700 321,500 1,487,830 4.6278 2.514 2.508 2.514 2.508 2.568 588,312 2.5290 -0.43%
2019-06-10 0 4.620 4.600 4.620 4.470 4.680 694,049 3,184,090 4.5877 2.525 2.514 2.525 2.443 2.558 1,270,038 2.5071 3.36%
2019-06-06 0 4.470 4.470 4.510 4.400 4.530 3,899,000 17,316,770 4.4413 2.443 2.443 2.465 2.405 2.476 7,134,769 2.4271 2.76%
2019-06-05 0 4.350 4.270 4.350 4.200 4.350 799,500 3,426,020 4.2852 2.377 2.333 2.377 2.295 2.377 1,463,003 2.3418 2.59%
2019-06-04 0 4.240 4.240 4.270 4.190 4.300 1,051,116 4,450,763 4.2343 2.317 2.317 2.333 2.290 2.350 1,923,434 2.3140 2.17%
2019-06-03 0 4.150 4.000 4.150 4.140 4.160 33,500 139,105 4.1524 2.268 2.186 2.268 2.262 2.273 61,302 2.2692 -0.72%
2019-05-31 0 4.180 4.100 4.180 4.170 4.190 16,000 66,795 4.1747 2.284 2.241 2.284 2.279 2.290 29,278 2.2814 -0.48%
2019-05-30 0 4.200 4.170 4.200 4.170 4.200 29,500 123,810 4.1969 2.295 2.279 2.295 2.279 2.295 53,982 2.2935 0.00%
2019-05-29 0 4.200 4.200 4.210 4.200 4.220 58,147 244,591 4.2064 2.295 2.295 2.301 2.295 2.306 106,403 2.2987 0.00%
2019-05-28 0 4.200 4.200 4.210 4.180 4.220 116,500 488,550 4.1936 2.295 2.295 2.301 2.284 2.306 213,183 2.2917 0.00%
2019-05-27 0 4.200 4.180 4.200 4.180 4.200 78,000 327,095 4.1935 2.295 2.284 2.295 2.284 2.295 142,732 2.2917 0.24%
2019-05-24 0 4.190 4.170 4.200 4.180 4.200 211,500 884,225 4.1807 2.290 2.279 2.295 2.284 2.295 387,023 2.2847 -0.24%
2019-05-23 0 4.200 4.170 4.200 4.180 4.200 68,500 287,580 4.1982 2.295 2.279 2.295 2.284 2.295 125,348 2.2943 0.00%
2019-05-22 0 4.200 4.180 4.200 4.190 4.220 390,500 1,640,160 4.2002 2.295 2.284 2.295 2.290 2.306 714,575 2.2953 -0.47%
2019-05-21 0 4.220 4.210 4.220 4.200 4.230 192,500 811,070 4.2134 2.306 2.301 2.306 2.295 2.312 352,255 2.3025 0.48%
2019-05-20 0 4.200 4.190 4.210 4.180 4.220 74,000 310,695 4.1986 2.295 2.290 2.301 2.284 2.306 135,412 2.2944 0.24%
2019-05-17 0 4.190 4.180 4.190 4.180 4.220 267,500 1,118,600 4.1817 2.290 2.284 2.290 2.284 2.306 489,498 2.2852 -0.24%
2019-05-16 0 4.200 4.210 4.220 4.170 4.220 43,500 182,910 4.2048 2.295 2.301 2.306 2.279 2.306 79,601 2.2978 0.48%
2019-05-15 0 4.180 4.180 4.210 4.160 4.210 271,000 1,133,930 4.1842 2.284 2.284 2.301 2.273 2.301 495,902 2.2866 -0.48%
2019-05-14 0 4.200 4.200 4.210 4.160 4.220 196,000 822,565 4.1968 2.295 2.295 2.301 2.273 2.306 358,660 2.2934 -0.24%
2019-05-10 0 4.210 4.210 4.220 4.150 4.220 143,670 602,657 4.1947 2.301 2.301 2.306 2.268 2.306 262,901 2.2923 0.24%
2019-05-09 0 4.200 4.150 4.200 4.130 4.200 175,000 726,185 4.1496 2.295 2.268 2.295 2.257 2.295 320,232 2.2677 0.00%
2019-05-08 0 4.200 4.180 4.210 4.150 4.220 244,000 1,021,460 4.1863 2.295 2.284 2.301 2.268 2.306 446,495 2.2877 -0.24%
2019-05-07 0 4.210 4.200 4.230 4.180 4.230 554,860 2,333,869 4.2062 2.301 2.295 2.312 2.284 2.312 1,015,337 2.2986 1.45%
2019-05-06 0 4.150 4.150 4.180 4.150 4.210 440,000 1,828,615 4.1559 2.268 2.268 2.284 2.268 2.301 805,155 2.2711 -1.66%
2019-05-03 0 4.220 4.210 4.220 4.210 4.230 60,500 255,115 4.2168 2.306 2.301 2.306 2.301 2.312 110,709 2.3044 0.00%
2019-05-02 0 4.220 4.220 4.230 4.200 4.230 221,000 928,745 4.2025 2.306 2.306 2.312 2.295 2.312 404,407 2.2966 -0.24%
2019-04-30 0 4.230 4.210 4.230 4.200 4.250 78,000 328,120 4.2067 2.312 2.301 2.312 2.295 2.323 142,732 2.2989 0.24%
2019-04-29 0 4.220 4.210 4.220 4.200 4.220 349,000 1,467,380 4.2045 2.306 2.301 2.306 2.295 2.306 638,634 2.2977 0.24%
2019-04-26 0 4.210 4.200 4.210 4.130 4.210 210,000 880,010 4.1905 2.301 2.295 2.301 2.257 2.301 384,278 2.2900 0.96%
2019-04-25 0 4.170 4.150 4.170 4.120 4.190 92,017 383,239 4.1649 2.279 2.268 2.279 2.251 2.290 168,382 2.2760 1.21%
2019-04-24 0 4.120 4.120 4.160 4.110 4.160 54,000 223,170 4.1328 2.251 2.251 2.273 2.246 2.273 98,814 2.2585 -0.72%
2019-04-23 0 4.150 4.180 4.190 4.090 4.190 88,000 363,320 4.1286 2.268 2.284 2.290 2.235 2.290 161,031 2.2562 1.22%
2019-04-18 0 4.100 4.100 4.160 4.030 4.160 114,000 466,955 4.0961 2.241 2.241 2.273 2.202 2.273 208,608 2.2384 1.49%
2019-04-17 0 4.040 4.030 4.170 4.040 4.190 32,500 134,370 4.1345 2.208 2.202 2.279 2.208 2.290 59,472 2.2594 -3.35%
2019-04-16 0 4.180 4.170 4.190 - - 0 0 - 2.284 2.279 2.290 - - 0 - 0.00%
2019-04-15 0 4.180 4.160 4.190 - - 0 0 - 2.284 2.273 2.290 - - 0 - 0.00%
2019-04-12 0 4.180 4.150 4.180 - - 0 0 - 2.284 2.268 2.284 - - 0 - -0.24%
2019-04-11 0 4.190 4.160 4.190 4.160 4.200 51,000 213,075 4.1779 2.290 2.273 2.290 2.273 2.295 93,325 2.2832 -0.24%
2019-04-10 0 4.200 4.180 4.200 4.100 4.200 151,000 627,825 4.1578 2.295 2.284 2.295 2.241 2.295 276,314 2.2721 0.48%
2019-04-09 0 4.180 4.100 4.180 4.180 4.190 7,000 29,270 4.1814 2.284 2.241 2.284 2.284 2.290 12,809 2.2851 0.24%
2019-04-08 0 4.170 4.150 4.180 4.150 4.180 325,800 1,356,021 4.1621 2.279 2.268 2.284 2.268 2.284 596,181 2.2745 -0.24%
2019-04-04 0 4.180 4.140 4.180 4.100 4.180 105,500 440,760 4.1778 2.284 2.262 2.284 2.241 2.284 193,054 2.2831 0.48%
2019-04-03 0 4.160 4.130 4.160 4.090 4.170 147,000 601,655 4.0929 2.273 2.257 2.273 2.235 2.279 268,995 2.2367 -0.24%
2019-04-02 0 4.170 4.160 4.170 4.130 4.180 209,500 870,575 4.1555 2.279 2.273 2.279 2.257 2.284 383,363 2.2709 0.48%
2019-04-01 0 4.150 4.130 4.150 4.090 4.150 127,500 526,915 4.1327 2.268 2.257 2.268 2.235 2.268 233,312 2.2584 1.47%
2019-03-29 0 4.090 4.060 4.090 4.050 4.100 90,500 368,040 4.0667 2.235 2.219 2.235 2.213 2.241 165,606 2.2224 0.00%
2019-03-28 0 4.090 4.090 4.100 4.030 4.100 78,500 318,450 4.0567 2.235 2.235 2.241 2.202 2.241 143,647 2.2169 0.49%
2019-03-27 0 4.070 4.040 4.070 3.970 4.100 245,499 991,031 4.0368 2.224 2.208 2.224 2.170 2.241 449,238 2.2060 1.50%
2019-03-26 0 4.010 3.990 4.020 3.870 4.020 584,786 2,338,227 3.9984 2.191 2.180 2.197 2.115 2.197 1,070,098 2.1851 0.25%
2019-03-25 0 4.000 4.000 4.040 3.730 4.000 152,500 596,945 3.9144 2.186 2.186 2.208 2.038 2.186 279,059 2.1391 2.83%
2019-03-22 0 3.890 3.890 3.940 3.880 4.000 41,500 162,605 3.9182 2.126 2.126 2.153 2.120 2.186 75,941 2.1412 -1.52%
2019-03-21 0 3.950 3.950 4.010 3.950 4.030 26,500 104,820 3.9555 2.159 2.159 2.191 2.159 2.202 48,492 2.1616 0.00%
2019-03-20 0 3.950 3.950 4.000 - - 0 0 - 2.159 2.159 2.186 - - 0 - 0.25%
2019-03-19 0 3.940 3.940 4.010 3.940 4.010 89,416 356,065 3.9821 2.153 2.153 2.191 2.153 2.191 163,622 2.1761 -0.51%
2019-03-18 0 3.960 3.960 4.010 3.960 4.010 27,000 107,825 3.9935 2.164 2.164 2.191 2.164 2.191 49,407 2.1824 0.00%
2019-03-15 0 3.960 3.940 3.970 3.920 3.990 16,746 66,249 3.9561 2.164 2.153 2.170 2.142 2.180 30,643 2.1619 0.76%
2019-03-14 0 3.930 3.930 3.970 3.910 3.990 49,500 195,095 3.9413 2.148 2.148 2.170 2.137 2.180 90,580 2.1538 0.26%
2019-03-13 0 3.920 3.920 3.980 3.920 4.000 49,000 193,815 3.9554 2.142 2.142 2.175 2.142 2.186 89,665 2.1615 0.00%
2019-03-12 0 3.920 3.920 3.970 3.920 3.990 107,000 422,895 3.9523 2.142 2.142 2.170 2.142 2.180 195,799 2.1598 -2.00%
2019-03-11 0 4.000 3.990 4.000 3.960 4.000 46,500 185,870 3.9972 2.186 2.180 2.186 2.164 2.186 85,090 2.1844 1.52%
2019-03-08 0 3.940 3.940 3.980 3.910 4.010 43,545 172,594 3.9636 2.153 2.153 2.175 2.137 2.191 79,683 2.1660 -1.50%
2019-03-07 0 4.000 4.000 4.010 3.970 4.020 61,500 246,480 4.0078 2.186 2.186 2.191 2.170 2.197 112,539 2.1902 0.25%
2019-03-06 0 3.990 3.990 4.010 3.980 4.010 18,000 72,055 4.0031 2.180 2.180 2.191 2.175 2.191 32,938 2.1876 -1.48%
2019-03-05 0 4.050 4.010 4.080 4.000 4.080 23,363 93,997 4.0233 2.213 2.191 2.230 2.186 2.230 42,752 2.1987 -0.74%
2019-03-04 0 4.080 4.070 4.090 4.080 4.160 152,500 626,290 4.1068 2.230 2.224 2.235 2.230 2.273 279,059 2.2443 -0.49%
2019-03-01 0 4.100 4.100 4.120 4.080 4.170 37,637 154,773 4.1123 2.241 2.241 2.251 2.230 2.279 68,872 2.2473 -0.97%
2019-02-28 0 4.140 4.110 4.140 4.100 4.190 105,000 434,340 4.1366 2.262 2.246 2.262 2.241 2.290 192,139 2.2605 0.98%
2019-02-27 0 4.100 4.100 4.140 4.000 4.200 281,200 1,154,815 4.1067 2.241 2.241 2.262 2.186 2.295 514,567 2.2442 4.33%
2019-02-26 0 3.930 3.930 3.980 3.900 3.980 198,500 778,145 3.9201 2.148 2.148 2.175 2.131 2.175 363,235 2.1423 1.29%
2019-02-25 0 3.880 3.880 3.910 3.870 3.920 204,500 797,360 3.8991 2.120 2.120 2.137 2.115 2.142 374,214 2.1308 0.26%
2019-02-22 0 3.870 3.850 3.870 3.740 3.890 655,000 2,490,870 3.8029 2.115 2.104 2.115 2.044 2.126 1,198,583 2.0782 3.20%
2019-02-21 0 3.750 3.750 3.770 3.750 3.780 72,500 272,395 3.7572 2.049 2.049 2.060 2.049 2.066 132,668 2.0532 -1.06%
2019-02-20 0 3.790 3.790 3.810 3.700 3.810 142,000 538,040 3.7890 2.071 2.071 2.082 2.022 2.082 259,845 2.0706 0.00%
2019-02-19 0 3.790 3.790 3.800 3.790 3.820 10,500 39,900 3.8000 2.071 2.071 2.077 2.071 2.088 19,214 2.0766 -0.26%
2019-02-18 0 3.800 3.790 3.820 3.790 3.830 158,000 600,835 3.8028 2.077 2.071 2.088 2.071 2.093 289,124 2.0781 0.26%
2019-02-15 0 3.790 3.780 3.790 3.780 3.850 184,500 705,030 3.8213 2.071 2.066 2.071 2.066 2.104 337,616 2.0883 -0.52%
2019-02-14 0 3.810 3.800 3.810 3.800 3.850 83,559 317,831 3.8037 2.082 2.077 2.082 2.077 2.104 152,904 2.0786 -0.26%
2019-02-13 0 3.820 3.820 3.840 3.800 3.870 40,500 155,000 3.8272 2.088 2.088 2.098 2.077 2.115 74,111 2.0915 -0.26%
2019-02-12 0 3.830 3.820 3.850 3.800 3.850 79,500 305,045 3.8370 2.093 2.088 2.104 2.077 2.104 145,477 2.0969 0.00%
2019-02-11 0 3.830 3.830 3.840 3.800 3.850 12,757 48,583 3.8083 2.093 2.093 2.098 2.077 2.104 23,344 2.0812 0.26%
2019-02-08 0 3.820 3.800 3.820 3.800 3.870 25,500 97,615 3.8280 2.088 2.077 2.088 2.077 2.115 46,662 2.0919 -0.26%
2019-02-04 0 3.830 3.810 3.830 3.770 3.830 7,500 28,450 3.7933 2.093 2.082 2.093 2.060 2.093 13,724 2.0730 0.26%
2019-02-01 0 3.820 3.800 3.830 3.800 3.840 122,500 465,850 3.8029 2.088 2.077 2.093 2.077 2.098 224,162 2.0782 0.53%
2019-01-31 0 3.800 3.800 3.840 3.740 3.860 227,500 855,795 3.7617 2.077 2.077 2.098 2.044 2.109 416,302 2.0557 0.00%
2019-01-30 0 3.800 3.790 3.800 3.760 3.800 87,500 329,165 3.7619 2.077 2.071 2.077 2.055 2.077 160,116 2.0558 1.33%
2019-01-29 0 3.750 3.750 3.760 3.750 3.770 11,500 43,275 3.7630 2.049 2.049 2.055 2.049 2.060 21,044 2.0564 -0.53%
2019-01-28 0 3.770 3.750 3.770 3.730 3.780 129,000 483,490 3.7480 2.060 2.049 2.060 2.038 2.066 236,057 2.0482 1.07%
2019-01-25 0 3.730 3.720 3.730 3.660 3.760 127,500 478,390 3.7521 2.038 2.033 2.038 2.000 2.055 233,312 2.0504 -0.80%
2019-01-24 0 3.760 3.760 3.770 3.720 3.780 19,853 74,779 3.7666 2.055 2.055 2.060 2.033 2.066 36,329 2.0584 0.27%
2019-01-23 0 3.750 3.740 3.750 3.740 3.800 47,483 178,236 3.7537 2.049 2.044 2.049 2.044 2.077 86,889 2.0513 0.00%
2019-01-22 0 3.750 3.750 3.780 3.680 3.790 75,500 283,575 3.7560 2.049 2.049 2.066 2.011 2.071 138,157 2.0526 1.90%
2019-01-21 0 3.680 3.650 3.680 3.630 3.680 204,000 743,130 3.6428 2.011 1.995 2.011 1.984 2.011 373,299 1.9907 0.27%
2019-01-18 0 3.670 3.610 3.730 3.670 3.740 116,500 431,165 3.7010 2.006 1.973 2.038 2.006 2.044 213,183 2.0225 -0.27%
2019-01-17 0 3.680 3.680 3.780 3.680 3.800 32,500 119,750 3.6846 2.011 2.011 2.066 2.011 2.077 59,472 2.0136 0.00%
2019-01-16 0 3.680 3.680 3.710 3.680 3.710 143,000 526,290 3.6803 2.011 2.011 2.027 2.011 2.027 261,675 2.0112 -0.81%
2019-01-15 0 3.710 3.680 3.720 3.680 3.750 194,939 720,663 3.6969 2.027 2.011 2.033 2.011 2.049 356,718 2.0203 -0.27%
2019-01-14 0 3.720 3.640 3.720 3.610 3.800 32,500 122,045 3.7552 2.033 1.989 2.033 1.973 2.077 59,472 2.0522 -0.53%
2019-01-11 0 3.740 3.630 3.740 3.570 3.810 28,500 102,510 3.5968 2.044 1.984 2.044 1.951 2.082 52,152 1.9656 3.89%
2019-01-10 0 3.600 3.600 3.640 3.600 3.650 34,500 124,950 3.6217 1.967 1.967 1.989 1.967 1.995 63,131 1.9792 -0.28%
2019-01-09 0 3.610 3.610 3.670 3.570 3.790 72,360 263,684 3.6441 1.973 1.973 2.006 1.951 2.071 132,411 1.9914 -4.75%
2019-01-08 0 3.790 3.730 3.790 3.720 3.800 26,000 97,595 3.7537 2.071 2.038 2.071 2.033 2.077 47,577 2.0513 1.88%
2019-01-07 0 3.720 3.700 3.760 3.700 3.870 58,500 219,925 3.7594 2.033 2.022 2.055 2.022 2.115 107,049 2.0544 -4.12%
2019-01-04 0 3.880 3.850 3.880 3.830 3.880 41,000 157,840 3.8498 2.120 2.104 2.120 2.093 2.120 75,026 2.1038 1.31%
2019-01-03 0 3.830 3.770 3.830 3.820 3.830 47,000 179,750 3.8245 2.093 2.060 2.093 2.088 2.093 86,005 2.0900 0.00%
2019-01-02 0 3.830 3.760 3.830 3.620 3.840 19,000 71,175 3.7461 2.093 2.055 2.093 1.978 2.098 34,768 2.0471 0.26%
2018-12-31 0 3.820 3.800 3.850 3.820 3.850 41,000 157,605 3.8440 2.088 2.077 2.104 2.088 2.104 75,026 2.1007 -0.52%
2018-12-28 0 3.840 3.660 3.840 3.800 3.850 20,148 77,435 3.8433 2.098 2.000 2.098 2.077 2.104 36,869 2.1003 -0.26%
2018-12-27 0 3.850 3.810 3.850 3.840 3.880 269,500 1,037,500 3.8497 2.104 2.082 2.104 2.098 2.120 493,157 2.1038 2.12%
2018-12-24 0 3.850 3.840 3.880 3.850 3.880 25,500 98,230 3.8522 2.060 2.055 2.076 2.060 2.076 47,653 2.0614 0.00%
2018-12-21 0 3.850 3.850 3.860 3.780 3.880 101,500 391,235 3.8545 2.060 2.060 2.066 2.023 2.076 189,676 2.0627 1.32%
2018-12-20 0 3.800 3.800 3.860 3.790 3.880 181,500 697,220 3.8414 2.033 2.033 2.066 2.028 2.076 339,174 2.0556 -1.55%
2018-12-19 0 3.860 3.850 3.860 3.840 3.880 173,000 666,105 3.8503 2.066 2.060 2.066 2.055 2.076 323,290 2.0604 -0.52%
2018-12-18 0 3.880 3.860 3.880 3.750 3.910 2,365,396 9,163,207 3.8739 2.076 2.066 2.076 2.007 2.092 4,420,282 2.0730 -0.77%
2018-12-17 0 3.910 3.870 3.910 3.870 3.920 121,500 473,455 3.8967 2.092 2.071 2.092 2.071 2.098 227,050 2.0852 0.26%
2018-12-14 0 3.900 3.880 3.900 3.870 3.920 98,500 382,510 3.8834 2.087 2.076 2.087 2.071 2.098 184,070 2.0781 0.00%
2018-12-13 0 3.900 3.890 3.900 3.880 3.900 48,000 186,900 3.8938 2.087 2.082 2.087 2.076 2.087 89,699 2.0836 0.00%
2018-12-12 0 3.900 3.890 3.900 3.880 3.920 113,500 441,315 3.8882 2.087 2.082 2.087 2.076 2.098 212,101 2.0807 0.26%
2018-12-11 0 3.890 3.880 3.890 3.880 3.930 119,500 464,820 3.8897 2.082 2.076 2.082 2.076 2.103 223,313 2.0815 0.52%
2018-12-10 0 3.870 3.870 3.900 3.870 3.950 159,619 620,339 3.8864 2.071 2.071 2.087 2.071 2.114 298,284 2.0797 -1.02%
2018-12-07 0 3.910 3.890 3.910 3.800 3.950 280,000 1,091,200 3.8971 2.092 2.082 2.092 2.033 2.114 523,244 2.0855 0.77%
2018-12-06 0 3.880 3.870 3.880 3.870 3.920 120,000 466,840 3.8903 2.076 2.071 2.076 2.071 2.098 224,247 2.0818 -1.52%
2018-12-05 0 3.940 3.940 3.970 3.880 4.000 197,500 784,740 3.9734 2.108 2.108 2.124 2.076 2.140 369,074 2.1262 0.77%
2018-12-04 0 3.910 3.880 3.920 3.850 3.920 1,085,000 4,212,100 3.8821 2.092 2.076 2.098 2.060 2.098 2,027,570 2.0774 1.30%
2018-12-03 0 3.860 3.850 3.860 3.830 3.880 161,591 624,412 3.8642 2.066 2.060 2.066 2.050 2.076 301,970 2.0678 -0.26%
2018-11-30 0 3.870 3.840 3.870 3.840 4.050 1,122,843 4,380,588 3.9013 2.071 2.055 2.071 2.055 2.167 2,098,288 2.0877 2.11%
2018-11-29 0 3.790 3.760 3.790 3.770 3.830 43,500 164,940 3.7917 2.028 2.012 2.028 2.017 2.050 81,290 2.0290 -0.26%
2018-11-28 0 3.800 3.770 3.800 3.750 3.800 591,000 2,225,635 3.7659 2.033 2.017 2.033 2.007 2.033 1,104,418 2.0152 0.26%
2018-11-27 0 3.790 3.760 3.790 3.750 3.800 143,500 542,210 3.7785 2.028 2.012 2.028 2.007 2.033 268,162 2.0219 0.26%
2018-11-26 0 3.780 3.760 3.810 3.780 3.830 960,289 3,657,662 3.8089 2.023 2.012 2.039 2.023 2.050 1,794,519 2.0382 -0.79%
2018-11-23 0 3.810 3.780 3.820 3.810 3.830 97,500 372,735 3.8229 2.039 2.023 2.044 2.039 2.050 182,201 2.0457 -0.52%
2018-11-22 0 3.830 3.800 3.830 3.820 3.840 11,500 44,020 3.8278 2.050 2.033 2.050 2.044 2.055 21,490 2.0484 0.26%
2018-11-21 0 3.820 3.800 3.820 3.800 3.840 138,000 527,780 3.8245 2.044 2.033 2.044 2.033 2.055 257,884 2.0466 0.26%
2018-11-20 0 3.810 3.790 3.830 3.750 3.850 120,500 457,620 3.7977 2.039 2.028 2.050 2.007 2.060 225,182 2.0322 0.53%
2018-11-19 0 3.790 3.760 3.800 3.750 3.820 92,500 350,075 3.7846 2.028 2.012 2.033 2.007 2.044 172,857 2.0252 -0.79%
2018-11-16 0 3.820 3.790 3.800 3.750 3.850 251,500 959,225 3.8140 2.044 2.028 2.033 2.007 2.060 469,985 2.0410 2.96%
2018-11-15 0 3.710 3.680 3.710 3.670 3.740 61,000 224,880 3.6866 1.985 1.969 1.985 1.964 2.001 113,992 1.9728 -0.54%
2018-11-14 0 3.730 3.700 3.730 3.660 3.730 71,500 264,840 3.7041 1.996 1.980 1.996 1.959 1.996 133,614 1.9821 0.81%
2018-11-13 0 3.700 3.700 3.740 3.680 3.750 17,500 65,420 3.7383 1.980 1.980 2.001 1.969 2.007 32,703 2.0004 -0.80%
2018-11-12 0 3.730 3.730 3.760 3.660 3.900 959,232 3,604,933 3.7581 1.996 1.996 2.012 1.959 2.087 1,792,544 2.0111 2.19%
2018-11-09 0 3.650 3.650 3.660 3.500 3.670 970,731 3,515,381 3.6214 1.953 1.953 1.959 1.873 1.964 1,814,032 1.9379 7.67%
2018-11-08 0 3.390 3.380 3.410 3.390 3.470 84,550 287,613 3.4017 1.814 1.809 1.825 1.814 1.857 158,001 1.8203 -0.29%
2018-11-07 0 3.400 3.370 3.400 3.380 3.420 430,000 1,461,400 3.3986 1.819 1.803 1.819 1.809 1.830 803,553 1.8187 -0.58%
2018-11-06 0 3.420 3.420 3.450 3.400 3.450 25,373 86,749 3.4189 1.830 1.830 1.846 1.819 1.846 47,415 1.8296 0.59%
2018-11-05 0 3.400 3.400 3.430 3.400 3.440 155,000 527,415 3.4027 1.819 1.819 1.835 1.819 1.841 289,653 1.8209 1.80%
2018-11-02 0 3.340 3.340 3.350 3.310 3.350 84,500 280,945 3.3248 1.787 1.787 1.793 1.771 1.793 157,908 1.7792 -0.60%
2018-11-01 0 3.360 3.360 3.410 3.360 3.420 318,573 1,083,784 3.4020 1.798 1.798 1.825 1.798 1.830 595,326 1.8205 -1.18%
2018-10-31 0 3.400 3.400 3.420 3.400 3.480 351,134 1,194,278 3.4012 1.819 1.819 1.830 1.819 1.862 656,174 1.8201 -2.30%
2018-10-30 0 3.480 3.430 3.480 3.420 3.480 44,000 151,365 3.4401 1.862 1.835 1.862 1.830 1.862 82,224 1.8409 0.00%
2018-10-29 0 3.480 3.480 3.490 3.480 3.550 169,781 599,196 3.5292 1.862 1.862 1.868 1.862 1.900 317,275 1.8886 -0.85%
2018-10-26 0 3.510 3.480 3.520 3.490 3.550 137,500 485,110 3.5281 1.878 1.862 1.884 1.868 1.900 256,950 1.8880 0.57%
2018-10-25 0 3.490 3.490 3.540 3.460 3.500 34,500 120,560 3.4945 1.868 1.868 1.894 1.852 1.873 64,471 1.8700 -0.29%
2018-10-24 0 3.500 3.490 3.520 3.400 3.510 984,000 3,442,515 3.4985 1.873 1.868 1.884 1.819 1.878 1,838,828 1.8721 0.57%
2018-10-23 0 3.480 3.470 3.520 3.480 3.550 24,000 84,445 3.5185 1.862 1.857 1.884 1.862 1.900 44,849 1.8829 -1.97%
2018-10-22 0 3.550 3.540 3.550 3.500 3.550 377,000 1,336,210 3.5443 1.900 1.894 1.900 1.873 1.900 704,510 1.8967 2.60%
2018-10-19 0 3.460 3.450 3.470 3.440 3.500 333,000 1,161,265 3.4873 1.852 1.846 1.857 1.841 1.873 622,286 1.8661 0.58%
2018-10-18 0 3.440 3.430 3.450 3.440 3.450 129,000 445,025 3.4498 1.841 1.835 1.846 1.841 1.846 241,066 1.8461 -0.29%
2018-10-16 0 3.450 3.450 3.470 3.440 3.550 80,000 279,915 3.4989 1.846 1.846 1.857 1.841 1.900 149,498 1.8724 -1.43%
2018-10-15 0 3.500 3.480 3.500 3.490 3.500 76,500 267,725 3.4997 1.873 1.862 1.873 1.868 1.873 142,958 1.8728 0.00%
2018-10-12 0 3.500 3.480 3.500 3.410 3.500 218,000 758,085 3.4775 1.873 1.862 1.873 1.825 1.873 407,383 1.8609 2.04%
2018-10-11 0 3.430 3.430 3.450 3.400 3.460 791,000 2,726,545 3.4470 1.835 1.835 1.846 1.819 1.852 1,478,164 1.8445 -2.83%
2018-10-10 0 3.530 3.510 3.530 3.450 3.540 219,000 770,805 3.5197 1.889 1.878 1.889 1.846 1.894 409,251 1.8835 2.92%
2018-10-09 0 3.430 3.430 3.440 3.420 3.450 291,000 1,003,500 3.4485 1.835 1.835 1.841 1.830 1.846 543,800 1.8453 0.00%
2018-10-08 0 3.430 3.430 3.450 3.430 3.550 159,500 555,115 3.4803 1.835 1.835 1.846 1.835 1.900 298,062 1.8624 -0.29%
2018-10-05 0 3.440 3.440 3.500 3.440 3.480 32,500 112,485 3.4611 1.841 1.841 1.873 1.841 1.862 60,734 1.8521 -0.58%
2018-10-04 0 3.460 3.450 3.500 3.450 3.550 118,500 417,065 3.5195 1.852 1.846 1.873 1.846 1.900 221,444 1.8834 -2.26%
2018-10-03 0 3.540 3.540 3.550 3.530 3.590 133,000 474,885 3.5706 1.894 1.894 1.900 1.889 1.921 248,541 1.9107 0.28%
2018-10-02 0 3.530 3.530 3.550 3.520 3.590 67,068 237,147 3.5359 1.889 1.889 1.900 1.884 1.921 125,332 1.8922 0.57%
2018-09-28 0 3.510 3.510 3.530 3.510 3.530 79,000 277,355 3.5108 1.878 1.878 1.889 1.878 1.889 147,630 1.8787 0.00%
2018-09-27 0 3.510 3.510 3.530 3.510 3.550 37,500 132,795 3.5412 1.878 1.878 1.889 1.878 1.900 70,077 1.8950 0.00%
2018-09-26 0 3.510 3.480 3.510 3.480 3.540 58,500 206,015 3.5216 1.878 1.862 1.878 1.862 1.894 109,321 1.8845 0.00%
2018-09-24 0 3.510 3.510 3.530 3.450 3.540 146,500 509,195 3.4757 1.878 1.878 1.889 1.846 1.894 273,769 1.8599 0.86%
2018-09-21 0 3.480 3.480 3.540 3.480 3.540 341,500 1,196,310 3.5031 1.862 1.862 1.894 1.862 1.894 638,171 1.8746 -0.85%
2018-09-20 0 3.510 3.510 3.530 3.500 3.510 9,500 33,305 3.5058 1.878 1.878 1.889 1.873 1.878 17,753 1.8760 0.29%
2018-09-19 0 3.500 3.500 3.530 3.500 3.550 60,000 210,325 3.5054 1.873 1.873 1.889 1.873 1.900 112,124 1.8758 -0.85%
2018-09-18 0 3.530 3.500 3.530 3.450 3.540 185,068 646,040 3.4908 1.889 1.873 1.889 1.846 1.894 345,842 1.8680 2.62%
2018-09-17 0 3.440 3.420 3.440 3.430 3.450 51,000 175,445 3.4401 1.841 1.830 1.841 1.835 1.846 95,305 1.8409 -0.29%
2018-09-14 0 3.450 3.450 3.480 3.450 3.480 40,000 138,470 3.4618 1.846 1.846 1.862 1.846 1.862 74,749 1.8525 -0.58%
2018-09-13 0 3.470 3.440 3.470 3.450 3.500 316,843 1,094,783 3.4553 1.857 1.841 1.857 1.846 1.873 592,093 1.8490 0.58%
2018-09-12 0 3.450 3.420 3.450 3.400 3.460 490,501 1,687,028 3.4394 1.846 1.830 1.846 1.819 1.852 916,613 1.8405 0.88%
2018-09-11 0 3.420 3.420 3.460 3.400 3.460 695,001 2,388,723 3.4370 1.830 1.830 1.852 1.819 1.852 1,298,768 1.8392 0.59%
2018-09-10 0 3.400 3.400 3.410 3.400 3.410 819,500 2,786,400 3.4001 1.819 1.819 1.825 1.819 1.825 1,531,423 1.8195 -0.29%
2018-09-07 0 3.410 3.410 3.440 3.410 3.450 46,000 157,785 3.4301 1.825 1.825 1.841 1.825 1.846 85,961 1.8355 -0.29%
2018-09-06 0 3.420 3.400 3.420 3.400 3.420 150,503 511,819 3.4007 1.830 1.819 1.830 1.819 1.830 281,249 1.8198 0.59%
2018-09-05 0 3.400 3.400 3.420 3.400 3.420 265,000 901,395 3.4015 1.819 1.819 1.830 1.819 1.830 495,213 1.8202 -0.29%
2018-09-04 0 3.410 3.410 3.460 3.410 3.470 12,000 41,520 3.4600 1.825 1.825 1.852 1.825 1.857 22,425 1.8515 -0.58%
2018-09-03 0 3.430 3.420 3.460 3.430 3.490 70,500 245,045 3.4758 1.835 1.830 1.852 1.835 1.868 131,745 1.8600 0.00%
2018-08-31 0 3.430 3.400 3.430 3.400 3.450 392,500 1,344,290 3.4249 1.835 1.819 1.835 1.819 1.846 733,476 1.8328 0.88%
2018-08-30 0 3.400 3.400 3.410 3.400 3.410 56,500 192,130 3.4005 1.819 1.819 1.825 1.819 1.825 105,583 1.8197 -0.29%
2018-08-29 0 3.410 3.400 3.430 3.400 3.440 60,500 205,945 3.4040 1.825 1.819 1.835 1.819 1.841 113,058 1.8216 0.00%
2018-08-28 0 3.410 3.400 3.410 3.400 3.500 563,000 1,924,390 3.4181 1.825 1.819 1.825 1.819 1.873 1,052,094 1.8291 0.29%
2018-08-27 0 3.400 3.400 3.410 3.400 3.420 343,500 1,168,395 3.4014 1.819 1.819 1.825 1.819 1.830 641,908 1.8202 1.19%
2018-08-24 0 3.360 3.320 3.420 3.290 3.500 758,904 2,599,956 3.4259 1.798 1.777 1.830 1.761 1.873 1,418,185 1.8333 3.70%
2018-08-23 0 3.240 3.220 3.240 - - 0 0 - 1.734 1.723 1.734 - - 0 - 0.00%
2018-08-22 0 3.240 3.240 3.250 3.200 3.240 107,000 342,695 3.2028 1.734 1.734 1.739 1.712 1.734 199,954 1.7139 0.93%
2018-08-21 0 3.210 3.210 3.250 3.200 3.200 2,000 6,400 3.2000 1.718 1.718 1.739 1.712 1.712 3,737 1.7124 0.94%
2018-08-20 0 3.180 3.180 3.210 3.160 3.200 20,000 63,600 3.1800 1.702 1.702 1.718 1.691 1.712 37,375 1.7017 -0.93%
2018-08-17 0 3.210 3.200 3.250 3.200 3.210 31,000 99,205 3.2002 1.718 1.712 1.739 1.712 1.718 57,931 1.7125 0.31%
2018-08-16 0 3.200 3.200 3.220 3.200 3.260 26,000 83,285 3.2033 1.712 1.712 1.723 1.712 1.745 48,587 1.7141 0.00%
2018-08-15 0 3.200 3.200 3.210 3.200 3.270 194,000 620,945 3.2007 1.712 1.712 1.718 1.712 1.750 362,533 1.7128 -0.62%
2018-08-14 0 3.220 3.200 3.220 3.200 3.220 114,000 364,815 3.2001 1.723 1.712 1.723 1.712 1.723 213,035 1.7125 1.58%
2018-08-13 0 3.170 3.160 3.210 3.170 3.220 141,000 449,345 3.1868 1.696 1.691 1.718 1.696 1.723 263,491 1.7054 -1.86%
2018-08-10 0 3.230 3.210 3.230 3.190 3.230 63,000 201,720 3.2019 1.728 1.718 1.728 1.707 1.728 117,730 1.7134 0.62%
2018-08-09 0 3.210 3.180 3.210 3.200 3.280 73,699 238,248 3.2327 1.718 1.702 1.718 1.712 1.755 137,723 1.7299 -2.13%
2018-08-08 0 3.280 3.280 3.300 3.280 3.340 31,500 103,735 3.2932 1.755 1.755 1.766 1.755 1.787 58,865 1.7623 -1.50%
2018-08-07 0 3.330 3.290 3.330 3.290 3.390 962,500 3,224,195 3.3498 1.782 1.761 1.782 1.761 1.814 1,798,651 1.7926 -0.89%
2018-08-06 0 3.360 3.350 3.360 3.350 3.370 158,000 529,935 3.3540 1.798 1.793 1.798 1.793 1.803 295,259 1.7948 0.00%
2018-08-03 0 3.360 3.360 3.380 3.350 3.370 205,363 688,593 3.3531 1.798 1.798 1.809 1.793 1.803 383,768 1.7943 0.30%
2018-08-02 0 3.350 3.310 3.350 3.280 3.400 258,000 856,520 3.3198 1.793 1.771 1.793 1.755 1.819 482,132 1.7765 0.30%
2018-08-01 0 3.340 3.300 3.340 3.240 3.360 67,500 221,585 3.2827 1.787 1.766 1.787 1.734 1.798 126,139 1.7567 -0.60%
2018-07-31 0 3.360 3.350 3.360 3.340 3.430 201,000 674,735 3.3569 1.798 1.793 1.798 1.787 1.835 375,614 1.7964 0.60%
2018-07-30 0 3.570 3.550 3.560 3.550 3.580 726,000 2,580,720 3.5547 1.787 1.777 1.782 1.777 1.792 1,450,122 1.7797 0.28%
2018-07-27 0 3.560 3.550 3.560 3.540 3.570 739,000 2,624,560 3.5515 1.782 1.777 1.782 1.772 1.787 1,476,088 1.7781 2.01%
2018-07-26 0 3.490 3.460 3.490 3.440 3.530 151,789 529,449 3.4881 1.747 1.732 1.747 1.722 1.767 303,185 1.7463 -1.13%
2018-07-25 0 3.530 3.450 3.540 3.460 3.600 266,000 942,320 3.5426 1.767 1.727 1.772 1.732 1.802 531,312 1.7736 2.32%
2018-07-24 0 3.450 3.400 3.450 3.440 3.520 92,000 319,425 3.4720 1.727 1.702 1.727 1.722 1.762 183,762 1.7383 0.00%
2018-07-23 0 3.450 3.440 3.460 3.450 3.460 84,000 290,335 3.4564 1.727 1.722 1.732 1.727 1.732 167,783 1.7304 0.00%
2018-07-20 0 3.450 3.400 3.540 3.370 3.450 67,000 227,090 3.3894 1.727 1.702 1.772 1.687 1.727 133,827 1.6969 1.17%
2018-07-19 0 3.410 3.390 3.410 3.370 3.490 363,000 1,246,935 3.4351 1.707 1.697 1.707 1.687 1.747 725,061 1.7198 -2.01%
2018-07-18 0 3.480 3.470 3.480 3.470 3.530 272,500 950,015 3.4863 1.742 1.737 1.742 1.737 1.767 544,295 1.7454 -2.52%
2018-07-17 0 3.570 3.520 3.570 - - 0 0 - 1.787 1.762 1.787 - - 0 - -0.28%
2018-07-16 0 3.580 3.570 3.580 3.570 3.580 107,500 383,995 3.5720 1.792 1.787 1.792 1.787 1.792 214,722 1.7883 0.00%
2018-07-13 0 3.580 3.540 3.590 3.420 3.620 140,000 491,285 3.5092 1.792 1.772 1.797 1.712 1.812 279,638 1.7569 -0.56%
2018-07-12 0 3.600 3.550 3.600 3.550 3.690 106,000 384,570 3.6280 1.802 1.777 1.802 1.777 1.847 211,726 1.8164 1.69%
2018-07-11 0 3.540 3.540 3.600 3.500 3.600 43,000 152,170 3.5388 1.772 1.772 1.802 1.752 1.802 85,889 1.7717 -0.84%
2018-07-10 0 3.570 3.550 3.570 3.530 3.570 248,000 883,245 3.5615 1.787 1.777 1.787 1.767 1.787 495,358 1.7830 0.56%
2018-07-09 0 3.550 3.520 3.550 3.520 3.550 332,500 1,178,225 3.5435 1.777 1.762 1.777 1.762 1.777 664,140 1.7741 0.57%
2018-07-06 0 3.530 3.520 3.530 3.470 3.550 267,500 940,195 3.5147 1.767 1.762 1.767 1.737 1.777 534,308 1.7597 -1.67%
2018-07-05 0 3.590 3.560 3.590 3.550 3.640 217,500 779,430 3.5836 1.797 1.782 1.797 1.777 1.822 434,437 1.7941 0.00%
2018-07-04 0 3.590 3.540 3.600 3.530 3.610 337,500 1,202,255 3.5622 1.797 1.772 1.802 1.767 1.807 674,127 1.7834 -1.64%
2018-07-03 0 3.650 3.580 3.650 3.580 3.650 122,000 440,175 3.6080 1.827 1.792 1.827 1.792 1.827 243,684 1.8063 -1.88%
2018-06-29 0 3.720 3.720 3.740 3.640 3.750 102,903 381,415 3.7065 1.862 1.862 1.872 1.822 1.877 205,540 1.8557 1.92%
2018-06-28 0 3.650 3.630 3.650 3.590 3.670 145,000 528,585 3.6454 1.827 1.817 1.827 1.797 1.837 289,625 1.8251 -1.35%
2018-06-27 0 3.700 3.620 3.700 3.650 3.770 227,500 841,275 3.6979 1.852 1.812 1.852 1.827 1.887 454,411 1.8514 0.82%
2018-06-26 0 3.670 3.680 3.690 3.560 3.720 624,000 2,271,780 3.6407 1.837 1.842 1.847 1.782 1.862 1,246,386 1.8227 -2.39%
2018-06-25 0 3.760 3.750 3.790 3.750 3.830 174,500 661,740 3.7922 1.882 1.877 1.897 1.877 1.917 348,549 1.8986 -1.05%
2018-06-22 0 3.800 3.790 3.800 3.770 3.820 142,000 537,600 3.7859 1.902 1.897 1.902 1.887 1.912 283,633 1.8954 -1.04%
2018-06-21 0 3.840 3.800 3.840 3.810 3.910 152,500 589,495 3.8655 1.922 1.902 1.922 1.907 1.958 304,605 1.9353 -1.29%
2018-06-20 0 3.890 3.870 3.900 3.860 3.910 317,500 1,230,595 3.8759 1.948 1.938 1.953 1.932 1.958 634,179 1.9405 1.83%
2018-06-19 0 3.820 3.780 3.830 3.730 3.890 1,571,500 6,031,790 3.8382 1.912 1.892 1.917 1.867 1.948 3,138,934 1.9216 -1.80%
2018-06-15 0 3.890 3.860 3.890 3.860 3.960 575,500 2,250,760 3.9110 1.948 1.932 1.948 1.932 1.983 1,149,511 1.9580 -1.77%
2018-06-14 0 3.960 3.950 3.960 3.950 4.040 1,107,500 4,409,030 3.9811 1.983 1.978 1.983 1.978 2.023 2,212,135 1.9931 2.06%
2018-06-13 0 3.880 3.860 3.890 3.850 3.960 687,500 2,656,940 3.8646 1.943 1.932 1.948 1.927 1.983 1,373,221 1.9348 -1.27%
2018-06-12 0 3.930 3.900 3.930 3.900 4.030 376,500 1,483,300 3.9397 1.968 1.953 1.968 1.953 2.018 752,026 1.9724 -1.50%
2018-06-11 0 3.990 3.940 3.990 3.880 4.060 1,190,500 4,725,155 3.9691 1.998 1.973 1.998 1.943 2.033 2,377,920 1.9871 2.31%
2018-06-08 0 3.900 3.900 3.920 3.740 3.940 2,942,105 11,295,611 3.8393 1.953 1.953 1.963 1.872 1.973 5,876,598 1.9221 9.24%
2018-06-07 0 3.570 3.540 3.610 3.500 3.630 329,000 1,174,070 3.5686 1.787 1.772 1.807 1.752 1.817 657,149 1.7866 2.29%
2018-06-06 0 3.490 3.490 3.570 3.490 3.600 586,001 2,080,783 3.5508 1.747 1.747 1.787 1.747 1.802 1,170,486 1.7777 -1.69%
2018-06-05 0 3.550 3.530 3.580 3.450 3.550 218,500 769,200 3.5204 1.777 1.767 1.792 1.727 1.777 436,435 1.7625 2.31%
2018-06-04 0 3.470 3.470 3.520 3.450 3.570 138,401 482,854 3.4888 1.737 1.737 1.762 1.727 1.787 276,444 1.7467 -0.29%
2018-06-01 0 3.480 3.470 3.500 3.450 3.550 365,500 1,276,820 3.4934 1.742 1.737 1.752 1.727 1.777 730,054 1.7489 -0.29%
2018-05-31 0 3.490 3.460 3.490 3.450 3.500 283,804 986,280 3.4752 1.747 1.732 1.747 1.727 1.752 566,874 1.7399 1.45%
2018-05-30 0 3.440 3.440 3.450 3.340 3.510 1,130,064 3,942,936 3.4891 1.722 1.722 1.727 1.672 1.757 2,257,204 1.7468 -1.71%
2018-05-29 0 3.500 3.500 3.520 3.280 3.510 1,091,000 3,793,070 3.4767 1.752 1.752 1.762 1.642 1.757 2,179,177 1.7406 0.00%
2018-05-28 0 3.500 3.500 3.510 3.500 3.570 1,102,000 3,857,460 3.5004 1.752 1.752 1.757 1.752 1.787 2,201,149 1.7525 0.00%
2018-05-25 0 3.500 3.500 3.510 3.500 3.540 144,500 506,875 3.5078 1.752 1.752 1.757 1.752 1.772 288,626 1.7562 -0.57%
2018-05-24 0 3.520 3.510 3.520 3.500 3.590 685,000 2,422,925 3.5371 1.762 1.757 1.762 1.752 1.797 1,368,228 1.7708 0.28%
2018-05-23 0 3.510 3.510 3.540 3.250 3.550 2,135,541 7,216,062 3.3790 1.757 1.757 1.772 1.627 1.777 4,265,557 1.6917 9.69%
2018-05-21 0 3.200 3.200 3.210 3.040 3.220 1,300,501 4,096,683 3.1501 1.602 1.602 1.607 1.522 1.612 2,597,637 1.5771 5.26%
2018-05-18 0 3.040 3.040 3.070 3.000 3.070 163,000 493,455 3.0273 1.522 1.522 1.537 1.502 1.537 325,578 1.5156 0.66%
2018-05-17 0 3.020 3.010 3.030 3.020 3.070 199,500 605,530 3.0352 1.512 1.507 1.517 1.512 1.537 398,484 1.5196 0.00%
2018-05-16 0 3.020 3.020 3.030 2.990 3.100 312,000 940,555 3.0146 1.512 1.512 1.517 1.497 1.552 623,193 1.5093 0.00%
2018-05-15 0 3.020 3.000 3.040 3.020 3.040 102,500 310,310 3.0274 1.512 1.502 1.522 1.512 1.522 204,735 1.5157 0.00%
2018-05-14 0 3.020 3.010 3.020 2.970 3.020 218,500 657,045 3.0071 1.512 1.507 1.512 1.487 1.512 436,435 1.5055 1.00%
2018-05-11 0 2.990 2.980 3.000 2.980 2.990 262,000 781,985 2.9847 1.497 1.492 1.502 1.492 1.497 523,322 1.4943 1.01%
2018-05-10 0 2.960 2.940 2.960 2.890 2.970 310,500 914,085 2.9439 1.482 1.472 1.482 1.447 1.487 620,197 1.4739 1.37%
2018-05-09 0 2.920 2.920 2.930 2.890 2.930 39,500 115,030 2.9122 1.462 1.462 1.467 1.447 1.467 78,898 1.4580 -0.34%
2018-05-08 0 2.930 2.910 2.930 2.910 2.950 354,500 1,038,995 2.9309 1.467 1.457 1.467 1.457 1.477 708,083 1.4673 -0.34%
2018-05-07 0 2.940 2.910 2.940 2.860 2.950 261,000 763,600 2.9257 1.472 1.457 1.472 1.432 1.477 521,325 1.4647 0.34%
2018-05-04 0 2.930 2.910 2.940 2.900 2.940 68,363 199,824 2.9230 1.467 1.457 1.472 1.452 1.472 136,549 1.4634 1.03%
2018-05-03 0 2.900 2.900 2.940 2.900 2.900 17,000 49,300 2.9000 1.452 1.452 1.472 1.452 1.452 33,956 1.4519 0.00%
2018-05-02 0 2.900 2.900 2.910 2.900 2.920 31,500 91,820 2.9149 1.452 1.452 1.457 1.452 1.462 62,919 1.4593 0.69%
2018-04-30 0 2.880 2.860 2.880 2.810 2.900 144,605 415,310 2.8720 1.442 1.432 1.442 1.407 1.452 288,836 1.4379 0.70%
2018-04-27 0 2.860 2.830 2.860 2.780 2.860 118,500 332,860 2.8089 1.432 1.417 1.432 1.392 1.432 236,693 1.4063 2.88%
2018-04-26 0 2.780 2.770 2.780 2.760 2.780 65,500 180,950 2.7626 1.392 1.387 1.392 1.382 1.392 130,831 1.3831 0.00%
2018-04-25 0 2.780 2.780 2.800 2.720 2.800 168,500 463,990 2.7536 1.392 1.392 1.402 1.362 1.402 336,564 1.3786 -0.36%
2018-04-24 0 2.790 2.770 2.790 2.760 2.800 243,500 673,360 2.7653 1.397 1.387 1.397 1.382 1.402 486,370 1.3845 1.82%
2018-04-23 0 2.740 2.740 2.780 2.730 2.790 107,000 293,485 2.7429 1.372 1.372 1.392 1.367 1.397 213,723 1.3732 -2.14%
2018-04-20 0 2.800 2.730 2.800 2.800 2.810 32,500 91,275 2.8085 1.402 1.367 1.402 1.402 1.407 64,916 1.4060 -0.36%
2018-04-19 0 2.810 2.800 2.830 2.760 2.820 186,500 520,310 2.7899 1.407 1.402 1.417 1.382 1.412 372,517 1.3967 1.08%
2018-04-18 0 2.780 2.750 2.780 2.720 2.780 235,500 645,405 2.7406 1.392 1.377 1.392 1.362 1.392 470,391 1.3721 1.46%
2018-04-17 0 2.740 2.740 2.760 2.720 2.780 278,559 764,668 2.7451 1.372 1.372 1.382 1.362 1.392 556,397 1.3743 -2.14%
2018-04-16 0 2.800 2.780 2.800 2.800 2.800 24,500 68,600 2.8000 1.402 1.392 1.402 1.402 1.402 48,937 1.4018 0.00%
2018-04-13 0 2.800 2.770 2.810 2.760 2.810 254,000 702,795 2.7669 1.402 1.387 1.407 1.382 1.407 507,343 1.3852 1.45%
2018-04-12 0 2.760 2.760 2.860 2.760 2.770 112,500 311,490 2.7688 1.382 1.382 1.432 1.382 1.387 224,709 1.3862 -0.36%
2018-04-11 0 2.770 2.760 2.770 2.760 2.800 84,891 235,328 2.7721 1.387 1.382 1.387 1.382 1.402 169,562 1.3879 -2.46%
2018-04-10 0 2.840 2.800 2.840 2.780 2.840 241,000 677,395 2.8108 1.422 1.402 1.422 1.392 1.422 481,376 1.4072 1.79%
2018-04-09 0 2.790 2.780 2.790 2.780 2.800 68,904 192,353 2.7916 1.397 1.392 1.397 1.392 1.402 137,630 1.3976 -0.71%
2018-04-06 0 2.810 2.810 2.830 2.800 2.830 21,683 60,820 2.8050 1.407 1.407 1.417 1.402 1.417 43,310 1.4043 -1.06%
2018-04-04 0 2.840 2.810 2.840 2.800 2.860 115,500 328,155 2.8412 1.422 1.407 1.422 1.402 1.432 230,701 1.4224 -0.35%
2018-04-03 0 2.850 2.810 2.860 2.800 2.860 175,782 501,335 2.8520 1.427 1.407 1.432 1.402 1.432 351,109 1.4279 0.00%
2018-03-29 0 2.850 2.800 2.860 2.850 2.850 43,800 124,815 2.8497 1.427 1.402 1.432 1.427 1.427 87,487 1.4267 -0.70%
2018-03-28 0 2.870 2.800 2.870 2.800 2.900 153,000 436,330 2.8518 1.437 1.402 1.437 1.402 1.452 305,604 1.4278 -0.35%
2018-03-27 0 2.880 2.880 2.920 2.830 2.900 159,500 451,420 2.8302 1.442 1.442 1.462 1.417 1.452 318,587 1.4169 1.41%
2018-03-26 0 2.840 2.830 2.890 2.810 2.840 52,000 146,875 2.8245 1.422 1.417 1.447 1.407 1.422 103,865 1.4141 -2.07%
2018-03-23 0 2.900 2.910 2.940 2.860 2.900 88,000 253,630 2.8822 1.452 1.457 1.472 1.432 1.452 175,772 1.4429 -0.68%
2018-03-22 0 2.920 2.870 2.920 2.870 2.920 23,000 66,560 2.8939 1.462 1.437 1.462 1.437 1.462 45,940 1.4488 0.69%
2018-03-21 0 2.900 2.900 2.940 - - 0 0 - 1.452 1.452 1.472 - - 0 - 0.00%
2018-03-20 0 2.900 2.900 2.940 2.900 2.970 677,000 1,968,300 2.9074 1.452 1.452 1.472 1.452 1.487 1,352,248 1.4556 -1.36%
2018-03-19 0 2.940 2.940 2.970 2.930 2.970 75,400 222,141 2.9462 1.472 1.472 1.487 1.467 1.487 150,605 1.4750 0.34%
2018-03-16 0 2.930 2.930 2.960 2.910 2.960 340,500 1,003,265 2.9464 1.467 1.467 1.482 1.457 1.482 680,119 1.4751 -0.68%
2018-03-15 0 2.950 2.930 2.950 2.920 2.950 11,500 33,700 2.9304 1.477 1.467 1.477 1.462 1.477 22,970 1.4671 0.00%
2018-03-14 0 2.950 2.950 2.960 2.930 2.950 84,500 248,715 2.9434 1.477 1.477 1.482 1.467 1.477 168,781 1.4736 1.37%
2018-03-13 0 2.910 2.900 2.950 2.900 2.910 26,184 75,933 2.9000 1.457 1.452 1.477 1.452 1.457 52,300 1.4519 -0.34%
2018-03-12 0 2.920 2.920 2.930 2.910 2.920 41,763 121,744 2.9151 1.462 1.462 1.467 1.457 1.462 83,418 1.4594 -0.34%
2018-03-09 0 2.930 2.920 2.930 2.920 2.950 79,500 233,060 2.9316 1.467 1.462 1.467 1.462 1.477 158,794 1.4677 0.34%
2018-03-08 0 2.920 2.920 2.940 2.900 2.950 59,500 174,815 2.9381 1.462 1.462 1.472 1.452 1.477 118,846 1.4709 1.74%
2018-03-07 0 2.870 2.870 2.920 2.840 2.910 31,500 90,975 2.8881 1.437 1.437 1.462 1.422 1.457 62,919 1.4459 0.35%
2018-03-06 0 2.860 2.860 2.930 - - 0 0 - 1.432 1.432 1.467 - - 0 - 1.42%
2018-03-05 0 2.820 2.820 2.930 2.800 2.880 45,600 130,098 2.8530 1.412 1.412 1.467 1.402 1.442 91,082 1.4284 -2.08%
2018-03-02 0 2.880 2.880 2.960 2.850 2.980 121,075 357,720 2.9545 1.442 1.442 1.482 1.427 1.492 241,837 1.4792 -2.37%
2018-03-01 0 2.950 2.910 2.950 2.890 2.960 95,500 279,695 2.9287 1.477 1.457 1.477 1.447 1.482 190,753 1.4663 0.00%
2018-02-28 0 2.950 2.860 2.950 2.800 2.990 777,500 2,255,080 2.9004 1.477 1.432 1.477 1.402 1.497 1,552,988 1.4521 1.72%
2018-02-27 0 2.900 2.890 2.900 2.900 2.900 92,194 267,354 2.8999 1.452 1.447 1.452 1.452 1.452 184,149 1.4518 0.00%
2018-02-26 0 2.900 2.900 2.950 2.900 2.910 6,500 18,865 2.9023 1.452 1.452 1.477 1.452 1.457 12,983 1.4530 0.00%
2018-02-23 0 2.900 2.900 2.960 2.900 2.940 144,384 420,953 2.9155 1.452 1.452 1.482 1.452 1.472 288,394 1.4596 0.35%
2018-02-22 0 2.890 2.890 2.900 2.860 2.920 69,500 200,030 2.8781 1.447 1.447 1.452 1.432 1.462 138,820 1.4409 1.05%
2018-02-21 0 2.860 2.860 2.900 - - 0 0 - 1.432 1.432 1.452 - - 0 - 0.35%
2018-02-20 0 2.850 2.820 2.850 2.820 2.850 111,000 316,195 2.8486 1.427 1.412 1.427 1.412 1.427 221,713 1.4261 0.35%
2018-02-15 0 2.840 2.830 2.970 - - 0 0 - 1.422 1.417 1.487 - - 0 - 0.00%
2018-02-14 0 2.840 2.820 2.840 2.780 2.900 85,367 239,614 2.8069 1.422 1.412 1.422 1.392 1.452 170,513 1.4053 -0.70%
2018-02-13 0 2.860 2.800 2.880 2.840 2.910 128,500 367,845 2.8626 1.432 1.402 1.442 1.422 1.457 256,668 1.4332 2.88%
2018-02-12 0 2.780 2.770 2.780 2.770 2.780 111,500 309,270 2.7737 1.392 1.387 1.392 1.387 1.392 222,712 1.3887 0.36%
2018-02-09 0 2.770 2.750 2.770 2.730 2.860 452,000 1,264,610 2.7978 1.387 1.377 1.387 1.367 1.432 902,831 1.4007 -3.82%
2018-02-08 0 2.880 2.880 2.890 2.850 2.890 333,500 958,690 2.8746 1.442 1.442 1.447 1.427 1.447 666,137 1.4392 0.35%
2018-02-07 0 2.870 2.860 2.870 2.880 3.000 234,000 680,165 2.9067 1.437 1.432 1.437 1.442 1.502 467,395 1.4552 -0.35%
2018-02-06 0 2.880 2.880 2.900 2.860 3.000 338,500 990,730 2.9268 1.442 1.442 1.452 1.432 1.502 676,124 1.4653 -3.68%
2018-02-05 0 2.990 2.980 3.000 2.950 3.000 971,500 2,873,960 2.9583 1.497 1.492 1.502 1.477 1.502 1,940,487 1.4811 -0.33%
2018-02-02 0 3.000 2.950 3.000 2.960 3.010 167,500 498,365 2.9753 1.502 1.477 1.502 1.482 1.507 334,567 1.4896 0.67%
2018-02-01 0 2.980 2.950 2.980 2.950 2.980 26,000 76,880 2.9569 1.492 1.477 1.492 1.477 1.492 51,933 1.4804 1.02%
2018-01-31 0 2.950 2.930 2.970 2.920 2.950 93,000 272,660 2.9318 1.477 1.467 1.487 1.462 1.477 185,759 1.4678 0.68%
2018-01-30 0 2.930 2.920 2.940 2.920 2.960 246,500 726,645 2.9478 1.467 1.462 1.472 1.462 1.482 492,362 1.4758 0.00%
2018-01-29 0 2.930 2.930 2.980 2.930 2.970 111,500 329,460 2.9548 1.467 1.467 1.492 1.467 1.487 222,712 1.4793 -1.35%
2018-01-26 0 2.970 2.970 2.990 2.970 3.000 235,500 705,825 2.9971 1.487 1.487 1.497 1.487 1.502 470,391 1.5005 -0.34%
2018-01-25 0 2.980 2.950 2.980 2.950 2.990 27,500 81,205 2.9529 1.492 1.477 1.492 1.477 1.497 54,929 1.4784 0.34%
2018-01-24 0 2.970 2.970 2.990 2.920 3.000 254,000 755,290 2.9736 1.487 1.487 1.497 1.462 1.502 507,343 1.4887 0.00%
2018-01-23 0 2.970 2.940 2.970 2.940 3.000 205,000 610,275 2.9770 1.487 1.472 1.487 1.472 1.502 409,470 1.4904 -0.34%
2018-01-22 0 2.980 2.980 2.990 2.950 2.990 78,500 234,105 2.9822 1.492 1.492 1.497 1.477 1.497 156,797 1.4930 1.71%
2018-01-19 0 2.930 2.930 2.980 2.920 2.970 133,395 390,857 2.9301 1.467 1.467 1.492 1.462 1.487 266,445 1.4669 -2.33%
2018-01-18 0 3.000 2.900 3.000 2.820 3.040 318,500 936,360 2.9399 1.502 1.452 1.502 1.412 1.522 636,176 1.4719 0.33%
2018-01-17 0 2.990 2.970 2.990 2.980 2.990 52,500 156,875 2.9881 1.497 1.487 1.497 1.492 1.497 104,864 1.4960 0.00%
2018-01-16 0 2.990 2.990 3.000 2.980 3.000 99,500 297,825 2.9932 1.497 1.497 1.502 1.492 1.502 198,743 1.4985 -0.33%
2018-01-15 0 3.000 2.980 3.000 2.980 3.020 52,500 156,630 2.9834 1.502 1.492 1.502 1.492 1.512 104,864 1.4936 -0.66%
2018-01-12 0 3.020 3.010 3.020 2.980 3.050 253,500 765,460 3.0196 1.512 1.507 1.512 1.492 1.527 506,344 1.5117 -0.33%
2018-01-11 0 3.030 2.990 3.030 3.030 3.050 81,000 245,940 3.0363 1.517 1.497 1.517 1.517 1.527 161,790 1.5201 -0.66%
2018-01-10 0 3.050 3.040 3.070 3.030 3.050 196,500 597,795 3.0422 1.527 1.522 1.537 1.517 1.527 392,492 1.5231 0.66%
2018-01-09 0 3.030 3.030 3.070 3.030 3.080 305,500 932,600 3.0527 1.517 1.517 1.537 1.517 1.542 610,210 1.5283 -0.66%
2018-01-08 0 3.050 3.030 3.060 2.990 3.060 295,000 895,630 3.0360 1.527 1.517 1.532 1.497 1.532 589,237 1.5200 1.67%
2018-01-05 0 3.000 2.980 3.000 2.990 3.010 69,500 208,290 2.9970 1.502 1.492 1.502 1.497 1.507 138,820 1.5004 -0.66%
2018-01-04 0 3.020 3.000 3.020 2.990 3.030 99,000 297,785 3.0079 1.512 1.502 1.512 1.497 1.517 197,744 1.5059 0.00%
2018-01-03 0 3.020 3.000 3.020 3.020 3.080 37,500 114,120 3.0432 1.512 1.502 1.512 1.512 1.542 74,903 1.5236 -0.66%
2018-01-02 0 3.040 3.030 3.040 3.040 3.100 55,000 168,035 3.0552 1.522 1.517 1.522 1.522 1.552 109,858 1.5296 -0.33%
2017-12-29 0 3.050 3.020 3.050 2.990 3.120 138,500 422,690 3.0519 1.527 1.512 1.527 1.497 1.562 276,642 1.5279 0.66%
2017-12-28 0 3.030 3.020 3.080 3.020 3.100 172,848 530,530 3.0693 1.517 1.512 1.542 1.512 1.552 345,249 1.5367 -0.33%
2017-12-27 0 3.040 3.000 3.040 3.000 3.050 131,500 399,625 3.0390 1.522 1.502 1.522 1.502 1.527 262,660 1.5215 2.01%
2017-12-22 0 2.980 2.960 2.980 2.960 3.030 108,000 322,975 2.9905 1.492 1.482 1.492 1.482 1.517 215,721 1.4972 1.02%
2017-12-21 0 2.950 2.920 2.960 2.910 2.990 28,000 82,820 2.9579 1.477 1.462 1.482 1.457 1.497 55,928 1.4808 1.03%
2017-12-20 0 2.920 2.900 2.930 2.900 2.930 6,500 18,895 2.9069 1.462 1.452 1.467 1.452 1.467 12,983 1.4553 0.69%
2017-12-19 0 2.900 2.900 2.950 2.900 2.910 5,000 14,505 2.9010 1.452 1.452 1.477 1.452 1.457 9,987 1.4524 -0.34%
2017-12-18 0 2.910 2.910 2.940 2.880 2.910 54,500 157,940 2.8980 1.457 1.457 1.472 1.442 1.457 108,859 1.4509 1.04%
2017-12-15 0 2.880 2.880 2.900 2.870 2.900 78,076 225,421 2.8872 1.442 1.442 1.452 1.437 1.452 155,950 1.4455 0.70%
2017-12-14 0 2.860 2.860 2.880 2.860 2.900 12,000 34,340 2.8617 1.432 1.432 1.442 1.432 1.452 23,969 1.4327 0.35%
2017-12-13 0 2.850 2.850 2.880 2.850 2.880 108,500 311,285 2.8690 1.427 1.427 1.442 1.427 1.442 216,719 1.4364 -2.40%
2017-12-12 0 2.920 2.880 2.920 2.880 2.930 21,500 62,655 2.9142 1.462 1.442 1.462 1.442 1.467 42,944 1.4590 0.34%
2017-12-11 0 2.910 2.910 2.980 2.890 2.910 30,000 87,050 2.9017 1.457 1.457 1.492 1.447 1.457 59,922 1.4527 0.69%
2017-12-08 0 2.890 2.890 2.920 2.880 2.920 65,568 189,895 2.8962 1.447 1.447 1.462 1.442 1.462 130,966 1.4500 -0.34%
2017-12-07 0 2.900 2.880 2.910 2.900 2.910 24,000 69,670 2.9029 1.452 1.442 1.457 1.452 1.457 47,938 1.4533 -1.02%
2017-12-06 0 2.930 2.910 2.940 2.930 2.950 82,500 242,760 2.9425 1.467 1.457 1.472 1.467 1.477 164,787 1.4732 -1.35%
2017-12-05 0 2.970 2.940 2.980 2.950 2.970 30,000 88,790 2.9597 1.487 1.472 1.492 1.477 1.487 59,922 1.4818 -0.34%
2017-12-04 0 2.980 2.940 2.980 2.950 2.980 34,000 100,255 2.9487 1.492 1.472 1.492 1.477 1.492 67,912 1.4762 1.02%
2017-12-01 0 2.950 2.950 2.960 2.940 3.030 168,000 496,940 2.9580 1.477 1.477 1.482 1.472 1.517 335,565 1.4809 0.34%
2017-11-30 0 2.940 2.940 2.980 2.920 3.030 238,500 712,795 2.9887 1.472 1.472 1.492 1.462 1.517 476,383 1.4963 -2.00%
2017-11-29 0 3.000 3.000 3.010 3.000 3.020 370,300 1,111,970 3.0029 1.502 1.502 1.507 1.502 1.512 739,642 1.5034 1.35%
2017-11-28 0 2.960 2.960 3.000 2.960 3.020 211,500 635,265 3.0036 1.482 1.482 1.502 1.482 1.512 422,453 1.5038 1.02%
2017-11-27 0 2.930 2.930 2.990 2.910 2.910 10,000 29,100 2.9100 1.467 1.467 1.497 1.457 1.457 19,974 1.4569 -2.33%
2017-11-24 0 3.000 2.980 3.010 2.980 3.000 67,500 202,280 2.9967 1.502 1.492 1.507 1.492 1.502 134,825 1.5003 0.00%
2017-11-23 0 3.000 2.950 3.000 2.810 3.020 54,000 160,890 2.9794 1.502 1.477 1.502 1.407 1.512 107,860 1.4917 0.33%
2017-11-22 0 2.990 2.920 3.000 2.900 3.000 76,500 225,120 2.9427 1.497 1.462 1.502 1.452 1.502 152,802 1.4733 4.91%
2017-11-21 0 2.850 2.850 2.900 2.810 2.910 134,231 383,974 2.8605 1.427 1.427 1.452 1.407 1.457 268,115 1.4321 -1.72%
2017-11-20 0 2.900 2.900 2.920 2.870 2.950 167,000 481,970 2.8860 1.452 1.452 1.462 1.437 1.477 333,568 1.4449 -1.69%
2017-11-17 0 2.950 2.920 2.950 2.950 2.970 70,500 208,580 2.9586 1.477 1.462 1.477 1.477 1.487 140,818 1.4812 -0.67%
2017-11-16 0 2.970 2.970 3.010 2.970 3.000 37,500 112,215 2.9924 1.487 1.487 1.507 1.487 1.502 74,903 1.4981 0.00%
2017-11-15 0 2.970 2.970 3.010 2.960 2.970 22,000 65,320 2.9691 1.487 1.487 1.507 1.482 1.487 43,943 1.4865 0.34%
2017-11-14 0 2.960 2.960 3.000 2.950 3.000 51,000 152,415 2.9885 1.482 1.482 1.502 1.477 1.502 101,868 1.4962 -1.66%
2017-11-13 0 3.010 3.000 3.010 2.970 3.010 36,000 107,450 2.9847 1.507 1.502 1.507 1.487 1.507 71,907 1.4943 0.33%
2017-11-10 0 3.000 2.970 3.010 3.000 3.000 50,500 151,500 3.0000 1.502 1.487 1.507 1.502 1.502 100,869 1.5019 -0.33%
2017-11-09 0 3.010 3.000 3.020 3.000 3.020 70,050 210,428 3.0040 1.507 1.502 1.512 1.502 1.512 139,919 1.5039 -0.33%
2017-11-08 0 3.020 2.990 3.020 2.990 3.030 75,000 225,240 3.0032 1.512 1.497 1.512 1.497 1.517 149,806 1.5035 -0.33%
2017-11-07 0 3.030 3.010 3.060 2.970 3.030 113,000 341,350 3.0208 1.517 1.507 1.532 1.487 1.517 225,708 1.5124 -0.66%
2017-11-06 0 3.050 3.030 3.050 3.050 3.050 13,000 39,610 3.0469 1.527 1.517 1.527 1.527 1.527 25,966 1.5254 0.00%
2017-11-03 0 3.050 3.050 3.080 3.010 3.080 33,500 101,405 3.0270 1.527 1.527 1.542 1.507 1.542 66,913 1.5155 -0.97%
2017-11-02 0 3.080 3.040 3.080 2.980 3.080 81,000 244,760 3.0217 1.542 1.522 1.542 1.492 1.542 161,790 1.5128 0.98%
2017-11-01 0 3.050 3.030 3.050 2.980 3.050 163,000 491,665 3.0163 1.527 1.517 1.527 1.492 1.527 325,578 1.5101 0.33%
2017-10-31 0 3.040 3.040 3.050 3.040 3.040 50,600 153,820 3.0399 1.522 1.522 1.527 1.522 1.522 101,069 1.5219 -0.33%
2017-10-30 0 3.050 3.040 3.050 3.050 3.070 78,500 240,045 3.0579 1.527 1.522 1.527 1.527 1.537 156,797 1.5309 -0.33%
2017-10-27 0 3.060 3.050 3.060 3.050 3.070 17,000 51,955 3.0562 1.532 1.527 1.532 1.527 1.537 33,956 1.5301 0.33%
2017-10-26 0 3.050 3.050 3.060 3.050 3.080 91,000 278,160 3.0567 1.527 1.527 1.532 1.527 1.542 181,765 1.5303 -1.29%
2017-10-25 0 3.090 3.070 3.090 3.050 3.090 57,000 175,395 3.0771 1.547 1.537 1.547 1.527 1.547 113,853 1.5405 0.00%
2017-10-24 0 3.090 3.070 3.090 3.070 3.100 94,500 291,900 3.0889 1.547 1.537 1.547 1.537 1.552 188,756 1.5464 0.32%
2017-10-23 0 3.080 3.060 3.090 3.070 3.090 116,605 358,097 3.0710 1.542 1.532 1.547 1.537 1.547 232,908 1.5375 -0.32%
2017-10-20 0 3.090 3.080 3.090 3.060 3.090 48,000 147,770 3.0785 1.547 1.542 1.547 1.532 1.547 95,876 1.5413 -0.32%
2017-10-19 0 3.100 3.080 3.100 3.100 3.120 1,071,000 3,320,545 3.1004 1.552 1.542 1.552 1.552 1.562 2,139,229 1.5522 0.65%
2017-10-18 0 3.080 3.080 3.090 3.050 3.110 118,000 362,035 3.0681 1.542 1.542 1.547 1.527 1.557 235,695 1.5360 -0.96%
2017-10-17 0 3.110 3.090 3.110 3.080 3.110 25,000 77,260 3.0904 1.557 1.547 1.557 1.542 1.557 49,935 1.5472 -0.64%
2017-10-16 0 3.130 3.110 3.130 3.110 3.130 185,500 579,145 3.1221 1.567 1.557 1.567 1.557 1.567 370,520 1.5631 0.64%
2017-10-13 0 3.110 3.100 3.120 3.080 3.120 477,000 1,486,040 3.1154 1.557 1.552 1.562 1.542 1.562 952,766 1.5597 -0.32%
2017-10-12 0 3.120 3.120 3.130 3.120 3.130 153,500 479,050 3.1208 1.562 1.562 1.567 1.562 1.567 306,603 1.5624 1.30%
2017-10-11 0 3.080 3.060 3.090 3.080 3.110 169,500 524,025 3.0916 1.542 1.532 1.547 1.542 1.557 338,561 1.5478 -0.96%
2017-10-10 0 3.110 3.100 3.110 3.100 3.110 198,833 617,413 3.1052 1.557 1.552 1.557 1.552 1.557 397,152 1.5546 0.00%
2017-10-09 0 3.110 3.080 3.120 3.100 3.130 106,000 329,695 3.1103 1.557 1.542 1.562 1.552 1.567 211,726 1.5572 0.32%
2017-10-06 0 3.100 3.080 3.100 3.050 3.100 46,000 141,325 3.0723 1.552 1.542 1.552 1.527 1.552 91,881 1.5381 0.00%
2017-10-04 0 3.100 3.100 3.110 3.080 3.130 133,587 414,963 3.1063 1.552 1.552 1.557 1.542 1.567 266,828 1.5552 0.00%
2017-10-03 0 3.100 3.080 3.100 3.050 3.100 79,500 243,130 3.0582 1.552 1.542 1.552 1.527 1.552 158,794 1.5311 0.32%
2017-09-29 0 3.090 3.050 3.090 3.060 3.090 47,000 144,845 3.0818 1.547 1.527 1.547 1.532 1.547 93,878 1.5429 0.32%
2017-09-28 0 3.080 3.050 3.080 3.010 3.090 225,500 692,535 3.0711 1.542 1.527 1.542 1.507 1.547 450,417 1.5375 1.65%
2017-09-27 0 3.030 3.030 3.090 3.000 3.110 144,001 436,993 3.0347 1.517 1.517 1.547 1.502 1.557 287,629 1.5193 -1.62%
2017-09-26 0 3.080 3.040 3.090 3.060 3.100 148,000 456,080 3.0816 1.542 1.522 1.547 1.532 1.552 295,617 1.5428 0.65%
2017-09-25 0 3.060 3.050 3.060 3.060 3.120 376,605 1,166,467 3.0973 1.532 1.527 1.532 1.532 1.562 752,236 1.5507 -1.92%
2017-09-22 0 3.120 3.120 3.130 3.110 3.160 116,500 364,045 3.1248 1.562 1.562 1.567 1.557 1.582 232,699 1.5644 -0.95%
2017-09-21 0 3.150 3.130 3.150 3.100 3.160 222,500 698,740 3.1404 1.577 1.567 1.577 1.552 1.582 444,424 1.5722 1.29%
2017-09-20 0 3.110 3.100 3.110 3.100 3.130 106,500 331,425 3.1120 1.557 1.552 1.557 1.552 1.567 212,724 1.5580 0.32%
2017-09-19 0 3.100 3.100 3.110 3.100 3.130 166,500 518,015 3.1112 1.552 1.552 1.557 1.552 1.567 332,569 1.5576 -0.32%
2017-09-18 0 3.110 3.110 3.120 3.090 3.130 208,000 644,285 3.0975 1.557 1.557 1.562 1.547 1.567 415,462 1.5508 0.00%
2017-09-15 0 3.110 3.090 3.110 3.060 3.120 166,500 515,460 3.0959 1.557 1.547 1.557 1.532 1.562 332,569 1.5499 0.65%
2017-09-14 0 3.090 3.050 3.090 3.020 3.090 257,078 788,790 3.0683 1.547 1.527 1.547 1.512 1.547 513,491 1.5361 1.64%
2017-09-13 0 3.040 3.020 3.040 3.010 3.040 208,000 627,885 3.0187 1.522 1.512 1.522 1.507 1.522 415,462 1.5113 0.33%
2017-09-12 0 3.030 3.020 3.040 2.990 3.040 491,000 1,480,735 3.0158 1.517 1.512 1.522 1.497 1.522 980,730 1.5098 1.34%
2017-09-11 0 2.990 2.980 3.000 2.980 3.010 257,000 769,540 2.9943 1.497 1.492 1.502 1.492 1.507 513,335 1.4991 1.36%
2017-09-08 0 2.950 2.940 2.960 2.940 2.960 118,867 350,283 2.9468 1.477 1.472 1.482 1.472 1.482 237,426 1.4753 0.00%
2017-09-07 0 2.950 2.940 2.960 2.910 2.960 295,000 868,235 2.9432 1.477 1.472 1.482 1.457 1.482 589,237 1.4735 0.68%
2017-09-06 0 2.930 2.920 2.950 2.910 2.950 66,500 193,885 2.9156 1.467 1.462 1.477 1.457 1.477 132,828 1.4597 0.34%
2017-09-05 0 2.920 2.900 2.920 2.890 2.930 287,000 839,355 2.9246 1.462 1.452 1.462 1.447 1.467 573,257 1.4642 1.39%
2017-09-04 0 2.880 2.880 2.900 2.880 2.950 611,000 1,781,665 2.9160 1.442 1.442 1.452 1.442 1.477 1,220,419 1.4599 0.00%
2017-09-01 0 2.880 2.860 2.900 2.860 2.920 251,500 728,440 2.8964 1.442 1.432 1.452 1.432 1.462 502,349 1.4501 0.35%
2017-08-31 0 2.870 2.850 2.870 2.780 2.900 452,500 1,275,030 2.8177 1.437 1.427 1.437 1.392 1.452 903,829 1.4107 2.87%
2017-08-30 0 2.790 2.770 2.800 2.760 2.830 134,000 373,325 2.7860 1.397 1.387 1.402 1.382 1.417 267,653 1.3948 0.00%
2017-08-29 0 2.790 2.790 2.800 2.790 2.850 139,200 391,285 2.8110 1.397 1.397 1.402 1.397 1.427 278,040 1.4073 -1.06%
2017-08-28 0 2.820 2.800 2.830 2.800 2.850 95,000 267,965 2.8207 1.412 1.402 1.417 1.402 1.427 189,754 1.4122 0.71%
2017-08-25 0 2.800 2.790 2.820 2.790 2.800 46,500 130,150 2.7989 1.402 1.397 1.412 1.397 1.402 92,880 1.4013 -0.36%
2017-08-24 0 2.810 2.790 2.830 2.770 2.810 336,500 942,060 2.7996 1.407 1.397 1.417 1.387 1.407 672,129 1.4016 0.00%
2017-08-22 0 2.810 2.800 2.820 2.810 2.810 2,000 5,620 2.8100 1.407 1.402 1.412 1.407 1.407 3,995 1.4068 0.72%
2017-08-21 0 2.790 2.790 2.800 2.780 2.820 50,501 140,692 2.7859 1.397 1.397 1.402 1.392 1.412 100,871 1.3948 0.36%
2017-08-18 0 2.780 2.770 2.830 2.770 2.810 168,500 470,285 2.7910 1.392 1.387 1.417 1.387 1.407 336,564 1.3973 -2.11%
2017-08-17 0 2.840 2.840 2.860 2.840 2.860 25,000 71,020 2.8408 1.422 1.422 1.432 1.422 1.432 49,935 1.4222 0.35%
2017-08-16 0 2.830 2.820 2.840 2.830 2.850 50,000 141,655 2.8331 1.417 1.412 1.422 1.417 1.427 99,871 1.4184 -0.35%
2017-08-15 0 2.840 2.790 2.850 2.780 2.890 243,500 685,995 2.8172 1.422 1.397 1.427 1.392 1.447 486,370 1.4104 -0.70%
2017-08-14 0 2.860 2.830 2.860 2.800 2.860 90,500 257,170 2.8417 1.432 1.417 1.432 1.402 1.432 180,766 1.4227 0.70%
2017-08-11 0 2.840 2.830 2.850 2.820 2.880 182,501 517,117 2.8335 1.422 1.417 1.427 1.412 1.442 364,530 1.4186 -1.39%
2017-08-10 0 2.880 2.880 2.900 2.850 2.880 147,500 423,115 2.8686 1.442 1.442 1.452 1.427 1.442 294,618 1.4361 -1.37%
2017-08-09 0 2.920 2.860 2.920 2.880 2.950 405,500 1,182,585 2.9164 1.462 1.432 1.462 1.442 1.477 809,951 1.4601 -0.34%
2017-08-08 0 2.930 2.930 2.950 2.920 2.950 69,727 203,763 2.9223 1.467 1.467 1.477 1.462 1.477 139,274 1.4630 -0.34%
2017-08-07 0 2.940 2.920 2.940 2.920 2.970 67,500 198,310 2.9379 1.472 1.462 1.472 1.462 1.487 134,825 1.4709 -0.34%
2017-08-04 0 2.950 2.920 2.960 2.950 2.980 220,500 652,145 2.9576 1.477 1.462 1.482 1.477 1.492 440,430 1.4807 -0.67%
2017-08-03 0 2.970 2.960 2.970 2.950 2.970 1,039,500 3,066,900 2.9504 1.487 1.482 1.487 1.477 1.487 2,076,311 1.4771 2.06%
2017-08-02 0 2.910 2.910 2.930 2.910 2.940 295,000 861,205 2.9193 1.457 1.457 1.467 1.457 1.472 589,237 1.4616 -0.68%
2017-08-01 0 2.930 2.920 2.930 2.930 2.960 101,500 298,880 2.9446 1.467 1.462 1.467 1.467 1.482 202,737 1.4742 -0.68%
2017-07-31 0 2.950 2.930 2.950 2.910 2.950 163,000 478,655 2.9365 1.477 1.467 1.477 1.457 1.477 325,578 1.4702 -0.34%
2017-07-28 0 2.960 2.960 2.970 2.900 3.000 351,500 1,041,785 2.9638 1.482 1.482 1.487 1.452 1.502 702,091 1.4838 -1.00%
2017-07-27 0 3.160 3.150 3.160 3.150 3.220 875,700 2,787,318 3.1830 1.497 1.492 1.497 1.492 1.525 1,848,584 1.5078 0.64%
2017-07-26 0 3.140 3.140 3.150 3.130 3.150 321,000 1,008,835 3.1428 1.487 1.487 1.492 1.483 1.492 677,624 1.4888 0.00%
2017-07-25 0 3.140 3.130 3.140 3.120 3.150 285,500 895,130 3.1353 1.487 1.483 1.487 1.478 1.492 602,684 1.4852 0.00%
2017-07-24 0 3.140 3.120 3.140 3.120 3.140 178,379 557,912 3.1277 1.487 1.478 1.487 1.478 1.487 376,554 1.4816 0.32%
2017-07-21 0 3.130 3.130 3.160 3.110 3.160 256,500 799,875 3.1184 1.483 1.483 1.497 1.473 1.497 541,466 1.4772 0.64%
2017-07-20 0 3.110 3.110 3.130 3.110 3.130 32,500 101,215 3.1143 1.473 1.473 1.483 1.473 1.483 68,607 1.4753 -0.64%
2017-07-19 0 3.130 3.110 3.130 3.110 3.130 68,500 213,615 3.1185 1.483 1.473 1.483 1.473 1.483 144,602 1.4773 0.32%
2017-07-18 0 3.120 3.120 3.130 3.110 3.180 158,532 495,297 3.1243 1.478 1.478 1.483 1.473 1.506 334,658 1.4800 0.00%
2017-07-17 0 3.120 3.120 3.150 3.110 3.170 27,000 84,285 3.1217 1.478 1.478 1.492 1.473 1.502 56,996 1.4788 -0.95%
2017-07-14 0 3.150 3.120 3.150 3.090 3.160 187,000 586,605 3.1369 1.492 1.478 1.492 1.464 1.497 394,753 1.4860 0.64%
2017-07-13 0 3.130 3.110 3.140 3.110 3.150 151,500 474,215 3.1301 1.483 1.473 1.487 1.473 1.492 319,813 1.4828 0.32%
2017-07-12 0 3.120 3.120 3.140 3.100 3.130 28,500 88,920 3.1200 1.478 1.478 1.487 1.469 1.483 60,163 1.4780 0.65%
2017-07-11 0 3.100 3.100 3.110 3.090 3.100 186,613 578,289 3.0989 1.469 1.469 1.473 1.464 1.469 393,936 1.4680 0.98%
2017-07-10 0 3.070 3.070 3.090 3.050 3.100 359,000 1,101,140 3.0672 1.454 1.454 1.464 1.445 1.469 757,841 1.4530 -0.65%
2017-07-07 0 3.090 3.080 3.090 3.080 3.090 102,500 316,480 3.0876 1.464 1.459 1.464 1.459 1.464 216,375 1.4626 -0.64%
2017-07-06 0 3.110 3.100 3.110 3.100 3.150 32,000 100,285 3.1339 1.473 1.469 1.473 1.469 1.492 67,551 1.4846 -0.32%
2017-07-05 0 3.120 3.120 3.160 3.100 3.200 129,605 403,462 3.1130 1.478 1.478 1.497 1.469 1.516 273,593 1.4747 0.00%
2017-07-04 0 3.120 3.080 3.120 3.070 3.140 87,500 272,395 3.1131 1.478 1.459 1.478 1.454 1.487 184,711 1.4747 0.65%
2017-07-03 0 3.100 3.100 3.140 3.080 3.140 58,500 181,350 3.1000 1.469 1.469 1.487 1.459 1.487 123,492 1.4685 0.00%
2017-06-30 0 3.100 3.080 3.100 3.050 3.110 139,500 429,635 3.0798 1.469 1.459 1.469 1.445 1.473 294,481 1.4590 0.32%
2017-06-29 0 3.090 3.060 3.090 3.040 3.100 230,200 703,508 3.0561 1.464 1.450 1.464 1.440 1.469 485,947 1.4477 1.31%
2017-06-28 0 3.050 3.040 3.050 3.040 3.090 164,938 503,069 3.0500 1.445 1.440 1.445 1.440 1.464 348,181 1.4449 0.00%
2017-06-27 0 3.050 3.050 3.080 3.050 3.110 106,000 325,505 3.0708 1.445 1.445 1.459 1.445 1.473 223,764 1.4547 -0.33%
2017-06-26 0 3.060 3.060 3.080 3.040 3.080 136,000 416,385 3.0617 1.450 1.450 1.459 1.440 1.459 287,093 1.4503 -1.29%
2017-06-23 0 3.100 3.070 3.100 - - 0 0 - 1.469 1.454 1.469 - - 0 - -0.32%
2017-06-22 0 3.110 3.070 3.110 3.060 3.130 58,150 179,698 3.0902 1.473 1.454 1.473 1.450 1.483 122,753 1.4639 0.97%
2017-06-21 0 3.080 3.050 3.080 3.040 3.080 67,000 205,335 3.0647 1.459 1.445 1.459 1.440 1.459 141,436 1.4518 1.32%
2017-06-20 0 3.040 3.040 3.070 3.020 3.060 145,000 441,400 3.0441 1.440 1.440 1.454 1.431 1.450 306,092 1.4421 -0.65%
2017-06-19 0 3.060 3.060 3.070 3.020 3.090 298,000 911,600 3.0591 1.450 1.450 1.454 1.431 1.464 629,071 1.4491 -0.65%
2017-06-16 0 3.080 3.080 3.090 3.080 3.140 157,500 486,335 3.0878 1.459 1.459 1.464 1.459 1.487 332,479 1.4628 -1.28%
2017-06-15 0 3.120 3.100 3.120 3.100 3.130 273,500 849,195 3.1049 1.478 1.469 1.478 1.469 1.483 577,353 1.4708 0.32%
2017-06-14 0 3.110 3.110 3.120 3.090 3.120 116,000 360,440 3.1072 1.473 1.473 1.478 1.464 1.478 244,873 1.4719 0.00%
2017-06-13 0 3.110 3.110 3.130 3.090 3.130 116,500 361,710 3.1048 1.473 1.473 1.483 1.464 1.483 245,929 1.4708 0.00%
2017-06-12 0 3.110 3.110 3.120 3.100 3.150 236,000 737,480 3.1249 1.473 1.473 1.478 1.469 1.492 498,191 1.4803 -1.89%
2017-06-09 0 3.170 3.160 3.170 3.140 3.220 212,554 671,513 3.1593 1.502 1.497 1.502 1.487 1.525 448,697 1.4966 -1.25%
2017-06-08 0 3.210 3.190 3.210 3.180 3.250 241,500 776,800 3.2166 1.521 1.511 1.521 1.506 1.540 509,801 1.5237 0.00%
2017-06-07 0 3.210 3.160 3.220 3.150 3.220 438,500 1,392,550 3.1757 1.521 1.497 1.525 1.492 1.525 925,664 1.5044 0.63%
2017-06-06 0 3.190 3.190 3.200 3.100 3.250 826,000 2,631,140 3.1854 1.511 1.511 1.516 1.469 1.540 1,743,668 1.5090 3.57%
2017-06-05 0 3.080 3.040 3.090 3.020 3.140 316,500 967,590 3.0572 1.459 1.440 1.464 1.431 1.487 668,125 1.4482 -0.32%
2017-06-02 0 3.090 3.060 3.090 2.990 3.120 211,500 651,215 3.0790 1.464 1.450 1.464 1.416 1.478 446,472 1.4586 0.65%
2017-06-01 0 3.070 3.030 3.070 3.050 3.080 104,708 321,144 3.0670 1.454 1.435 1.454 1.445 1.459 221,036 1.4529 0.33%
2017-05-31 0 3.060 3.030 3.070 2.990 3.070 167,500 505,660 3.0189 1.450 1.435 1.454 1.416 1.454 353,589 1.4301 -0.33%
2017-05-29 0 3.070 3.050 3.070 3.000 3.150 449,500 1,366,770 3.0406 1.454 1.445 1.454 1.421 1.492 948,885 1.4404 2.33%
2017-05-26 0 3.000 2.990 3.000 3.000 3.160 536,500 1,622,780 3.0248 1.421 1.416 1.421 1.421 1.497 1,132,540 1.4329 -2.60%
2017-05-25 0 3.080 3.060 3.080 3.050 3.130 242,000 742,890 3.0698 1.459 1.450 1.459 1.445 1.483 510,857 1.4542 0.00%
2017-05-24 0 3.080 3.080 3.100 3.040 3.130 76,500 234,040 3.0593 1.459 1.459 1.469 1.440 1.483 161,490 1.4493 0.65%
2017-05-23 0 3.060 3.060 3.100 3.060 3.120 450,420 1,389,770 3.0855 1.450 1.450 1.469 1.450 1.478 950,827 1.4616 -2.24%
2017-05-22 0 3.130 3.090 3.130 3.080 3.130 85,000 264,225 3.1085 1.483 1.464 1.483 1.459 1.483 179,433 1.4726 0.97%
2017-05-19 0 3.100 3.080 3.100 3.050 3.100 133,500 410,575 3.0755 1.469 1.459 1.469 1.445 1.469 281,816 1.4569 1.31%
2017-05-18 0 3.060 3.040 3.100 3.040 3.140 284,868 884,216 3.1039 1.450 1.440 1.469 1.440 1.487 601,350 1.4704 -1.29%
2017-05-17 0 3.100 3.090 3.100 3.100 3.160 130,000 403,790 3.1061 1.469 1.464 1.469 1.469 1.497 274,427 1.4714 0.00%
2017-05-16 0 3.100 3.080 3.100 3.060 3.120 181,500 559,220 3.0811 1.469 1.459 1.469 1.450 1.478 383,143 1.4596 0.32%
2017-05-15 0 3.090 3.090 3.130 3.090 3.170 184,000 573,425 3.1164 1.464 1.464 1.483 1.464 1.502 388,420 1.4763 -1.90%
2017-05-12 0 3.150 3.150 3.160 3.130 3.160 296,400 933,289 3.1487 1.492 1.492 1.497 1.483 1.497 625,694 1.4916 1.29%
2017-05-11 0 3.110 3.100 3.130 3.060 3.150 352,500 1,097,915 3.1147 1.473 1.469 1.483 1.450 1.492 744,120 1.4755 1.30%
2017-05-10 0 3.070 3.070 3.120 3.050 3.170 1,100,500 3,440,325 3.1261 1.454 1.454 1.478 1.445 1.502 2,323,131 1.4809 1.66%
2017-05-09 0 3.020 3.000 3.050 2.880 3.050 478,200 1,421,580 2.9728 1.431 1.421 1.445 1.364 1.445 1,009,470 1.4082 3.78%
2017-05-08 0 2.910 2.900 2.910 2.790 2.920 860,000 2,453,805 2.8533 1.379 1.374 1.379 1.322 1.383 1,815,441 1.3516 5.82%
2017-05-05 0 2.750 2.750 2.780 2.750 2.760 10,000 27,535 2.7535 1.303 1.303 1.317 1.303 1.307 21,110 1.3044 -0.36%
2017-05-04 0 2.760 2.760 2.770 2.760 2.770 44,000 121,450 2.7602 1.307 1.307 1.312 1.307 1.312 92,883 1.3076 -0.72%
2017-05-02 0 2.780 2.770 2.780 2.770 2.780 45,000 124,815 2.7737 1.317 1.312 1.317 1.312 1.317 94,994 1.3139 0.00%
2017-04-28 0 2.780 2.780 2.800 2.780 2.830 23,500 65,900 2.8043 1.317 1.317 1.326 1.317 1.341 49,608 1.3284 -0.71%
2017-04-27 0 2.800 2.780 2.830 2.800 2.830 39,000 109,350 2.8038 1.326 1.317 1.341 1.326 1.341 82,328 1.3282 -1.06%
2017-04-26 0 2.830 2.800 2.830 2.760 2.830 263,000 736,235 2.7994 1.341 1.326 1.341 1.307 1.341 555,187 1.3261 2.17%
2017-04-25 0 2.770 2.770 2.780 2.770 2.780 21,000 58,270 2.7748 1.312 1.312 1.317 1.312 1.317 44,331 1.3144 -0.36%
2017-04-24 0 2.780 2.770 2.780 2.750 2.780 299,000 827,480 2.7675 1.317 1.312 1.317 1.303 1.317 631,182 1.3110 0.72%
2017-04-21 0 2.760 2.750 2.790 - - 0 0 - 1.307 1.303 1.322 - - 0 - 0.00%
2017-04-20 0 2.760 2.760 2.790 2.760 2.780 95,500 264,495 2.7696 1.307 1.307 1.322 1.307 1.317 201,598 1.3120 -0.72%
2017-04-19 0 2.780 2.750 2.780 2.760 2.800 276,500 767,505 2.7758 1.317 1.303 1.317 1.307 1.326 583,685 1.3149 0.36%
2017-04-18 0 2.770 2.770 2.800 2.770 2.800 237,928 662,828 2.7858 1.312 1.312 1.326 1.312 1.326 502,261 1.3197 -1.07%
2017-04-13 0 2.800 2.760 2.820 2.800 2.830 25,000 70,420 2.8168 1.326 1.307 1.336 1.326 1.341 52,774 1.3344 0.36%
2017-04-12 0 2.790 2.750 2.800 2.760 2.790 63,500 176,915 2.7861 1.322 1.303 1.326 1.307 1.322 134,047 1.3198 1.09%
2017-04-11 0 2.760 2.750 2.790 2.750 2.760 46,000 126,840 2.7574 1.307 1.303 1.322 1.303 1.307 97,105 1.3062 0.00%
2017-04-10 0 2.760 2.750 2.790 2.760 2.760 3,500 9,660 2.7600 1.307 1.303 1.322 1.307 1.307 7,388 1.3075 0.00%
2017-04-07 0 2.760 2.750 2.770 2.750 2.760 76,500 210,565 2.7525 1.307 1.303 1.312 1.303 1.307 161,490 1.3039 0.73%
2017-04-06 0 2.740 2.740 2.770 2.740 2.750 55,500 152,325 2.7446 1.298 1.298 1.312 1.298 1.303 117,159 1.3002 -0.36%
2017-04-05 0 2.750 2.750 2.780 2.750 2.750 5,000 13,750 2.7500 1.303 1.303 1.317 1.303 1.303 10,555 1.3027 0.36%
2017-04-03 0 2.740 2.740 2.770 2.730 2.820 202,500 560,235 2.7666 1.298 1.298 1.312 1.293 1.336 427,473 1.3106 -1.08%
2017-03-31 0 2.770 2.730 2.770 2.720 2.770 57,000 155,800 2.7333 1.312 1.293 1.312 1.289 1.312 120,326 1.2948 1.47%
2017-03-30 0 2.730 2.720 2.730 2.730 2.770 207,000 570,220 2.7547 1.293 1.289 1.293 1.293 1.312 436,972 1.3049 -1.80%
2017-03-29 0 2.780 2.780 2.800 2.770 2.790 128,500 356,445 2.7739 1.317 1.317 1.326 1.312 1.322 271,261 1.3140 -0.71%
2017-03-28 0 2.800 2.800 2.810 2.800 2.810 181,500 508,580 2.8021 1.326 1.326 1.331 1.326 1.331 383,143 1.3274 -0.36%
2017-03-27 0 2.810 2.810 2.830 2.810 2.850 381,000 1,078,870 2.8317 1.331 1.331 1.341 1.331 1.350 804,283 1.3414 -2.77%
2017-03-24 0 2.890 2.860 2.890 2.850 2.890 173,680 497,370 2.8637 1.369 1.355 1.369 1.350 1.369 366,635 1.3566 1.40%
2017-03-23 0 2.850 2.840 2.860 2.830 2.870 244,000 694,615 2.8468 1.350 1.345 1.355 1.341 1.360 515,079 1.3486 0.00%
2017-03-22 0 2.850 2.830 2.850 2.830 2.870 53,100 150,978 2.8433 1.350 1.341 1.350 1.341 1.360 112,093 1.3469 0.00%
2017-03-21 0 2.850 2.850 2.860 2.810 2.850 268,500 760,710 2.8332 1.350 1.350 1.355 1.331 1.350 566,798 1.3421 1.06%
2017-03-20 0 2.820 2.800 2.820 2.790 2.830 319,000 894,545 2.8042 1.336 1.326 1.336 1.322 1.341 673,402 1.3284 0.00%
2017-03-17 0 2.820 2.800 2.830 2.800 2.830 251,000 707,645 2.8193 1.336 1.326 1.341 1.326 1.341 529,856 1.3355 0.00%
2017-03-16 0 2.820 2.800 2.820 2.800 2.820 258,500 726,830 2.8117 1.336 1.326 1.336 1.326 1.336 545,688 1.3320 -0.35%
2017-03-15 0 2.830 2.820 2.840 2.800 2.850 147,000 415,195 2.8245 1.341 1.336 1.345 1.326 1.350 310,314 1.3380 0.35%
2017-03-14 0 2.820 2.820 2.840 2.820 2.850 59,000 166,800 2.8271 1.336 1.336 1.345 1.336 1.350 124,548 1.3392 -1.05%
2017-03-13 0 2.850 2.840 2.850 2.800 2.900 148,500 420,385 2.8309 1.350 1.345 1.350 1.326 1.374 313,480 1.3410 1.79%
2017-03-10 0 2.800 2.780 2.800 2.790 2.820 87,000 243,605 2.8001 1.326 1.317 1.326 1.322 1.336 183,655 1.3264 0.00%
2017-03-09 0 2.800 2.790 2.800 2.790 2.850 369,060 1,038,415 2.8137 1.326 1.322 1.326 1.322 1.350 779,078 1.3329 -1.75%
2017-03-08 0 2.850 2.840 2.850 2.830 2.890 288,000 821,460 2.8523 1.350 1.345 1.350 1.341 1.369 607,962 1.3512 0.00%
2017-03-07 0 2.850 2.840 2.850 2.810 2.860 588,500 1,670,180 2.8380 1.350 1.345 1.350 1.331 1.355 1,242,311 1.3444 1.79%
2017-03-06 0 2.800 2.790 2.800 2.750 2.820 232,500 646,740 2.7817 1.326 1.322 1.326 1.303 1.336 490,802 1.3177 0.72%
2017-03-03 0 2.780 2.760 2.780 2.760 2.780 90,000 249,580 2.7731 1.317 1.307 1.317 1.307 1.317 189,988 1.3137 0.00%
2017-03-02 0 2.780 2.770 2.780 2.760 2.780 148,000 410,685 2.7749 1.317 1.312 1.317 1.307 1.317 312,425 1.3145 0.00%
2017-03-01 0 2.780 2.770 2.790 2.740 2.790 446,500 1,237,630 2.7718 1.317 1.312 1.322 1.298 1.322 942,552 1.3131 1.46%
2017-02-28 0 2.740 2.720 2.740 2.720 2.750 139,500 381,035 2.7314 1.298 1.289 1.298 1.289 1.303 294,481 1.2939 0.00%
2017-02-27 0 2.740 2.730 2.740 2.720 2.740 292,500 799,105 2.7320 1.298 1.293 1.298 1.289 1.298 617,461 1.2942 0.37%
2017-02-24 0 2.730 2.720 2.740 2.730 2.730 12,000 32,760 2.7300 1.293 1.289 1.298 1.293 1.293 25,332 1.2932 0.37%
2017-02-23 0 2.720 2.720 2.730 2.720 2.740 202,000 551,750 2.7314 1.289 1.289 1.293 1.289 1.298 426,418 1.2939 -0.37%
2017-02-22 0 2.730 2.720 2.730 2.710 2.750 334,500 912,985 2.7294 1.293 1.289 1.293 1.284 1.303 706,122 1.2930 0.37%
2017-02-21 0 2.720 2.720 2.730 2.720 2.750 237,000 647,130 2.7305 1.289 1.289 1.293 1.289 1.303 500,302 1.2935 -0.37%
2017-02-20 0 2.730 2.730 2.770 2.720 2.770 385,500 1,055,300 2.7375 1.293 1.293 1.312 1.289 1.312 813,782 1.2968 0.00%
2017-02-17 0 2.730 2.730 2.770 2.720 2.780 147,000 403,305 2.7436 1.293 1.293 1.312 1.289 1.317 310,314 1.2997 -0.73%
2017-02-16 0 2.750 2.750 2.780 2.750 2.840 595,228 1,649,232 2.7708 1.303 1.303 1.317 1.303 1.345 1,256,513 1.3125 -0.36%
2017-02-15 0 2.760 2.760 2.780 2.750 2.790 93,000 257,170 2.7653 1.307 1.307 1.317 1.303 1.322 196,321 1.3099 0.36%
2017-02-14 0 2.750 2.750 2.760 2.750 2.780 166,500 459,550 2.7601 1.303 1.303 1.307 1.303 1.317 351,478 1.3075 0.00%
2017-02-13 0 2.750 2.740 2.760 2.720 2.770 612,000 1,681,050 2.7468 1.303 1.298 1.307 1.289 1.312 1,291,919 1.3012 1.48%
2017-02-10 0 2.710 2.710 2.730 2.700 2.730 207,500 563,460 2.7155 1.284 1.284 1.293 1.279 1.293 438,028 1.2864 0.00%
2017-02-09 0 2.710 2.710 2.720 2.710 2.740 505,500 1,379,450 2.7289 1.284 1.284 1.289 1.284 1.298 1,067,099 1.2927 0.00%
2017-02-08 0 2.710 2.710 2.720 2.680 2.720 208,000 561,935 2.7016 1.284 1.284 1.289 1.270 1.289 439,083 1.2798 0.74%
2017-02-07 0 2.690 2.690 2.700 2.680 2.710 191,500 517,240 2.7010 1.274 1.274 1.279 1.270 1.284 404,252 1.2795 -0.74%
2017-02-06 0 2.710 2.700 2.710 2.700 2.710 67,340 182,460 2.7095 1.284 1.279 1.284 1.279 1.284 142,153 1.2835 0.37%
2017-02-03 0 2.700 2.700 2.720 2.700 2.730 256,000 694,550 2.7131 1.279 1.279 1.289 1.279 1.293 540,410 1.2852 -0.37%
2017-02-02 0 2.710 2.710 2.730 2.710 2.750 148,783 405,849 2.7278 1.284 1.284 1.293 1.284 1.303 314,078 1.2922 -1.45%
2017-02-01 0 2.750 2.700 2.750 2.740 2.880 162,020 448,860 2.7704 1.303 1.279 1.303 1.298 1.364 342,021 1.3124 -0.72%
2017-01-27 0 2.770 2.770 2.800 2.750 2.790 23,000 63,645 2.7672 1.312 1.312 1.326 1.303 1.322 48,552 1.3108 -0.72%
2017-01-26 0 2.790 2.780 2.790 2.770 2.810 388,000 1,085,020 2.7964 1.322 1.317 1.322 1.312 1.331 819,060 1.3247 0.72%
2017-01-25 0 2.770 2.770 2.800 2.720 2.800 901,500 2,494,470 2.7670 1.312 1.312 1.326 1.289 1.326 1,903,047 1.3108 4.14%
2017-01-24 0 2.660 2.670 2.700 2.660 2.710 357,000 955,120 2.6754 1.260 1.265 1.279 1.260 1.284 753,619 1.2674 0.76%
2017-01-23 0 2.640 2.630 2.640 2.630 2.680 259,000 687,285 2.6536 1.251 1.246 1.251 1.246 1.270 546,743 1.2571 0.38%
2017-01-20 0 2.630 2.630 2.650 2.630 2.680 360,500 956,195 2.6524 1.246 1.246 1.255 1.246 1.270 761,008 1.2565 -0.75%
2017-01-19 0 2.650 2.650 2.670 2.640 2.690 462,500 1,231,280 2.6622 1.255 1.255 1.265 1.251 1.274 976,327 1.2611 -0.75%
2017-01-18 0 2.670 2.670 2.710 2.660 2.720 309,000 827,565 2.6782 1.265 1.265 1.284 1.260 1.289 652,292 1.2687 -0.74%
2017-01-17 0 2.690 2.690 2.710 2.660 2.710 118,500 317,865 2.6824 1.274 1.274 1.284 1.260 1.284 250,151 1.2707 0.37%
2017-01-16 0 2.680 2.680 2.700 2.650 2.710 201,000 541,965 2.6963 1.270 1.270 1.279 1.255 1.284 424,307 1.2773 -0.74%
2017-01-13 0 2.700 2.700 2.710 2.700 2.710 73,969 199,866 2.7020 1.279 1.279 1.284 1.279 1.284 156,147 1.2800 0.00%
2017-01-12 0 2.700 2.700 2.720 2.700 2.720 128,500 347,300 2.7027 1.279 1.279 1.289 1.279 1.289 271,261 1.2803 -0.37%
2017-01-11 0 2.710 2.710 2.720 2.690 2.730 276,500 749,500 2.7107 1.284 1.284 1.289 1.274 1.293 583,685 1.2841 0.37%
2017-01-10 0 2.700 2.700 2.710 2.700 2.730 196,546 532,632 2.7100 1.279 1.279 1.284 1.279 1.293 414,904 1.2837 0.37%
2017-01-09 0 2.690 2.690 2.700 2.690 2.740 168,000 455,725 2.7126 1.274 1.274 1.279 1.274 1.298 354,644 1.2850 -0.37%
2017-01-06 0 2.700 2.690 2.730 2.690 2.700 61,679 166,469 2.6990 1.279 1.274 1.293 1.274 1.279 130,203 1.2785 0.00%
2017-01-05 0 2.700 2.690 2.750 2.700 2.700 59,000 159,300 2.7000 1.279 1.274 1.303 1.279 1.279 124,548 1.2790 0.00%
2017-01-04 0 2.700 2.700 2.730 2.700 2.720 120,000 325,800 2.7150 1.279 1.279 1.293 1.279 1.289 253,317 1.2861 -0.74%
2017-01-03 0 2.720 2.720 2.750 2.720 2.750 75,000 205,170 2.7356 1.289 1.289 1.303 1.289 1.303 158,323 1.2959 -1.09%
2016-12-30 0 2.750 2.780 2.800 2.650 2.780 103,000 280,725 2.7255 1.303 1.317 1.326 1.255 1.317 217,431 1.2911 2.23%
2016-12-29 0 2.690 2.690 2.700 2.670 2.720 373,000 1,006,700 2.6989 1.274 1.274 1.279 1.265 1.289 787,395 1.2785 0.75%
2016-12-28 0 2.670 2.670 2.700 2.620 2.720 154,500 413,235 2.6747 1.265 1.265 1.279 1.241 1.289 326,146 1.2670 0.38%
2016-12-23 0 2.660 2.660 2.680 2.660 2.690 164,000 438,090 2.6713 1.260 1.260 1.270 1.260 1.274 346,200 1.2654 -1.12%
2016-12-22 0 2.690 2.670 2.690 2.670 2.730 265,000 714,345 2.6956 1.274 1.265 1.274 1.265 1.293 559,409 1.2770 -1.47%
2016-12-21 0 2.730 2.700 2.730 2.690 2.730 10,917 29,570 2.7086 1.293 1.279 1.293 1.274 1.293 23,046 1.2831 1.87%
2016-12-20 0 2.680 2.660 2.680 2.660 2.700 180,504 484,795 2.6858 1.270 1.260 1.270 1.260 1.279 381,040 1.2723 -0.37%
2016-12-19 0 2.690 2.690 2.710 2.690 2.730 328,000 884,800 2.6976 1.274 1.274 1.284 1.274 1.293 692,401 1.2779 -1.47%
2016-12-16 0 2.730 2.710 2.730 2.720 2.740 159,500 435,720 2.7318 1.293 1.284 1.293 1.289 1.298 336,701 1.2941 0.37%
2016-12-15 0 2.720 2.720 2.760 2.720 2.780 357,000 982,970 2.7534 1.289 1.289 1.307 1.289 1.317 753,619 1.3043 -2.16%
2016-12-14 0 2.780 2.770 2.800 2.760 2.820 333,000 927,245 2.7845 1.317 1.312 1.326 1.307 1.336 702,956 1.3191 -0.71%
2016-12-13 0 2.800 2.790 2.840 2.780 2.830 173,000 484,590 2.8011 1.326 1.322 1.345 1.317 1.341 365,199 1.3269 0.36%
2016-12-12 0 2.790 2.790 2.800 2.750 2.820 309,000 861,760 2.7889 1.322 1.322 1.326 1.303 1.336 652,292 1.3211 -1.41%
2016-12-09 0 2.830 2.830 2.860 2.830 2.860 40,421 115,145 2.8486 1.341 1.341 1.355 1.341 1.355 85,328 1.3494 -0.70%
2016-12-08 0 2.850 2.840 2.850 2.840 2.870 81,356 232,526 2.8581 1.350 1.345 1.350 1.345 1.360 171,741 1.3539 -0.35%
2016-12-07 0 2.860 2.830 2.860 2.810 2.860 496,000 1,401,350 2.8253 1.355 1.341 1.355 1.331 1.355 1,047,045 1.3384 1.42%
2016-12-06 0 2.820 2.810 2.820 2.800 2.820 204,000 574,795 2.8176 1.336 1.331 1.336 1.326 1.336 430,640 1.3347 0.71%
2016-12-05 0 2.800 2.790 2.800 2.790 2.820 492,000 1,381,970 2.8089 1.326 1.322 1.326 1.322 1.336 1,038,601 1.3306 -0.71%
2016-12-02 0 2.820 2.820 2.830 2.820 2.850 134,000 378,735 2.8264 1.336 1.336 1.341 1.336 1.350 282,871 1.3389 -1.05%
2016-12-01 0 2.850 2.840 2.850 2.840 2.860 368,759 1,049,955 2.8473 1.350 1.345 1.350 1.345 1.355 778,442 1.3488 0.00%
2016-11-30 0 2.850 2.830 2.850 2.810 2.870 278,000 790,415 2.8432 1.350 1.341 1.350 1.331 1.360 586,852 1.3469 -0.70%
2016-11-29 0 2.870 2.870 2.880 2.860 2.880 223,500 643,175 2.8777 1.360 1.360 1.364 1.355 1.364 471,804 1.3632 0.35%
2016-11-28 0 2.860 2.860 2.870 2.860 2.900 292,100 840,117 2.8761 1.355 1.355 1.360 1.355 1.374 616,617 1.3625 -1.04%
2016-11-25 0 2.890 2.870 2.900 2.850 2.900 326,500 940,445 2.8804 1.369 1.360 1.374 1.350 1.374 689,234 1.3645 0.00%
2016-11-24 0 2.890 2.880 2.890 2.870 2.930 555,000 1,607,705 2.8968 1.369 1.364 1.369 1.360 1.388 1,171,593 1.3722 -1.70%
2016-11-23 0 2.940 2.930 2.940 2.920 3.010 1,158,500 3,431,915 2.9624 1.393 1.388 1.393 1.383 1.426 2,445,568 1.4033 0.68%
2016-11-22 0 2.920 2.910 2.930 2.920 2.970 207,000 608,510 2.9397 1.383 1.379 1.388 1.383 1.407 436,972 1.3926 -1.68%
2016-11-21 0 2.970 2.950 2.970 2.840 2.970 2,463,000 7,085,270 2.8767 1.407 1.397 1.407 1.345 1.407 5,199,339 1.3627 4.21%
2016-11-18 0 2.850 2.840 2.860 2.840 2.900 167,500 476,850 2.8469 1.350 1.345 1.355 1.345 1.374 353,589 1.3486 -0.35%
2016-11-17 0 2.860 2.850 2.880 2.860 2.950 186,000 539,020 2.8980 1.355 1.350 1.364 1.355 1.397 392,642 1.3728 -2.39%
2016-11-16 0 2.930 2.930 2.940 2.930 3.030 305,500 906,980 2.9688 1.388 1.388 1.393 1.388 1.435 644,904 1.4064 -1.01%
2016-11-15 0 2.960 2.940 2.980 2.800 3.000 1,498,500 4,316,115 2.8803 1.402 1.393 1.412 1.326 1.421 3,163,301 1.3644 6.47%
2016-11-14 0 2.780 2.760 2.780 2.740 2.800 495,003 1,374,563 2.7769 1.317 1.307 1.317 1.298 1.326 1,044,940 1.3154 1.09%
2016-11-11 0 2.750 2.750 2.760 2.740 2.810 433,000 1,196,215 2.7626 1.303 1.303 1.307 1.298 1.331 914,054 1.3087 -2.14%
2016-11-10 0 2.810 2.800 2.820 2.780 2.850 392,000 1,105,160 2.8193 1.331 1.326 1.336 1.317 1.350 827,503 1.3355 1.81%
2016-11-09 0 2.760 2.750 2.760 2.720 2.820 549,000 1,505,930 2.7430 1.307 1.303 1.307 1.289 1.336 1,158,927 1.2994 -2.13%
2016-11-08 0 2.820 2.810 2.830 2.740 2.870 721,162 2,012,734 2.7910 1.336 1.331 1.341 1.298 1.360 1,522,357 1.3221 2.55%
2016-11-07 0 2.750 2.740 2.750 2.740 2.760 334,000 918,210 2.7491 1.303 1.298 1.303 1.298 1.307 705,067 1.3023 -0.36%
2016-11-04 0 2.760 2.760 2.770 2.760 2.790 178,000 493,820 2.7743 1.307 1.307 1.312 1.307 1.322 375,754 1.3142 -1.08%
2016-11-03 0 2.790 2.780 2.800 2.780 2.820 33,500 93,735 2.7981 1.322 1.317 1.326 1.317 1.336 70,718 1.3255 -0.36%
2016-11-02 0 2.800 2.780 2.810 2.780 2.800 85,000 237,740 2.7969 1.326 1.317 1.331 1.317 1.326 179,433 1.3250 0.00%
2016-11-01 0 2.800 2.800 2.820 2.790 2.870 283,613 797,513 2.8120 1.326 1.326 1.336 1.322 1.360 598,701 1.3321 -0.71%
2016-10-31 0 2.820 2.790 2.840 - - 0 0 - 1.336 1.322 1.345 - - 0 - 0.00%
2016-10-28 0 2.820 2.780 2.820 2.790 2.820 208,000 583,860 2.8070 1.336 1.317 1.336 1.322 1.336 439,083 1.3297 0.00%
2016-10-27 0 2.820 2.810 2.820 2.820 2.850 141,500 400,960 2.8336 1.336 1.331 1.336 1.336 1.350 298,703 1.3423 -0.35%
2016-10-26 0 2.830 2.830 2.870 2.830 2.870 89,500 256,445 2.8653 1.341 1.341 1.360 1.341 1.360 188,933 1.3573 -1.39%
2016-10-25 0 2.870 2.860 2.870 2.870 2.930 29,000 83,870 2.8921 1.360 1.355 1.360 1.360 1.388 61,218 1.3700 -0.35%
2016-10-24 0 2.880 2.870 2.880 2.850 2.890 203,000 582,670 2.8703 1.364 1.360 1.364 1.350 1.369 428,529 1.3597 2.13%
2016-10-20 0 2.820 2.800 2.820 2.790 2.820 478,500 1,342,590 2.8058 1.336 1.326 1.336 1.322 1.336 1,010,103 1.3292 0.71%
2016-10-19 0 2.800 2.800 2.810 2.790 2.830 221,500 620,445 2.8011 1.326 1.326 1.331 1.322 1.341 467,582 1.3269 0.72%
2016-10-18 0 2.780 2.780 2.800 2.730 2.780 128,500 355,810 2.7689 1.317 1.317 1.326 1.293 1.317 271,261 1.3117 1.46%
2016-10-17 0 2.740 2.720 2.740 2.720 2.740 71,000 194,340 2.7372 1.298 1.289 1.298 1.289 1.298 149,879 1.2966 1.11%
2016-10-14 0 2.710 2.710 2.740 - - 0 0 - 1.284 1.284 1.298 - - 0 - 0.00%
2016-10-13 0 2.710 2.710 2.730 2.700 2.710 59,000 159,870 2.7097 1.284 1.284 1.293 1.279 1.284 124,548 1.2836 -0.37%
2016-10-12 0 2.720 2.710 2.750 2.700 2.720 57,000 154,405 2.7089 1.289 1.284 1.303 1.279 1.289 120,326 1.2832 -0.37%
2016-10-11 0 2.730 2.710 2.740 2.720 2.740 114,000 310,460 2.7233 1.293 1.284 1.298 1.289 1.298 240,652 1.2901 0.37%
2016-10-07 0 2.720 2.720 2.730 2.710 2.720 40,000 108,670 2.7168 1.289 1.289 1.293 1.284 1.289 84,439 1.2870 0.00%
2016-10-06 0 2.720 2.710 2.730 - - 0 0 - 1.289 1.284 1.293 - - 0 - 0.00%
2016-10-05 0 2.720 2.720 2.740 2.680 2.760 246,046 666,627 2.7094 1.289 1.289 1.298 1.270 1.307 519,398 1.2835 0.37%
2016-10-04 0 2.710 2.710 2.750 2.700 2.710 36,863 99,591 2.7017 1.284 1.284 1.303 1.279 1.284 77,817 1.2798 0.37%
2016-10-03 0 2.700 2.680 2.700 2.700 2.730 239,500 646,755 2.7004 1.279 1.270 1.279 1.279 1.293 505,579 1.2792 1.12%
2016-09-30 0 2.670 2.670 2.690 2.670 2.690 70,000 187,900 2.6843 1.265 1.265 1.274 1.265 1.274 147,768 1.2716 -0.37%
2016-09-29 0 2.680 2.680 2.710 2.670 2.700 149,000 401,640 2.6956 1.270 1.270 1.284 1.265 1.279 314,536 1.2769 1.13%
2016-09-28 0 2.650 2.650 2.690 2.650 2.650 23,500 62,275 2.6500 1.255 1.255 1.274 1.255 1.255 49,608 1.2553 0.00%
2016-09-27 0 2.650 2.650 2.690 2.650 2.690 10,210 27,366 2.6803 1.255 1.255 1.274 1.255 1.274 21,553 1.2697 -0.75%
2016-09-26 0 2.670 2.670 2.700 2.650 2.650 532 1,410 2.6504 1.265 1.265 1.279 1.255 1.255 1,123 1.2555 -0.37%
2016-09-23 0 2.680 2.660 2.690 2.630 2.700 30,000 80,345 2.6782 1.270 1.260 1.274 1.246 1.279 63,329 1.2687 0.37%
2016-09-22 0 2.670 2.670 2.680 2.620 2.670 139,500 370,395 2.6552 1.265 1.265 1.270 1.241 1.265 294,481 1.2578 1.91%
2016-09-21 0 2.620 2.620 2.660 2.610 2.650 101,907 267,486 2.6248 1.241 1.241 1.260 1.236 1.255 215,123 1.2434 -1.13%
2016-09-20 0 2.650 2.650 2.670 2.620 2.660 41,000 108,640 2.6498 1.255 1.255 1.265 1.241 1.260 86,550 1.2552 -0.75%
2016-09-19 0 2.670 2.650 2.670 2.670 2.680 35,000 93,500 2.6714 1.265 1.255 1.265 1.265 1.270 73,884 1.2655 1.14%
2016-09-15 0 2.640 2.600 2.640 2.610 2.640 102,200 267,894 2.6213 1.251 1.232 1.251 1.236 1.251 215,742 1.2417 0.76%
2016-09-14 0 2.620 2.610 2.660 2.620 2.620 5,000 13,100 2.6200 1.241 1.236 1.260 1.241 1.241 10,555 1.2411 0.38%
2016-09-13 0 2.610 2.610 2.670 2.610 2.640 100,000 263,100 2.6310 1.236 1.236 1.265 1.236 1.251 211,098 1.2463 -0.76%
2016-09-12 0 2.630 2.630 2.680 2.630 2.680 215,500 572,895 2.6584 1.246 1.246 1.270 1.246 1.270 454,916 1.2593 -1.87%
2016-09-09 0 2.680 2.680 2.720 2.680 2.710 66,700 179,805 2.6957 1.270 1.270 1.289 1.270 1.284 140,802 1.2770 -1.83%
2016-09-08 0 2.730 2.710 2.740 2.720 2.730 89,840 244,891 2.7259 1.293 1.284 1.298 1.289 1.293 189,650 1.2913 0.37%
2016-09-07 0 2.720 2.690 2.720 2.660 2.720 98,340 265,887 2.7038 1.289 1.274 1.289 1.260 1.289 207,594 1.2808 1.12%
2016-09-06 0 2.690 2.690 2.730 2.690 2.710 234,500 633,660 2.7022 1.274 1.274 1.293 1.274 1.284 495,024 1.2801 -0.74%
2016-09-05 0 2.710 2.710 2.730 2.710 2.710 10,000 27,100 2.7100 1.284 1.284 1.293 1.284 1.284 21,110 1.2838 -0.73%
2016-09-02 0 2.730 2.720 2.730 - - 0 0 - 1.293 1.289 1.293 - - 0 - -0.36%
2016-09-01 0 2.740 2.720 2.750 2.700 2.740 106,500 290,475 2.7275 1.298 1.289 1.303 1.279 1.298 224,819 1.2920 -0.36%
2016-08-31 0 2.750 2.720 2.750 2.750 2.750 77,500 213,125 2.7500 1.303 1.289 1.303 1.303 1.303 163,601 1.3027 2.23%
2016-08-30 0 2.690 2.680 2.690 2.690 2.690 10,000 26,900 2.6900 1.274 1.270 1.274 1.274 1.274 21,110 1.2743 0.37%
2016-08-29 0 2.680 2.680 2.720 2.600 2.710 136,500 365,940 2.6809 1.270 1.270 1.289 1.232 1.284 288,149 1.2700 -0.74%
2016-08-26 0 2.700 2.690 2.710 2.680 2.710 23,000 62,090 2.6996 1.279 1.274 1.284 1.270 1.284 48,552 1.2788 0.00%
2016-08-25 0 2.700 2.690 2.730 2.700 2.710 24,000 64,940 2.7058 1.279 1.274 1.293 1.279 1.284 50,663 1.2818 -0.37%
2016-08-24 0 2.710 2.710 2.740 2.700 2.740 22,500 61,085 2.7149 1.284 1.284 1.298 1.279 1.298 47,497 1.2861 -1.45%
2016-08-23 0 2.750 2.730 2.750 - - 0 0 - 1.303 1.293 1.303 - - 0 - -1.08%
2016-08-22 0 2.780 2.750 2.800 - - 0 0 - 1.317 1.303 1.326 - - 0 - 0.00%
2016-08-19 0 2.780 2.760 2.810 2.780 2.780 10,000 27,800 2.7800 1.317 1.307 1.331 1.317 1.317 21,110 1.3169 -0.36%
2016-08-18 0 2.790 2.770 2.800 2.790 2.880 31,000 87,100 2.8097 1.322 1.312 1.326 1.322 1.364 65,440 1.3310 0.36%
2016-08-17 0 2.780 2.770 2.850 2.780 2.820 85,000 238,390 2.8046 1.317 1.312 1.350 1.317 1.336 179,433 1.3286 -0.36%
2016-08-16 0 2.790 2.790 2.850 2.780 2.810 66,000 184,630 2.7974 1.322 1.322 1.350 1.317 1.331 139,325 1.3252 -0.71%
2016-08-15 0 2.810 2.850 2.880 2.720 2.810 213,000 587,225 2.7569 1.331 1.350 1.364 1.289 1.331 449,638 1.3060 2.93%
2016-08-12 0 2.730 2.690 2.730 2.660 2.730 258,066 696,579 2.6992 1.293 1.274 1.293 1.260 1.293 544,772 1.2787 2.25%
2016-08-11 0 2.670 2.660 2.670 2.620 2.680 49,000 130,445 2.6621 1.265 1.260 1.265 1.241 1.270 103,438 1.2611 0.75%
2016-08-10 0 2.650 2.650 2.680 2.650 2.650 82,000 217,300 2.6500 1.255 1.255 1.270 1.255 1.255 173,100 1.2553 0.00%
2016-08-09 0 2.650 2.650 2.660 2.650 2.660 90,000 238,545 2.6505 1.255 1.255 1.260 1.255 1.260 189,988 1.2556 0.00%
2016-08-08 0 2.650 2.650 2.670 2.640 2.670 62,500 165,665 2.6506 1.255 1.255 1.265 1.251 1.265 131,936 1.2556 0.00%
2016-08-05 0 2.650 2.630 2.650 2.620 2.650 74,500 196,210 2.6337 1.255 1.246 1.255 1.241 1.255 157,268 1.2476 0.76%
2016-08-04 0 2.630 2.620 2.660 2.630 2.630 24,500 64,435 2.6300 1.246 1.241 1.260 1.246 1.246 51,719 1.2459 0.00%
2016-08-03 0 2.630 2.620 2.650 2.610 2.630 22,500 59,165 2.6296 1.246 1.241 1.255 1.236 1.246 47,497 1.2457 0.00%
2016-08-01 0 2.630 2.630 2.680 2.630 2.630 20,000 52,600 2.6300 1.246 1.246 1.270 1.246 1.246 42,220 1.2459 -1.13%
2016-07-29 0 2.660 2.660 2.680 2.620 2.660 78,000 205,910 2.6399 1.260 1.260 1.270 1.241 1.260 164,656 1.2505 0.76%
2016-07-28 0 2.640 2.630 2.640 2.610 2.680 108,500 287,015 2.6453 1.251 1.246 1.251 1.236 1.270 229,041 1.2531 1.54%
2016-07-27 0 2.600 2.600 2.620 2.600 2.600 8,500 22,100 2.6000 1.232 1.232 1.241 1.232 1.232 17,943 1.2317 -0.38%
2016-07-26 0 2.610 2.610 2.630 2.580 2.650 38,000 99,535 2.6193 1.236 1.236 1.246 1.222 1.255 80,217 1.2408 -1.14%
2016-07-25 0 2.750 2.740 2.750 2.690 2.750 112,426 308,388 2.7430 1.251 1.246 1.251 1.223 1.251 247,218 1.2474 1.48%
2016-07-22 0 2.710 2.710 2.720 2.690 2.700 33,080 89,262 2.6984 1.232 1.232 1.237 1.223 1.228 72,741 1.2271 0.37%
2016-07-21 0 2.700 2.700 2.720 2.690 2.710 46,000 124,140 2.6987 1.228 1.228 1.237 1.223 1.232 101,151 1.2273 0.37%
2016-07-20 0 2.690 2.690 2.720 2.680 2.720 102,500 275,930 2.6920 1.223 1.223 1.237 1.219 1.237 225,391 1.2242 0.00%
2016-07-19 0 2.690 2.690 2.700 2.670 2.700 64,500 173,280 2.6865 1.223 1.223 1.228 1.214 1.228 141,831 1.2217 -0.37%
2016-07-18 0 2.700 2.670 2.700 2.650 2.700 28,000 74,850 2.6732 1.228 1.214 1.228 1.205 1.228 61,570 1.2157 0.37%
2016-07-15 0 2.690 2.690 2.730 2.680 2.730 551,500 1,487,800 2.6977 1.223 1.223 1.242 1.219 1.242 1,212,713 1.2268 -1.10%
2016-07-14 0 2.720 2.700 2.730 2.680 2.720 126,500 342,670 2.7089 1.237 1.228 1.242 1.219 1.237 278,165 1.2319 0.37%
2016-07-13 0 2.710 2.690 2.730 2.690 2.710 154,500 417,910 2.7049 1.232 1.223 1.242 1.223 1.232 339,736 1.2301 0.37%
2016-07-12 0 2.700 2.700 2.730 2.690 2.710 225,000 607,715 2.7010 1.228 1.228 1.242 1.223 1.232 494,760 1.2283 -0.74%
2016-07-11 0 2.720 2.710 2.720 2.720 2.720 7,500 20,400 2.7200 1.237 1.232 1.237 1.237 1.237 16,492 1.2370 0.00%
2016-07-08 0 2.720 2.710 2.720 2.720 2.740 24,000 65,680 2.7367 1.237 1.232 1.237 1.237 1.246 52,774 1.2445 0.00%
2016-07-07 0 2.720 2.700 2.720 - - 0 0 - 1.237 1.228 1.237 - - 0 - 0.00%
2016-07-06 0 2.720 2.710 2.730 2.690 2.740 84,000 226,700 2.6988 1.237 1.232 1.242 1.223 1.246 184,711 1.2273 0.00%
2016-07-05 0 2.720 2.700 2.730 2.660 2.730 37,000 99,950 2.7014 1.237 1.228 1.242 1.210 1.242 81,361 1.2285 0.00%
2016-07-04 0 2.720 2.720 2.730 2.630 2.730 125,500 341,160 2.7184 1.237 1.237 1.242 1.196 1.242 275,966 1.2362 1.87%
2016-06-30 0 2.670 2.670 2.710 2.620 2.700 110,000 294,180 2.6744 1.214 1.214 1.232 1.191 1.228 241,883 1.2162 0.75%
2016-06-29 0 2.650 2.620 2.710 - - 0 0 - 1.205 1.191 1.232 - - 0 - 0.00%
2016-06-28 0 2.650 2.650 2.700 2.550 2.650 15,500 40,265 2.5977 1.205 1.205 1.228 1.160 1.205 34,084 1.1814 -1.12%
2016-06-27 0 2.680 2.680 2.730 2.660 2.790 49,500 138,040 2.7887 1.219 1.219 1.242 1.210 1.269 108,847 1.2682 0.00%
2016-06-24 0 2.680 2.670 2.680 2.630 2.700 294,000 788,115 2.6807 1.219 1.214 1.219 1.196 1.228 646,487 1.2191 -1.83%
2016-06-23 0 2.730 2.730 2.740 2.720 2.730 201,000 547,865 2.7257 1.242 1.242 1.246 1.237 1.242 441,986 1.2396 0.00%
2016-06-22 0 2.730 2.730 2.760 2.730 2.730 12,000 32,760 2.7300 1.242 1.242 1.255 1.242 1.242 26,387 1.2415 -0.73%
2016-06-21 0 2.750 2.740 2.750 2.730 2.800 668,000 1,841,515 2.7568 1.251 1.246 1.251 1.242 1.273 1,468,889 1.2537 -1.43%
2016-06-20 0 2.790 2.780 2.790 2.790 2.800 220,000 615,800 2.7991 1.269 1.264 1.269 1.269 1.273 483,766 1.2729 0.00%
2016-06-17 0 2.790 2.780 2.790 2.770 2.790 387,500 1,076,355 2.7777 1.269 1.264 1.269 1.260 1.269 852,088 1.2632 0.36%
2016-06-16 0 2.780 2.770 2.780 2.750 2.790 531,792 1,474,935 2.7735 1.264 1.260 1.264 1.251 1.269 1,169,376 1.2613 -1.42%
2016-06-15 0 2.820 2.810 2.820 2.700 2.820 387,000 1,071,305 2.7682 1.282 1.278 1.282 1.228 1.282 850,988 1.2589 4.44%
2016-06-14 0 2.700 2.700 2.710 2.680 2.730 478,000 1,294,470 2.7081 1.228 1.228 1.232 1.219 1.242 1,051,091 1.2315 1.89%
2016-06-13 0 2.650 2.650 2.680 2.630 2.700 185,500 491,175 2.6478 1.205 1.205 1.219 1.196 1.228 407,903 1.2041 -2.57%
2016-06-10 0 2.720 2.720 2.770 2.720 2.810 1,216,155 3,348,206 2.7531 1.237 1.237 1.260 1.237 1.278 2,674,246 1.2520 -1.81%
2016-06-08 0 2.770 2.770 2.790 2.750 2.820 446,500 1,241,195 2.7798 1.260 1.260 1.269 1.251 1.282 981,825 1.2642 0.73%
2016-06-07 0 2.750 2.750 2.800 2.690 2.800 347,500 954,810 2.7477 1.251 1.251 1.273 1.223 1.273 764,130 1.2495 1.10%
2016-06-06 0 2.720 2.720 2.750 2.680 2.880 442,500 1,215,550 2.7470 1.237 1.237 1.251 1.219 1.310 973,029 1.2492 1.49%
2016-06-03 0 2.680 2.680 2.700 2.580 2.700 2,136,500 5,642,940 2.6412 1.219 1.219 1.228 1.173 1.228 4,698,026 1.2011 1.13%
2016-06-02 0 2.650 2.650 2.660 2.510 2.650 2,722,050 6,996,245 2.5702 1.205 1.205 1.210 1.141 1.205 5,985,612 1.1688 1.53%
2016-06-01 0 2.610 2.610 2.680 2.520 2.680 994,000 2,596,530 2.6122 1.187 1.187 1.219 1.146 1.219 2,185,742 1.1879 1.56%
2016-05-31 0 2.570 2.550 2.580 2.410 2.600 4,278,000 10,630,575 2.4849 1.169 1.160 1.173 1.096 1.182 9,407,046 1.1301 6.64%
2016-05-30 0 2.410 2.410 2.430 2.400 2.440 137,000 331,200 2.4175 1.096 1.096 1.105 1.091 1.110 301,254 1.0994 0.42%
2016-05-27 0 2.400 2.400 2.430 2.380 2.430 147,900 356,647 2.4114 1.091 1.091 1.105 1.082 1.105 325,223 1.0966 -1.23%
2016-05-26 0 2.430 2.400 2.430 2.370 2.430 49,373 118,454 2.3992 1.105 1.091 1.105 1.078 1.105 108,568 1.0911 1.25%
2016-05-25 0 2.400 2.400 2.430 2.360 2.400 36,000 86,290 2.3969 1.091 1.091 1.105 1.073 1.091 79,162 1.0900 0.42%
2016-05-24 0 2.390 2.380 2.390 2.360 2.450 169,000 405,395 2.3988 1.087 1.082 1.087 1.073 1.114 371,620 1.0909 -0.83%
2016-05-23 0 2.410 2.410 2.420 2.370 2.460 275,500 665,730 2.4164 1.096 1.096 1.101 1.078 1.119 605,807 1.0989 -0.41%
2016-05-20 0 2.420 2.390 2.410 2.300 2.450 220,500 525,075 2.3813 1.101 1.087 1.096 1.046 1.114 484,865 1.0829 5.22%
2016-05-19 0 2.300 2.300 2.320 2.300 2.300 60,000 138,000 2.3000 1.046 1.046 1.055 1.046 1.046 131,936 1.0460 -0.43%
2016-05-18 0 2.310 2.300 2.330 2.300 2.350 334,500 776,110 2.3202 1.051 1.046 1.060 1.046 1.069 735,544 1.0552 -1.70%
2016-05-17 0 2.350 2.340 2.350 2.210 2.350 324,000 743,505 2.2948 1.069 1.064 1.069 1.005 1.069 712,455 1.0436 7.31%
2016-05-16 0 2.190 2.190 2.200 2.170 2.200 269,500 588,570 2.1839 0.996 0.996 1.000 0.987 1.000 592,613 0.9932 -0.90%
2016-05-13 0 2.210 2.200 2.220 2.200 2.220 36,500 80,580 2.2077 1.005 1.000 1.010 1.000 1.010 80,261 1.0040 -0.45%
2016-05-12 0 2.220 2.220 2.240 2.200 2.280 72,500 162,130 2.2363 1.010 1.010 1.019 1.000 1.037 159,423 1.0170 -0.45%
2016-05-11 0 2.230 2.220 2.230 2.230 2.250 162,000 361,560 2.2319 1.014 1.010 1.014 1.014 1.023 356,228 1.0150 0.00%
2016-05-10 0 2.230 2.230 2.250 2.220 2.290 98,500 221,405 2.2478 1.014 1.014 1.023 1.010 1.041 216,595 1.0222 0.90%
2016-05-09 0 2.210 2.200 2.210 2.200 2.220 565,043 1,243,815 2.2013 1.005 1.000 1.005 1.000 1.010 1,242,493 1.0011 0.45%
2016-05-06 0 2.200 2.200 2.220 2.200 2.270 230,000 511,915 2.2257 1.000 1.000 1.010 1.000 1.032 505,755 1.0122 -3.08%
2016-05-05 0 2.270 2.270 2.280 2.260 2.370 748,500 1,721,495 2.2999 1.032 1.032 1.037 1.028 1.078 1,645,903 1.0459 4.13%
2016-05-04 0 2.180 2.180 2.200 2.150 2.180 960,500 2,075,125 2.1605 0.991 0.991 1.000 0.978 0.991 2,112,078 0.9825 0.00%
2016-05-03 0 2.180 2.180 2.230 2.160 2.220 183,000 400,265 2.1872 0.991 0.991 1.014 0.982 1.010 402,405 0.9947 0.00%
2016-04-29 0 2.180 2.180 2.200 2.150 2.180 107,500 233,265 2.1699 0.991 0.991 1.000 0.978 0.991 236,386 0.9868 -0.46%
2016-04-28 0 2.190 2.190 2.200 2.170 2.200 1,344,939 2,933,274 2.1810 0.996 0.996 1.000 0.987 1.000 2,957,434 0.9918 0.46%
2016-04-27 0 2.180 2.180 2.230 2.170 2.190 120,000 261,255 2.1771 0.991 0.991 1.014 0.987 0.996 263,872 0.9901 0.00%
2016-04-26 0 2.180 2.180 2.200 2.180 2.190 149,500 326,250 2.1823 0.991 0.991 1.000 0.991 0.996 328,741 0.9924 0.00%
2016-04-25 0 2.180 2.180 2.240 2.180 2.300 329,500 731,390 2.2197 0.991 0.991 1.019 0.991 1.046 724,549 1.0094 -0.91%
2016-04-22 0 2.200 2.180 2.250 2.200 2.230 117,000 258,425 2.2088 1.000 0.991 1.023 1.000 1.014 257,275 1.0045 -1.35%
2016-04-21 0 2.230 2.180 2.230 2.180 2.230 834,500 1,823,290 2.1849 1.014 0.991 1.014 0.991 1.014 1,835,012 0.9936 3.24%
2016-04-20 0 2.160 2.150 2.160 2.140 2.160 116,789 250,971 2.1489 0.982 0.978 0.982 0.973 0.982 256,811 0.9773 -0.46%
2016-04-19 0 2.170 2.170 2.220 2.140 2.220 116,501 252,794 2.1699 0.987 0.987 1.010 0.973 1.010 256,178 0.9868 -0.46%
2016-04-18 0 2.180 2.150 2.190 2.100 2.180 86,500 185,005 2.1388 0.991 0.978 0.996 0.955 0.991 190,208 0.9726 -1.80%
2016-04-15 0 2.220 2.190 2.220 2.180 2.220 131,800 289,682 2.1979 1.010 0.996 1.010 0.991 1.010 289,820 0.9995 0.00%
2016-04-14 0 2.220 2.210 2.220 2.220 2.290 283,000 631,000 2.2297 1.010 1.005 1.010 1.010 1.041 622,299 1.0140 -1.77%
2016-04-13 0 2.260 2.240 2.270 2.200 2.260 365,500 809,885 2.2158 1.028 1.019 1.032 1.000 1.028 803,711 1.0077 -0.44%
2016-04-12 0 2.270 2.270 2.310 2.220 2.280 26,500 59,535 2.2466 1.032 1.032 1.051 1.010 1.037 58,272 1.0217 -0.44%
2016-04-11 0 2.280 2.230 2.330 2.230 2.400 56,000 127,130 2.2702 1.037 1.014 1.060 1.014 1.091 123,140 1.0324 0.44%
2016-04-08 0 2.270 2.230 2.320 - - 0 0 - 1.032 1.014 1.055 - - 0 - 0.00%
2016-04-07 0 2.270 2.260 2.280 2.250 2.360 113,500 259,175 2.2835 1.032 1.028 1.037 1.023 1.073 249,579 1.0384 -1.30%
2016-04-06 0 2.300 2.300 2.330 2.300 2.380 59,500 138,975 2.3357 1.046 1.046 1.060 1.046 1.082 130,837 1.0622 0.44%
2016-04-05 0 2.290 2.260 2.350 2.290 2.300 11,500 26,390 2.2948 1.041 1.028 1.069 1.041 1.046 25,288 1.0436 0.00%
2016-04-01 0 2.290 2.290 2.500 2.220 2.290 68,000 153,350 2.2551 1.041 1.041 1.137 1.010 1.041 149,528 1.0256 1.78%
2016-03-31 0 2.250 2.230 2.260 2.250 2.260 44,500 100,180 2.2512 1.023 1.014 1.028 1.023 1.028 97,853 1.0238 1.35%
2016-03-30 0 2.220 2.220 2.250 2.200 2.270 309,500 698,280 2.2562 1.010 1.010 1.023 1.000 1.032 680,571 1.0260 -1.77%
2016-03-29 0 2.260 2.240 2.260 2.250 2.270 218,000 494,465 2.2682 1.028 1.019 1.028 1.023 1.032 479,368 1.0315 -0.44%
2016-03-24 0 2.270 2.230 2.380 - - 0 0 - 1.032 1.014 1.082 - - 0 - 0.00%
2016-03-23 0 2.270 2.270 2.280 2.220 2.300 48,500 110,470 2.2777 1.032 1.032 1.037 1.010 1.046 106,648 1.0358 -0.44%
2016-03-22 0 2.280 2.240 2.320 2.260 2.290 29,000 66,035 2.2771 1.037 1.019 1.055 1.028 1.041 63,769 1.0355 2.24%
2016-03-21 0 2.230 2.230 2.240 2.230 2.300 27,566 61,705 2.2384 1.014 1.014 1.019 1.014 1.046 60,616 1.0180 -0.45%
2016-03-18 0 2.240 2.240 2.270 2.230 2.280 42,000 94,425 2.2482 1.019 1.019 1.032 1.014 1.037 92,355 1.0224 -0.44%
2016-03-17 0 2.250 2.250 2.260 2.220 2.280 29,000 65,290 2.2514 1.023 1.023 1.028 1.010 1.037 63,769 1.0238 -0.44%
2016-03-16 0 2.260 2.250 2.270 2.250 2.280 25,400 57,389 2.2594 1.028 1.023 1.032 1.023 1.037 55,853 1.0275 -1.74%
2016-03-15 0 2.300 2.270 2.500 - - 0 0 - 1.046 1.032 1.137 - - 0 - 0.00%
2016-03-14 0 2.300 2.290 2.320 2.260 2.300 8,500 19,510 2.2953 1.046 1.041 1.055 1.028 1.046 18,691 1.0438 0.00%
2016-03-11 0 2.300 2.270 2.320 2.260 2.310 198,500 456,365 2.2991 1.046 1.032 1.055 1.028 1.051 436,489 1.0455 0.44%
2016-03-10 0 2.290 2.280 2.320 2.280 2.310 126,500 289,810 2.2910 1.041 1.037 1.055 1.037 1.051 278,165 1.0419 -0.43%
2016-03-09 0 2.300 2.300 2.380 2.260 2.320 42,500 97,815 2.3015 1.046 1.046 1.082 1.028 1.055 93,455 1.0467 -2.13%
2016-03-08 0 2.350 2.300 2.480 2.310 2.360 42,000 97,960 2.3324 1.069 1.046 1.128 1.051 1.073 92,355 1.0607 0.86%
2016-03-07 0 2.330 2.330 2.350 2.310 2.330 46,000 106,975 2.3255 1.060 1.060 1.069 1.051 1.060 101,151 1.0576 0.43%
2016-03-04 0 2.320 2.300 2.330 2.260 2.320 104,500 238,345 2.2808 1.055 1.046 1.060 1.028 1.055 229,789 1.0372 -1.69%
2016-03-03 0 2.360 2.360 2.370 2.280 2.400 379,500 892,320 2.3513 1.073 1.073 1.078 1.037 1.091 834,496 1.0693 3.51%
2016-03-02 0 2.280 2.280 2.290 2.260 2.300 20,500 46,770 2.2815 1.037 1.037 1.041 1.028 1.046 45,078 1.0375 0.00%
2016-03-01 0 2.280 2.250 2.290 2.280 2.280 70,000 159,600 2.2800 1.037 1.023 1.041 1.037 1.037 153,925 1.0369 -0.44%
2016-02-29 0 2.290 2.290 2.330 2.290 2.290 14,500 33,205 2.2900 1.041 1.041 1.060 1.041 1.041 31,885 1.0414 -0.43%
2016-02-26 0 2.300 2.300 2.310 - - 0 0 - 1.046 1.046 1.051 - - 0 - 0.44%
2016-02-25 0 2.290 2.290 2.340 2.290 2.370 70,000 161,485 2.3069 1.041 1.041 1.064 1.041 1.078 153,925 1.0491 -0.43%
2016-02-24 0 2.300 2.300 2.310 2.260 2.300 77,000 176,645 2.2941 1.046 1.046 1.051 1.028 1.046 169,318 1.0433 1.32%
2016-02-23 0 2.270 2.270 2.340 2.260 2.310 44,000 100,640 2.2873 1.032 1.032 1.064 1.028 1.051 96,753 1.0402 -3.40%
2016-02-22 0 2.350 2.290 2.350 2.350 2.350 10,000 23,500 2.3500 1.069 1.041 1.069 1.069 1.069 21,989 1.0687 -0.42%
2016-02-19 0 2.360 2.360 2.420 2.280 2.410 98,500 227,100 2.3056 1.073 1.073 1.101 1.037 1.096 216,595 1.0485 -0.84%
2016-02-18 0 2.380 2.380 2.440 2.320 2.420 36,500 86,460 2.3688 1.082 1.082 1.110 1.055 1.101 80,261 1.0772 0.42%
2016-02-17 0 2.370 2.370 2.380 2.330 2.420 39,000 92,365 2.3683 1.078 1.078 1.082 1.060 1.101 85,758 1.0770 -1.25%
2016-02-16 0 2.400 2.290 2.490 - - 0 0 - 1.091 1.041 1.132 - - 0 - 0.00%
2016-02-15 0 2.400 2.350 2.400 2.250 2.410 67,000 159,315 2.3778 1.091 1.069 1.091 1.023 1.096 147,329 1.0814 6.67%
2016-02-12 0 2.250 2.240 2.250 2.250 2.400 138,778 321,241 2.3148 1.023 1.019 1.023 1.023 1.091 305,164 1.0527 -4.26%
2016-02-11 0 2.350 2.350 2.400 2.340 2.550 25,500 61,335 2.4053 1.069 1.069 1.091 1.064 1.160 56,073 1.0938 -8.20%
2016-02-05 0 2.560 2.560 2.600 2.510 2.510 3,500 8,785 2.5100 1.164 1.164 1.182 1.141 1.141 7,696 1.1415 0.39%
2016-02-04 0 2.550 2.550 2.600 2.530 2.600 33,500 86,140 2.5713 1.160 1.160 1.182 1.151 1.182 73,664 1.1694 1.19%
2016-02-03 0 2.520 2.450 2.530 2.450 2.530 71,512 178,927 2.5021 1.146 1.114 1.151 1.114 1.151 157,250 1.1378 1.61%
2016-02-02 0 2.480 2.480 2.510 2.390 2.680 200,000 507,415 2.5371 1.128 1.128 1.141 1.087 1.219 439,787 1.1538 4.20%
2016-02-01 0 2.380 2.290 2.380 2.240 2.380 19,000 44,180 2.3253 1.082 1.041 1.082 1.019 1.082 41,780 1.0574 4.39%
2016-01-29 0 2.280 2.280 2.460 2.240 2.300 237,500 535,145 2.2532 1.037 1.037 1.119 1.019 1.046 522,247 1.0247 0.00%
2016-01-28 0 2.280 2.280 2.300 2.250 2.280 45,000 102,275 2.2728 1.037 1.037 1.046 1.023 1.037 98,952 1.0336 0.88%
2016-01-27 0 2.260 2.260 2.310 - - 0 0 - 1.028 1.028 1.051 - - 0 - 0.00%
2016-01-26 0 2.260 2.240 2.290 2.260 2.300 6,500 14,740 2.2677 1.028 1.019 1.041 1.028 1.046 14,293 1.0313 -1.74%
2016-01-25 0 2.300 2.300 2.340 2.270 2.340 49,500 113,830 2.2996 1.046 1.046 1.064 1.032 1.064 108,847 1.0458 0.00%
2016-01-22 0 2.300 2.250 2.300 2.200 2.300 13,128,000 28,689,822 2.1854 1.046 1.023 1.046 1.000 1.046 28,867,626 0.9938 6.98%
2016-01-21 0 2.150 2.140 2.150 2.000 2.220 1,569,000 3,413,820 2.1758 0.978 0.973 0.978 0.910 1.010 3,450,130 0.9895 -0.92%
2016-01-20 0 2.170 2.130 2.170 2.150 2.260 554,000 1,244,105 2.2457 0.987 0.969 0.987 0.978 1.028 1,218,210 1.0213 -2.69%
2016-01-19 0 2.230 2.230 2.250 2.200 2.280 31,894 72,555 2.2749 1.014 1.014 1.023 1.000 1.037 70,133 1.0345 -2.62%
2016-01-18 0 2.290 2.250 2.290 2.250 2.290 27,000 61,615 2.2820 1.041 1.023 1.041 1.023 1.041 59,371 1.0378 -2.97%
2016-01-15 0 2.360 2.360 2.400 2.350 2.490 109,500 261,915 2.3919 1.073 1.073 1.091 1.069 1.132 240,783 1.0878 -2.07%
2016-01-14 0 2.410 2.410 2.620 2.400 2.450 1,552,000 3,800,320 2.4487 1.096 1.096 1.191 1.091 1.114 3,412,748 1.1136 -1.63%
2016-01-13 0 2.450 2.450 2.580 2.450 2.600 318,500 821,325 2.5787 1.114 1.114 1.173 1.114 1.182 700,361 1.1727 0.41%
2016-01-12 0 2.440 2.440 2.480 2.390 2.490 150,000 370,805 2.4720 1.110 1.110 1.128 1.087 1.132 329,840 1.1242 -2.01%
2016-01-11 0 2.490 2.490 2.500 2.390 2.530 454,892 1,137,990 2.5017 1.132 1.132 1.137 1.087 1.151 1,000,278 1.1377 -3.86%
2016-01-08 0 2.590 2.590 2.680 2.510 2.600 18,000 46,185 2.5658 1.178 1.178 1.219 1.141 1.182 39,581 1.1669 -1.52%
2016-01-07 0 2.630 2.620 2.830 2.580 2.700 80,500 213,205 2.6485 1.196 1.191 1.287 1.173 1.228 177,014 1.2045 -3.66%
2016-01-06 0 2.730 2.680 2.810 2.720 2.740 18,000 49,110 2.7283 1.242 1.219 1.278 1.237 1.246 39,581 1.2408 -2.85%
2016-01-05 0 2.810 2.810 2.880 2.710 2.710 500 1,355 2.7100 1.278 1.278 1.310 1.232 1.232 1,099 1.2324 1.08%
2016-01-04 0 2.780 2.720 2.780 - - 0 0 - 1.264 1.237 1.264 - - 0 - -3.47%
2015-12-31 0 2.880 2.760 2.880 2.850 2.890 100,000 288,695 2.8870 1.310 1.255 1.310 1.296 1.314 219,894 1.3129 2.86%
2015-12-30 0 2.800 2.800 2.850 2.650 2.800 77,032 214,573 2.7855 1.273 1.273 1.296 1.205 1.273 169,388 1.2668 0.00%
2015-12-29 0 2.800 2.800 2.810 2.800 2.890 79,420 224,182 2.8227 1.273 1.273 1.278 1.273 1.314 174,639 1.2837 1.45%
2015-12-28 0 2.760 2.750 2.820 2.760 2.760 9,000 24,840 2.7600 1.255 1.251 1.282 1.255 1.255 19,790 1.2552 -2.47%
2015-12-24 0 2.830 2.670 2.830 2.900 2.900 14,000 40,600 2.9000 1.287 1.214 1.287 1.319 1.319 30,785 1.3188 5.99%
2015-12-23 0 2.670 2.670 2.710 2.640 2.730 167,232 445,835 2.6660 1.214 1.214 1.232 1.201 1.242 367,732 1.2124 -1.48%
2015-12-22 0 2.710 2.710 2.750 2.680 2.800 169,000 466,055 2.7577 1.232 1.232 1.251 1.219 1.273 371,620 1.2541 -3.21%
2015-12-21 0 2.800 2.800 2.840 2.800 2.800 22,000 61,600 2.8000 1.273 1.273 1.292 1.273 1.273 48,377 1.2733 1.45%
2015-12-18 0 2.760 2.760 2.790 2.750 2.800 81,920 227,809 2.7809 1.255 1.255 1.269 1.251 1.273 180,137 1.2646 -2.13%
2015-12-17 0 2.820 2.810 2.820 2.800 2.820 37,000 103,660 2.8016 1.282 1.278 1.282 1.273 1.282 81,361 1.2741 0.71%
2015-12-16 0 2.800 2.780 2.960 2.780 2.800 19,000 53,060 2.7926 1.273 1.264 1.346 1.264 1.273 41,780 1.2700 0.72%
2015-12-15 0 2.780 2.780 2.800 2.780 2.800 134,500 374,185 2.7820 1.264 1.264 1.273 1.264 1.273 295,757 1.2652 -0.36%
2015-12-14 0 2.790 2.790 2.820 2.760 2.800 102,987 286,394 2.7809 1.269 1.269 1.282 1.255 1.273 226,462 1.2646 -1.41%
2015-12-11 0 2.830 2.830 2.860 2.800 2.870 83,574 235,831 2.8218 1.287 1.287 1.301 1.273 1.305 183,774 1.2833 -0.35%
2015-12-10 0 2.840 2.800 2.890 - - 0 0 - 1.292 1.273 1.314 - - 0 - 0.00%
2015-12-09 0 2.840 2.840 2.900 2.820 2.900 255,500 729,630 2.8557 1.292 1.292 1.319 1.282 1.319 561,828 1.2987 -0.35%
2015-12-08 0 2.850 2.850 2.900 2.850 2.850 1,000 2,850 2.8500 1.296 1.296 1.319 1.296 1.296 2,199 1.2961 -1.38%
2015-12-07 0 2.890 2.860 2.890 2.850 2.900 337,422 961,661 2.8500 1.314 1.301 1.314 1.296 1.319 741,969 1.2961 1.40%
2015-12-04 0 2.850 2.850 2.930 2.850 2.850 17,000 48,450 2.8500 1.296 1.296 1.332 1.296 1.296 37,382 1.2961 0.00%
2015-12-03 0 2.850 2.850 2.940 2.850 2.880 38,000 108,360 2.8516 1.296 1.296 1.337 1.296 1.310 83,560 1.2968 -1.04%
2015-12-02 0 2.880 2.870 2.920 2.850 2.980 114,000 326,915 2.8677 1.310 1.305 1.328 1.296 1.355 250,679 1.3041 0.70%
2015-12-01 0 2.860 2.860 2.990 2.850 2.860 37,500 107,245 2.8599 1.301 1.301 1.360 1.296 1.301 82,460 1.3006 -1.04%
2015-11-30 0 2.890 2.860 2.900 2.850 2.890 47,000 134,630 2.8645 1.314 1.301 1.319 1.296 1.314 103,350 1.3027 -0.69%
2015-11-27 0 2.910 2.900 2.910 2.910 2.910 5,000 14,550 2.9100 1.323 1.319 1.323 1.323 1.323 10,995 1.3234 0.00%
2015-11-26 0 2.910 2.910 3.000 2.910 2.910 500 1,455 2.9100 1.323 1.323 1.364 1.323 1.323 1,099 1.3234 0.34%
2015-11-25 0 2.900 2.900 2.950 2.900 2.920 353,500 1,025,460 2.9009 1.319 1.319 1.342 1.319 1.328 777,324 1.3192 0.00%
2015-11-24 0 2.900 2.900 2.910 2.900 2.920 98,500 286,730 2.9110 1.319 1.319 1.323 1.319 1.328 216,595 1.3238 -1.36%
2015-11-23 0 2.940 2.910 2.950 2.910 2.950 36,500 106,765 2.9251 1.337 1.323 1.342 1.323 1.342 80,261 1.3302 1.03%
2015-11-20 0 2.910 2.910 3.000 2.900 3.000 46,500 136,585 2.9373 1.323 1.323 1.364 1.319 1.364 102,251 1.3358 0.00%
2015-11-19 0 2.910 2.910 3.000 2.900 2.910 41,000 119,280 2.9093 1.323 1.323 1.364 1.319 1.323 90,156 1.3230 0.00%
2015-11-18 0 2.910 2.910 3.000 - - 0 0 - 1.323 1.323 1.364 - - 0 - 0.69%
2015-11-17 0 2.890 2.890 3.000 2.880 3.040 62,000 185,880 2.9981 1.314 1.314 1.364 1.310 1.382 136,334 1.3634 0.70%
2015-11-16 0 2.870 2.860 2.980 2.850 2.920 34,500 99,420 2.8817 1.305 1.301 1.355 1.296 1.328 75,863 1.3105 0.35%
2015-11-13 0 2.860 2.860 2.910 2.860 2.860 4,500 12,870 2.8600 1.301 1.301 1.323 1.301 1.301 9,895 1.3006 -1.38%
2015-11-12 0 2.900 2.870 2.910 2.900 2.900 4,000 11,600 2.9000 1.319 1.305 1.323 1.319 1.319 8,796 1.3188 1.40%
2015-11-11 0 2.860 2.860 2.870 2.860 2.900 34,500 99,060 2.8713 1.301 1.301 1.305 1.301 1.319 75,863 1.3058 0.35%
2015-11-10 0 2.850 2.850 2.910 2.850 2.860 43,000 122,650 2.8523 1.296 1.296 1.323 1.296 1.301 94,554 1.2971 0.71%
2015-11-09 0 2.830 2.830 2.900 2.800 2.920 84,500 239,765 2.8375 1.287 1.287 1.319 1.273 1.328 185,810 1.2904 -4.07%
2015-11-06 0 2.950 2.910 2.990 2.950 3.000 6,000 17,750 2.9583 1.342 1.323 1.360 1.342 1.364 13,194 1.3453 -1.67%
2015-11-05 0 3.000 2.980 3.000 - - 0 0 - 1.364 1.355 1.364 - - 0 - 0.00%
2015-11-04 0 3.000 3.000 3.020 2.980 3.020 69,100 207,205 2.9986 1.364 1.364 1.373 1.355 1.373 151,946 1.3637 0.67%
2015-11-03 0 2.980 2.910 3.020 2.910 2.980 37,000 109,810 2.9678 1.355 1.323 1.373 1.323 1.355 81,361 1.3497 2.05%
2015-11-02 0 2.920 2.920 2.960 2.880 2.920 32,000 93,370 2.9178 1.328 1.328 1.346 1.310 1.328 70,366 1.3269 0.69%
2015-10-30 0 2.900 2.850 2.940 2.900 2.900 5,000 14,500 2.9000 1.319 1.296 1.337 1.319 1.319 10,995 1.3188 -1.69%
2015-10-29 0 2.950 2.900 2.960 2.950 2.950 5,000 14,750 2.9500 1.342 1.319 1.346 1.342 1.342 10,995 1.3416 0.00%
2015-10-28 0 2.950 2.950 2.980 2.950 2.950 4,659 13,728 2.9466 1.342 1.342 1.355 1.342 1.342 10,245 1.3400 0.00%
2015-10-27 0 2.950 2.910 2.960 2.900 2.950 99,000 289,695 2.9262 1.342 1.323 1.346 1.319 1.342 217,695 1.3307 1.72%
2015-10-26 0 2.900 2.880 2.900 2.860 2.910 135,500 392,140 2.8940 1.319 1.310 1.319 1.301 1.323 297,956 1.3161 -1.02%
2015-10-23 0 2.930 2.930 2.950 2.910 3.040 111,441 328,029 2.9435 1.332 1.332 1.342 1.323 1.382 245,052 1.3386 -3.62%
2015-10-22 0 3.040 3.040 3.050 3.040 3.060 32,000 97,520 3.0475 1.382 1.382 1.387 1.382 1.392 70,366 1.3859 -1.94%
2015-10-20 0 3.100 3.050 3.250 - - 0 0 - 1.410 1.387 1.478 - - 0 - 0.00%
2015-10-19 0 3.100 3.100 3.280 3.100 3.100 2,000 6,200 3.1000 1.410 1.410 1.492 1.410 1.410 4,398 1.4098 0.65%
2015-10-16 0 3.080 3.080 3.300 3.050 3.080 23,000 70,380 3.0600 1.401 1.401 1.501 1.387 1.401 50,576 1.3916 0.65%
2015-10-15 0 3.060 3.060 3.070 3.020 3.180 16,000 49,030 3.0644 1.392 1.392 1.396 1.373 1.446 35,183 1.3936 -1.61%
2015-10-14 0 3.110 3.100 3.110 3.110 3.210 47,500 152,100 3.2021 1.414 1.410 1.414 1.414 1.460 104,449 1.4562 -1.27%
2015-10-13 0 3.150 3.150 3.220 3.130 3.400 121,500 391,040 3.2184 1.433 1.433 1.464 1.423 1.546 267,171 1.4636 -3.67%
2015-10-12 0 3.270 3.270 3.320 3.180 3.400 1,062,000 3,554,460 3.3469 1.487 1.487 1.510 1.446 1.546 2,335,270 1.5221 2.51%
2015-10-09 0 3.190 3.190 3.230 3.060 3.340 1,428,500 4,679,360 3.2757 1.451 1.451 1.469 1.392 1.519 3,141,179 1.4897 5.28%
2015-10-08 0 3.030 3.030 3.200 3.000 3.200 486,000 1,552,525 3.1945 1.378 1.378 1.455 1.364 1.455 1,068,683 1.4527 1.00%
2015-10-07 0 3.000 3.000 3.100 2.930 3.260 1,566,500 4,889,320 3.1212 1.364 1.364 1.410 1.332 1.483 3,444,633 1.4194 1.35%
2015-10-06 0 2.960 2.960 3.150 2.780 3.200 1,647,000 5,094,035 3.0929 1.346 1.346 1.433 1.264 1.455 3,621,647 1.4066 4.96%
2015-10-05 0 2.820 2.820 3.190 2.720 2.870 286,125 804,265 2.8109 1.282 1.282 1.451 1.237 1.305 629,170 1.2783 1.44%
2015-10-02 0 2.780 2.780 2.840 2.780 2.850 318,000 902,535 2.8382 1.264 1.264 1.292 1.264 1.296 699,261 1.2907 0.00%
2015-09-30 0 2.780 2.780 2.830 - - 0 0 - 1.264 1.264 1.287 - - 0 - 0.00%
2015-09-29 0 2.780 2.780 2.850 2.780 2.860 76,500 218,270 2.8532 1.264 1.264 1.296 1.264 1.301 168,219 1.2975 -2.46%
2015-09-25 0 2.850 2.850 2.880 2.850 2.870 627,500 1,788,625 2.8504 1.296 1.296 1.310 1.296 1.305 1,379,832 1.2963 0.00%
2015-09-24 0 2.850 2.850 2.920 2.850 2.850 9,000 25,650 2.8500 1.296 1.296 1.328 1.296 1.296 19,790 1.2961 0.00%
2015-09-23 0 2.850 2.850 2.860 2.850 2.860 736,000 2,099,500 2.8526 1.296 1.296 1.301 1.296 1.301 1,618,417 1.2973 -0.35%
2015-09-22 0 2.860 2.860 2.990 - - 0 0 - 1.301 1.301 1.360 - - 0 - 0.35%
2015-09-21 0 2.850 2.850 2.990 2.850 2.850 16,500 47,025 2.8500 1.296 1.296 1.360 1.296 1.296 36,282 1.2961 -0.35%
2015-09-18 0 2.860 2.860 2.990 2.850 2.860 186,000 530,600 2.8527 1.301 1.301 1.360 1.296 1.301 409,002 1.2973 0.00%
2015-09-17 0 2.860 2.860 2.980 2.860 2.880 61,500 175,960 2.8611 1.301 1.301 1.355 1.301 1.310 135,235 1.3011 -1.38%
2015-09-16 0 2.900 2.900 2.970 2.850 2.990 46,400 132,649 2.8588 1.319 1.319 1.351 1.296 1.360 102,031 1.3001 1.75%
2015-09-15 0 2.850 2.850 2.860 2.850 2.850 46,000 131,100 2.8500 1.296 1.296 1.301 1.296 1.296 101,151 1.2961 -0.35%
2015-09-14 0 2.860 2.860 3.000 2.850 2.850 2,000 5,700 2.8500 1.301 1.301 1.364 1.296 1.296 4,398 1.2961 0.00%
2015-09-11 0 2.860 2.860 2.970 2.850 3.000 173,000 499,790 2.8890 1.301 1.301 1.351 1.296 1.364 380,416 1.3138 0.35%
2015-09-10 0 2.850 2.850 2.910 2.850 2.860 113,000 322,145 2.8508 1.296 1.296 1.323 1.296 1.301 248,480 1.2965 0.00%
2015-09-09 0 2.850 2.850 3.200 2.850 2.850 45,000 128,250 2.8500 1.296 1.296 1.455 1.296 1.296 98,952 1.2961 0.00%
2015-09-08 0 2.850 2.850 2.970 2.850 2.850 85,000 242,250 2.8500 1.296 1.296 1.351 1.296 1.296 186,910 1.2961 -1.38%
2015-09-07 0 2.890 2.850 2.900 2.850 2.900 98,500 284,380 2.8871 1.314 1.296 1.319 1.296 1.319 216,595 1.3130 0.00%
2015-09-04 0 2.890 2.860 2.890 2.890 2.960 27,500 79,680 2.8975 1.314 1.301 1.314 1.314 1.346 60,471 1.3177 -0.34%
2015-09-02 0 2.900 2.850 2.900 2.850 2.900 66,000 188,765 2.8601 1.319 1.296 1.319 1.296 1.319 145,130 1.3007 1.75%
2015-09-01 0 2.850 2.830 2.930 2.850 2.860 17,500 49,885 2.8506 1.296 1.287 1.332 1.296 1.301 38,481 1.2963 0.00%
2015-08-31 0 2.850 2.850 2.880 2.840 2.860 71,000 202,265 2.8488 1.296 1.296 1.310 1.292 1.301 156,124 1.2955 1.42%
2015-08-28 0 2.810 2.810 2.830 2.790 2.790 4,000 11,160 2.7900 1.278 1.278 1.287 1.269 1.269 8,796 1.2688 0.72%
2015-08-27 0 2.790 2.680 2.790 2.780 2.870 166,500 466,045 2.7991 1.269 1.219 1.269 1.264 1.305 366,123 1.2729 -0.71%
2015-08-26 0 2.810 2.800 2.850 2.800 2.860 40,627 114,965 2.8298 1.278 1.273 1.296 1.273 1.301 89,336 1.2869 -1.06%
2015-08-25 0 2.840 2.840 2.910 2.840 2.950 265,000 763,380 2.8807 1.292 1.292 1.323 1.292 1.342 582,718 1.3100 -2.07%
2015-08-24 0 2.900 2.900 2.930 2.900 2.960 1,973,000 5,817,775 2.9487 1.319 1.319 1.332 1.319 1.346 4,338,500 1.3410 -1.69%
2015-08-21 0 2.950 2.950 2.980 2.950 2.960 550,000 1,622,680 2.9503 1.342 1.342 1.355 1.342 1.346 1,209,415 1.3417 0.00%
2015-08-20 0 2.950 2.950 2.960 2.950 2.950 168,500 497,075 2.9500 1.342 1.342 1.346 1.342 1.342 370,521 1.3416 2.08%
2015-08-19 0 2.890 2.880 2.890 2.890 3.020 160,500 465,700 2.9016 1.314 1.310 1.314 1.314 1.373 352,929 1.3195 -3.67%
2015-08-18 0 3.000 3.000 3.080 3.000 3.100 1,059,000 3,240,525 3.0600 1.364 1.364 1.401 1.364 1.410 2,328,673 1.3916 -1.32%
2015-08-17 0 3.040 3.040 3.060 3.040 3.050 16,000 48,645 3.0403 1.382 1.382 1.392 1.382 1.387 35,183 1.3826 -0.65%
2015-08-14 0 3.060 3.040 3.090 3.040 3.060 111,000 339,215 3.0560 1.392 1.382 1.405 1.382 1.392 244,082 1.3898 -0.33%
2015-08-13 0 3.070 3.040 3.090 3.040 3.090 198,000 602,620 3.0435 1.396 1.382 1.405 1.382 1.405 435,389 1.3841 0.99%
2015-08-12 0 3.040 3.040 3.170 3.030 3.050 420,500 1,278,275 3.0399 1.382 1.382 1.442 1.378 1.387 924,652 1.3824 -0.65%
2015-08-11 0 3.060 3.060 3.170 3.050 3.080 87,359 267,662 3.0639 1.392 1.392 1.442 1.387 1.401 192,097 1.3934 0.66%
2015-08-10 0 3.040 3.040 3.060 3.040 3.050 138,500 421,400 3.0426 1.382 1.382 1.392 1.382 1.387 304,553 1.3837 0.00%
2015-08-07 0 3.040 3.040 3.080 3.040 3.060 39,000 119,125 3.0545 1.382 1.382 1.401 1.382 1.392 85,758 1.3891 -0.65%
2015-08-06 0 3.060 3.050 3.070 3.040 3.070 39,500 120,450 3.0494 1.392 1.387 1.396 1.382 1.396 86,858 1.3867 -0.65%
2015-08-05 0 3.080 3.050 3.080 3.030 3.090 146,500 445,060 3.0380 1.401 1.387 1.401 1.378 1.405 322,144 1.3816 0.98%
2015-08-04 0 3.050 3.050 3.200 3.040 3.050 31,000 94,460 3.0471 1.387 1.387 1.455 1.382 1.387 68,167 1.3857 0.00%
2015-08-03 0 3.050 3.050 3.070 3.030 3.060 262,500 799,820 3.0469 1.387 1.387 1.396 1.378 1.392 577,221 1.3856 -1.29%
2015-07-31 0 3.090 3.060 3.090 3.060 3.090 129,334 395,757 3.0600 1.405 1.392 1.405 1.392 1.405 284,397 1.3916 0.32%
2015-07-30 0 3.080 3.080 3.090 3.060 3.080 214,500 660,555 3.0795 1.401 1.401 1.405 1.392 1.401 471,672 1.4005 0.33%
2015-07-29 0 3.070 3.070 3.080 3.060 3.100 26,000 80,020 3.0777 1.396 1.396 1.401 1.392 1.410 57,172 1.3996 0.33%
2015-07-28 0 3.060 3.060 3.080 3.040 3.060 108,500 331,650 3.0567 1.392 1.392 1.401 1.382 1.392 238,585 1.3901 0.66%
2015-07-27 0 3.100 3.100 3.150 3.090 3.130 333,500 1,035,495 3.1049 1.382 1.382 1.405 1.378 1.396 747,819 1.3847 -1.59%
2015-07-24 0 3.150 3.120 3.170 3.110 3.170 67,659 213,083 3.1494 1.405 1.391 1.414 1.387 1.414 151,714 1.4045 -0.63%
2015-07-23 0 3.170 3.160 3.200 3.110 3.200 121,000 383,900 3.1727 1.414 1.409 1.427 1.387 1.427 271,323 1.4149 1.60%
2015-07-22 0 3.120 3.120 3.160 3.110 3.180 123,000 388,495 3.1585 1.391 1.391 1.409 1.387 1.418 275,807 1.4086 -0.32%
2015-07-21 0 3.130 3.130 3.190 3.120 3.180 62,500 197,560 3.1610 1.396 1.396 1.423 1.391 1.418 140,146 1.4097 -1.26%
2015-07-20 0 3.170 3.170 3.190 3.140 3.260 88,000 283,090 3.2169 1.414 1.414 1.423 1.400 1.454 197,326 1.4346 1.28%
2015-07-17 0 3.130 3.130 3.200 3.120 3.140 32,500 101,600 3.1262 1.396 1.396 1.427 1.391 1.400 72,876 1.3942 0.64%
2015-07-16 0 3.110 3.110 3.140 3.100 3.180 109,500 341,810 3.1216 1.387 1.387 1.400 1.382 1.418 245,536 1.3921 0.32%
2015-07-15 0 3.100 3.100 3.180 3.100 3.120 185,000 573,645 3.1008 1.382 1.382 1.418 1.382 1.391 414,832 1.3828 0.00%
2015-07-14 0 3.100 3.100 3.180 3.100 3.200 727,200 2,287,061 3.1450 1.382 1.382 1.418 1.382 1.427 1,630,626 1.4026 3.68%
2015-07-13 0 2.990 2.990 3.080 2.950 3.070 29,000 87,425 3.0147 1.333 1.333 1.374 1.316 1.369 65,028 1.3444 -2.29%
2015-07-10 0 3.060 2.970 3.070 2.830 3.110 216,500 624,335 2.8838 1.365 1.325 1.369 1.262 1.387 485,466 1.2861 10.07%
2015-07-09 0 2.780 2.770 2.860 2.740 2.860 506,000 1,409,915 2.7864 1.240 1.235 1.275 1.222 1.275 1,134,622 1.2426 3.73%
2015-07-08 0 2.680 2.600 2.680 2.580 2.880 921,928 2,548,574 2.7644 1.195 1.160 1.195 1.151 1.284 2,067,272 1.2328 -7.90%
2015-07-07 0 2.910 2.910 2.940 2.840 3.040 193,000 559,920 2.9011 1.298 1.298 1.311 1.267 1.356 432,771 1.2938 -1.02%
2015-07-06 0 2.940 2.940 2.990 2.850 3.150 1,186,000 3,652,280 3.0795 1.311 1.311 1.333 1.271 1.405 2,659,410 1.3733 -6.67%
2015-07-03 0 3.150 3.150 3.160 3.150 3.160 78,269 246,683 3.1517 1.405 1.405 1.409 1.405 1.409 175,505 1.4056 -0.63%
2015-07-02 0 3.170 3.160 3.170 3.150 3.190 127,000 403,345 3.1759 1.414 1.409 1.414 1.405 1.423 284,777 1.4164 0.32%
2015-06-30 0 3.160 3.160 3.180 3.150 3.180 358,700 1,133,258 3.1593 1.409 1.409 1.418 1.405 1.418 804,326 1.4090 -0.32%
2015-06-29 0 3.170 3.170 3.190 3.160 3.260 420,000 1,352,175 3.2195 1.414 1.414 1.423 1.409 1.454 941,781 1.4358 -2.46%
2015-06-26 0 3.250 3.250 3.270 3.250 3.260 129,000 419,275 3.2502 1.449 1.449 1.458 1.449 1.454 289,261 1.4495 -0.31%
2015-06-25 0 3.260 3.260 3.270 3.250 3.280 187,000 608,915 3.2562 1.454 1.454 1.458 1.449 1.463 419,317 1.4522 -0.61%
2015-06-24 0 3.280 3.270 3.280 3.250 3.280 188,954 616,678 3.2636 1.463 1.458 1.463 1.449 1.463 423,698 1.4555 0.61%
2015-06-23 0 3.260 3.260 3.290 3.260 3.340 389,500 1,279,370 3.2846 1.454 1.454 1.467 1.454 1.490 873,390 1.4648 -0.31%
2015-06-22 0 3.270 3.270 3.280 3.250 3.280 91,500 298,235 3.2594 1.458 1.458 1.463 1.449 1.463 205,174 1.4536 0.62%
2015-06-19 0 3.250 3.250 3.260 3.240 3.280 287,500 935,075 3.2524 1.449 1.449 1.454 1.445 1.463 644,671 1.4505 -0.31%
2015-06-18 0 3.260 3.250 3.270 3.230 3.260 261,700 850,160 3.2486 1.454 1.449 1.458 1.440 1.454 586,819 1.4488 0.31%
2015-06-17 0 3.250 3.250 3.270 3.240 3.290 344,500 1,123,595 3.2615 1.449 1.449 1.458 1.445 1.467 772,485 1.4545 0.62%
2015-06-16 0 3.230 3.230 3.270 3.230 3.300 730,000 2,370,865 3.2478 1.440 1.440 1.458 1.440 1.472 1,636,905 1.4484 -1.22%
2015-06-15 0 3.270 3.270 3.300 3.250 3.300 324,500 1,064,780 3.2813 1.458 1.458 1.472 1.449 1.472 727,638 1.4633 0.31%
2015-06-12 0 3.260 3.250 3.260 3.250 3.290 188,000 612,765 3.2594 1.454 1.449 1.454 1.449 1.467 421,559 1.4536 0.93%
2015-06-11 0 3.230 3.230 3.280 3.220 3.300 116,945 380,844 3.2566 1.440 1.440 1.463 1.436 1.472 262,230 1.4523 0.00%
2015-06-10 0 3.230 3.230 3.250 3.220 3.270 568,000 1,839,640 3.2388 1.440 1.440 1.449 1.436 1.458 1,273,647 1.4444 0.00%
2015-06-09 0 3.230 3.230 3.250 3.230 3.310 441,500 1,439,195 3.2598 1.440 1.440 1.449 1.440 1.476 989,991 1.4537 -2.42%
2015-06-08 0 3.310 3.310 3.320 3.240 3.330 1,173,860 3,880,866 3.3061 1.476 1.476 1.481 1.445 1.485 2,632,188 1.4744 2.16%
2015-06-05 0 3.240 3.240 3.250 3.230 3.320 1,194,000 3,887,600 3.2559 1.445 1.445 1.449 1.440 1.481 2,677,349 1.4520 -0.92%
2015-06-04 0 3.270 3.270 3.280 3.250 3.310 579,769 1,897,542 3.2729 1.458 1.458 1.463 1.449 1.476 1,300,037 1.4596 -0.91%
2015-06-03 0 3.300 3.280 3.300 3.280 3.300 427,328 1,405,789 3.2897 1.472 1.463 1.472 1.463 1.472 958,213 1.4671 0.61%
2015-06-02 0 3.280 3.270 3.280 3.250 3.300 1,370,782 4,497,531 3.2810 1.463 1.458 1.463 1.449 1.472 3,073,753 1.4632 0.31%
2015-06-01 0 3.270 3.270 3.280 3.210 3.290 1,636,648 5,342,192 3.2641 1.458 1.458 1.463 1.432 1.467 3,669,914 1.4557 1.24%
2015-05-29 0 3.230 3.160 3.180 3.150 3.330 3,538,200 11,487,277 3.2466 1.440 1.409 1.418 1.405 1.485 7,933,832 1.4479 -2.42%
2015-05-28 0 3.310 3.310 3.340 3.270 3.360 917,150 3,049,702 3.3252 1.476 1.476 1.490 1.458 1.498 2,056,558 1.4829 -0.90%
2015-05-27 0 3.340 3.340 3.350 3.330 3.380 747,668 2,504,416 3.3496 1.490 1.490 1.494 1.485 1.507 1,676,523 1.4938 -0.60%
2015-05-26 0 3.360 3.340 3.350 3.340 3.400 961,000 3,232,760 3.3640 1.498 1.490 1.494 1.490 1.516 2,154,884 1.5002 0.30%
2015-05-22 0 3.350 3.340 3.350 3.320 3.350 376,500 1,258,315 3.3421 1.494 1.490 1.494 1.481 1.494 844,239 1.4905 0.60%
2015-05-21 0 3.330 3.320 3.330 3.320 3.330 262,000 871,855 3.3277 1.485 1.481 1.485 1.481 1.485 587,492 1.4840 0.00%
2015-05-20 0 3.330 3.320 3.340 3.310 3.330 111,909 371,853 3.3228 1.485 1.481 1.490 1.476 1.485 250,938 1.4819 0.30%
2015-05-19 0 3.320 3.300 3.330 3.300 3.350 130,500 432,955 3.3177 1.481 1.472 1.485 1.472 1.494 292,625 1.4796 -0.60%
2015-05-18 0 3.340 3.300 3.340 3.280 3.360 735,500 2,440,520 3.3182 1.490 1.472 1.490 1.463 1.498 1,649,238 1.4798 -0.60%
2015-05-15 0 3.360 3.350 3.360 3.340 3.380 415,155 1,394,296 3.3585 1.498 1.494 1.498 1.490 1.507 930,917 1.4978 0.30%
2015-05-14 0 3.350 3.340 3.360 3.340 3.390 313,000 1,052,797 3.3636 1.494 1.490 1.498 1.490 1.512 701,851 1.5000 0.00%
2015-05-13 0 3.350 3.350 3.360 3.340 3.370 409,000 1,371,960 3.3544 1.494 1.494 1.498 1.490 1.503 917,115 1.4960 0.00%
2015-05-12 0 3.350 3.350 3.380 3.350 3.400 2,521,000 8,533,580 3.3850 1.494 1.494 1.507 1.494 1.516 5,652,928 1.5096 -0.89%
2015-05-11 0 3.380 3.370 3.380 3.370 3.400 1,913,500 6,481,325 3.3872 1.507 1.503 1.507 1.503 1.516 4,290,709 1.5105 0.90%
2015-05-08 0 3.350 3.340 3.350 3.350 3.370 772,500 2,588,858 3.3513 1.494 1.490 1.494 1.494 1.503 1,732,204 1.4945 0.90%
2015-05-07 0 3.320 3.310 3.340 3.300 3.400 388,000 1,298,135 3.3457 1.481 1.476 1.490 1.472 1.516 870,026 1.4921 -2.06%
2015-05-06 0 3.390 3.400 3.410 3.300 3.590 1,035,500 3,528,880 3.4079 1.512 1.516 1.521 1.472 1.601 2,321,938 1.5198 2.11%
2015-05-05 0 3.320 3.320 3.350 3.320 3.400 874,000 2,937,290 3.3607 1.481 1.481 1.494 1.481 1.516 1,959,801 1.4988 -0.90%
2015-05-04 0 3.350 3.340 3.350 3.340 3.360 1,187,000 3,974,800 3.3486 1.494 1.490 1.494 1.490 1.498 2,661,652 1.4934 0.00%
2015-04-30 0 3.350 3.340 3.350 3.330 3.400 694,767 2,329,311 3.3527 1.494 1.490 1.494 1.485 1.516 1,557,901 1.4952 0.30%
2015-04-29 0 3.340 3.340 3.350 3.310 3.340 112,500 374,040 3.3248 1.490 1.490 1.494 1.476 1.490 252,263 1.4827 0.91%
2015-04-28 0 3.310 3.310 3.320 3.300 3.320 169,000 560,450 3.3163 1.476 1.476 1.481 1.472 1.481 378,955 1.4789 0.30%
2015-04-27 0 3.300 3.300 3.310 3.280 3.320 336,900 1,112,766 3.3030 1.472 1.472 1.476 1.463 1.481 755,443 1.4730 0.92%
2015-04-24 0 3.270 3.270 3.300 3.270 3.300 486,500 1,597,625 3.2839 1.458 1.458 1.472 1.458 1.472 1,090,896 1.4645 -0.61%
2015-04-23 0 3.290 3.280 3.290 3.280 3.290 295,500 971,015 3.2860 1.467 1.463 1.467 1.463 1.467 662,610 1.4654 0.30%
2015-04-22 0 3.280 3.280 3.300 3.280 3.300 151,000 496,470 3.2879 1.463 1.463 1.472 1.463 1.472 338,593 1.4663 -0.61%
2015-04-21 0 3.300 3.270 3.300 3.270 3.300 164,000 537,635 3.2783 1.472 1.458 1.472 1.458 1.472 367,743 1.4620 0.92%
2015-04-20 0 3.270 3.270 3.280 3.260 3.300 156,000 512,335 3.2842 1.458 1.458 1.463 1.454 1.472 349,804 1.4646 -0.30%
2015-04-17 0 3.280 3.280 3.320 3.280 3.320 263,600 868,993 3.2966 1.463 1.463 1.481 1.463 1.481 591,080 1.4702 -1.20%
2015-04-16 0 3.320 3.310 3.320 3.300 3.320 156,100 516,239 3.3071 1.481 1.476 1.481 1.472 1.481 350,029 1.4748 0.00%
2015-04-15 0 3.320 3.320 3.340 3.280 3.350 194,000 642,250 3.3106 1.481 1.481 1.490 1.463 1.494 435,013 1.4764 0.00%
2015-04-14 0 3.320 3.280 3.320 3.270 3.320 280,500 925,610 3.2999 1.481 1.463 1.481 1.458 1.481 628,975 1.4716 0.30%
2015-04-13 0 3.310 3.310 3.350 3.270 3.350 687,406 2,275,909 3.3109 1.476 1.476 1.494 1.458 1.494 1,541,395 1.4765 0.30%
2015-04-10 0 3.300 3.270 3.300 3.250 3.300 291,461 955,645 3.2788 1.472 1.458 1.472 1.449 1.472 653,553 1.4622 0.00%
2015-04-09 0 3.300 3.290 3.300 3.250 3.350 194,281 641,553 3.3022 1.472 1.467 1.472 1.449 1.494 435,643 1.4727 -1.49%
2015-04-08 0 3.350 3.300 3.350 3.300 3.350 736,000 2,456,845 3.3381 1.494 1.472 1.494 1.472 1.494 1,650,359 1.4887 0.90%
2015-04-02 0 3.320 3.320 3.340 3.300 3.350 93,500 311,675 3.3334 1.481 1.481 1.490 1.472 1.494 209,658 1.4866 0.61%
2015-04-01 0 3.300 3.300 3.310 3.250 3.350 165,500 550,555 3.3266 1.472 1.472 1.476 1.449 1.494 371,107 1.4835 -1.49%
2015-03-31 0 3.350 3.300 3.350 3.230 3.350 157,000 518,565 3.3030 1.494 1.472 1.494 1.440 1.494 352,047 1.4730 0.30%
2015-03-30 0 3.340 3.300 3.350 3.300 3.340 119,500 395,760 3.3118 1.490 1.472 1.494 1.472 1.490 267,959 1.4769 1.21%
2015-03-27 0 3.300 3.300 3.310 3.300 3.330 395,897 1,307,172 3.3018 1.472 1.472 1.476 1.472 1.485 887,734 1.4725 -0.30%
2015-03-26 0 3.310 3.300 3.330 3.290 3.300 1,206,600 3,981,691 3.2999 1.476 1.472 1.485 1.467 1.472 2,705,602 1.4716 -0.30%
2015-03-25 0 3.320 3.300 3.320 3.300 3.350 288,124 954,168 3.3117 1.481 1.472 1.481 1.472 1.494 646,071 1.4769 0.00%
2015-03-24 0 3.320 3.260 3.320 3.240 3.320 367,500 1,194,510 3.2504 1.481 1.454 1.481 1.445 1.481 824,058 1.4495 3.75%
2015-03-23 0 3.200 3.160 3.260 3.100 3.200 419,000 1,324,685 3.1615 1.427 1.409 1.454 1.382 1.427 939,539 1.4099 2.89%
2015-03-20 0 3.110 3.110 3.150 3.080 3.150 1,065,844 3,310,564 3.1060 1.387 1.387 1.405 1.374 1.405 2,389,980 1.3852 0.32%
2015-03-19 0 3.100 3.100 3.130 3.030 3.200 1,423,000 4,461,115 3.1350 1.382 1.382 1.396 1.351 1.427 3,190,844 1.3981 -2.52%
2015-03-18 0 3.180 3.180 3.220 3.150 3.240 497,500 1,575,420 3.1667 1.418 1.418 1.436 1.405 1.445 1,115,562 1.4122 0.95%
2015-03-17 0 3.150 3.150 3.270 3.150 3.300 450,500 1,467,775 3.2581 1.405 1.405 1.458 1.405 1.472 1,010,172 1.4530 -3.37%
2015-03-16 0 3.260 3.260 3.270 3.110 3.340 241,500 776,595 3.2157 1.454 1.454 1.458 1.387 1.490 541,524 1.4341 0.62%
2015-03-13 0 3.240 3.240 3.350 3.230 3.350 111,500 365,115 3.2746 1.445 1.445 1.494 1.440 1.494 250,020 1.4603 -0.61%
2015-03-12 0 3.260 3.260 3.290 3.210 3.290 115,000 372,340 3.2377 1.454 1.454 1.467 1.432 1.467 257,869 1.4439 -1.51%
2015-03-11 0 3.310 3.300 3.340 3.260 3.340 27,500 91,260 3.3185 1.476 1.472 1.490 1.454 1.490 61,664 1.4800 0.91%
2015-03-10 0 3.280 3.280 3.340 3.250 3.350 219,528 724,990 3.3025 1.463 1.463 1.490 1.449 1.494 492,255 1.4728 -1.80%
2015-03-09 0 3.340 3.360 3.380 3.330 3.370 184,000 615,930 3.3474 1.490 1.498 1.507 1.485 1.503 412,590 1.4928 -2.05%
2015-03-06 0 3.410 3.410 3.590 3.250 3.430 30,524 103,933 3.4050 1.521 1.521 1.601 1.449 1.530 68,445 1.5185 -0.29%
2015-03-05 0 3.420 3.420 3.580 3.410 3.580 118,000 405,950 3.4403 1.525 1.525 1.597 1.521 1.597 264,596 1.5342 -0.87%
2015-03-04 0 3.450 3.450 3.470 3.430 3.560 61,500 213,770 3.4759 1.539 1.539 1.547 1.530 1.588 137,904 1.5501 -0.86%
2015-03-03 0 3.480 3.480 3.570 3.450 3.570 68,500 240,242 3.5072 1.552 1.552 1.592 1.539 1.592 153,600 1.5641 -2.25%
2015-03-02 0 3.560 3.560 3.590 3.500 3.600 52,000 183,350 3.5260 1.588 1.588 1.601 1.561 1.605 116,601 1.5725 -1.11%
2015-02-27 0 3.600 3.550 3.600 3.530 3.670 62,500 223,280 3.5725 1.605 1.583 1.605 1.574 1.637 140,146 1.5932 1.69%
2015-02-26 0 3.540 3.540 3.610 3.530 3.600 23,400 83,036 3.5485 1.579 1.579 1.610 1.574 1.605 52,471 1.5825 -2.48%
2015-02-25 0 3.630 3.540 3.640 3.550 3.640 161,500 573,890 3.5535 1.619 1.579 1.623 1.583 1.623 362,137 1.5847 2.25%
2015-02-24 0 3.550 3.530 3.630 3.550 3.550 20,751 73,531 3.5435 1.583 1.574 1.619 1.583 1.583 46,531 1.5803 0.00%
2015-02-23 0 3.550 3.550 3.630 3.540 3.630 24,000 85,435 3.5598 1.583 1.583 1.619 1.579 1.619 53,816 1.5875 0.00%
2015-02-18 0 3.550 3.530 3.620 3.550 3.550 1,000 3,550 3.5500 1.583 1.574 1.614 1.583 1.583 2,242 1.5832 -1.93%
2015-02-17 0 3.620 3.550 3.640 3.600 3.650 246,000 885,825 3.6009 1.614 1.583 1.623 1.605 1.628 551,615 1.6059 1.97%
2015-02-16 0 3.550 3.550 3.620 3.550 3.590 11,000 39,110 3.5555 1.583 1.583 1.614 1.583 1.601 24,666 1.5856 0.00%
2015-02-13 0 3.550 3.540 3.580 3.540 3.640 141,000 505,205 3.5830 1.583 1.579 1.597 1.579 1.623 316,169 1.5979 -0.56%
2015-02-12 0 3.570 3.560 3.630 3.570 3.620 13,500 48,700 3.6074 1.592 1.588 1.619 1.592 1.614 30,272 1.6088 0.85%
2015-02-11 0 3.540 3.540 3.620 3.540 3.650 129,500 465,690 3.5961 1.579 1.579 1.614 1.579 1.628 290,382 1.6037 -0.28%
2015-02-10 0 3.550 3.530 3.580 - - 242 842 3.4793 1.583 1.574 1.597 - - 543 1.5517 0.00%
2015-02-09 0 3.550 3.530 3.950 3.420 3.650 118,000 422,505 3.5806 1.583 1.574 1.762 1.525 1.628 264,596 1.5968 -3.53%
2015-02-06 0 3.680 3.680 3.750 - - 208,000 758,409 3.6462 1.641 1.641 1.672 - - 466,406 1.6261 0.00%
2015-02-05 0 3.680 3.640 3.700 3.640 3.690 24,228 88,338 3.6461 1.641 1.623 1.650 1.623 1.646 54,327 1.6260 0.00%
2015-02-04 0 3.680 3.640 3.700 3.650 3.690 15,513 56,676 3.6535 1.641 1.623 1.650 1.628 1.646 34,785 1.6293 0.82%
2015-02-03 0 3.650 3.650 3.720 3.650 3.710 223,000 814,615 3.6530 1.628 1.628 1.659 1.628 1.655 500,041 1.6291 -1.35%
2015-02-02 0 3.700 3.680 3.700 3.620 3.780 171,500 633,975 3.6966 1.650 1.641 1.650 1.614 1.686 384,561 1.6486 1.37%
2015-01-30 0 3.650 3.650 3.720 3.650 3.720 47,000 173,110 3.6832 1.628 1.628 1.659 1.628 1.659 105,390 1.6426 -1.35%
2015-01-29 0 3.700 3.700 3.720 3.700 3.700 12,000 44,400 3.7000 1.650 1.650 1.659 1.650 1.650 26,908 1.6501 0.54%
2015-01-28 0 3.680 3.650 3.680 3.610 3.680 32,000 117,045 3.6577 1.641 1.628 1.641 1.610 1.641 71,755 1.6312 1.94%
2015-01-27 0 3.610 3.600 3.680 3.600 3.610 550,500 1,981,900 3.6002 1.610 1.605 1.641 1.605 1.610 1,234,406 1.6055 0.84%
2015-01-26 0 3.580 3.580 3.680 3.580 3.600 65,000 233,935 3.5990 1.597 1.597 1.641 1.597 1.605 145,752 1.6050 -0.56%
2015-01-23 0 3.600 3.600 3.670 3.580 3.680 157,000 564,560 3.5959 1.605 1.605 1.637 1.597 1.641 352,047 1.6037 0.56%
2015-01-22 0 3.580 3.580 3.600 3.580 3.730 106,232 381,818 3.5942 1.597 1.597 1.605 1.597 1.663 238,208 1.6029 -0.83%
2015-01-21 0 3.610 3.610 3.650 3.560 3.610 154,000 551,455 3.5809 1.610 1.610 1.628 1.588 1.610 345,320 1.5969 0.00%
2015-01-20 0 3.610 3.610 3.820 3.600 3.630 106,500 384,490 3.6102 1.610 1.610 1.704 1.605 1.619 238,809 1.6100 0.28%
2015-01-19 0 3.600 3.600 3.680 3.600 3.700 148,500 546,505 3.6802 1.605 1.605 1.641 1.605 1.650 332,987 1.6412 -2.70%
2015-01-16 0 3.700 3.680 3.700 3.680 3.700 183,500 678,110 3.6954 1.650 1.641 1.650 1.641 1.650 411,469 1.6480 0.00%
2015-01-15 0 3.700 3.700 3.820 3.680 3.730 109,000 403,620 3.7029 1.650 1.650 1.704 1.641 1.663 244,415 1.6514 -1.07%
2015-01-14 0 3.740 3.710 3.750 3.680 3.900 270,000 999,505 3.7019 1.668 1.655 1.672 1.641 1.739 605,431 1.6509 -4.59%
2015-01-13 0 3.920 3.720 3.930 3.710 3.950 47,000 175,495 3.7339 1.748 1.659 1.753 1.655 1.762 105,390 1.6652 3.98%
2015-01-12 0 3.770 3.740 3.800 3.710 3.790 9,171 34,249 3.7345 1.681 1.668 1.695 1.655 1.690 20,564 1.6654 -0.53%
2015-01-09 0 3.790 3.740 3.880 3.780 3.880 291,441 1,111,174 3.8127 1.690 1.668 1.730 1.686 1.730 653,509 1.7003 -0.26%
2015-01-08 0 3.800 3.690 3.870 3.690 3.900 215,000 802,070 3.7306 1.695 1.646 1.726 1.646 1.739 482,102 1.6637 1.06%
2015-01-07 0 3.760 3.700 3.770 3.680 3.760 92,000 343,745 3.7364 1.677 1.650 1.681 1.641 1.677 206,295 1.6663 1.08%
2015-01-06 0 3.720 3.700 3.770 3.720 3.770 190,000 706,930 3.7207 1.659 1.650 1.681 1.659 1.681 426,044 1.6593 -1.59%
2015-01-05 0 3.780 3.770 3.780 3.740 3.780 45,000 169,090 3.7576 1.686 1.681 1.686 1.668 1.686 100,905 1.6757 1.34%
2015-01-02 0 3.730 3.730 3.800 3.700 3.830 185,500 690,630 3.7231 1.663 1.663 1.695 1.650 1.708 415,953 1.6604 -2.86%
2014-12-31 0 3.840 3.700 3.850 3.750 3.850 11,500 43,730 3.8026 1.713 1.650 1.717 1.672 1.717 25,787 1.6958 2.67%
2014-12-30 0 3.740 3.700 3.750 3.710 3.790 144,500 546,145 3.7796 1.668 1.650 1.672 1.655 1.690 324,017 1.6855 -0.53%
2014-12-29 0 3.760 3.750 3.760 3.750 3.880 749,728 2,831,342 3.7765 1.677 1.672 1.677 1.672 1.730 1,681,142 1.6842 0.27%
2014-12-24 0 3.750 3.720 3.750 3.720 3.750 212,000 791,947 3.7356 1.672 1.659 1.672 1.659 1.672 475,375 1.6659 0.27%
2014-12-23 0 3.740 3.700 3.750 3.680 3.750 207,500 766,775 3.6953 1.668 1.650 1.672 1.641 1.672 465,285 1.6480 -0.27%
2014-12-22 0 3.750 3.690 3.860 3.690 3.860 63,000 234,780 3.7267 1.672 1.646 1.721 1.646 1.721 141,267 1.6620 0.00%
2014-12-19 0 3.750 3.710 3.870 3.680 3.860 90,500 335,160 3.7034 1.672 1.655 1.726 1.641 1.721 202,931 1.6516 0.00%
2014-12-18 0 3.750 3.690 3.930 3.680 3.870 34,500 128,275 3.7181 1.672 1.646 1.753 1.641 1.726 77,361 1.6581 3.02%
2014-12-17 0 3.640 3.640 3.790 3.640 3.790 411,518 1,518,550 3.6901 1.623 1.623 1.690 1.623 1.690 922,761 1.6457 -1.89%
2014-12-16 0 3.710 3.710 3.740 3.700 3.710 36,000 133,400 3.7056 1.655 1.655 1.668 1.650 1.655 80,724 1.6525 0.00%
2014-12-15 0 3.710 3.710 3.740 3.710 3.740 23,000 85,350 3.7109 1.655 1.655 1.668 1.655 1.668 51,574 1.6549 -0.80%
2014-12-12 0 3.740 3.740 3.750 3.740 3.890 520,000 1,999,665 3.8455 1.668 1.668 1.672 1.668 1.735 1,166,014 1.7150 -4.10%
2014-12-11 0 3.900 3.850 3.900 3.850 3.900 35,500 136,975 3.8585 1.739 1.717 1.739 1.717 1.739 79,603 1.7207 1.30%
2014-12-10 0 3.850 3.850 3.900 3.850 3.890 55,500 215,020 3.8742 1.717 1.717 1.739 1.717 1.735 124,450 1.7278 -0.77%
2014-12-09 0 3.880 3.850 3.900 3.760 3.910 1,225,000 4,747,835 3.8758 1.730 1.717 1.739 1.677 1.744 2,746,861 1.7285 -0.51%
2014-12-08 0 3.900 3.770 3.900 3.690 3.900 263,500 989,710 3.7560 1.739 1.681 1.739 1.646 1.739 590,855 1.6750 3.72%
2014-12-05 0 3.760 3.750 3.760 3.720 3.760 137,000 512,445 3.7405 1.677 1.672 1.677 1.659 1.677 307,200 1.6681 -1.31%
2014-12-04 0 3.810 3.810 3.850 3.800 3.870 53,000 202,000 3.8113 1.699 1.699 1.717 1.695 1.726 118,844 1.6997 0.00%
2014-12-03 0 3.810 3.800 3.810 3.800 3.900 221,500 846,955 3.8237 1.699 1.695 1.699 1.695 1.739 496,677 1.7052 0.00%
2014-12-02 0 3.810 3.780 3.810 3.810 3.970 178,000 696,335 3.9120 1.699 1.686 1.699 1.699 1.770 399,136 1.7446 -4.27%
2014-12-01 0 3.980 3.950 3.990 3.940 4.020 157,500 628,185 3.9885 1.775 1.762 1.779 1.757 1.793 353,168 1.7787 -1.24%
2014-11-28 0 4.030 4.020 4.080 4.010 4.100 454,348 1,856,330 4.0857 1.797 1.793 1.820 1.788 1.828 1,018,801 1.8221 -1.23%
2014-11-27 0 4.080 4.080 4.110 4.010 4.150 99,000 402,240 4.0630 1.820 1.820 1.833 1.788 1.851 221,991 1.8120 0.99%
2014-11-26 0 4.040 4.040 4.100 4.030 4.040 44,820 180,768 4.0332 1.802 1.802 1.828 1.797 1.802 100,501 1.7987 0.50%
2014-11-25 0 4.020 4.020 4.050 4.010 4.130 142,340 574,366 4.0352 1.793 1.793 1.806 1.788 1.842 319,174 1.7995 -2.43%
2014-11-24 0 4.120 4.120 4.160 4.080 4.250 36,500 149,895 4.1067 1.837 1.837 1.855 1.820 1.895 81,845 1.8314 0.49%
2014-11-21 0 4.100 4.100 4.140 4.100 4.100 25,000 102,500 4.1000 1.828 1.828 1.846 1.828 1.828 56,058 1.8285 0.00%
2014-11-20 0 4.100 4.100 4.130 4.100 4.100 30,000 123,000 4.1000 1.828 1.828 1.842 1.828 1.828 67,270 1.8285 1.23%
2014-11-19 0 4.050 4.050 4.100 4.050 4.100 361,000 1,464,690 4.0573 1.806 1.806 1.828 1.806 1.828 809,483 1.8094 0.00%
2014-11-18 0 4.050 4.050 4.150 4.050 4.060 31,000 125,790 4.0577 1.806 1.806 1.851 1.806 1.811 69,512 1.8096 -0.49%
2014-11-17 0 4.070 4.060 4.160 4.060 4.160 106,000 430,685 4.0631 1.815 1.811 1.855 1.811 1.855 237,688 1.8120 0.25%
2014-11-14 0 4.060 4.060 4.160 4.050 4.160 51,500 210,000 4.0777 1.811 1.811 1.855 1.806 1.855 115,480 1.8185 -0.25%
2014-11-13 0 4.070 4.070 4.160 4.160 4.160 500 2,080 4.1600 1.815 1.815 1.855 1.855 1.855 1,121 1.8552 0.25%
2014-11-12 0 4.060 4.060 4.210 4.060 4.130 24,500 100,860 4.1167 1.811 1.811 1.878 1.811 1.842 54,937 1.8359 0.00%
2014-11-11 0 4.060 4.060 4.110 4.050 4.100 63,600 258,195 4.0597 1.811 1.811 1.833 1.806 1.828 142,613 1.8105 -0.98%
2014-11-10 0 4.100 4.020 4.100 4.080 4.100 10,000 40,940 4.0940 1.828 1.793 1.828 1.820 1.828 22,423 1.8258 1.23%
2014-11-07 0 4.050 4.050 4.090 4.050 4.090 15,300 62,433 4.0806 1.806 1.806 1.824 1.806 1.824 34,308 1.8198 0.25%
2014-11-06 0 4.040 4.050 4.180 4.010 4.040 232,500 936,765 4.0291 1.802 1.806 1.864 1.788 1.802 521,343 1.7968 0.00%
2014-11-05 0 4.040 4.040 4.090 4.000 4.100 51,500 208,200 4.0427 1.802 1.802 1.824 1.784 1.828 115,480 1.8029 -1.46%
2014-11-04 0 4.100 4.100 4.160 4.060 4.120 49,000 200,410 4.0900 1.828 1.828 1.855 1.811 1.837 109,874 1.8240 0.99%
2014-11-03 0 4.060 4.060 4.100 4.010 4.060 13,000 52,700 4.0538 1.811 1.811 1.828 1.788 1.811 29,150 1.8079 -0.25%
2014-10-31 0 4.070 4.060 4.100 4.060 4.070 5,500 22,340 4.0618 1.815 1.811 1.828 1.811 1.815 12,333 1.8114 0.25%
2014-10-30 0 4.060 4.060 4.100 4.040 4.060 21,000 84,870 4.0414 1.811 1.811 1.828 1.802 1.811 47,089 1.8023 -0.49%
2014-10-29 0 4.080 4.070 4.200 4.040 4.080 13,191 53,460 4.0528 1.820 1.815 1.873 1.802 1.820 29,579 1.8074 1.75%
2014-10-28 0 4.010 4.010 4.150 4.010 4.060 43,500 175,950 4.0448 1.788 1.788 1.851 1.788 1.811 97,542 1.8038 -0.99%
2014-10-27 0 4.050 4.050 4.200 4.020 4.070 30,090 121,708 4.0448 1.806 1.806 1.873 1.793 1.815 67,472 1.8038 -1.22%
2014-10-24 0 4.100 4.100 4.190 4.080 4.200 78,000 324,040 4.1544 1.828 1.828 1.869 1.820 1.873 174,902 1.8527 -1.44%
2014-10-23 0 4.160 4.100 4.160 4.040 4.160 83,500 340,500 4.0778 1.855 1.828 1.855 1.802 1.855 187,235 1.8186 1.46%
2014-10-22 0 4.100 4.090 4.190 4.090 4.200 11,000 45,990 4.1809 1.828 1.824 1.869 1.824 1.873 24,666 1.8645 0.49%
2014-10-21 0 4.080 4.080 4.120 4.060 4.200 21,500 88,190 4.1019 1.820 1.820 1.837 1.811 1.873 48,210 1.8293 -0.49%
2014-10-20 0 4.100 4.100 4.130 4.100 4.100 44,000 180,400 4.1000 1.828 1.828 1.842 1.828 1.828 98,663 1.8285 -0.24%
2014-10-17 0 4.110 4.060 4.130 4.040 4.110 74,500 304,310 4.0847 1.833 1.811 1.842 1.802 1.833 167,054 1.8216 0.49%
2014-10-16 0 4.090 4.080 4.090 4.090 4.120 19,000 78,245 4.1182 1.824 1.820 1.824 1.824 1.837 42,604 1.8365 0.25%
2014-10-15 0 4.080 4.080 4.120 4.010 4.120 206,000 837,640 4.0662 1.820 1.820 1.837 1.788 1.837 461,921 1.8134 -1.21%
2014-10-14 0 4.130 4.120 4.200 4.120 4.140 458,087 1,887,807 4.1211 1.842 1.837 1.873 1.837 1.846 1,027,185 1.8378 -0.24%
2014-10-13 0 4.140 4.140 4.160 4.140 4.160 65,500 271,830 4.1501 1.846 1.846 1.855 1.846 1.855 146,873 1.8508 -0.96%
2014-10-10 0 4.180 4.160 4.180 4.180 4.180 10,500 43,890 4.1800 1.864 1.855 1.864 1.864 1.864 23,545 1.8641 -0.95%
2014-10-09 0 4.220 4.200 4.250 4.200 4.260 27,000 114,500 4.2407 1.882 1.873 1.895 1.873 1.900 60,543 1.8912 0.48%
2014-10-08 0 4.200 4.180 4.200 4.100 4.200 195,500 807,385 4.1298 1.873 1.864 1.873 1.828 1.873 438,377 1.8418 1.69%
2014-10-07 0 4.130 4.110 4.130 4.040 4.130 496,500 2,024,565 4.0777 1.842 1.833 1.842 1.802 1.842 1,113,320 1.8185 0.98%
2014-10-06 0 4.090 4.060 4.090 4.090 4.140 50,000 205,375 4.1075 1.824 1.811 1.824 1.824 1.846 112,117 1.8318 -0.73%
2014-10-03 0 4.120 4.120 4.150 4.050 4.150 115,000 471,240 4.0977 1.837 1.837 1.851 1.806 1.851 257,869 1.8274 -2.14%
2014-09-30 0 4.210 4.210 4.250 4.200 4.280 81,000 343,540 4.2412 1.878 1.878 1.895 1.873 1.909 181,629 1.8914 -2.09%
2014-09-29 0 4.300 4.280 4.300 4.300 4.320 397,500 1,712,685 4.3086 1.918 1.909 1.918 1.918 1.927 891,328 1.9215 -0.46%
2014-09-26 0 4.320 4.310 4.360 4.310 4.340 104,700 451,510 4.3124 1.927 1.922 1.944 1.922 1.935 234,773 1.9232 -0.69%
2014-09-25 0 4.350 4.320 4.350 4.310 4.350 12,000 51,955 4.3296 1.940 1.927 1.940 1.922 1.940 26,908 1.9308 0.93%
2014-09-24 0 4.310 4.310 4.410 4.310 4.400 70,500 307,555 4.3625 1.922 1.922 1.967 1.922 1.962 158,085 1.9455 -0.23%
2014-09-23 0 4.320 4.320 4.390 4.310 4.320 67,000 288,910 4.3121 1.927 1.927 1.958 1.922 1.927 150,236 1.9230 0.23%
2014-09-22 0 4.310 4.310 4.350 4.310 4.350 39,082 168,488 4.3111 1.922 1.922 1.940 1.922 1.940 87,635 1.9226 -0.23%
2014-09-19 0 4.320 4.310 4.340 4.310 4.350 150,716 654,298 4.3413 1.927 1.922 1.935 1.922 1.940 337,956 1.9360 -0.69%
2014-09-18 0 4.350 4.320 4.380 4.320 4.350 3,396 14,665 4.3183 1.940 1.927 1.953 1.927 1.940 7,615 1.9258 0.00%
2014-09-17 0 4.350 4.340 4.400 4.310 4.360 172,383 747,401 4.3357 1.940 1.935 1.962 1.922 1.944 386,541 1.9336 -0.91%
2014-09-16 0 4.390 4.350 4.390 4.310 4.400 33,500 146,265 4.3661 1.958 1.940 1.958 1.922 1.962 75,118 1.9471 1.39%
2014-09-15 0 4.330 4.330 4.350 4.320 4.390 113,000 493,240 4.3650 1.931 1.931 1.940 1.927 1.958 253,384 1.9466 -1.37%
2014-09-12 0 4.390 4.390 4.400 4.390 4.390 40,000 175,600 4.3900 1.958 1.958 1.962 1.958 1.958 89,693 1.9578 0.00%
2014-09-11 0 4.390 4.390 4.400 4.390 4.400 30,000 131,800 4.3933 1.958 1.958 1.962 1.958 1.962 67,270 1.9593 -0.23%
2014-09-10 0 4.400 4.390 4.410 4.390 4.410 418,538 1,839,774 4.3957 1.962 1.958 1.967 1.958 1.967 938,503 1.9603 0.23%
2014-09-08 0 4.390 4.380 4.400 4.370 4.400 51,084 224,148 4.3878 1.958 1.953 1.962 1.949 1.962 114,547 1.9568 -0.45%
2014-09-05 0 4.410 4.380 4.420 4.410 4.420 1,813 8,008 4.4170 1.967 1.953 1.971 1.967 1.971 4,065 1.9698 0.23%
2014-09-04 0 4.400 4.390 4.410 4.340 4.430 206,000 903,750 4.3871 1.962 1.958 1.967 1.935 1.976 461,921 1.9565 0.46%
2014-09-03 0 4.380 4.350 4.380 4.320 4.380 223,500 967,300 4.3280 1.953 1.940 1.953 1.927 1.953 501,162 1.9301 0.00%
2014-09-02 0 4.380 4.350 4.400 4.380 4.400 29,000 127,065 4.3816 1.953 1.940 1.962 1.953 1.962 65,028 1.9540 -0.68%
2014-09-01 0 4.410 4.370 4.410 4.350 4.420 511,716 2,247,845 4.3928 1.967 1.949 1.967 1.940 1.971 1,147,439 1.9590 0.23%
2014-08-29 0 4.400 4.390 4.410 4.390 4.410 160,500 707,080 4.4055 1.962 1.958 1.967 1.958 1.967 359,895 1.9647 -0.23%
2014-08-28 0 4.410 4.400 4.420 4.400 4.410 141,800 625,268 4.4095 1.967 1.962 1.971 1.962 1.967 317,963 1.9665 0.00%
2014-08-27 0 4.410 4.400 4.420 4.410 4.420 81,000 357,820 4.4175 1.967 1.962 1.971 1.967 1.971 181,629 1.9701 0.00%
2014-08-26 0 4.410 4.410 4.420 4.410 4.410 19,000 83,790 4.4100 1.967 1.967 1.971 1.967 1.967 42,604 1.9667 -0.23%
2014-08-25 0 4.420 4.410 4.420 4.400 4.420 456,500 2,013,825 4.4114 1.971 1.967 1.971 1.962 1.971 1,023,626 1.9673 0.45%
2014-08-22 0 4.400 4.400 4.420 4.400 4.420 157,500 693,795 4.4050 1.962 1.962 1.971 1.962 1.971 353,168 1.9645 -0.68%
2014-08-21 0 4.430 4.400 4.430 4.400 4.430 55,000 242,830 4.4151 1.976 1.962 1.976 1.962 1.976 123,328 1.9690 0.23%
2014-08-20 0 4.420 4.410 4.420 4.390 4.430 235,500 1,040,325 4.4175 1.971 1.967 1.971 1.958 1.976 528,070 1.9701 0.23%
2014-08-19 0 4.410 4.400 4.410 4.400 4.430 41,600 183,391 4.4084 1.967 1.962 1.967 1.962 1.976 93,281 1.9660 -0.23%
2014-08-18 0 4.420 4.400 4.420 4.400 4.420 167,000 734,860 4.4004 1.971 1.962 1.971 1.962 1.971 374,470 1.9624 0.45%
2014-08-15 0 4.400 4.400 4.420 4.400 4.420 1,670,500 7,350,660 4.4003 1.962 1.962 1.971 1.962 1.971 3,745,822 1.9624 0.00%
2014-08-14 0 4.400 4.400 4.410 4.400 4.410 596,000 2,622,415 4.4000 1.962 1.962 1.967 1.962 1.967 1,336,432 1.9623 0.00%
2014-08-13 0 4.400 4.390 4.400 4.390 4.400 708,000 3,114,255 4.3987 1.962 1.958 1.962 1.958 1.962 1,587,574 1.9616 0.46%
2014-08-12 0 4.380 4.360 4.400 4.350 4.380 18,500 80,835 4.3695 1.953 1.944 1.962 1.940 1.953 41,483 1.9486 -0.23%
2014-08-11 0 4.390 4.380 4.400 4.330 4.400 163,856 716,214 4.3710 1.958 1.953 1.962 1.931 1.962 367,420 1.9493 1.15%
2014-08-08 0 4.340 4.320 4.400 4.320 4.400 39,500 171,335 4.3376 1.935 1.927 1.962 1.927 1.962 88,572 1.9344 0.23%
2014-08-07 0 4.330 4.320 4.410 4.320 4.350 27,000 116,970 4.3322 1.931 1.927 1.967 1.927 1.940 60,543 1.9320 -0.46%
2014-08-06 0 4.350 4.360 4.410 4.300 4.410 120,500 525,970 4.3649 1.940 1.944 1.967 1.918 1.967 270,201 1.9466 -0.46%
2014-08-05 0 4.370 4.360 4.410 4.370 4.410 27,500 120,295 4.3744 1.949 1.944 1.967 1.949 1.967 61,664 1.9508 -0.23%
2014-08-04 0 4.380 4.380 4.400 4.370 4.420 381,500 1,678,325 4.3993 1.953 1.953 1.962 1.949 1.971 855,451 1.9619 -0.90%
2014-08-01 0 4.420 4.400 4.420 4.390 4.420 138,000 607,830 4.4046 1.971 1.962 1.971 1.958 1.971 309,442 1.9643 0.45%
2014-07-31 0 4.400 4.380 4.420 4.380 4.410 358,000 1,572,375 4.3921 1.962 1.953 1.971 1.953 1.967 802,756 1.9587 -0.23%
2014-07-30 0 4.410 4.400 4.410 4.350 4.420 329,400 1,447,615 4.3947 1.967 1.962 1.967 1.940 1.971 738,625 1.9599 0.23%
2014-07-29 0 4.400 4.390 4.400 4.370 4.450 626,500 2,754,525 4.3967 1.962 1.958 1.962 1.949 1.985 1,404,823 1.9608 -0.90%
2014-07-28 0 4.640 4.630 4.640 4.600 4.640 533,000 2,466,735 4.6280 1.980 1.976 1.980 1.963 1.980 1,249,001 1.9750 0.00%
2014-07-25 0 4.640 4.640 4.650 4.620 4.680 3,761,284 17,479,394 4.6472 1.980 1.980 1.984 1.972 1.997 8,813,974 1.9831 -1.07%
2014-07-24 0 4.690 4.690 4.700 4.680 4.740 1,126,392 5,295,193 4.7010 2.001 2.001 2.006 1.997 2.023 2,639,521 2.0061 -0.85%
2014-07-23 0 4.730 4.720 4.740 4.710 4.740 528,000 2,495,305 4.7260 2.018 2.014 2.023 2.010 2.023 1,237,284 2.0168 0.21%
2014-07-22 0 4.720 4.720 4.730 4.700 4.730 62,105 292,918 4.7165 2.014 2.014 2.018 2.006 2.018 145,533 2.0127 0.00%
2014-07-21 0 4.720 4.720 4.730 4.700 4.730 432,000 2,036,025 4.7130 2.014 2.014 2.018 2.006 2.018 1,012,324 2.0112 0.43%
2014-07-18 0 4.700 4.700 4.720 4.700 4.720 241,000 1,134,185 4.7062 2.006 2.006 2.014 2.006 2.014 564,745 2.0083 0.00%
2014-07-17 0 4.700 4.700 4.720 4.680 4.720 478,991 2,250,968 4.6994 2.006 2.006 2.014 1.997 2.014 1,122,440 2.0054 0.43%
2014-07-16 0 4.680 4.680 4.700 4.650 4.710 243,500 1,140,675 4.6845 1.997 1.997 2.006 1.984 2.010 570,604 1.9991 -0.64%
2014-07-15 0 4.710 4.710 4.830 4.660 4.750 135,000 635,180 4.7050 2.010 2.010 2.061 1.989 2.027 316,351 2.0078 0.21%
2014-07-14 0 4.700 4.700 4.760 4.700 4.750 22,000 103,825 4.7193 2.006 2.006 2.031 2.006 2.027 51,554 2.0139 0.00%
2014-07-11 0 4.700 4.680 4.710 4.700 4.720 11,500 54,150 4.7087 2.006 1.997 2.010 2.006 2.014 26,948 2.0094 0.43%
2014-07-10 0 4.680 4.680 4.800 - - 0 0 - 1.997 1.997 2.048 - - 0 - 0.00%
2014-07-09 0 4.680 4.680 4.800 4.650 4.710 162,000 759,167 4.6862 1.997 1.997 2.048 1.984 2.010 379,621 1.9998 -0.64%
2014-07-08 0 4.710 4.700 4.800 4.690 4.800 146,335 689,045 4.7087 2.010 2.006 2.048 2.001 2.048 342,913 2.0094 -0.84%
2014-07-07 0 4.750 4.730 4.760 4.730 4.830 39,000 185,365 4.7529 2.027 2.018 2.031 2.018 2.061 91,390 2.0283 -0.21%
2014-07-04 0 4.760 4.760 4.780 4.750 4.790 24,500 116,820 4.7682 2.031 2.031 2.040 2.027 2.044 57,412 2.0348 0.42%
2014-07-03 0 4.740 4.740 4.790 4.710 4.800 62,500 295,310 4.7250 2.023 2.023 2.044 2.010 2.048 146,459 2.0163 0.85%
2014-07-02 0 4.700 4.700 4.710 4.690 4.730 362,000 1,702,640 4.7034 2.006 2.006 2.010 2.001 2.018 848,290 2.0071 -0.42%
2014-06-30 0 4.720 4.720 4.780 4.710 4.800 63,500 299,895 4.7228 2.014 2.014 2.040 2.010 2.048 148,802 2.0154 0.00%
2014-06-27 0 4.720 4.720 4.750 4.700 4.750 16,500 77,960 4.7248 2.014 2.014 2.027 2.006 2.027 38,665 2.0163 -0.42%
2014-06-26 0 4.740 4.740 4.770 4.740 4.740 25,500 120,870 4.7400 2.023 2.023 2.036 2.023 2.023 59,755 2.0228 0.00%
2014-06-25 0 4.740 4.740 4.750 4.700 4.750 122,000 576,000 4.7213 2.023 2.023 2.027 2.006 2.027 285,888 2.0148 0.85%
2014-06-24 0 4.700 4.700 4.790 4.700 4.710 96,520 455,474 4.7190 2.006 2.006 2.044 2.006 2.010 226,179 2.0138 -0.21%
2014-06-23 0 4.710 4.710 4.800 4.710 4.780 10,400 49,073 4.7186 2.010 2.010 2.048 2.010 2.040 24,371 2.0136 0.00%
2014-06-20 0 4.710 4.710 4.720 4.700 4.750 48,132 226,861 4.7133 2.010 2.010 2.014 2.006 2.027 112,790 2.0114 0.00%
2014-06-19 0 4.710 4.710 4.750 4.660 4.750 79,000 371,365 4.7008 2.010 2.010 2.027 1.989 2.027 185,124 2.0060 -0.84%
2014-06-18 0 4.750 4.690 4.770 4.690 4.780 132,500 629,400 4.7502 2.027 2.001 2.036 2.001 2.040 310,493 2.0271 0.00%
2014-06-17 0 4.750 4.700 4.760 4.690 4.760 13,500 63,815 4.7270 2.027 2.006 2.031 2.001 2.031 31,635 2.0172 -0.42%
2014-06-16 0 4.770 4.770 4.780 4.650 4.810 140,000 656,455 4.6890 2.036 2.036 2.040 1.984 2.053 328,068 2.0010 -0.21%
2014-06-13 0 4.780 4.780 4.800 4.720 4.830 248,500 1,186,070 4.7729 2.040 2.040 2.048 2.014 2.061 582,320 2.0368 2.14%
2014-06-12 0 4.680 4.660 4.750 4.660 4.680 42,500 198,485 4.6702 1.997 1.989 2.027 1.989 1.997 99,592 1.9930 -0.21%
2014-06-11 0 4.690 4.690 4.710 4.660 4.710 47,000 220,410 4.6896 2.001 2.001 2.010 1.989 2.010 110,137 2.0012 0.64%
2014-06-10 0 4.660 4.660 4.690 4.660 4.690 9,500 44,510 4.6853 1.989 1.989 2.001 1.989 2.001 22,262 1.9994 -0.64%
2014-06-09 0 4.690 4.670 4.690 4.650 4.690 158,495 740,461 4.6718 2.001 1.993 2.001 1.984 2.001 371,408 1.9937 0.00%
2014-06-06 0 4.690 4.650 4.700 4.650 4.760 279,000 1,298,100 4.6527 2.001 1.984 2.006 1.984 2.031 653,792 1.9855 0.43%
2014-06-05 0 4.670 4.670 4.710 4.650 4.770 51,500 240,880 4.6773 1.993 1.993 2.010 1.984 2.036 120,682 1.9960 0.21%
2014-06-04 0 4.660 4.660 4.700 4.630 4.770 73,000 339,660 4.6529 1.989 1.989 2.006 1.976 2.036 171,064 1.9856 0.22%
2014-06-03 0 4.650 4.650 4.710 4.600 4.780 172,000 798,778 4.6441 1.984 1.984 2.010 1.963 2.040 403,055 1.9818 1.31%
2014-05-30 0 4.590 4.580 4.610 4.560 4.630 78,500 359,805 4.5835 1.959 1.954 1.967 1.946 1.976 183,952 1.9560 -0.65%
2014-05-29 0 4.620 4.620 4.630 4.580 4.700 389,500 1,799,970 4.6212 1.972 1.972 1.976 1.954 2.006 912,732 1.9721 -1.49%
2014-05-28 0 4.690 4.690 4.710 4.650 4.710 51,500 241,325 4.6859 2.001 2.001 2.010 1.984 2.010 120,682 1.9997 -0.42%
2014-05-27 0 4.710 4.660 4.710 4.640 4.710 24,000 112,755 4.6981 2.010 1.989 2.010 1.980 2.010 56,240 2.0049 1.07%
2014-05-26 0 4.660 4.650 4.690 4.650 4.670 24,500 114,150 4.6592 1.989 1.984 2.001 1.984 1.993 57,412 1.9883 0.43%
2014-05-23 0 4.640 4.640 4.780 4.630 4.690 89,000 413,225 4.6430 1.980 1.980 2.040 1.976 2.001 208,557 1.9813 -0.43%
2014-05-22 0 4.660 4.630 4.670 4.590 4.700 292,500 1,362,580 4.6584 1.989 1.976 1.993 1.959 2.006 685,427 1.9879 -0.64%
2014-05-21 0 4.690 4.690 4.720 4.640 4.740 102,048 479,177 4.6956 2.001 2.001 2.014 1.980 2.023 239,133 2.0038 -1.05%
2014-05-20 0 4.740 4.740 4.760 4.700 4.780 152,000 720,590 4.7407 2.023 2.023 2.031 2.006 2.040 356,188 2.0231 0.21%
2014-05-19 0 4.730 4.720 4.730 4.690 4.730 113,000 532,695 4.7141 2.018 2.014 2.018 2.001 2.018 264,798 2.0117 0.21%
2014-05-16 0 4.720 4.620 4.720 4.740 4.740 5,000 23,700 4.7400 2.014 1.972 2.014 2.023 2.023 11,717 2.0228 2.16%
2014-05-15 0 4.620 4.610 4.650 4.620 4.650 26,000 120,210 4.6235 1.972 1.967 1.984 1.972 1.984 60,927 1.9730 0.00%
2014-05-14 0 4.620 4.590 4.700 4.580 4.590 17,500 80,315 4.5894 1.972 1.959 2.006 1.954 1.959 41,008 1.9585 0.43%
2014-05-13 0 4.600 4.600 4.630 4.570 4.730 10,500 48,155 4.5862 1.963 1.963 1.976 1.950 2.018 24,605 1.9571 -2.95%
2014-05-12 0 4.740 4.710 4.740 4.640 4.760 308,750 1,460,100 4.7291 2.023 2.010 2.023 1.980 2.031 723,507 2.0181 0.85%
2014-05-09 0 4.700 4.700 4.710 4.620 4.720 641,550 3,012,657 4.6959 2.006 2.006 2.010 1.972 2.014 1,503,371 2.0039 2.17%
2014-05-08 0 4.600 4.590 4.610 4.550 4.700 567,000 2,611,985 4.6067 1.963 1.959 1.967 1.942 2.006 1,328,675 1.9659 0.88%
2014-05-07 0 4.560 4.550 4.600 4.540 4.700 123,000 560,070 4.5534 1.946 1.942 1.963 1.937 2.006 288,231 1.9431 -0.65%
2014-05-05 0 4.590 4.580 4.590 4.520 4.590 71,500 327,302 4.5777 1.959 1.954 1.959 1.929 1.959 167,549 1.9535 0.00%
2014-05-02 0 4.590 4.560 4.620 4.560 4.650 93,500 428,735 4.5854 1.959 1.946 1.972 1.946 1.984 219,102 1.9568 -1.71%
2014-04-30 0 4.670 4.640 4.670 4.410 4.720 278,500 1,278,165 4.5895 1.993 1.980 1.993 1.882 2.014 652,621 1.9585 1.52%
2014-04-29 0 4.600 4.600 4.610 4.580 4.620 208,500 958,630 4.5977 1.963 1.963 1.967 1.954 1.972 488,587 1.9620 1.10%
2014-04-28 0 4.550 4.550 4.560 4.550 4.560 130,000 591,775 4.5521 1.942 1.942 1.946 1.942 1.946 304,634 1.9426 -1.09%
2014-04-25 0 4.600 4.560 4.600 4.590 4.700 25,400 119,030 4.6862 1.963 1.946 1.963 1.959 2.006 59,521 1.9998 -1.08%
2014-04-24 0 4.650 4.620 4.650 4.500 4.650 506,000 2,322,780 4.5905 1.984 1.972 1.984 1.920 1.984 1,185,731 1.9589 3.10%
2014-04-23 0 4.510 4.500 4.560 4.410 4.580 127,500 574,715 4.5076 1.925 1.920 1.946 1.882 1.954 298,776 1.9236 -1.53%
2014-04-22 0 4.580 4.570 4.580 4.440 4.580 205,000 927,875 4.5262 1.954 1.950 1.954 1.895 1.954 480,385 1.9315 3.85%
2014-04-17 0 4.410 4.410 4.430 4.410 4.440 89,500 395,569 4.4198 1.882 1.882 1.890 1.882 1.895 209,729 1.8861 -0.90%
2014-04-16 0 4.450 4.400 4.460 4.370 4.470 59,500 262,742 4.4158 1.899 1.878 1.903 1.865 1.908 139,429 1.8844 1.37%
2014-04-15 0 4.390 4.390 4.450 4.350 4.450 135,500 595,210 4.3927 1.873 1.873 1.899 1.856 1.899 317,523 1.8745 -2.23%
2014-04-14 0 4.490 4.440 4.500 4.320 4.520 158,500 705,800 4.4530 1.916 1.895 1.920 1.844 1.929 371,420 1.9003 0.00%
2014-04-11 0 4.490 4.420 4.490 4.390 4.490 182,500 804,560 4.4085 1.916 1.886 1.916 1.873 1.916 427,660 1.8813 -0.22%
2014-04-10 0 4.500 4.450 4.500 4.460 4.520 79,000 353,925 4.4801 1.920 1.899 1.920 1.903 1.929 185,124 1.9118 -0.44%
2014-04-09 0 4.520 4.490 4.530 4.460 4.540 110,500 497,200 4.4995 1.929 1.916 1.933 1.903 1.937 258,939 1.9201 1.80%
2014-04-08 0 4.440 4.420 4.440 4.400 4.490 234,500 1,040,445 4.4369 1.895 1.886 1.895 1.878 1.916 549,514 1.8934 0.45%
2014-04-07 0 4.420 4.420 4.450 4.400 4.490 221,500 979,700 4.4230 1.886 1.886 1.899 1.878 1.916 519,050 1.8875 -1.78%
2014-04-04 0 4.500 4.500 4.540 4.500 4.540 14,000 63,155 4.5111 1.920 1.920 1.937 1.920 1.937 32,807 1.9251 0.22%
2014-04-03 0 4.490 4.490 4.550 4.450 4.520 283,380 1,273,644 4.4945 1.916 1.916 1.942 1.899 1.929 664,056 1.9180 0.00%
2014-04-02 0 4.490 4.410 4.530 4.400 4.550 61,000 273,725 4.4873 1.916 1.882 1.933 1.878 1.942 142,944 1.9149 0.45%
2014-04-01 0 4.470 4.430 4.470 4.410 4.570 6,500 29,220 4.4954 1.908 1.890 1.908 1.882 1.950 15,232 1.9184 -0.45%
2014-03-31 0 4.490 4.420 4.500 4.460 4.500 56,000 251,265 4.4869 1.916 1.886 1.920 1.903 1.920 131,227 1.9147 0.00%
2014-03-28 0 4.490 4.490 4.510 4.400 4.520 1,267,046 5,700,929 4.4994 1.916 1.916 1.925 1.878 1.929 2,969,122 1.9201 1.58%
2014-03-27 0 4.420 4.400 4.440 4.320 4.450 391,500 1,722,440 4.3996 1.886 1.878 1.895 1.844 1.899 917,418 1.8775 2.79%
2014-03-26 0 4.300 4.300 4.350 4.270 4.340 21,896 94,330 4.3081 1.835 1.835 1.856 1.822 1.852 51,310 1.8384 0.70%
2014-03-25 0 4.270 4.220 4.280 4.220 4.300 23,500 100,815 4.2900 1.822 1.801 1.826 1.801 1.835 55,069 1.8307 -0.70%
2014-03-24 0 4.300 4.210 4.300 4.200 4.300 118,000 499,720 4.2349 1.835 1.797 1.835 1.792 1.835 276,514 1.8072 0.94%
2014-03-21 0 4.260 4.240 4.250 4.250 4.280 81,500 347,215 4.2603 1.818 1.809 1.814 1.814 1.826 190,982 1.8180 0.47%
2014-03-20 0 4.240 4.240 4.260 4.240 4.300 40,150 172,065 4.2856 1.809 1.809 1.818 1.809 1.835 94,085 1.8288 0.00%
2014-03-19 0 4.240 4.230 4.280 4.230 4.280 77,500 329,780 4.2552 1.809 1.805 1.826 1.805 1.826 181,609 1.8159 -0.24%
2014-03-18 0 4.250 4.220 4.250 4.230 4.420 1,290,242 5,639,834 4.3711 1.814 1.801 1.814 1.805 1.886 3,023,478 1.8653 -3.41%
2014-03-17 0 4.400 4.400 4.410 4.400 4.410 94,500 416,090 4.4031 1.878 1.878 1.882 1.878 1.882 221,446 1.8790 -0.23%
2014-03-14 0 4.410 4.400 4.410 4.400 4.550 429,159 1,890,213 4.4045 1.882 1.878 1.882 1.878 1.942 1,005,666 1.8796 0.23%
2014-03-13 0 4.400 4.360 4.400 4.360 4.490 353,159 1,556,743 4.4081 1.878 1.861 1.878 1.861 1.916 827,572 1.8811 -1.57%
2014-03-12 0 4.470 4.440 4.470 4.400 4.480 16,500 72,975 4.4227 1.908 1.895 1.908 1.878 1.912 38,665 1.8874 -0.67%
2014-03-11 0 4.500 4.480 4.500 4.440 4.560 65,000 291,870 4.4903 1.920 1.912 1.920 1.895 1.946 152,317 1.9162 -1.32%
2014-03-10 0 4.560 4.470 4.560 - - 0 0 - 1.946 1.908 1.946 - - 0 - -0.44%
2014-03-07 0 4.580 4.420 4.580 4.420 4.590 175,000 787,730 4.5013 1.954 1.886 1.954 1.886 1.959 410,085 1.9209 3.62%
2014-03-06 0 4.420 4.420 4.460 4.420 4.460 131,000 580,145 4.4286 1.886 1.886 1.903 1.886 1.903 306,978 1.8899 0.45%
2014-03-05 0 4.400 4.400 4.420 4.400 4.590 375,000 1,669,990 4.4533 1.878 1.878 1.886 1.878 1.959 878,753 1.9004 -0.68%
2014-03-04 0 4.430 4.430 4.460 4.430 4.490 85,000 379,635 4.4663 1.890 1.890 1.903 1.890 1.916 199,184 1.9060 -0.89%
2014-03-03 0 4.470 4.450 4.530 4.450 4.600 41,000 184,520 4.5005 1.908 1.899 1.933 1.899 1.963 96,077 1.9205 -0.67%
2014-02-28 0 4.500 4.480 4.500 4.480 4.600 34,000 152,980 4.4994 1.920 1.912 1.920 1.912 1.963 79,674 1.9201 0.45%
2014-02-27 0 4.480 4.460 4.500 4.460 4.660 97,500 438,860 4.5011 1.912 1.903 1.920 1.903 1.989 228,476 1.9208 -1.97%
2014-02-26 0 4.570 4.510 4.570 4.510 4.680 31,500 145,595 4.6221 1.950 1.925 1.950 1.925 1.997 73,815 1.9724 0.66%
2014-02-25 0 4.540 4.460 4.540 4.450 4.540 288,514 1,288,350 4.4655 1.937 1.903 1.937 1.899 1.937 676,087 1.9056 1.34%
2014-02-24 0 4.480 4.480 4.520 4.480 4.530 105,000 470,690 4.4828 1.912 1.912 1.929 1.912 1.933 246,051 1.9130 0.22%
2014-02-21 0 4.470 4.450 4.490 4.450 4.540 48,553 217,295 4.4754 1.908 1.899 1.916 1.899 1.937 113,776 1.9098 0.90%
2014-02-20 0 4.430 4.410 4.480 4.400 4.490 161,659 714,172 4.4178 1.890 1.882 1.912 1.878 1.916 378,822 1.8852 -0.45%
2014-02-19 0 4.450 4.400 4.490 4.400 4.530 388,000 1,709,190 4.4051 1.899 1.878 1.916 1.878 1.933 909,217 1.8798 1.14%
2014-02-18 0 4.400 4.400 4.530 4.400 4.440 573,500 2,528,335 4.4086 1.878 1.878 1.933 1.878 1.895 1,343,906 1.8813 -2.00%
2014-02-17 0 4.490 4.440 4.490 4.410 4.530 37,000 164,745 4.4526 1.916 1.895 1.916 1.882 1.933 86,704 1.9001 1.81%
2014-02-14 0 4.410 4.400 4.410 4.400 4.520 723,000 3,192,320 4.4154 1.882 1.878 1.882 1.878 1.929 1,694,236 1.8842 0.23%
2014-02-13 0 4.400 4.400 4.430 4.400 4.450 257,500 1,135,785 4.4108 1.878 1.878 1.890 1.878 1.899 603,410 1.8823 -0.23%
2014-02-12 0 4.410 4.400 4.430 4.410 4.540 456,464 2,017,376 4.4196 1.882 1.878 1.890 1.882 1.937 1,069,651 1.8860 0.00%
2014-02-11 0 4.410 4.400 4.420 4.400 4.450 557,508 2,456,804 4.4068 1.882 1.878 1.886 1.878 1.899 1,306,432 1.8805 0.23%
2014-02-10 0 4.400 4.400 4.410 4.400 4.450 126,000 555,720 4.4105 1.878 1.878 1.882 1.878 1.899 295,261 1.8821 -0.45%
2014-02-07 0 4.420 4.420 4.450 4.400 4.450 88,214 390,435 4.4260 1.886 1.886 1.899 1.878 1.899 206,716 1.8888 0.45%
2014-02-06 0 4.400 4.400 4.410 4.400 4.420 828,493 3,649,951 4.4055 1.878 1.878 1.882 1.878 1.886 1,941,442 1.8800 -0.45%
2014-02-05 0 4.420 4.400 4.420 4.400 4.450 214,500 947,060 4.4152 1.886 1.878 1.886 1.878 1.899 502,647 1.8841 0.45%
2014-02-04 0 4.400 4.400 4.410 4.390 4.450 1,246,000 5,490,755 4.4067 1.878 1.878 1.882 1.873 1.899 2,919,804 1.8805 0.00%
2014-01-30 0 4.400 4.350 4.400 4.350 4.400 35,500 155,425 4.3782 1.878 1.856 1.878 1.856 1.878 83,189 1.8683 -1.12%
2014-01-29 0 4.450 4.440 4.450 4.390 4.460 85,000 375,335 4.4157 1.899 1.895 1.899 1.873 1.903 199,184 1.8844 0.45%
2014-01-28 0 4.430 4.410 4.430 4.410 4.450 42,790 189,350 4.4251 1.890 1.882 1.890 1.882 1.899 100,272 1.8884 0.45%
2014-01-27 0 4.410 4.410 4.430 4.250 4.500 152,500 672,400 4.4092 1.882 1.882 1.890 1.814 1.920 357,360 1.8816 -2.00%
2014-01-24 0 4.500 4.500 4.510 4.500 4.520 41,805 188,142 4.5005 1.920 1.920 1.925 1.920 1.929 97,963 1.9205 -1.10%
2014-01-23 0 4.550 4.540 4.550 4.510 4.570 88,500 401,590 4.5377 1.942 1.937 1.942 1.925 1.950 207,386 1.9364 0.89%
2014-01-22 0 4.510 4.510 4.540 4.500 4.570 158,000 712,755 4.5111 1.925 1.925 1.937 1.920 1.950 370,248 1.9251 -1.31%
2014-01-21 0 4.570 4.550 4.590 4.510 4.620 74,000 336,800 4.5514 1.950 1.942 1.959 1.925 1.972 173,407 1.9422 -0.65%
2014-01-20 0 4.600 4.580 4.630 4.570 4.670 65,500 301,950 4.6099 1.963 1.954 1.976 1.950 1.993 153,489 1.9672 -0.43%
2014-01-17 0 4.620 4.620 4.630 4.570 4.680 147,000 680,085 4.6264 1.972 1.972 1.976 1.950 1.997 344,471 1.9743 0.87%
2014-01-16 0 4.580 4.570 4.580 4.550 4.600 83,000 379,455 4.5717 1.954 1.950 1.954 1.942 1.963 194,497 1.9510 -0.43%
2014-01-15 0 4.600 4.600 4.630 4.550 4.630 11,700 53,290 4.5547 1.963 1.963 1.976 1.942 1.976 27,417 1.9437 -0.43%
2014-01-14 0 4.620 4.560 4.640 4.500 4.640 240,000 1,094,075 4.5586 1.972 1.946 1.980 1.920 1.980 562,402 1.9454 0.00%
2014-01-13 0 4.620 4.540 4.630 4.450 4.630 79,501 362,494 4.5596 1.972 1.937 1.976 1.899 1.976 186,298 1.9458 2.44%
2014-01-10 0 4.510 4.510 4.570 4.330 4.520 252,000 1,136,295 4.5091 1.925 1.925 1.950 1.848 1.929 590,522 1.9242 0.22%
2014-01-09 0 4.500 4.490 4.500 4.450 4.630 259,000 1,165,130 4.4986 1.920 1.916 1.920 1.899 1.976 606,925 1.9197 0.00%
2014-01-08 0 4.500 4.500 4.540 4.440 4.540 64,519 290,151 4.4971 1.920 1.920 1.937 1.895 1.937 151,190 1.9191 0.67%
2014-01-07 0 4.470 4.420 4.600 4.470 4.500 2,586 11,609 4.4892 1.908 1.886 1.963 1.908 1.920 6,060 1.9157 -0.67%
2014-01-06 0 4.500 4.460 4.630 4.470 4.580 248,500 1,120,110 4.5075 1.920 1.903 1.976 1.908 1.954 582,320 1.9235 -1.10%
2014-01-03 0 4.550 4.550 4.590 4.550 4.690 185,500 852,285 4.5945 1.942 1.942 1.959 1.942 2.001 434,690 1.9607 0.00%
2014-01-02 0 4.550 4.550 4.640 4.550 4.680 153,500 702,785 4.5784 1.942 1.942 1.980 1.942 1.997 359,703 1.9538 -3.60%
2013-12-31 0 4.720 4.720 4.750 4.660 4.730 208,000 974,070 4.6830 2.014 2.014 2.027 1.989 2.018 487,415 1.9984 1.07%
2013-12-30 0 4.670 4.650 4.670 4.570 4.670 120,000 558,545 4.6545 1.993 1.984 1.993 1.950 1.993 281,201 1.9863 0.00%
2013-12-27 0 4.670 4.650 4.670 4.620 4.730 20,500 95,405 4.6539 1.993 1.984 1.993 1.972 2.018 48,039 1.9860 0.43%
2013-12-24 0 4.760 4.650 4.760 4.620 4.760 65,156 306,985 4.7115 1.984 1.938 1.984 1.926 1.984 156,295 1.9641 3.03%
2013-12-23 0 4.620 4.620 4.720 4.560 4.800 162,500 751,885 4.6270 1.926 1.926 1.968 1.901 2.001 389,801 1.9289 -0.86%
2013-12-20 0 4.660 4.660 4.750 4.660 4.750 256,000 1,211,655 4.7330 1.943 1.943 1.980 1.943 1.980 614,087 1.9731 -2.10%
2013-12-19 0 4.760 4.760 4.800 4.670 4.760 890,900 4,222,681 4.7398 1.984 1.984 2.001 1.947 1.984 2,137,069 1.9759 0.85%
2013-12-18 0 4.720 4.700 4.730 4.600 4.790 122,500 577,515 4.7144 1.968 1.959 1.972 1.918 1.997 293,850 1.9653 1.94%
2013-12-17 0 4.630 4.620 4.710 4.600 4.710 184,500 853,390 4.6254 1.930 1.926 1.964 1.918 1.964 442,574 1.9282 1.98%
2013-12-16 0 4.540 4.530 4.590 4.460 4.740 344,500 1,561,530 4.5327 1.893 1.888 1.913 1.859 1.976 826,378 1.8896 -3.20%
2013-12-13 0 4.690 4.690 4.740 4.630 4.730 52,763 248,235 4.7047 1.955 1.955 1.976 1.930 1.972 126,567 1.9613 0.86%
2013-12-12 0 4.650 4.650 4.690 4.610 4.700 97,500 452,890 4.6450 1.938 1.938 1.955 1.922 1.959 233,881 1.9364 -1.06%
2013-12-11 0 4.700 4.660 4.700 4.680 4.750 148,500 696,645 4.6912 1.959 1.943 1.959 1.951 1.980 356,218 1.9557 -0.63%
2013-12-10 0 4.730 4.720 4.730 4.700 4.770 55,000 259,720 4.7222 1.972 1.968 1.972 1.959 1.989 131,933 1.9686 0.42%
2013-12-09 0 4.710 4.710 4.790 4.700 4.870 86,000 406,580 4.7277 1.964 1.964 1.997 1.959 2.030 206,295 1.9709 -0.84%
2013-12-06 0 4.750 4.750 4.790 4.700 4.790 87,500 413,365 4.7242 1.980 1.980 1.997 1.959 1.997 209,893 1.9694 -0.84%
2013-12-05 0 4.790 4.750 4.800 4.680 4.790 225,000 1,066,495 4.7400 1.997 1.980 2.001 1.951 1.997 539,725 1.9760 2.57%
2013-12-04 0 4.670 4.660 4.670 4.660 4.810 162,969 761,281 4.6713 1.947 1.943 1.947 1.943 2.005 390,926 1.9474 -0.43%
2013-12-03 0 4.690 4.690 4.710 4.690 4.730 53,500 251,400 4.6991 1.955 1.955 1.964 1.955 1.972 128,334 1.9589 -0.85%
2013-12-02 0 4.730 4.720 4.730 4.730 4.790 205,500 975,650 4.7477 1.972 1.968 1.972 1.972 1.997 492,948 1.9792 -0.84%
2013-11-29 0 4.770 4.750 4.770 4.750 4.840 1,312,000 6,238,950 4.7553 1.989 1.980 1.989 1.980 2.018 3,147,194 1.9824 -2.65%
2013-11-28 0 4.900 4.860 4.900 4.840 4.900 34,000 166,290 4.8909 2.043 2.026 2.043 2.018 2.043 81,558 2.0389 1.24%
2013-11-27 0 4.840 4.840 4.890 4.820 4.820 1,000 4,815 4.8150 2.018 2.018 2.039 2.009 2.009 2,399 2.0073 0.62%
2013-11-26 0 4.810 4.810 4.900 4.800 4.950 133,000 648,830 4.8784 2.005 2.005 2.043 2.001 2.064 319,037 2.0337 -2.83%
2013-11-25 0 4.950 4.920 4.950 4.910 5.000 62,270 307,032 4.9307 2.064 2.051 2.064 2.047 2.084 149,372 2.0555 -1.00%
2013-11-22 0 5.000 4.870 5.000 4.900 5.090 140,000 696,015 4.9715 2.084 2.030 2.084 2.043 2.122 335,829 2.0725 3.09%
2013-11-21 0 4.850 4.850 4.920 4.850 4.930 100,000 490,480 4.9048 2.022 2.022 2.051 2.022 2.055 239,878 2.0447 -2.02%
2013-11-20 0 4.950 4.900 4.950 4.900 4.950 129,505 639,329 4.9367 2.064 2.043 2.064 2.043 2.064 310,653 2.0580 1.43%
2013-11-19 0 4.880 4.860 4.880 4.860 4.900 38,742 188,944 4.8770 2.034 2.026 2.034 2.026 2.043 92,933 2.0331 -0.41%
2013-11-18 0 4.900 4.860 4.900 4.850 4.980 117,500 576,220 4.9040 2.043 2.026 2.043 2.022 2.076 281,856 2.0444 0.41%
2013-11-15 0 4.880 4.850 4.880 4.750 4.880 510,543 2,447,782 4.7945 2.034 2.022 2.034 1.980 2.034 1,224,678 1.9987 1.67%
2013-11-14 0 4.800 4.750 4.800 4.750 4.800 50,824 242,044 4.7624 2.001 1.980 2.001 1.980 2.001 121,915 1.9853 0.00%
2013-11-13 0 4.800 4.750 4.800 4.750 4.880 446,500 2,124,210 4.7575 2.001 1.980 2.001 1.980 2.034 1,071,053 1.9833 0.21%
2013-11-12 0 4.790 4.780 4.800 4.770 4.970 130,000 630,925 4.8533 1.997 1.993 2.001 1.989 2.072 311,841 2.0232 -3.04%
2013-11-11 0 4.940 4.790 4.800 4.770 4.950 206,000 991,665 4.8139 2.059 1.997 2.001 1.989 2.064 494,148 2.0068 2.28%
2013-11-08 0 4.830 4.810 4.830 4.800 4.870 187,500 902,230 4.8119 2.014 2.005 2.014 2.001 2.030 449,770 2.0060 0.42%
2013-11-07 0 4.810 4.810 4.860 4.810 4.850 188,000 908,055 4.8301 2.005 2.005 2.026 2.005 2.022 450,970 2.0136 0.63%
2013-11-06 0 4.780 4.780 4.790 4.780 4.890 62,000 296,095 4.7757 1.993 1.993 1.997 1.993 2.039 148,724 1.9909 -0.83%
2013-11-05 0 4.820 4.820 4.850 4.770 4.920 11,000 53,105 4.8277 2.009 2.009 2.022 1.989 2.051 26,387 2.0126 1.05%
2013-11-04 0 4.770 4.770 4.960 4.750 4.980 140,000 666,495 4.7607 1.989 1.989 2.068 1.980 2.076 335,829 1.9846 -0.21%
2013-11-01 0 4.780 4.780 4.800 4.770 4.810 143,500 687,120 4.7883 1.993 1.993 2.001 1.989 2.005 344,224 1.9961 -1.04%
2013-10-31 0 4.830 4.830 4.880 4.820 4.830 14,500 70,030 4.8297 2.014 2.014 2.034 2.009 2.014 34,782 2.0134 -0.41%
2013-10-30 0 4.850 4.800 4.900 4.770 4.850 61,232 295,327 4.8231 2.022 2.001 2.043 1.989 2.022 146,882 2.0106 1.46%
2013-10-29 0 4.780 4.780 4.820 4.750 4.890 50,606 241,348 4.7692 1.993 1.993 2.009 1.980 2.039 121,392 1.9882 0.63%
2013-10-28 0 4.750 4.750 4.760 4.690 4.760 99,500 472,300 4.7467 1.980 1.980 1.984 1.955 1.984 238,678 1.9788 0.21%
2013-10-25 0 4.740 4.680 4.750 4.680 4.770 55,500 262,230 4.7249 1.976 1.951 1.980 1.951 1.989 133,132 1.9697 -0.42%
2013-10-24 0 4.760 4.760 4.800 4.760 4.800 127,000 608,775 4.7935 1.984 1.984 2.001 1.984 2.001 304,644 1.9983 -1.86%
2013-10-23 0 4.850 4.850 4.920 4.850 4.950 181,973 889,778 4.8896 2.022 2.022 2.051 2.022 2.064 436,512 2.0384 -1.82%
2013-10-22 0 4.940 4.940 4.980 4.900 4.980 110,500 545,480 4.9365 2.059 2.059 2.076 2.043 2.076 265,065 2.0579 -1.59%
2013-10-21 0 5.020 5.020 5.040 4.800 5.040 562,500 2,769,275 4.9232 2.093 2.093 2.101 2.001 2.101 1,349,311 2.0524 5.24%
2013-10-18 0 4.770 4.760 4.780 4.700 4.790 125,500 594,985 4.7409 1.989 1.984 1.993 1.959 1.997 301,046 1.9764 0.63%
2013-10-17 0 4.740 4.690 4.740 4.600 4.750 148,699 689,028 4.6337 1.976 1.955 1.976 1.918 1.980 356,696 1.9317 1.50%
2013-10-16 0 4.670 4.640 4.650 4.650 4.780 129,000 606,170 4.6990 1.947 1.934 1.938 1.938 1.993 309,442 1.9589 -1.68%
2013-10-15 0 4.750 4.750 4.780 4.580 4.800 127,000 605,200 4.7654 1.980 1.980 1.993 1.909 2.001 304,644 1.9866 -1.04%
2013-10-11 0 4.800 4.800 4.830 4.730 4.800 355,500 1,698,145 4.7768 2.001 2.001 2.014 1.972 2.001 852,765 1.9913 2.13%
2013-10-10 0 4.700 4.680 4.700 4.630 4.700 51,000 238,245 4.6715 1.959 1.951 1.959 1.930 1.959 122,338 1.9474 1.95%
2013-10-09 0 4.610 4.610 4.630 4.560 4.610 31,000 142,285 4.5898 1.922 1.922 1.930 1.901 1.922 74,362 1.9134 -0.43%
2013-10-08 0 4.630 4.600 4.660 4.620 4.700 298,500 1,382,520 4.6316 1.930 1.918 1.943 1.926 1.959 716,035 1.9308 -1.28%
2013-10-07 0 4.690 4.640 4.690 4.640 4.710 194,000 906,170 4.6710 1.955 1.934 1.955 1.934 1.964 465,362 1.9472 1.30%
2013-10-04 0 4.630 4.630 4.640 4.590 4.650 356,519 1,649,951 4.6279 1.930 1.930 1.934 1.913 1.938 855,209 1.9293 0.65%
2013-10-03 0 4.600 4.510 4.600 4.520 4.620 128,000 587,677 4.5912 1.918 1.880 1.918 1.884 1.926 307,043 1.9140 -0.65%
2013-10-02 0 4.630 4.590 4.630 4.580 4.680 75,712 350,012 4.6229 1.930 1.913 1.930 1.909 1.951 181,616 1.9272 -0.86%
2013-09-30 0 4.670 4.630 4.680 4.540 4.680 26,000 120,635 4.6398 1.947 1.930 1.951 1.893 1.951 62,368 1.9342 -0.21%
2013-09-27 0 4.680 4.610 4.680 4.600 4.750 60,000 278,505 4.6418 1.951 1.922 1.951 1.918 1.980 143,927 1.9350 -1.47%
2013-09-26 0 4.750 4.740 4.750 4.700 4.750 115,500 546,185 4.7289 1.980 1.976 1.980 1.959 1.980 277,059 1.9714 1.06%
2013-09-25 0 4.700 4.680 4.700 4.680 4.770 62,500 294,815 4.7170 1.959 1.951 1.959 1.951 1.989 149,923 1.9664 1.73%
2013-09-24 0 4.620 4.600 4.660 4.600 4.790 307,973 1,439,967 4.6756 1.926 1.918 1.943 1.918 1.997 738,758 1.9492 -2.12%
2013-09-23 0 4.720 4.720 4.760 4.600 4.800 131,500 622,135 4.7311 1.968 1.968 1.984 1.918 2.001 315,439 1.9723 0.00%
2013-09-19 0 4.720 4.660 4.720 4.630 4.720 208,000 975,430 4.6896 1.968 1.943 1.968 1.930 1.968 498,945 1.9550 1.94%
2013-09-18 0 4.630 4.620 4.630 4.430 4.630 96,068 437,184 4.5508 1.930 1.926 1.930 1.847 1.930 230,446 1.8971 2.21%
2013-09-17 0 4.530 4.540 4.550 4.500 4.690 89,000 410,220 4.6092 1.888 1.893 1.897 1.876 1.955 213,491 1.9215 -3.41%
2013-09-16 0 4.690 4.670 4.690 4.510 4.710 175,106 816,110 4.6607 1.955 1.947 1.955 1.880 1.964 420,040 1.9429 3.99%
2013-09-13 0 4.510 4.480 4.550 4.480 4.600 495,500 2,255,085 4.5511 1.880 1.868 1.897 1.868 1.918 1,188,593 1.8973 -0.88%
2013-09-12 0 4.550 4.530 4.550 4.410 4.550 1,573,000 7,023,175 4.4648 1.897 1.888 1.897 1.838 1.897 3,773,274 1.8613 3.17%
2013-09-11 0 4.410 4.390 4.410 4.370 4.420 110,000 483,995 4.4000 1.838 1.830 1.838 1.822 1.843 263,865 1.8343 0.23%
2013-09-10 0 4.400 4.400 4.420 4.380 4.420 510,921 2,253,172 4.4100 1.834 1.834 1.843 1.826 1.843 1,225,585 1.8384 0.00%
2013-09-09 0 4.400 4.400 4.420 4.320 4.410 425,050 1,865,537 4.3890 1.834 1.834 1.843 1.801 1.838 1,019,600 1.8297 1.38%
2013-09-06 0 4.340 4.330 4.340 4.310 4.350 127,479 553,305 4.3404 1.809 1.805 1.809 1.797 1.813 305,794 1.8094 -0.23%
2013-09-05 0 4.350 4.280 4.350 4.350 4.360 18,000 78,445 4.3581 1.813 1.784 1.813 1.813 1.818 43,178 1.8168 0.00%
2013-09-04 0 4.350 4.320 4.350 4.320 4.390 86,001 373,434 4.3422 1.813 1.801 1.813 1.801 1.830 206,297 1.8102 -0.23%
2013-09-03 0 4.360 4.340 4.360 4.340 4.360 25,500 110,740 4.3427 1.818 1.809 1.818 1.809 1.818 61,169 1.8104 1.87%
2013-09-02 0 4.280 4.290 4.340 4.260 4.390 48,000 206,280 4.2975 1.784 1.788 1.809 1.776 1.830 115,141 1.7915 -1.61%
2013-08-30 0 4.350 4.300 4.360 4.300 4.380 149,800 651,335 4.3480 1.813 1.793 1.818 1.793 1.826 359,337 1.8126 1.16%
2013-08-29 0 4.300 4.300 4.340 4.250 4.400 125,500 542,107 4.3196 1.793 1.793 1.809 1.772 1.834 301,046 1.8007 1.90%
2013-08-28 0 4.220 4.210 4.240 4.200 4.310 113,500 482,955 4.2551 1.759 1.755 1.768 1.751 1.797 272,261 1.7739 -1.40%
2013-08-27 0 4.280 4.250 4.280 4.250 4.390 65,500 282,040 4.3060 1.784 1.772 1.784 1.772 1.830 157,120 1.7951 0.00%
2013-08-26 0 4.280 4.270 4.280 4.270 4.360 253,100 1,084,855 4.2863 1.784 1.780 1.784 1.780 1.818 607,130 1.7869 -0.70%
2013-08-23 0 4.310 4.290 4.310 4.280 4.330 19,000 81,695 4.2997 1.797 1.788 1.797 1.784 1.805 45,577 1.7925 0.23%
2013-08-22 0 4.300 4.280 4.300 4.250 4.360 443,500 1,896,075 4.2753 1.793 1.784 1.793 1.772 1.818 1,063,857 1.7823 0.23%
2013-08-21 0 4.290 4.230 4.300 4.220 4.350 112,000 479,765 4.2836 1.788 1.763 1.793 1.759 1.813 268,663 1.7858 -0.92%
2013-08-20 0 4.330 4.260 4.330 4.260 4.350 79,500 341,165 4.2914 1.805 1.776 1.805 1.776 1.813 190,703 1.7890 -0.46%
2013-08-19 0 4.350 4.300 4.350 4.300 4.350 129,500 557,835 4.3076 1.813 1.793 1.813 1.793 1.813 310,641 1.7958 -0.23%
2013-08-16 0 4.360 4.330 4.360 4.330 4.360 260,250 1,132,035 4.3498 1.818 1.805 1.818 1.805 1.818 624,281 1.8133 0.23%
2013-08-15 0 4.350 4.340 4.350 4.310 4.360 2,882,100 12,508,779 4.3402 1.813 1.809 1.813 1.797 1.818 6,913,511 1.8093 0.69%
2013-08-13 0 4.320 4.310 4.320 4.300 4.360 259,600 1,125,008 4.3336 1.801 1.797 1.801 1.793 1.818 622,722 1.8066 -0.69%
2013-08-12 0 4.350 4.340 4.350 4.300 4.360 1,001,200 4,340,709 4.3355 1.813 1.809 1.813 1.793 1.818 2,401,654 1.8074 0.69%
2013-08-09 0 4.320 4.300 4.320 4.260 4.340 174,500 752,340 4.3114 1.801 1.793 1.801 1.776 1.809 418,586 1.7973 0.47%
2013-08-08 0 4.300 4.290 4.300 4.290 4.320 394,659 1,697,631 4.3015 1.793 1.788 1.793 1.788 1.801 946,698 1.7932 0.00%
2013-08-07 0 4.300 4.290 4.300 4.290 4.350 1,307,500 5,621,707 4.2996 1.793 1.788 1.793 1.788 1.813 3,136,399 1.7924 -0.46%
2013-08-06 0 4.320 4.310 4.330 4.310 4.360 245,000 1,060,115 4.3270 1.801 1.797 1.805 1.797 1.818 587,700 1.8038 -0.46%
2013-08-05 0 4.340 4.330 4.340 4.320 4.390 210,000 910,490 4.3357 1.809 1.805 1.809 1.801 1.830 503,743 1.8074 0.46%
2013-08-02 0 4.320 4.300 4.320 4.310 4.390 84,500 366,350 4.3355 1.801 1.793 1.801 1.797 1.830 202,697 1.8074 -0.46%
2013-08-01 0 4.340 4.300 4.340 4.280 4.400 397,500 1,717,185 4.3200 1.809 1.793 1.809 1.784 1.834 953,513 1.8009 0.46%
2013-07-31 0 4.320 4.300 4.320 4.290 4.340 231,500 1,001,500 4.3261 1.801 1.793 1.801 1.788 1.809 555,317 1.8035 0.70%
2013-07-30 0 4.290 4.260 4.290 4.280 4.450 251,500 1,090,892 4.3375 1.788 1.776 1.788 1.784 1.855 603,292 1.8082 -0.23%
2013-07-29 0 4.300 4.280 4.300 4.280 4.330 74,000 318,320 4.3016 1.793 1.784 1.793 1.784 1.805 177,509 1.7933 0.00%
2013-07-26 0 4.300 4.270 4.300 4.250 4.330 295,620 1,270,135 4.2965 1.793 1.780 1.793 1.772 1.805 709,126 1.7911 -0.46%
2013-07-25 0 4.320 4.310 4.320 4.260 4.340 361,500 1,557,770 4.3092 1.801 1.797 1.801 1.776 1.809 867,157 1.7964 0.23%
2013-07-24 0 4.310 4.290 4.310 4.280 4.330 473,200 2,032,636 4.2955 1.797 1.788 1.797 1.784 1.805 1,135,101 1.7907 0.00%
2013-07-23 0 4.310 4.280 4.310 4.230 4.360 272,200 1,167,069 4.2875 1.797 1.784 1.797 1.763 1.818 652,947 1.7874 1.65%
2013-07-22 0 4.440 4.420 4.440 4.420 4.500 278,000 1,233,240 4.4361 1.768 1.760 1.768 1.760 1.791 698,315 1.7660 0.00%
2013-07-19 0 4.440 4.420 4.440 4.310 4.450 191,500 847,360 4.4249 1.768 1.760 1.768 1.716 1.772 481,034 1.7615 -0.67%
2013-07-18 0 4.470 4.440 4.470 4.440 4.480 248,000 1,103,390 4.4492 1.780 1.768 1.780 1.768 1.783 622,957 1.7712 0.22%
2013-07-17 0 4.460 4.450 4.460 4.440 4.480 292,810 1,306,393 4.4616 1.776 1.772 1.776 1.768 1.783 735,517 1.7762 0.22%
2013-07-16 0 4.450 4.450 4.460 4.410 4.480 666,190 2,960,615 4.4441 1.772 1.772 1.776 1.756 1.783 1,673,420 1.7692 0.68%
2013-07-15 0 4.420 4.400 4.420 4.380 4.420 360,000 1,583,380 4.3983 1.760 1.752 1.760 1.744 1.760 904,293 1.7510 1.38%
2013-07-12 0 4.360 4.300 4.380 4.360 4.400 9,500 41,760 4.3958 1.736 1.712 1.744 1.736 1.752 23,863 1.7500 -0.68%
2013-07-11 0 4.390 4.340 4.400 4.330 4.400 30,200 132,533 4.3885 1.748 1.728 1.752 1.724 1.752 75,860 1.7471 2.09%
2013-07-10 0 4.300 4.290 4.300 4.280 4.360 73,500 316,220 4.3023 1.712 1.708 1.712 1.704 1.736 184,627 1.7128 -1.15%
2013-07-09 0 4.350 4.310 4.350 4.200 4.360 73,500 317,495 4.3197 1.732 1.716 1.732 1.672 1.736 184,627 1.7197 -0.23%
2013-07-08 0 4.360 4.360 4.370 4.310 4.370 91,000 394,620 4.3365 1.736 1.736 1.740 1.716 1.740 228,585 1.7264 -0.23%
2013-07-05 0 4.370 4.360 4.370 4.360 4.370 53,500 233,388 4.3624 1.740 1.736 1.740 1.736 1.740 134,388 1.7367 0.23%
2013-07-04 0 4.360 4.360 4.370 4.350 4.370 777,159 3,388,328 4.3599 1.736 1.736 1.740 1.732 1.740 1,952,165 1.7357 -0.46%
2013-07-03 0 4.380 4.360 4.390 4.350 4.400 1,011,300 4,414,598 4.3653 1.744 1.736 1.748 1.732 1.752 2,540,310 1.7378 0.69%
2013-07-02 0 4.350 4.300 4.350 4.240 4.390 160,500 693,125 4.3185 1.732 1.712 1.732 1.688 1.748 403,164 1.7192 2.59%
2013-06-28 0 4.240 4.320 4.350 4.180 4.350 141,500 597,990 4.2261 1.688 1.720 1.732 1.664 1.732 355,437 1.6824 1.44%
2013-06-27 0 4.180 4.150 4.190 4.140 4.180 1,383,900 5,743,955 4.1506 1.664 1.652 1.668 1.648 1.664 3,476,254 1.6523 0.72%
2013-06-26 0 4.150 4.150 4.160 4.100 4.150 211,106 872,584 4.1334 1.652 1.652 1.656 1.632 1.652 530,283 1.6455 1.47%
2013-06-25 0 4.090 4.060 4.090 4.050 4.140 279,925 1,147,029 4.0976 1.628 1.616 1.628 1.612 1.648 703,151 1.6313 -0.73%
2013-06-24 0 4.120 4.100 4.120 4.110 4.170 231,000 951,845 4.1205 1.640 1.632 1.640 1.636 1.660 580,255 1.6404 -1.20%
2013-06-21 0 4.170 4.170 4.270 4.130 4.200 245,000 1,024,075 4.1799 1.660 1.660 1.700 1.644 1.672 615,422 1.6640 -1.42%
2013-06-20 0 4.230 4.230 4.250 4.220 4.270 76,000 322,730 4.2464 1.684 1.684 1.692 1.680 1.700 190,906 1.6905 -1.63%
2013-06-19 0 4.300 4.260 4.300 4.280 4.300 36,500 156,230 4.2803 1.712 1.696 1.712 1.704 1.712 91,685 1.7040 0.00%
2013-06-18 0 4.300 4.280 4.300 4.250 4.330 3,191,000 13,414,695 4.2039 1.712 1.704 1.712 1.692 1.724 8,015,554 1.6736 0.00%
2013-06-17 0 4.300 4.280 4.300 4.260 4.300 78,000 334,730 4.2914 1.712 1.704 1.712 1.696 1.712 195,930 1.7084 0.23%
2013-06-14 0 4.290 4.260 4.290 4.270 4.300 152,500 653,815 4.2873 1.708 1.696 1.708 1.700 1.712 383,069 1.7068 0.94%
2013-06-13 0 4.250 4.210 4.250 4.160 4.310 640,591 2,701,404 4.2170 1.692 1.676 1.692 1.656 1.716 1,609,117 1.6788 -1.16%
2013-06-11 0 4.300 4.300 4.310 4.300 4.360 204,500 882,680 4.3163 1.712 1.712 1.716 1.712 1.736 513,689 1.7183 -0.92%
2013-06-10 0 4.340 4.340 4.360 4.320 4.360 68,000 294,345 4.3286 1.728 1.728 1.736 1.720 1.736 170,811 1.7232 -0.23%
2013-06-07 0 4.350 4.330 4.350 4.320 4.350 24,500 106,260 4.3371 1.732 1.724 1.732 1.720 1.732 61,542 1.7266 0.46%
2013-06-06 0 4.330 4.330 4.350 4.330 4.370 83,500 363,205 4.3498 1.724 1.724 1.732 1.724 1.740 209,746 1.7316 -1.37%
2013-06-05 0 4.390 4.350 4.390 4.300 4.420 276,550 1,198,254 4.3329 1.748 1.732 1.748 1.712 1.760 694,673 1.7249 -0.23%
2013-06-04 0 4.400 4.380 4.400 4.370 4.400 45,000 196,865 4.3748 1.752 1.744 1.752 1.740 1.752 113,037 1.7416 0.92%
2013-06-03 0 4.360 4.360 4.480 4.360 4.580 146,500 648,522 4.4268 1.736 1.736 1.783 1.736 1.823 367,997 1.7623 -1.36%
2013-05-31 0 4.420 5.040 5.200 4.360 4.570 252,171 1,114,535 4.4198 1.760 2.006 2.070 1.736 1.819 633,435 1.7595 1.14%
2013-05-30 0 4.370 4.350 4.370 4.340 4.410 1,249,242 5,496,160 4.3996 1.740 1.732 1.740 1.728 1.756 3,138,003 1.7515 -0.46%
2013-05-29 0 4.390 4.380 4.390 4.340 4.400 54,000 235,720 4.3652 1.748 1.744 1.748 1.728 1.752 135,644 1.7378 0.23%
2013-05-28 0 4.380 4.390 4.400 4.340 4.390 393,000 1,717,805 4.3710 1.744 1.748 1.752 1.728 1.748 987,187 1.7401 0.46%
2013-05-27 0 4.360 4.360 4.370 4.320 4.400 112,500 486,640 4.3257 1.736 1.736 1.740 1.720 1.752 282,592 1.7221 0.00%
2013-05-24 0 4.360 4.340 4.360 4.340 4.430 220,000 961,915 4.3723 1.736 1.728 1.736 1.728 1.764 552,624 1.7406 -0.91%
2013-05-23 0 4.400 4.350 4.400 4.280 4.400 457,385 1,970,945 4.3092 1.752 1.732 1.752 1.704 1.752 1,148,917 1.7155 2.09%
2013-05-22 0 4.310 4.300 4.320 4.280 4.450 707,000 3,063,930 4.3337 1.716 1.712 1.720 1.704 1.772 1,775,931 1.7253 3.61%
2013-05-21 0 4.160 4.160 4.200 4.160 4.180 115,000 479,715 4.1714 1.656 1.656 1.672 1.656 1.664 288,871 1.6607 -0.95%
2013-05-20 0 4.200 4.140 4.220 4.100 4.300 456,500 1,903,995 4.1709 1.672 1.648 1.680 1.632 1.712 1,146,694 1.6604 0.72%
2013-05-16 0 4.170 4.110 4.190 4.130 4.220 199,500 829,687 4.1588 1.660 1.636 1.668 1.644 1.680 501,129 1.6556 0.00%
2013-05-15 0 4.170 4.170 4.230 4.150 4.230 254,000 1,061,152 4.1778 1.660 1.660 1.684 1.652 1.684 638,029 1.6632 -0.48%
2013-05-14 0 4.190 4.190 4.200 4.170 4.200 96,970 406,868 4.1958 1.668 1.668 1.672 1.660 1.672 243,581 1.6704 -0.24%
2013-05-13 0 4.200 4.190 4.200 4.180 4.260 193,000 813,830 4.2167 1.672 1.668 1.672 1.664 1.696 484,802 1.6787 0.24%
2013-05-10 0 4.190 4.180 4.210 4.180 4.220 211,500 888,037 4.1988 1.668 1.664 1.676 1.664 1.680 531,272 1.6715 0.00%
2013-05-09 0 4.190 4.190 4.200 4.170 4.230 158,500 668,115 4.2152 1.668 1.668 1.672 1.660 1.684 398,140 1.6781 -0.95%
2013-05-08 0 4.230 4.210 4.240 4.170 4.250 75,500 317,905 4.2107 1.684 1.676 1.688 1.660 1.692 189,650 1.6763 0.24%
2013-05-07 0 4.220 4.140 4.160 4.150 4.280 593,606 2,469,528 4.1602 1.680 1.648 1.656 1.652 1.704 1,491,094 1.6562 1.20%
2013-05-06 0 4.170 4.170 4.220 4.160 4.260 155,500 653,105 4.2000 1.660 1.660 1.680 1.656 1.696 390,604 1.6720 -1.88%
2013-05-03 0 4.250 4.160 4.250 4.200 4.330 114,500 484,500 4.2314 1.692 1.656 1.692 1.672 1.724 287,615 1.6845 0.47%
2013-05-02 0 4.230 4.210 4.230 4.110 4.350 120,500 507,317 4.2101 1.684 1.676 1.684 1.636 1.732 302,687 1.6760 2.42%
2013-04-30 0 4.130 4.100 4.200 4.100 4.280 118,000 495,725 4.2011 1.644 1.632 1.672 1.632 1.704 296,407 1.6724 -2.82%
2013-04-29 0 4.250 4.260 4.300 4.190 4.250 71,500 300,115 4.1974 1.692 1.696 1.712 1.668 1.692 179,603 1.6710 1.19%
2013-04-26 0 4.200 4.190 4.230 4.180 4.270 156,212 655,788 4.1981 1.672 1.668 1.684 1.664 1.700 392,393 1.6713 -1.64%
2013-04-25 0 4.270 4.220 4.270 4.220 4.270 55,500 235,225 4.2383 1.700 1.680 1.700 1.680 1.700 139,412 1.6873 0.95%
2013-04-24 0 4.230 4.180 4.250 4.200 4.230 66,500 280,435 4.2171 1.684 1.664 1.692 1.672 1.684 167,043 1.6788 0.24%
2013-04-23 0 4.220 4.200 4.220 4.200 4.230 70,500 297,505 4.2199 1.680 1.672 1.680 1.672 1.684 177,091 1.6800 -0.24%
2013-04-22 0 4.230 4.220 4.230 4.170 4.230 53,000 224,035 4.2271 1.684 1.680 1.684 1.660 1.684 133,132 1.6828 0.48%
2013-04-19 0 4.210 4.200 4.210 4.190 4.210 20,014 84,188 4.2065 1.676 1.672 1.676 1.668 1.676 50,274 1.6746 -0.24%
2013-04-18 0 4.220 4.170 4.220 4.170 4.250 144,000 604,025 4.1946 1.680 1.660 1.680 1.660 1.692 361,717 1.6699 0.96%
2013-04-17 0 4.180 4.180 4.190 4.160 4.230 178,500 747,550 4.1880 1.664 1.664 1.668 1.656 1.684 448,379 1.6672 -1.42%
2013-04-16 0 4.240 4.190 4.240 4.130 4.240 51,500 215,535 4.1851 1.688 1.668 1.688 1.644 1.688 129,364 1.6661 0.71%
2013-04-15 0 4.210 4.200 4.210 4.210 4.290 213,500 902,332 4.2264 1.676 1.672 1.676 1.676 1.708 536,296 1.6825 -0.47%
2013-04-12 0 4.230 4.190 4.240 4.190 4.420 283,212 1,211,857 4.2790 1.684 1.668 1.688 1.668 1.760 711,407 1.7035 -1.40%
2013-04-11 0 4.290 4.250 4.290 4.220 4.390 389,000 1,675,870 4.3081 1.708 1.692 1.708 1.680 1.748 977,139 1.7151 1.66%
2013-04-10 0 4.220 4.190 4.230 4.170 4.290 629,381 2,654,445 4.2175 1.680 1.668 1.684 1.660 1.708 1,580,958 1.6790 1.20%
2013-04-09 0 4.170 4.150 4.170 4.130 4.300 1,537,500 6,409,075 4.1685 1.660 1.652 1.660 1.644 1.712 3,862,085 1.6595 -1.65%
2013-04-08 0 4.240 4.240 4.250 4.160 4.250 515,000 2,171,695 4.2169 1.688 1.688 1.692 1.656 1.692 1,293,642 1.6787 -1.40%
2013-04-05 0 4.300 4.250 4.330 4.200 4.370 885,500 3,803,775 4.2956 1.712 1.692 1.724 1.672 1.740 2,224,310 1.7101 -1.60%
2013-04-03 0 4.370 4.360 4.370 4.320 4.380 313,500 1,367,730 4.3628 1.740 1.736 1.740 1.720 1.744 787,489 1.7368 -0.23%
2013-04-02 0 4.380 4.360 4.380 4.350 4.400 251,000 1,095,390 4.3641 1.744 1.736 1.744 1.732 1.752 630,493 1.7374 -0.45%
2013-03-28 0 4.400 4.360 4.400 4.350 4.410 77,159 337,756 4.3774 1.752 1.736 1.752 1.732 1.756 193,818 1.7426 -0.23%
2013-03-27 0 4.410 4.390 4.410 4.390 4.410 18,500 81,225 4.3905 1.756 1.748 1.756 1.748 1.756 46,471 1.7479 0.23%
2013-03-26 0 4.400 4.370 4.410 4.350 4.410 272,600 1,199,213 4.3992 1.752 1.740 1.756 1.732 1.756 684,751 1.7513 0.00%
2013-03-25 0 4.400 4.400 4.410 4.380 4.430 110,300 485,364 4.4004 1.752 1.752 1.756 1.744 1.764 277,065 1.7518 -0.23%
2013-03-22 0 4.410 4.360 4.410 4.380 4.410 255,000 1,118,895 4.3878 1.756 1.736 1.756 1.744 1.756 640,541 1.7468 0.00%
2013-03-21 0 4.410 4.380 4.410 4.410 4.430 106,500 470,530 4.4181 1.756 1.744 1.756 1.756 1.764 267,520 1.7589 1.38%
2013-03-20 0 4.350 4.350 4.400 4.350 4.410 58,500 256,085 4.3775 1.732 1.732 1.752 1.732 1.756 146,948 1.7427 -0.91%
2013-03-19 0 4.390 4.380 4.400 4.350 4.430 95,500 419,282 4.3904 1.748 1.744 1.752 1.732 1.764 239,889 1.7478 -1.35%
2013-03-18 0 4.450 4.380 4.450 4.380 4.470 98,500 434,765 4.4139 1.772 1.744 1.772 1.744 1.780 247,425 1.7572 -0.67%
2013-03-15 0 4.480 4.480 4.490 4.410 4.490 324,500 1,451,625 4.4734 1.783 1.783 1.787 1.756 1.787 815,120 1.7809 0.67%
2013-03-14 0 4.450 4.400 4.450 4.400 4.500 443,000 1,965,095 4.4359 1.772 1.752 1.772 1.752 1.791 1,112,783 1.7659 -0.22%
2013-03-13 0 4.460 4.460 4.480 4.360 4.490 1,478,000 6,586,830 4.4566 1.776 1.776 1.783 1.736 1.787 3,712,626 1.7742 0.90%
2013-03-12 0 4.420 4.400 4.420 4.380 4.450 296,550 1,312,858 4.4271 1.760 1.752 1.760 1.744 1.772 744,911 1.7624 0.45%
2013-03-11 0 4.400 4.390 4.400 4.320 4.450 216,000 950,445 4.4002 1.752 1.748 1.752 1.720 1.772 542,576 1.7517 0.23%
2013-03-08 0 4.390 4.350 4.390 4.330 4.420 268,000 1,169,240 4.3628 1.748 1.732 1.748 1.724 1.760 673,196 1.7368 0.00%
2013-03-07 0 4.390 4.330 4.390 4.320 4.450 1,135,500 4,980,460 4.3861 1.748 1.724 1.748 1.720 1.772 2,852,291 1.7461 0.00%
2013-03-06 0 4.390 4.300 4.390 4.310 4.400 263,000 1,146,560 4.3595 1.748 1.712 1.748 1.716 1.752 660,636 1.7355 0.23%
2013-03-05 0 4.380 4.370 4.380 4.330 4.400 76,000 331,275 4.3589 1.744 1.740 1.744 1.724 1.752 190,906 1.7353 0.69%
2013-03-04 0 4.350 4.300 4.370 4.300 4.450 271,500 1,191,420 4.3883 1.732 1.712 1.740 1.712 1.772 681,988 1.7470 0.00%
2013-03-01 0 4.350 4.340 4.350 4.320 4.390 54,000 235,105 4.3538 1.732 1.728 1.732 1.720 1.748 135,644 1.7333 0.23%
2013-02-28 0 4.340 4.330 4.380 4.320 4.380 75,904 329,289 4.3382 1.728 1.724 1.744 1.720 1.744 190,665 1.7271 -0.69%
2013-02-27 0 4.370 4.290 4.380 4.280 4.380 44,098 190,913 4.3293 1.740 1.708 1.744 1.704 1.744 110,771 1.7235 2.10%
2013-02-26 0 4.280 4.280 4.340 4.280 4.390 732,500 3,199,140 4.3674 1.704 1.704 1.728 1.704 1.748 1,839,985 1.7387 -2.73%
2013-02-25 0 4.400 4.370 4.400 4.370 4.420 71,500 312,655 4.3728 1.752 1.740 1.752 1.740 1.760 179,603 1.7408 0.69%
2013-02-22 0 4.370 4.370 4.380 4.370 4.380 605,500 2,646,415 4.3706 1.740 1.740 1.744 1.740 1.744 1,520,971 1.7400 0.00%
2013-02-21 0 4.370 4.370 4.380 4.360 4.390 656,500 2,868,785 4.3698 1.740 1.740 1.744 1.736 1.748 1,649,079 1.7396 -0.23%
2013-02-20 0 4.380 4.380 4.410 4.370 4.450 509,500 2,239,160 4.3948 1.744 1.744 1.756 1.740 1.772 1,279,826 1.7496 0.00%
2013-02-19 0 4.380 4.380 4.400 4.370 4.450 250,500 1,097,430 4.3810 1.744 1.744 1.752 1.740 1.772 629,237 1.7441 0.00%
2013-02-18 0 4.380 4.370 4.380 4.320 4.460 251,500 1,099,805 4.3730 1.744 1.740 1.744 1.720 1.776 631,749 1.7409 0.46%
2013-02-15 0 4.360 4.340 4.360 4.340 4.360 437,000 1,899,615 4.3469 1.736 1.728 1.736 1.728 1.736 1,097,711 1.7305 0.46%
2013-02-14 0 4.340 4.320 4.340 4.310 4.370 170,247 737,086 4.3295 1.728 1.720 1.728 1.716 1.740 427,648 1.7236 0.46%
2013-02-08 0 4.320 4.320 4.340 4.310 4.400 409,000 1,776,650 4.3439 1.720 1.720 1.728 1.716 1.752 1,027,377 1.7293 -1.14%
2013-02-07 0 4.370 4.310 4.370 4.310 4.480 128,200 559,665 4.3656 1.740 1.716 1.740 1.716 1.783 322,029 1.7379 0.69%
2013-02-06 0 4.340 4.310 4.350 4.300 4.360 319,000 1,382,615 4.3342 1.728 1.716 1.732 1.712 1.736 801,304 1.7255 0.46%
2013-02-05 0 4.320 4.270 4.330 4.270 4.330 103,500 445,915 4.3084 1.720 1.700 1.724 1.700 1.724 259,984 1.7152 -0.92%
2013-02-04 0 4.360 4.350 4.360 4.340 4.380 471,500 2,056,407 4.3614 1.736 1.732 1.736 1.728 1.744 1,184,373 1.7363 1.16%
2013-02-01 0 4.310 4.310 4.330 4.300 4.380 228,500 988,270 4.3250 1.716 1.716 1.724 1.712 1.744 573,975 1.7218 -1.37%
2013-01-31 0 4.370 4.350 4.380 4.320 4.490 323,000 1,417,055 4.3872 1.740 1.732 1.744 1.720 1.787 811,352 1.7465 0.69%
2013-01-30 0 4.340 4.310 4.340 4.320 4.400 56,139 244,167 4.3493 1.728 1.716 1.728 1.720 1.752 141,017 1.7315 -0.23%
2013-01-29 0 4.350 4.340 4.350 4.300 4.350 68,000 293,835 4.3211 1.732 1.728 1.732 1.712 1.732 170,811 1.7202 0.46%
2013-01-28 0 4.330 4.310 4.330 4.300 4.390 240,600 1,042,393 4.3325 1.724 1.716 1.724 1.712 1.748 604,369 1.7248 0.70%
2013-01-25 0 4.300 4.290 4.320 4.290 4.400 400,500 1,747,855 4.3642 1.712 1.708 1.720 1.708 1.752 1,006,026 1.7374 -0.23%
2013-01-24 0 4.310 4.310 4.320 4.300 4.450 551,000 2,381,270 4.3217 1.716 1.716 1.720 1.712 1.772 1,384,071 1.7205 -1.37%
2013-01-23 0 4.370 4.370 4.380 4.370 4.480 288,000 1,270,530 4.4116 1.740 1.740 1.744 1.740 1.783 723,435 1.7562 -1.35%
2013-01-22 0 4.430 4.410 4.440 4.390 4.490 956,948 4,278,842 4.4713 1.764 1.756 1.768 1.748 1.787 2,403,782 1.7800 0.00%
2013-01-21 0 4.430 4.410 4.440 4.260 4.550 1,902,000 8,480,150 4.4585 1.764 1.756 1.768 1.696 1.811 4,777,682 1.7750 4.24%
2013-01-18 0 4.250 4.240 4.250 4.160 4.250 718,128 3,037,656 4.2300 1.692 1.688 1.692 1.656 1.692 1,803,884 1.6840 1.67%
2013-01-17 0 4.180 4.180 4.220 4.180 4.250 440,000 1,853,650 4.2128 1.664 1.664 1.680 1.664 1.692 1,105,247 1.6771 -1.42%
2013-01-16 0 4.240 4.240 4.250 4.210 4.260 186,000 787,795 4.2355 1.688 1.688 1.692 1.676 1.696 467,218 1.6861 0.24%
2013-01-15 0 4.230 4.220 4.260 4.210 4.300 424,000 1,797,770 4.2400 1.684 1.680 1.696 1.676 1.712 1,065,056 1.6880 -1.86%
2013-01-14 0 4.310 4.300 4.310 4.250 4.320 348,000 1,490,185 4.2821 1.716 1.712 1.716 1.692 1.720 874,150 1.7047 0.23%
2013-01-11 0 4.300 4.300 4.320 4.260 4.330 320,000 1,374,650 4.2958 1.712 1.712 1.720 1.696 1.724 803,816 1.7102 0.70%
2013-01-10 0 4.270 4.270 4.280 4.210 4.320 356,561 1,516,948 4.2544 1.700 1.700 1.704 1.676 1.720 895,655 1.6937 -0.23%
2013-01-09 0 4.280 4.280 4.300 4.200 4.300 202,500 864,070 4.2670 1.704 1.704 1.712 1.672 1.712 508,665 1.6987 1.90%
2013-01-08 0 4.200 4.200 4.270 4.190 4.290 495,441 2,106,694 4.2522 1.672 1.672 1.700 1.668 1.708 1,244,511 1.6928 -2.10%
2013-01-07 0 4.290 4.300 4.310 4.200 4.340 1,052,500 4,512,250 4.2872 1.708 1.712 1.716 1.672 1.728 2,643,801 1.7067 2.63%
2013-01-04 0 4.180 4.140 4.180 4.120 4.180 387,500 1,614,675 4.1669 1.664 1.648 1.664 1.640 1.664 973,371 1.6588 1.95%
2013-01-03 0 4.100 4.100 4.160 4.100 4.160 208,000 856,380 4.1172 1.632 1.632 1.656 1.632 1.656 522,480 1.6391 -0.49%
2013-01-02 0 4.120 4.110 4.120 4.030 4.120 217,000 887,755 4.0910 1.640 1.636 1.640 1.604 1.640 545,088 1.6286 0.24%
2012-12-31 0 4.110 4.050 4.120 4.040 4.140 125,500 514,155 4.0969 1.636 1.612 1.640 1.608 1.648 315,247 1.6310 0.00%
2012-12-28 0 4.110 4.080 4.120 4.090 4.150 318,000 1,307,820 4.1126 1.636 1.624 1.640 1.628 1.652 798,792 1.6372 0.49%
2012-12-27 0 4.200 4.200 4.220 4.160 4.200 218,000 912,170 4.1843 1.628 1.628 1.636 1.613 1.628 562,327 1.6221 0.00%
2012-12-24 0 4.200 4.190 4.200 4.200 4.220 138,500 581,710 4.2001 1.628 1.624 1.628 1.628 1.636 357,258 1.6283 0.00%
2012-12-21 0 4.200 4.190 4.200 4.140 4.200 279,800 1,166,400 4.1687 1.628 1.624 1.628 1.605 1.628 721,739 1.6161 0.24%
2012-12-20 0 4.190 4.180 4.190 4.180 4.220 162,000 680,465 4.2004 1.624 1.620 1.624 1.620 1.636 417,876 1.6284 0.72%
2012-12-19 0 4.160 4.150 4.180 4.130 4.200 624,000 2,598,435 4.1642 1.613 1.609 1.620 1.601 1.628 1,609,598 1.6143 -0.95%
2012-12-18 0 4.200 4.200 4.210 4.120 4.200 127,000 532,240 4.1909 1.628 1.628 1.632 1.597 1.628 327,594 1.6247 0.24%
2012-12-17 0 4.190 4.190 4.240 4.190 4.190 21,007 87,979 4.1881 1.624 1.624 1.644 1.624 1.624 54,187 1.6236 -0.71%
2012-12-14 0 4.220 4.220 4.230 4.200 4.230 154,000 648,800 4.2130 1.636 1.636 1.640 1.628 1.640 397,240 1.6333 0.48%
2012-12-13 0 4.200 4.190 4.200 4.180 4.200 1,004,000 4,206,165 4.1894 1.628 1.624 1.628 1.620 1.628 2,589,801 1.6241 0.24%
2012-12-12 0 4.190 4.170 4.200 4.120 4.200 391,500 1,632,385 4.1696 1.624 1.617 1.628 1.597 1.628 1,009,868 1.6164 1.45%
2012-12-11 0 4.130 4.130 4.160 4.120 4.160 303,006 1,255,990 4.1451 1.601 1.601 1.613 1.597 1.613 781,599 1.6069 0.00%
2012-12-10 0 4.130 4.120 4.130 4.070 4.130 389,500 1,603,060 4.1157 1.601 1.597 1.601 1.578 1.601 1,004,709 1.5955 0.49%
2012-12-07 0 4.110 4.100 4.110 4.040 4.120 604,000 2,459,515 4.0720 1.593 1.589 1.593 1.566 1.597 1,558,008 1.5786 0.24%
2012-12-06 0 4.100 4.100 4.120 4.020 4.120 189,500 771,090 4.0691 1.589 1.589 1.597 1.558 1.597 488,812 1.5775 1.74%
2012-12-05 0 4.030 4.020 4.050 4.010 4.060 359,000 1,446,335 4.0288 1.562 1.558 1.570 1.555 1.574 926,034 1.5619 -0.49%
2012-12-04 0 4.050 4.040 4.050 4.020 4.050 38,000 153,525 4.0401 1.570 1.566 1.570 1.558 1.570 98,020 1.5663 0.00%
2012-12-03 0 4.050 4.030 4.050 4.010 4.050 200,600 807,647 4.0262 1.570 1.562 1.570 1.555 1.570 517,444 1.5608 -0.49%
2012-11-30 0 4.070 4.060 4.100 4.000 4.100 525,150 2,114,354 4.0262 1.578 1.574 1.589 1.551 1.589 1,354,616 1.5609 1.75%
2012-11-29 0 4.000 3.990 4.000 3.980 4.050 418,000 1,668,230 3.9910 1.551 1.547 1.551 1.543 1.570 1,078,224 1.5472 0.00%
2012-11-28 0 4.000 3.990 4.000 3.980 4.000 391,000 1,561,055 3.9925 1.551 1.547 1.551 1.543 1.551 1,008,578 1.5478 -0.50%
2012-11-27 0 4.020 3.990 4.020 3.990 4.020 107,000 428,110 4.0010 1.558 1.547 1.558 1.547 1.558 276,005 1.5511 0.25%
2012-11-26 0 4.010 3.990 4.010 3.990 4.050 395,100 1,582,466 4.0052 1.555 1.547 1.555 1.547 1.570 1,019,154 1.5527 -0.25%
2012-11-23 0 4.020 4.000 4.020 3.980 4.020 351,000 1,403,090 3.9974 1.558 1.551 1.558 1.543 1.558 905,399 1.5497 0.75%
2012-11-22 0 3.990 3.990 4.020 3.990 4.010 420,000 1,680,350 4.0008 1.547 1.547 1.558 1.547 1.555 1,083,383 1.5510 -0.75%
2012-11-21 0 4.020 4.000 4.020 4.000 4.030 628,500 2,519,180 4.0082 1.558 1.551 1.558 1.551 1.562 1,621,205 1.5539 0.00%
2012-11-20 0 4.020 4.010 4.020 3.990 4.020 209,500 836,875 3.9946 1.558 1.555 1.558 1.547 1.558 540,402 1.5486 0.50%
2012-11-19 0 4.000 3.990 4.000 3.980 4.000 251,500 1,005,630 3.9985 1.551 1.547 1.551 1.543 1.551 648,740 1.5501 0.00%
2012-11-16 0 4.000 3.980 4.000 4.000 4.020 22,500 90,020 4.0009 1.551 1.543 1.551 1.551 1.558 58,038 1.5510 -0.50%
2012-11-15 0 4.020 3.990 4.030 3.970 4.040 41,500 165,770 3.9945 1.558 1.547 1.562 1.539 1.566 107,049 1.5485 0.75%
2012-11-14 0 3.990 3.990 4.000 - - 55 216 3.9273 1.547 1.547 1.551 - - 142 1.5225 0.00%
2012-11-13 0 3.990 3.980 4.000 3.970 4.000 69,000 274,835 3.9831 1.547 1.543 1.551 1.539 1.551 177,984 1.5442 0.25%
2012-11-12 0 3.980 3.980 4.000 3.980 4.020 153,000 611,255 3.9951 1.543 1.543 1.551 1.543 1.558 394,661 1.5488 -0.50%
2012-11-09 0 4.000 3.980 4.000 3.980 4.030 298,500 1,192,915 3.9964 1.551 1.543 1.551 1.543 1.562 769,976 1.5493 -0.99%
2012-11-08 0 4.040 4.000 4.040 4.000 4.040 137,500 550,225 4.0016 1.566 1.551 1.566 1.551 1.566 354,679 1.5513 0.75%
2012-11-07 0 4.010 4.000 4.010 3.990 4.020 320,500 1,281,350 3.9980 1.555 1.551 1.555 1.547 1.558 826,724 1.5499 0.50%
2012-11-06 0 3.990 3.980 3.990 3.980 4.010 141,300 564,042 3.9918 1.547 1.543 1.547 1.543 1.555 364,481 1.5475 -0.25%
2012-11-05 0 4.000 3.980 4.000 3.980 4.010 1,041,000 4,165,600 4.0015 1.551 1.543 1.551 1.543 1.555 2,685,242 1.5513 -0.74%
2012-11-02 0 4.030 4.010 4.030 3.990 4.090 1,119,500 4,497,030 4.0170 1.562 1.555 1.562 1.547 1.586 2,887,732 1.5573 0.75%
2012-11-01 0 4.000 3.990 4.000 3.990 4.010 521,586 2,085,359 3.9981 1.551 1.547 1.551 1.547 1.555 1,345,422 1.5500 0.00%
2012-10-31 0 4.000 4.000 4.010 4.000 4.030 269,500 1,081,350 4.0124 1.551 1.551 1.555 1.551 1.562 695,171 1.5555 -0.25%
2012-10-30 0 4.010 4.000 4.020 4.010 4.030 109,000 438,270 4.0208 1.555 1.551 1.558 1.555 1.562 281,164 1.5588 -0.50%
2012-10-29 0 4.030 4.020 4.030 4.020 4.030 138,000 555,275 4.0237 1.562 1.558 1.562 1.558 1.562 355,969 1.5599 -0.49%
2012-10-26 0 4.050 4.030 4.050 4.010 4.050 114,000 460,440 4.0389 1.570 1.562 1.570 1.555 1.570 294,061 1.5658 0.00%
2012-10-25 0 4.050 4.050 4.070 4.030 4.080 795,000 3,219,895 4.0502 1.570 1.570 1.578 1.562 1.582 2,050,689 1.5702 -0.25%
2012-10-24 0 4.060 4.040 4.060 4.030 4.070 230,500 933,785 4.0511 1.574 1.566 1.574 1.562 1.578 594,571 1.5705 0.00%
2012-10-22 0 4.060 4.050 4.060 4.030 4.090 280,500 1,138,890 4.0602 1.574 1.570 1.574 1.562 1.586 723,545 1.5740 0.50%
2012-10-19 0 4.040 4.030 4.040 4.030 4.060 207,500 838,315 4.0401 1.566 1.562 1.566 1.562 1.574 535,243 1.5662 -0.49%
2012-10-18 0 4.060 4.050 4.060 4.030 4.060 157,500 637,330 4.0465 1.574 1.570 1.574 1.562 1.574 406,269 1.5687 0.50%
2012-10-17 0 4.040 4.040 4.080 4.040 4.070 186,920 757,640 4.0533 1.566 1.566 1.582 1.566 1.578 482,157 1.5714 -1.46%
2012-10-16 0 4.100 4.100 4.110 4.010 4.100 355,000 1,448,600 4.0806 1.589 1.589 1.593 1.555 1.589 915,717 1.5819 0.99%
2012-10-15 0 4.060 4.060 4.090 4.010 4.080 144,000 580,025 4.0280 1.574 1.574 1.586 1.555 1.582 371,446 1.5615 0.00%
2012-10-12 0 4.060 4.050 4.060 4.020 4.100 334,250 1,353,032 4.0480 1.574 1.570 1.574 1.558 1.589 862,192 1.5693 -0.73%
2012-10-11 0 4.090 4.080 4.120 4.080 4.100 51,000 208,970 4.0975 1.586 1.582 1.597 1.582 1.589 131,554 1.5885 -0.49%
2012-10-10 0 4.110 4.100 4.110 4.060 4.110 16,500 67,255 4.0761 1.593 1.589 1.593 1.574 1.593 42,561 1.5802 0.00%
2012-10-09 0 4.110 4.070 4.120 4.100 4.120 648,000 2,657,215 4.1006 1.593 1.578 1.597 1.589 1.597 1,671,505 1.5897 0.00%
2012-10-08 0 4.110 4.110 4.120 4.050 4.130 64,000 262,295 4.0984 1.593 1.593 1.597 1.570 1.601 165,087 1.5888 -0.72%
2012-10-05 0 4.140 4.120 4.140 4.030 4.170 859,500 3,511,335 4.0853 1.605 1.597 1.605 1.562 1.617 2,217,066 1.5838 -0.96%
2012-10-04 0 4.180 4.150 4.180 4.150 4.180 65,500 272,290 4.1571 1.620 1.609 1.620 1.609 1.620 168,956 1.6116 0.24%
2012-10-03 0 4.170 4.170 4.180 4.160 4.200 77,000 321,400 4.1740 1.617 1.617 1.620 1.613 1.628 198,620 1.6182 0.00%
2012-09-28 0 4.170 4.160 4.180 4.150 4.180 146,086 609,053 4.1691 1.617 1.613 1.620 1.609 1.620 376,826 1.6163 -0.24%
2012-09-27 0 4.180 4.160 4.180 4.150 4.190 47,500 198,295 4.1746 1.620 1.613 1.620 1.609 1.624 122,525 1.6184 0.72%
2012-09-26 0 4.150 4.140 4.160 4.040 4.150 31,632 130,264 4.1181 1.609 1.605 1.613 1.566 1.609 81,594 1.5965 0.97%
2012-09-25 0 4.110 4.110 4.190 4.100 4.140 21,500 88,230 4.1037 1.593 1.593 1.624 1.589 1.605 55,459 1.5909 -0.72%
2012-09-24 0 4.140 4.150 4.180 4.060 4.130 78,500 321,745 4.0987 1.605 1.609 1.620 1.574 1.601 202,489 1.5889 1.97%
2012-09-21 0 4.060 4.060 4.140 4.060 4.160 90,524 370,545 4.0933 1.574 1.574 1.605 1.574 1.613 233,505 1.5869 -2.17%
2012-09-20 0 4.150 4.140 4.150 4.070 4.150 11,500 47,190 4.1035 1.609 1.605 1.609 1.578 1.609 29,664 1.5908 0.24%
2012-09-19 0 4.140 4.070 4.190 4.070 4.190 114,500 476,315 4.1600 1.605 1.578 1.624 1.578 1.624 295,351 1.6127 -0.24%
2012-09-18 0 4.150 4.150 4.180 4.150 4.150 366,000 1,518,900 4.1500 1.609 1.609 1.620 1.609 1.609 944,091 1.6088 -0.48%
2012-09-17 0 4.170 4.160 4.170 4.160 4.220 93,000 387,980 4.1718 1.617 1.613 1.617 1.613 1.636 239,892 1.6173 -0.24%
2012-09-14 0 4.180 4.160 4.180 4.160 4.190 281,500 1,173,475 4.1687 1.620 1.613 1.620 1.613 1.624 726,125 1.6161 1.21%
2012-09-13 0 4.130 4.130 4.150 4.110 4.140 190,000 783,805 4.1253 1.601 1.601 1.609 1.593 1.605 490,102 1.5993 0.49%
2012-09-12 0 4.110 4.110 4.120 4.100 4.180 159,340 655,308 4.1126 1.593 1.593 1.597 1.589 1.620 411,015 1.5944 -1.67%
2012-09-11 0 4.180 4.080 4.180 - - 0 0 - 1.620 1.582 1.620 - - 0 - -0.24%
2012-09-10 0 4.190 4.130 4.190 3.930 4.240 80,500 335,135 4.1632 1.624 1.601 1.624 1.524 1.644 207,648 1.6140 1.45%
2012-09-07 0 4.130 4.110 4.150 4.100 4.140 88,500 363,975 4.1127 1.601 1.593 1.609 1.589 1.605 228,284 1.5944 -0.24%
2012-09-06 0 4.140 4.120 4.140 4.070 4.170 97,024 397,432 4.0962 1.605 1.597 1.605 1.578 1.617 250,272 1.5880 0.73%
2012-09-05 0 4.110 4.100 4.120 4.080 4.110 81,000 331,460 4.0921 1.593 1.589 1.597 1.582 1.593 208,938 1.5864 -0.72%
2012-09-04 0 4.140 4.130 4.150 4.090 4.200 318,223 1,313,552 4.1278 1.605 1.601 1.609 1.586 1.628 820,851 1.6002 1.47%
2012-09-03 0 4.080 4.060 4.080 4.060 4.080 103,405 421,613 4.0773 1.582 1.574 1.582 1.574 1.582 266,731 1.5807 -0.49%
2012-08-31 0 4.100 4.130 4.160 4.090 4.160 272,010 1,122,967 4.1284 1.589 1.601 1.613 1.586 1.613 701,645 1.6005 -1.68%
2012-08-30 0 4.170 4.130 4.170 4.100 4.190 136,000 565,040 4.1547 1.617 1.601 1.617 1.589 1.624 350,810 1.6107 0.97%
2012-08-29 0 4.130 4.100 4.130 4.100 4.130 126,000 518,510 4.1152 1.601 1.589 1.601 1.589 1.601 325,015 1.5953 -0.48%
2012-08-28 0 4.150 4.090 4.150 4.080 4.160 31,000 128,390 4.1416 1.609 1.586 1.609 1.582 1.613 79,964 1.6056 1.22%
2012-08-27 0 4.100 4.100 4.120 4.060 4.130 327,500 1,338,120 4.0859 1.589 1.589 1.597 1.574 1.601 844,781 1.5840 0.49%
2012-08-24 0 4.080 4.060 4.080 4.060 4.100 223,500 911,910 4.0801 1.582 1.574 1.582 1.574 1.589 576,515 1.5818 -0.49%
2012-08-23 0 4.100 4.090 4.100 4.050 4.130 114,350 468,059 4.0932 1.589 1.586 1.589 1.570 1.601 294,964 1.5868 -0.73%
2012-08-22 0 4.130 4.120 4.130 4.110 4.150 48,470 200,302 4.1325 1.601 1.597 1.601 1.593 1.609 125,028 1.6021 -0.24%
2012-08-21 0 4.140 4.090 4.140 4.090 4.150 51,500 211,935 4.1152 1.605 1.586 1.605 1.586 1.609 132,843 1.5954 0.24%
2012-08-20 0 4.130 4.130 4.160 4.120 4.150 77,000 318,710 4.1391 1.601 1.601 1.613 1.597 1.609 198,620 1.6046 -0.72%
2012-08-17 0 4.360 4.360 4.400 4.300 4.420 718,000 3,148,690 4.3854 1.613 1.613 1.628 1.591 1.635 1,941,111 1.6221 0.69%
2012-08-16 0 4.330 4.310 4.330 4.250 4.350 228,000 982,315 4.3084 1.602 1.594 1.602 1.572 1.609 616,397 1.5936 0.00%
2012-08-15 0 4.330 4.310 4.330 4.150 4.350 233,500 999,882 4.2821 1.602 1.594 1.602 1.535 1.609 631,267 1.5839 0.46%
2012-08-14 0 4.310 4.310 4.330 4.290 4.330 87,500 376,920 4.3077 1.594 1.594 1.602 1.587 1.602 236,556 1.5934 0.47%
2012-08-13 0 4.290 4.280 4.290 4.260 4.330 111,000 476,975 4.2971 1.587 1.583 1.587 1.576 1.602 300,088 1.5894 0.00%
2012-08-10 0 4.290 4.280 4.300 4.260 4.300 12,500 53,360 4.2688 1.587 1.583 1.591 1.576 1.591 33,794 1.5790 -0.69%
2012-08-09 0 4.320 4.270 4.330 4.190 4.330 143,500 613,835 4.2776 1.598 1.579 1.602 1.550 1.602 387,952 1.5822 1.65%
2012-08-08 0 4.250 4.250 4.280 4.210 4.250 125,000 527,970 4.2238 1.572 1.572 1.583 1.557 1.572 337,937 1.5623 0.71%
2012-08-07 0 4.220 4.220 4.250 4.210 4.230 830,340 3,504,389 4.2204 1.561 1.561 1.572 1.557 1.565 2,244,822 1.5611 0.24%
2012-08-06 0 4.210 4.200 4.210 4.180 4.250 939,000 3,937,035 4.1928 1.557 1.554 1.557 1.546 1.572 2,538,584 1.5509 1.94%
2012-08-03 0 4.130 4.130 4.200 4.100 4.140 77,500 318,495 4.1096 1.528 1.528 1.554 1.517 1.531 209,521 1.5201 -0.24%
2012-08-02 0 4.140 4.140 4.190 4.140 4.200 110,460 459,735 4.1620 1.531 1.531 1.550 1.531 1.554 298,628 1.5395 -0.96%
2012-08-01 0 4.180 4.180 4.200 4.180 4.200 264,000 1,107,580 4.1954 1.546 1.546 1.554 1.546 1.554 713,723 1.5518 0.00%
2012-07-31 0 4.180 4.160 4.200 - - 0 0 - 1.546 1.539 1.554 - - 0 - 0.00%
2012-07-30 0 4.180 4.160 4.190 4.180 4.190 13,000 54,460 4.1892 1.546 1.539 1.550 1.546 1.550 35,145 1.5496 0.72%
2012-07-27 0 4.150 4.150 4.180 - - 0 0 - 1.535 1.535 1.546 - - 0 - 0.24%
2012-07-26 0 4.140 4.140 4.150 4.140 4.180 210,500 874,050 4.1523 1.531 1.531 1.535 1.531 1.546 569,086 1.5359 -0.24%
2012-07-25 0 4.150 4.150 4.190 4.150 4.150 34,000 141,100 4.1500 1.535 1.535 1.550 1.535 1.535 91,919 1.5350 0.00%
2012-07-24 0 4.150 4.150 4.190 - - 0 0 - 1.535 1.535 1.550 - - 0 - 0.00%
2012-07-23 0 4.150 4.150 4.200 4.150 4.160 55,000 228,275 4.1505 1.535 1.535 1.554 1.535 1.539 148,692 1.5352 -0.72%
2012-07-20 0 4.180 4.170 4.200 4.170 4.210 86,500 362,860 4.1949 1.546 1.542 1.554 1.542 1.557 233,852 1.5517 -0.24%
2012-07-19 0 4.190 4.190 4.200 4.160 4.200 326,000 1,365,515 4.1887 1.550 1.550 1.554 1.539 1.554 881,340 1.5494 0.24%
2012-07-18 0 4.180 4.170 4.180 4.170 4.210 296,000 1,237,810 4.1818 1.546 1.542 1.546 1.542 1.557 800,235 1.5468 -1.18%
2012-07-17 0 4.230 4.210 4.230 4.180 4.250 136,000 571,215 4.2001 1.565 1.557 1.565 1.546 1.572 367,676 1.5536 0.71%
2012-07-16 0 4.200 4.190 4.200 4.180 4.200 165,500 694,940 4.1990 1.554 1.550 1.554 1.546 1.554 447,429 1.5532 -0.94%
2012-07-13 0 4.240 4.210 4.250 4.180 4.250 110,000 463,110 4.2101 1.568 1.557 1.572 1.546 1.572 297,385 1.5573 0.00%
2012-07-12 0 4.240 4.230 4.240 4.180 4.240 43,500 182,405 4.1932 1.568 1.565 1.568 1.546 1.568 117,602 1.5510 -0.93%
2012-07-11 0 4.280 4.200 4.280 4.060 4.280 217,000 913,840 4.2112 1.583 1.554 1.583 1.502 1.583 586,659 1.5577 1.90%
2012-07-10 0 4.200 4.200 4.240 4.170 4.390 27,500 115,565 4.2024 1.554 1.554 1.568 1.542 1.624 74,346 1.5544 0.72%
2012-07-09 0 4.170 4.170 4.210 4.150 4.250 104,014 440,729 4.2372 1.542 1.542 1.557 1.535 1.572 281,202 1.5673 -2.11%
2012-07-06 0 4.260 4.250 4.270 4.230 4.280 196,587 833,759 4.2412 1.576 1.572 1.579 1.565 1.583 531,472 1.5688 0.24%
2012-07-05 0 4.250 4.220 4.250 4.250 4.260 21,000 89,390 4.2567 1.572 1.561 1.572 1.572 1.576 56,773 1.5745 0.47%
2012-07-04 0 4.230 4.170 4.250 4.170 4.240 208,500 874,435 4.1939 1.565 1.542 1.572 1.542 1.568 563,679 1.5513 0.95%
2012-07-03 0 4.190 4.180 4.200 4.110 4.200 70,500 293,130 4.1579 1.550 1.546 1.554 1.520 1.554 190,597 1.5380 0.72%
2012-06-29 0 4.160 4.160 4.210 4.110 4.200 195,748 820,224 4.1902 1.539 1.539 1.557 1.520 1.554 529,204 1.5499 0.73%
2012-06-28 0 4.130 4.130 4.180 4.110 4.210 156,683 648,504 4.1390 1.528 1.528 1.546 1.520 1.557 423,592 1.5310 -1.67%
2012-06-27 0 4.200 4.170 4.200 4.170 4.200 186,500 778,915 4.1765 1.554 1.542 1.554 1.542 1.554 504,202 1.5448 1.45%
2012-06-26 0 4.140 4.140 4.200 4.120 4.200 91,000 378,545 4.1598 1.531 1.531 1.554 1.524 1.554 246,018 1.5387 0.49%
2012-06-25 0 4.120 4.110 4.120 4.070 4.150 311,000 1,277,335 4.1072 1.524 1.520 1.524 1.505 1.535 840,788 1.5192 -0.72%
2012-06-22 0 4.150 4.140 4.150 4.080 4.290 1,145,002 4,766,053 4.1625 1.535 1.531 1.535 1.509 1.587 3,095,509 1.5397 -4.16%
2012-06-21 0 4.330 4.330 4.380 4.310 4.500 340,000 1,487,425 4.3748 1.602 1.602 1.620 1.594 1.665 919,189 1.6182 -0.69%
2012-06-20 0 4.360 4.360 4.370 4.340 4.390 151,000 658,780 4.3628 1.613 1.613 1.616 1.605 1.624 408,228 1.6138 0.00%
2012-06-19 0 4.360 4.350 4.380 4.300 4.380 48,000 208,690 4.3477 1.613 1.609 1.620 1.591 1.620 129,768 1.6082 1.40%
2012-06-18 0 4.300 4.280 4.300 4.250 4.340 428,500 1,829,357 4.2692 1.591 1.583 1.591 1.572 1.605 1,158,448 1.5791 1.42%
2012-06-15 0 4.240 4.260 4.310 4.170 4.310 116,002 493,238 4.2520 1.568 1.576 1.594 1.542 1.594 313,611 1.5728 1.19%
2012-06-14 0 4.190 4.190 4.200 4.160 4.200 133,001 554,114 4.1662 1.550 1.550 1.554 1.539 1.554 359,568 1.5411 0.00%
2012-06-13 0 4.190 4.190 4.200 4.140 4.200 100,506 418,605 4.1650 1.550 1.550 1.554 1.531 1.554 271,718 1.5406 0.72%
2012-06-12 0 4.160 4.100 4.170 4.100 4.300 259,832 1,091,524 4.2009 1.539 1.517 1.542 1.517 1.591 702,455 1.5539 -1.19%
2012-06-11 0 4.210 4.210 4.230 4.170 4.250 113,500 477,320 4.2055 1.557 1.557 1.565 1.542 1.572 306,847 1.5556 0.72%
2012-06-08 0 4.180 4.180 4.200 4.170 4.260 80,500 337,850 4.1969 1.546 1.546 1.554 1.542 1.576 217,631 1.5524 -2.34%
2012-06-07 0 4.280 4.240 4.280 4.210 4.280 37,001 157,449 4.2553 1.583 1.568 1.583 1.557 1.583 100,032 1.5740 0.94%
2012-06-06 0 4.240 4.230 4.240 4.190 4.280 126,500 532,605 4.2103 1.568 1.565 1.568 1.550 1.583 341,992 1.5574 0.71%
2012-06-05 0 4.210 4.200 4.210 4.150 4.270 58,600 247,259 4.2194 1.557 1.554 1.557 1.535 1.579 158,425 1.5607 -1.64%
2012-06-04 0 4.280 4.280 4.370 4.100 4.380 248,000 1,034,645 4.1720 1.583 1.583 1.616 1.517 1.620 670,467 1.5432 3.13%
2012-06-01 0 4.150 4.150 4.180 4.110 4.180 48,000 198,390 4.1331 1.535 1.535 1.546 1.520 1.546 129,768 1.5288 0.00%
2012-05-31 0 4.150 4.150 4.200 4.110 4.200 170,502 707,263 4.1481 1.535 1.535 1.554 1.520 1.554 460,952 1.5344 0.73%
2012-05-30 0 4.120 4.120 4.200 4.050 4.190 59,000 244,240 4.1397 1.524 1.524 1.554 1.498 1.550 159,506 1.5312 -0.96%
2012-05-29 0 4.160 4.160 4.240 4.050 4.180 49,501 204,464 4.1305 1.539 1.539 1.568 1.498 1.546 133,826 1.5278 1.46%
2012-05-28 0 4.100 4.050 4.100 - - 0 0 - 1.517 1.498 1.517 - - 0 - 0.00%
2012-05-25 0 4.100 4.120 4.170 4.030 4.180 84,000 342,265 4.0746 1.517 1.524 1.542 1.491 1.546 227,094 1.5072 0.00%
2012-05-24 0 4.100 4.070 4.170 4.030 4.100 14,001 56,649 4.0461 1.517 1.505 1.542 1.491 1.517 37,852 1.4966 0.74%
2012-05-23 0 4.070 4.100 4.140 4.000 4.100 55,000 221,885 4.0343 1.505 1.517 1.531 1.480 1.517 148,692 1.4922 -2.63%
2012-05-22 0 4.180 4.130 4.190 4.010 4.180 40,500 167,790 4.1430 1.546 1.528 1.550 1.483 1.546 109,492 1.5324 2.96%
2012-05-21 0 4.060 4.050 4.080 4.000 4.060 117,000 470,625 4.0224 1.502 1.498 1.509 1.480 1.502 316,309 1.4879 1.00%
2012-05-18 0 4.020 4.010 4.060 3.970 4.020 376,000 1,501,930 3.9945 1.487 1.483 1.502 1.468 1.487 1,016,515 1.4775 0.00%
2012-05-17 0 4.020 4.020 4.050 4.000 4.200 147,001 591,729 4.0253 1.487 1.487 1.498 1.480 1.554 397,417 1.4889 -0.25%
2012-05-16 0 4.030 4.030 4.070 4.030 4.120 361,001 1,477,944 4.0940 1.491 1.491 1.505 1.491 1.524 975,965 1.5143 -2.89%
2012-05-15 0 4.150 4.130 4.150 4.120 4.160 165,500 684,470 4.1358 1.535 1.528 1.535 1.524 1.539 447,429 1.5298 -0.72%
2012-05-14 0 4.180 4.170 4.190 4.130 4.270 34,500 144,090 4.1765 1.546 1.542 1.550 1.528 1.579 93,271 1.5449 -0.48%
2012-05-11 0 4.200 4.180 4.240 4.200 4.330 106,500 449,770 4.2232 1.554 1.546 1.568 1.554 1.602 287,922 1.5621 -1.41%
2012-05-10 0 4.260 4.250 4.310 4.220 4.300 99,500 421,475 4.2359 1.576 1.572 1.594 1.561 1.591 268,998 1.5668 -0.47%
2012-05-09 0 4.280 4.280 4.310 4.220 4.340 143,002 606,683 4.2425 1.583 1.583 1.594 1.561 1.605 386,605 1.5693 0.23%
2012-05-08 0 4.270 4.270 4.280 4.270 4.310 33,253 142,642 4.2896 1.579 1.579 1.583 1.579 1.594 89,899 1.5867 0.00%
2012-05-07 0 4.270 4.220 4.270 4.270 4.370 79,500 341,640 4.2974 1.579 1.561 1.579 1.579 1.616 214,928 1.5896 -2.29%
2012-05-04 0 4.370 4.370 4.380 4.360 4.390 23,502 102,803 4.3742 1.616 1.616 1.620 1.613 1.624 63,538 1.6180 -0.23%
2012-05-03 0 4.380 4.340 4.380 4.330 4.400 125,000 544,470 4.3558 1.620 1.605 1.620 1.602 1.628 337,937 1.6112 -0.45%
2012-05-02 0 4.400 4.390 4.400 4.300 4.400 217,170 945,103 4.3519 1.628 1.624 1.628 1.591 1.628 587,118 1.6097 2.33%
2012-04-30 0 4.300 4.290 4.300 4.260 4.310 99,000 424,695 4.2898 1.591 1.587 1.591 1.576 1.594 267,646 1.5868 0.94%
2012-04-27 0 4.260 4.260 4.270 4.200 4.260 80,000 338,860 4.2358 1.576 1.576 1.579 1.554 1.576 216,280 1.5668 0.24%
2012-04-26 0 4.250 4.250 4.260 4.240 4.310 42,501 180,664 4.2508 1.572 1.572 1.576 1.568 1.594 114,901 1.5723 -0.47%
2012-04-25 0 4.270 4.260 4.270 4.240 4.300 163,001 697,279 4.2778 1.579 1.576 1.579 1.568 1.591 440,673 1.5823 1.67%
2012-04-24 0 4.200 4.190 4.250 4.200 4.240 55,012 231,471 4.2076 1.554 1.550 1.572 1.554 1.568 148,725 1.5564 0.00%
2012-04-23 0 4.200 4.190 4.200 4.200 4.260 384,006 1,625,679 4.2335 1.554 1.550 1.554 1.554 1.576 1,038,159 1.5659 -0.71%
2012-04-20 0 4.230 4.220 4.230 4.220 4.230 165,007 696,873 4.2233 1.565 1.561 1.565 1.561 1.565 446,096 1.5622 0.00%
2012-04-19 0 4.230 4.220 4.230 4.150 4.230 127,507 536,675 4.2090 1.565 1.561 1.565 1.535 1.565 344,715 1.5569 0.00%
2012-04-18 0 4.230 4.220 4.230 4.150 4.280 215,307 906,999 4.2126 1.565 1.561 1.565 1.535 1.583 582,082 1.5582 1.20%
2012-04-17 0 4.180 4.170 4.190 4.080 4.180 4,109,510 16,814,231 4.0915 1.546 1.542 1.550 1.509 1.546 11,110,047 1.5134 2.20%
2012-04-16 0 4.090 4.080 4.090 4.080 4.140 354,500 1,453,480 4.1001 1.513 1.509 1.513 1.509 1.531 958,390 1.5166 -1.21%
2012-04-13 0 4.140 4.120 4.140 4.120 4.160 644,049 2,662,084 4.1334 1.531 1.524 1.531 1.524 1.539 1,741,184 1.5289 0.00%
2012-04-12 0 4.140 4.130 4.140 4.120 4.180 1,113,000 4,612,360 4.1441 1.531 1.528 1.531 1.524 1.546 3,008,992 1.5329 -0.72%
2012-04-11 0 4.170 4.160 4.170 4.140 4.250 542,000 2,259,570 4.1689 1.542 1.539 1.542 1.531 1.572 1,465,295 1.5421 -2.11%
2012-04-10 0 4.260 4.250 4.280 4.250 4.360 293,051 1,252,783 4.2750 1.576 1.572 1.583 1.572 1.613 792,262 1.5813 -2.96%
2012-04-05 0 4.390 4.360 4.380 4.330 4.480 282,012 1,238,038 4.3900 1.624 1.613 1.620 1.602 1.657 762,419 1.6238 -0.90%
2012-04-03 0 4.430 4.400 4.430 4.250 4.430 216,000 949,620 4.3964 1.639 1.628 1.639 1.572 1.639 583,955 1.6262 3.26%
2012-04-02 0 4.290 4.270 4.290 4.250 4.350 22,500 96,415 4.2851 1.587 1.579 1.587 1.572 1.609 60,829 1.5850 0.23%
2012-03-30 0 4.280 4.250 4.280 4.250 4.330 263,028 1,124,935 4.2769 1.583 1.572 1.583 1.572 1.602 711,095 1.5820 1.18%
2012-03-29 0 4.230 4.230 4.250 4.220 4.430 448,500 1,907,370 4.2528 1.565 1.565 1.572 1.561 1.639 1,212,518 1.5731 -2.53%
2012-03-28 0 4.340 4.330 4.360 4.290 4.410 51,000 222,460 4.3620 1.605 1.602 1.613 1.587 1.631 137,878 1.6135 -1.59%
2012-03-27 0 4.410 4.400 4.410 4.240 4.420 117,500 517,825 4.4070 1.631 1.628 1.631 1.568 1.635 317,661 1.6301 0.46%
2012-03-26 0 4.390 4.220 4.410 4.200 4.420 79,000 346,530 4.3865 1.624 1.561 1.631 1.554 1.635 213,576 1.6225 4.77%
2012-03-23 0 4.190 4.190 4.230 4.150 4.320 682,885 2,862,958 4.1924 1.550 1.550 1.565 1.535 1.598 1,846,177 1.5507 -3.01%
2012-03-22 0 4.320 4.320 4.380 4.320 4.410 695,000 3,030,475 4.3604 1.598 1.598 1.620 1.598 1.631 1,878,930 1.6129 -1.37%
2012-03-21 0 4.380 4.380 4.400 4.350 4.420 478,500 2,091,560 4.3711 1.620 1.620 1.628 1.609 1.635 1,293,623 1.6168 -0.90%
2012-03-20 0 4.420 4.410 4.430 4.370 4.430 161,500 710,565 4.3998 1.635 1.631 1.639 1.616 1.639 436,615 1.6274 -0.23%
2012-03-19 0 4.430 4.400 4.450 4.360 4.500 113,000 500,205 4.4266 1.639 1.628 1.646 1.613 1.665 305,495 1.6374 -0.67%
2012-03-16 0 4.460 4.440 4.460 4.400 4.540 251,500 1,114,870 4.4329 1.650 1.642 1.650 1.628 1.679 679,929 1.6397 0.45%
2012-03-15 0 4.440 4.440 4.450 4.410 4.440 938,000 4,135,210 4.4085 1.642 1.642 1.646 1.631 1.642 2,535,880 1.6307 1.37%
2012-03-14 0 4.380 4.380 4.390 4.350 4.400 415,500 1,816,830 4.3726 1.620 1.620 1.624 1.609 1.628 1,123,303 1.6174 -0.23%
2012-03-13 0 4.390 4.390 4.400 4.360 4.410 201,500 884,840 4.3913 1.624 1.624 1.628 1.613 1.631 544,755 1.6243 0.23%
2012-03-12 0 4.380 4.350 4.380 4.390 4.400 71,500 314,525 4.3990 1.620 1.609 1.620 1.624 1.628 193,300 1.6271 0.46%
2012-03-09 0 4.360 4.360 4.390 4.350 4.390 711,000 3,097,450 4.3565 1.613 1.613 1.624 1.609 1.624 1,922,186 1.6114 0.00%
2012-03-08 0 4.360 4.320 4.360 4.320 4.390 67,000 291,950 4.3575 1.613 1.598 1.613 1.598 1.624 181,134 1.6118 1.87%
2012-03-07 0 4.280 4.230 4.240 4.170 4.320 351,500 1,485,530 4.2263 1.583 1.565 1.568 1.542 1.598 950,279 1.5633 -0.23%
2012-03-06 0 4.290 4.290 4.310 4.250 4.380 174,000 744,905 4.2811 1.587 1.587 1.594 1.572 1.620 470,408 1.5835 -1.15%
2012-03-05 0 4.340 4.340 4.380 4.320 4.400 163,000 711,935 4.3677 1.605 1.605 1.620 1.598 1.628 440,670 1.6156 -1.36%
2012-03-02 0 4.400 4.390 4.400 4.200 4.430 328,500 1,441,525 4.3882 1.628 1.624 1.628 1.554 1.639 888,099 1.6232 0.69%
2012-03-01 0 4.370 4.360 4.370 4.340 4.470 1,289,500 5,675,220 4.4011 1.616 1.613 1.616 1.605 1.653 3,486,159 1.6279 -2.46%
2012-02-29 0 4.480 4.470 4.480 4.470 4.540 571,500 2,568,110 4.4936 1.657 1.653 1.657 1.653 1.679 1,545,048 1.6622 -0.88%
2012-02-28 0 4.520 4.510 4.520 4.410 4.560 706,000 3,196,530 4.5277 1.672 1.668 1.672 1.631 1.687 1,908,669 1.6747 0.67%
2012-02-27 0 4.490 4.480 4.500 4.490 4.550 302,000 1,366,575 4.5251 1.661 1.657 1.665 1.661 1.683 816,456 1.6738 -0.44%
2012-02-24 0 4.510 4.510 4.530 4.510 4.560 115,500 521,745 4.5173 1.668 1.668 1.676 1.668 1.687 312,254 1.6709 0.00%
2012-02-23 0 4.510 4.490 4.520 4.450 4.570 383,500 1,734,625 4.5231 1.668 1.661 1.672 1.646 1.690 1,036,791 1.6731 -0.44%
2012-02-22 0 4.530 4.510 4.520 4.510 4.570 194,500 882,740 4.5385 1.676 1.668 1.672 1.668 1.690 525,830 1.6788 -0.44%
2012-02-21 0 4.550 4.540 4.550 4.480 4.550 279,500 1,262,945 4.5186 1.683 1.679 1.683 1.657 1.683 755,627 1.6714 0.44%
2012-02-20 0 4.530 4.530 4.540 4.500 4.580 213,000 968,720 4.5480 1.676 1.676 1.679 1.665 1.694 575,845 1.6823 0.44%
2012-02-17 0 4.510 4.490 4.510 4.490 4.520 385,000 1,732,900 4.5010 1.668 1.661 1.668 1.661 1.672 1,040,846 1.6649 0.45%
2012-02-16 0 4.490 4.480 4.490 4.470 4.540 391,100 1,764,394 4.5114 1.661 1.657 1.661 1.653 1.679 1,057,338 1.6687 -1.75%
2012-02-15 0 4.570 4.610 4.620 4.410 4.680 1,421,500 6,564,480 4.6180 1.690 1.705 1.709 1.631 1.731 3,843,021 1.7082 -0.87%
2012-02-14 0 4.610 4.600 4.620 4.600 4.690 201,500 930,185 4.6163 1.705 1.701 1.709 1.701 1.735 544,755 1.7075 -1.50%
2012-02-13 0 4.680 4.670 4.680 4.570 4.710 96,000 448,205 4.6688 1.731 1.727 1.731 1.690 1.742 259,536 1.7269 0.43%
2012-02-10 0 4.660 4.640 4.660 4.600 4.670 420,000 1,948,260 4.6387 1.724 1.716 1.724 1.701 1.727 1,135,469 1.7158 -0.21%
2012-02-09 0 4.670 4.660 4.680 4.500 4.790 566,000 2,662,200 4.7035 1.727 1.724 1.731 1.665 1.772 1,530,179 1.7398 -2.51%
2012-02-08 0 4.790 4.790 4.800 4.620 4.840 508,000 2,423,700 4.7711 1.772 1.772 1.775 1.709 1.790 1,373,376 1.7648 0.21%
2012-02-07 0 4.780 4.730 4.780 4.620 4.800 717,500 3,408,160 4.7500 1.768 1.750 1.768 1.709 1.775 1,939,759 1.7570 5.05%
2012-02-06 0 4.550 4.550 4.570 4.470 4.570 560,500 2,525,315 4.5055 1.683 1.683 1.690 1.653 1.690 1,515,310 1.6665 3.41%
2012-02-03 0 4.400 4.390 4.400 4.390 4.420 204,000 898,390 4.4039 1.628 1.624 1.628 1.624 1.635 551,513 1.6290 0.00%
2012-02-02 0 4.400 4.390 4.420 4.350 4.410 309,700 1,358,805 4.3875 1.628 1.624 1.635 1.609 1.631 837,273 1.6229 1.62%
2012-02-01 0 4.330 4.280 4.330 4.280 4.390 45,000 195,560 4.3458 1.602 1.583 1.602 1.583 1.624 121,657 1.6075 0.23%
2012-01-31 0 4.320 4.290 4.320 4.250 4.320 414,500 1,778,440 4.2906 1.598 1.587 1.598 1.572 1.598 1,120,599 1.5870 0.93%
2012-01-30 0 4.280 4.290 4.340 4.250 4.340 148,000 631,880 4.2695 1.583 1.587 1.605 1.572 1.605 400,118 1.5792 -0.23%
2012-01-27 0 4.290 4.280 4.310 4.250 4.320 722,500 3,080,010 4.2630 1.587 1.583 1.594 1.572 1.598 1,953,276 1.5768 -1.38%
2012-01-26 0 4.350 4.350 4.390 4.260 4.390 274,600 1,193,604 4.3467 1.609 1.609 1.624 1.576 1.624 742,380 1.6078 2.11%
2012-01-20 0 4.260 4.260 4.270 4.250 4.270 781,500 3,322,790 4.2518 1.576 1.576 1.579 1.572 1.579 2,112,783 1.5727 2.65%
2012-01-19 0 4.150 4.150 4.160 4.020 4.170 615,865 2,542,600 4.1285 1.535 1.535 1.539 1.487 1.542 1,664,989 1.5271 1.97%
2012-01-18 0 4.070 4.060 4.070 4.030 4.140 306,000 1,244,610 4.0674 1.505 1.502 1.505 1.491 1.531 827,270 1.5045 0.74%
2012-01-17 0 4.040 4.030 4.060 3.970 4.060 494,200 1,989,095 4.0249 1.494 1.491 1.502 1.468 1.502 1,336,068 1.4888 1.76%
2012-01-16 0 3.970 3.960 3.970 3.950 3.970 153,500 607,230 3.9559 1.468 1.465 1.468 1.461 1.468 414,987 1.4633 0.00%
2012-01-13 0 3.970 3.970 4.000 3.960 4.010 94,000 374,995 3.9893 1.468 1.468 1.480 1.465 1.483 254,129 1.4756 -0.75%
2012-01-12 0 4.000 3.980 4.030 3.960 4.020 285,500 1,140,530 3.9949 1.480 1.472 1.491 1.465 1.487 771,848 1.4777 1.01%
2012-01-11 0 3.960 3.960 3.980 3.900 4.010 303,000 1,201,680 3.9659 1.465 1.465 1.472 1.443 1.483 819,160 1.4670 1.80%
2012-01-10 0 3.890 3.890 3.900 3.850 3.910 314,263 1,222,732 3.8908 1.439 1.439 1.443 1.424 1.446 849,609 1.4392 0.26%
2012-01-09 0 3.880 3.880 3.890 3.850 3.890 130,000 502,670 3.8667 1.435 1.435 1.439 1.424 1.439 351,455 1.4303 1.04%
2012-01-06 0 3.840 3.830 3.850 3.820 3.880 939,500 3,617,330 3.8503 1.420 1.417 1.424 1.413 1.435 2,539,935 1.4242 -0.78%
2012-01-05 0 3.870 3.870 3.890 3.870 3.910 167,500 650,250 3.8821 1.431 1.431 1.439 1.431 1.446 452,836 1.4360 -1.02%
2012-01-04 0 3.910 3.910 3.920 3.880 3.930 294,000 1,149,040 3.9083 1.446 1.446 1.450 1.435 1.454 794,828 1.4456 -1.01%
2012-01-03 0 3.950 3.920 3.950 3.910 3.970 395,500 1,552,920 3.9265 1.461 1.450 1.461 1.446 1.468 1,069,233 1.4524 1.02%
2011-12-30 0 4.040 4.040 4.050 4.020 4.070 473,000 1,912,090 4.0425 1.446 1.446 1.450 1.439 1.457 1,321,270 1.4472 1.00%
2011-12-29 0 4.000 4.000 4.020 3.980 4.030 400,500 1,602,130 4.0003 1.432 1.432 1.439 1.425 1.443 1,118,750 1.4321 -0.50%
2011-12-28 0 4.020 4.000 4.020 3.950 4.020 749,300 2,978,913 3.9756 1.439 1.432 1.439 1.414 1.439 2,093,082 1.4232 2.29%
2011-12-23 0 3.930 3.910 3.930 3.880 3.950 3,688,000 14,375,795 3.8980 1.407 1.400 1.407 1.389 1.414 10,301,996 1.3954 0.51%
2011-12-22 0 3.910 3.900 3.910 3.880 3.980 1,874,500 7,330,750 3.9108 1.400 1.396 1.400 1.389 1.425 5,236,196 1.4000 -1.51%
2011-12-21 0 3.970 3.960 4.010 3.920 4.010 1,019,000 4,048,517 3.9730 1.421 1.418 1.436 1.403 1.436 2,846,457 1.4223 0.25%
2011-12-20 0 3.960 3.990 4.000 3.930 3.980 614,994 2,435,422 3.9601 1.418 1.428 1.432 1.407 1.425 1,717,914 1.4177 -0.25%
2011-12-19 0 3.970 3.960 3.970 3.960 3.990 185,500 737,205 3.9742 1.421 1.418 1.421 1.418 1.428 518,173 1.4227 -0.50%
2011-12-16 0 3.990 3.960 4.030 3.960 4.090 268,500 1,077,570 4.0133 1.428 1.418 1.443 1.418 1.464 750,023 1.4367 -0.25%
2011-12-15 0 4.000 3.990 4.000 3.980 4.100 866,100 3,481,108 4.0193 1.432 1.428 1.432 1.425 1.468 2,419,349 1.4389 -3.15%
2011-12-14 0 4.130 4.130 4.150 4.000 4.160 144,000 591,545 4.1080 1.478 1.478 1.486 1.432 1.489 402,247 1.4706 -0.24%
2011-12-13 0 4.140 4.130 4.150 4.050 4.160 239,500 976,925 4.0790 1.482 1.478 1.486 1.450 1.489 669,015 1.4602 -0.24%
2011-12-12 0 4.150 4.130 4.170 4.120 4.190 185,000 767,495 4.1486 1.486 1.478 1.493 1.475 1.500 516,776 1.4852 0.00%
2011-12-09 0 4.150 4.160 4.180 4.120 4.240 78,500 324,825 4.1379 1.486 1.489 1.496 1.475 1.518 219,281 1.4813 -0.95%
2011-12-08 0 4.190 4.180 4.280 4.120 4.240 87,152 365,613 4.1951 1.500 1.496 1.532 1.475 1.518 243,449 1.5018 0.00%
2011-12-07 0 4.190 4.180 4.200 4.120 4.200 78,000 324,985 4.1665 1.500 1.496 1.504 1.475 1.504 217,884 1.4916 0.00%
2011-12-06 0 4.190 4.150 4.190 4.120 4.190 102,500 424,460 4.1411 1.500 1.486 1.500 1.475 1.500 286,322 1.4825 -0.24%
2011-12-05 0 4.200 4.210 4.230 4.130 4.230 161,000 674,325 4.1884 1.504 1.507 1.514 1.478 1.514 449,735 1.4994 1.94%
2011-12-02 0 4.120 4.120 4.140 4.090 4.130 215,000 883,800 4.1107 1.475 1.475 1.482 1.464 1.478 600,577 1.4716 -0.48%
2011-12-01 0 4.140 4.140 4.150 4.000 4.150 767,000 3,137,360 4.0904 1.482 1.482 1.486 1.432 1.486 2,142,525 1.4643 5.08%
2011-11-30 0 3.940 3.920 3.930 3.870 4.050 350,500 1,372,570 3.9160 1.410 1.403 1.407 1.385 1.450 979,081 1.4019 -2.48%
2011-11-29 0 4.040 3.990 4.050 3.990 4.130 850,000 3,427,470 4.0323 1.446 1.428 1.450 1.428 1.478 2,374,376 1.4435 -2.42%
2011-11-28 0 4.140 4.120 4.150 4.040 4.150 177,000 720,665 4.0716 1.482 1.475 1.486 1.446 1.486 494,429 1.4576 -1.90%
2011-11-25 0 4.220 4.180 4.240 4.140 4.220 20,000 83,725 4.1863 1.511 1.496 1.518 1.482 1.511 55,868 1.4986 0.48%
2011-11-24 0 4.200 4.190 4.220 4.180 4.240 104,500 439,445 4.2052 1.504 1.500 1.511 1.496 1.518 291,909 1.5054 -2.33%
2011-11-23 0 4.300 4.320 4.390 4.260 4.390 137,000 586,325 4.2797 1.539 1.547 1.572 1.525 1.572 382,693 1.5321 -0.46%
2011-11-22 0 4.320 4.300 4.330 4.280 4.380 48,000 207,060 4.3138 1.547 1.539 1.550 1.532 1.568 134,082 1.5443 0.47%
2011-11-21 0 4.300 4.300 4.340 4.270 4.400 155,500 670,260 4.3104 1.539 1.539 1.554 1.529 1.575 434,371 1.5431 -1.83%
2011-11-18 0 4.380 4.380 4.390 4.330 4.370 63,500 275,610 4.3403 1.568 1.568 1.572 1.550 1.564 177,380 1.5538 -1.13%
2011-11-17 0 4.430 4.420 4.430 4.410 4.460 117,500 520,150 4.4268 1.586 1.582 1.586 1.579 1.597 328,222 1.5847 0.91%
2011-11-16 0 4.390 4.390 4.400 4.220 4.400 94,000 410,550 4.3676 1.572 1.572 1.575 1.511 1.575 262,578 1.5635 0.23%
2011-11-15 0 4.380 4.380 4.410 4.380 4.440 178,000 784,310 4.4062 1.568 1.568 1.579 1.568 1.589 497,222 1.5774 -0.90%
2011-11-14 0 4.420 4.400 4.420 4.000 4.440 154,000 678,890 4.4084 1.582 1.575 1.582 1.432 1.589 430,181 1.5781 3.03%
2011-11-11 0 4.290 4.290 4.310 4.260 4.290 60,000 256,755 4.2793 1.536 1.536 1.543 1.525 1.536 167,603 1.5319 2.14%
2011-11-10 0 4.200 4.200 4.280 4.190 4.390 199,500 846,255 4.2419 1.504 1.504 1.532 1.500 1.572 557,280 1.5185 -6.04%
2011-11-09 0 4.470 4.470 4.480 4.410 4.490 253,000 1,133,050 4.4785 1.600 1.600 1.604 1.579 1.607 706,726 1.6032 0.68%
2011-11-08 0 4.440 4.430 4.440 4.430 4.460 139,500 619,465 4.4406 1.589 1.586 1.589 1.586 1.597 389,677 1.5897 0.23%
2011-11-07 0 4.430 4.400 4.440 4.400 4.440 140,000 617,885 4.4135 1.586 1.575 1.589 1.575 1.589 391,074 1.5800 -0.89%
2011-11-04 0 4.470 4.450 4.470 4.400 4.500 1,198,000 5,327,185 4.4467 1.600 1.593 1.600 1.575 1.611 3,346,473 1.5919 2.52%
2011-11-03 0 4.360 4.360 4.380 4.320 4.440 245,500 1,074,840 4.3782 1.561 1.561 1.568 1.547 1.589 685,776 1.5673 -1.58%
2011-11-02 0 4.430 4.430 4.470 4.260 4.470 199,500 863,760 4.3296 1.586 1.586 1.600 1.525 1.600 557,280 1.5500 0.68%
2011-11-01 0 4.400 4.410 4.440 4.360 4.530 485,000 2,162,490 4.4587 1.575 1.579 1.589 1.561 1.622 1,354,791 1.5962 -2.65%
2011-10-31 0 4.520 4.480 4.520 4.310 4.520 397,500 1,761,895 4.4324 1.618 1.604 1.618 1.543 1.618 1,110,370 1.5868 0.00%
2011-10-28 0 4.520 4.500 4.520 4.470 4.600 306,709 1,388,304 4.5265 1.618 1.611 1.618 1.600 1.647 856,756 1.6204 1.12%
2011-10-27 0 4.470 4.460 4.470 4.360 4.470 231,500 1,020,925 4.4100 1.600 1.597 1.600 1.561 1.600 646,668 1.5787 3.47%
2011-10-26 0 4.320 4.310 4.330 4.260 4.350 198,500 854,340 4.3040 1.547 1.543 1.550 1.525 1.557 554,487 1.5408 -0.46%
2011-10-25 0 4.340 4.320 4.350 4.300 4.380 727,000 3,148,915 4.3314 1.554 1.547 1.557 1.539 1.568 2,030,789 1.5506 -0.23%
2011-10-24 0 4.350 4.340 4.350 4.190 4.380 547,000 2,374,462 4.3409 1.557 1.554 1.557 1.500 1.568 1,527,980 1.5540 3.33%
2011-10-21 0 4.210 4.200 4.210 4.150 4.260 386,000 1,624,440 4.2084 1.507 1.504 1.507 1.486 1.525 1,078,246 1.5066 2.93%
2011-10-20 0 4.090 4.090 4.100 4.050 4.150 289,195 1,196,790 4.1383 1.464 1.464 1.468 1.450 1.486 807,832 1.4815 -1.21%
2011-10-19 0 4.140 4.130 4.150 4.090 4.250 77,000 320,170 4.1581 1.482 1.478 1.486 1.464 1.521 215,090 1.4885 1.72%
2011-10-18 0 4.070 4.020 4.100 4.020 4.200 442,500 1,820,785 4.1148 1.457 1.439 1.468 1.439 1.504 1,236,072 1.4730 -5.35%
2011-10-17 0 4.300 4.270 4.300 4.140 4.340 296,500 1,265,210 4.2672 1.539 1.529 1.539 1.482 1.554 828,238 1.5276 5.13%
2011-10-14 0 4.090 4.090 4.130 4.000 4.210 247,500 1,005,580 4.0629 1.464 1.464 1.478 1.432 1.507 691,362 1.4545 -2.85%
2011-10-13 0 4.210 4.180 4.210 4.100 4.230 348,500 1,460,775 4.1916 1.507 1.496 1.507 1.468 1.514 973,494 1.5005 2.93%
2011-10-12 0 4.090 4.070 4.090 4.060 4.120 101,570 416,501 4.1006 1.464 1.457 1.464 1.453 1.475 283,724 1.4680 0.74%
2011-10-11 0 4.060 4.020 4.090 3.970 4.180 581,500 2,360,455 4.0593 1.453 1.439 1.464 1.421 1.496 1,624,352 1.4532 4.64%
2011-10-10 0 3.880 3.850 3.880 3.690 3.920 297,500 1,150,755 3.8681 1.389 1.378 1.389 1.321 1.403 831,031 1.3847 6.89%
2011-10-07 0 3.630 3.610 3.730 3.610 3.900 1,346,500 4,933,410 3.6639 1.299 1.292 1.335 1.292 1.396 3,761,290 1.3116 2.25%
2011-10-06 0 3.550 3.550 3.580 3.510 3.690 776,500 2,780,675 3.5810 1.271 1.271 1.282 1.257 1.321 2,169,062 1.2820 2.01%
2011-10-04 0 3.480 3.470 3.500 3.450 3.680 115,000 403,245 3.5065 1.246 1.242 1.253 1.235 1.317 321,239 1.2553 -3.33%
2011-10-03 0 3.600 3.600 3.660 3.510 3.770 307,000 1,111,355 3.6200 1.289 1.289 1.310 1.257 1.350 857,569 1.2959 -4.76%
2011-09-30 0 3.780 3.760 3.780 3.760 3.930 202,000 777,875 3.8509 1.353 1.346 1.353 1.346 1.407 564,263 1.3786 -3.82%
2011-09-28 0 3.930 3.920 3.930 3.710 3.930 386,000 1,477,405 3.8275 1.407 1.403 1.407 1.328 1.407 1,078,246 1.3702 4.80%
2011-09-27 0 3.750 3.720 3.750 3.660 3.770 358,500 1,337,215 3.7300 1.342 1.332 1.342 1.310 1.350 1,001,428 1.3353 4.46%
2011-09-26 0 3.590 3.590 3.650 3.500 3.680 1,702,000 6,190,815 3.6374 1.285 1.285 1.307 1.253 1.317 4,754,338 1.3021 -1.91%
2011-09-23 0 3.660 3.640 3.680 3.330 3.760 1,483,500 5,155,800 3.4754 1.310 1.303 1.317 1.192 1.346 4,143,984 1.2442 -2.14%
2011-09-22 0 3.740 3.710 3.740 3.710 3.840 1,321,000 4,982,590 3.7718 1.339 1.328 1.339 1.328 1.375 3,690,059 1.3503 -5.32%
2011-09-21 0 3.950 3.940 4.010 3.910 4.350 696,000 2,862,240 4.1124 1.414 1.410 1.436 1.400 1.557 1,944,195 1.4722 -7.28%
2011-09-20 0 4.260 4.260 4.300 4.230 4.440 296,500 1,274,595 4.2988 1.525 1.525 1.539 1.514 1.589 828,238 1.5389 -5.12%
2011-09-19 0 4.490 4.480 4.490 4.480 4.610 827,500 3,738,758 4.5181 1.607 1.604 1.607 1.604 1.650 2,311,524 1.6174 -2.60%
2011-09-16 0 4.610 4.570 4.630 4.530 4.650 237,500 1,094,225 4.6073 1.650 1.636 1.657 1.622 1.665 663,428 1.6493 2.44%
2011-09-15 0 4.500 4.450 4.500 4.400 4.510 226,710 1,007,777 4.4452 1.611 1.593 1.611 1.575 1.615 633,288 1.5913 2.74%
2011-09-14 0 4.380 4.350 4.380 4.220 4.590 341,000 1,516,900 4.4484 1.568 1.557 1.568 1.511 1.643 952,544 1.5925 -0.68%
2011-09-12 0 4.410 4.420 4.500 4.400 4.600 146,000 652,900 4.4719 1.579 1.582 1.611 1.575 1.647 407,834 1.6009 -5.16%
2011-09-09 0 4.650 4.610 4.620 4.600 4.680 41,500 192,365 4.6353 1.665 1.650 1.654 1.647 1.675 115,925 1.6594 1.09%
2011-09-08 0 4.600 4.600 4.620 4.560 4.580 46,000 210,250 4.5707 1.647 1.647 1.654 1.632 1.640 128,496 1.6362 0.66%
2011-09-07 0 4.570 4.570 4.600 4.480 4.600 155,500 704,985 4.5337 1.636 1.636 1.647 1.604 1.647 434,371 1.6230 2.24%
2011-09-06 0 4.470 4.470 4.520 4.460 4.520 171,000 772,145 4.5155 1.600 1.600 1.618 1.597 1.618 477,668 1.6165 -0.67%
2011-09-05 0 4.500 4.500 4.570 4.440 4.570 257,500 1,155,010 4.4855 1.611 1.611 1.636 1.589 1.636 719,296 1.6058 -0.44%
2011-09-02 0 4.520 4.520 4.650 4.510 4.830 355,507 1,652,457 4.6482 1.618 1.618 1.665 1.615 1.729 993,067 1.6640 -4.84%
2011-09-01 0 4.750 4.750 4.790 4.750 4.840 236,500 1,131,060 4.7825 1.700 1.700 1.715 1.700 1.733 660,635 1.7121 0.64%
2011-08-31 0 4.720 4.700 4.720 4.670 4.760 125,500 590,460 4.7049 1.690 1.683 1.690 1.672 1.704 350,570 1.6843 0.64%
2011-08-30 0 4.690 4.650 4.690 4.560 4.690 304,000 1,415,550 4.6564 1.679 1.665 1.679 1.632 1.679 849,188 1.6669 2.85%
2011-08-29 0 4.560 4.550 4.590 4.520 4.610 116,500 529,670 4.5465 1.632 1.629 1.643 1.618 1.650 325,429 1.6276 0.00%
2011-08-26 0 4.560 4.550 4.580 4.510 4.630 782,000 3,621,390 4.6309 1.632 1.629 1.640 1.615 1.657 2,184,425 1.6578 -1.94%
2011-08-25 0 4.650 4.620 4.650 4.590 4.650 44,500 205,520 4.6184 1.665 1.654 1.665 1.643 1.665 124,306 1.6533 1.53%
2011-08-24 0 4.580 4.580 4.740 4.520 4.830 221,500 1,016,330 4.5884 1.640 1.640 1.697 1.618 1.729 618,734 1.6426 -0.43%
2011-08-23 0 4.600 4.590 4.630 4.580 4.800 736,500 3,438,355 4.6685 1.647 1.643 1.657 1.640 1.718 2,057,327 1.6713 -4.17%
2011-08-22 0 4.800 4.750 4.800 4.750 4.900 783,500 3,760,500 4.7996 1.718 1.700 1.718 1.700 1.754 2,188,616 1.7182 -2.83%
2011-08-19 0 5.140 5.070 5.140 5.060 5.200 368,500 1,890,550 5.1304 1.768 1.744 1.768 1.741 1.789 1,071,036 1.7652 -0.77%
2011-08-18 0 5.180 5.160 5.180 5.130 5.230 448,000 2,316,580 5.1709 1.782 1.775 1.782 1.765 1.799 1,302,101 1.7791 -0.96%
2011-08-17 0 5.230 5.220 5.230 5.200 5.260 94,500 494,215 5.2298 1.799 1.796 1.799 1.789 1.810 274,662 1.7994 -0.38%
2011-08-16 0 5.250 5.220 5.260 5.200 5.280 267,000 1,399,260 5.2407 1.806 1.796 1.810 1.789 1.817 776,029 1.8031 1.16%
2011-08-15 0 5.190 5.160 5.200 5.100 5.240 170,500 878,850 5.1545 1.786 1.775 1.789 1.755 1.803 495,554 1.7735 3.18%
2011-08-12 0 5.030 5.030 5.080 5.020 5.200 415,600 2,122,474 5.1070 1.731 1.731 1.748 1.727 1.789 1,207,931 1.7571 -0.79%
2011-08-11 0 5.070 5.070 5.100 4.930 5.100 596,700 2,989,159 5.0095 1.744 1.744 1.755 1.696 1.755 1,734,294 1.7236 0.40%
2011-08-10 0 5.050 5.020 5.050 4.880 5.050 629,000 3,141,780 4.9949 1.737 1.727 1.737 1.679 1.737 1,828,173 1.7185 2.85%
2011-08-09 0 4.910 4.830 4.910 4.650 5.050 916,000 4,402,867 4.8066 1.689 1.662 1.689 1.600 1.737 2,662,331 1.6538 -3.73%
2011-08-08 0 5.100 5.020 5.100 4.790 5.210 1,248,000 6,270,725 5.0246 1.755 1.727 1.755 1.648 1.793 3,627,281 1.7288 -3.95%
2011-08-05 0 5.310 5.310 5.340 5.200 5.490 991,000 5,294,020 5.3421 1.827 1.827 1.837 1.789 1.889 2,880,317 1.8380 -5.85%
2011-08-04 0 5.640 5.640 5.670 5.620 5.790 758,000 4,327,090 5.7086 1.940 1.940 1.951 1.934 1.992 2,203,108 1.9641 -2.59%
2011-08-03 0 5.790 5.760 5.830 5.750 6.040 517,000 2,991,070 5.7854 1.992 1.982 2.006 1.978 2.078 1,502,648 1.9905 -1.53%
2011-08-02 0 5.880 5.880 5.910 5.880 6.000 234,500 1,388,395 5.9207 2.023 2.023 2.033 2.023 2.064 681,568 2.0371 -2.00%
2011-08-01 0 6.000 5.960 6.000 5.890 6.000 330,500 1,961,995 5.9364 2.064 2.051 2.064 2.027 2.064 960,590 2.0425 1.69%
2011-07-29 0 5.900 5.890 5.900 5.870 5.950 1,447,500 8,540,090 5.8999 2.030 2.027 2.030 2.020 2.047 4,207,123 2.0299 -0.84%
2011-07-28 0 5.950 5.910 5.940 5.890 6.000 376,550 2,224,127 5.9066 2.047 2.033 2.044 2.027 2.064 1,094,433 2.0322 0.17%
2011-07-27 0 5.940 5.910 5.960 5.910 5.990 238,500 1,417,295 5.9425 2.044 2.033 2.051 2.033 2.061 693,194 2.0446 0.17%
2011-07-26 0 5.930 5.920 5.940 5.880 5.960 465,000 2,754,310 5.9232 2.040 2.037 2.044 2.023 2.051 1,351,511 2.0379 1.37%
2011-07-25 0 5.850 5.850 5.890 5.830 5.900 364,500 2,138,250 5.8663 2.013 2.013 2.027 2.006 2.030 1,059,410 2.0183 -0.68%
2011-07-22 0 5.890 5.840 5.890 5.810 5.910 489,000 2,858,280 5.8452 2.027 2.009 2.027 1.999 2.033 1,421,266 2.0111 0.34%
2011-07-21 0 5.870 5.840 5.890 5.820 5.890 178,000 1,043,530 5.8625 2.020 2.009 2.027 2.002 2.027 517,353 2.0171 -0.17%
2011-07-20 0 5.880 5.840 5.900 5.830 5.900 332,000 1,951,000 5.8765 2.023 2.009 2.030 2.006 2.030 964,950 2.0219 0.00%
2011-07-19 0 5.880 5.840 5.880 5.810 6.090 203,500 1,197,000 5.8821 2.023 2.009 2.023 1.999 2.095 591,468 2.0238 0.86%
2011-07-18 0 5.830 5.830 5.860 5.800 5.880 181,000 1,058,895 5.8502 2.006 2.006 2.016 1.996 2.023 526,072 2.0128 -1.19%
2011-07-15 0 5.900 5.860 5.900 5.780 6.120 123,000 725,725 5.9002 2.030 2.016 2.030 1.989 2.106 357,496 2.0300 1.55%
2011-07-14 0 5.810 5.810 5.850 5.760 5.870 237,500 1,382,460 5.8209 1.999 1.999 2.013 1.982 2.020 690,288 2.0027 0.35%
2011-07-13 0 5.790 5.780 5.800 5.780 5.850 650,000 3,779,825 5.8151 1.992 1.989 1.996 1.989 2.013 1,889,209 2.0007 -0.17%
2011-07-12 0 5.800 5.790 5.800 5.780 5.890 464,500 2,700,560 5.8139 1.996 1.992 1.996 1.989 2.027 1,350,058 2.0003 -1.02%
2011-07-11 0 5.860 5.850 5.870 5.850 5.960 802,000 4,724,590 5.8910 2.016 2.013 2.020 2.013 2.051 2,330,993 2.0269 -2.33%
2011-07-08 0 6.000 6.000 6.020 5.980 6.120 734,500 4,439,540 6.0443 2.064 2.064 2.071 2.057 2.106 2,134,806 2.0796 -1.48%
2011-07-07 0 6.090 6.080 6.100 6.080 6.150 255,000 1,553,910 6.0938 2.095 2.092 2.099 2.092 2.116 741,151 2.0966 -0.65%
2011-07-06 0 6.130 6.110 6.130 6.040 6.150 386,000 2,354,235 6.0991 2.109 2.102 2.109 2.078 2.116 1,121,899 2.0984 -0.16%
2011-07-05 0 6.140 6.130 6.140 6.110 6.190 288,500 1,771,345 6.1398 2.113 2.109 2.113 2.102 2.130 838,518 2.1125 -0.49%
2011-07-04 0 6.170 6.140 6.170 6.090 6.170 283,720 1,737,170 6.1228 2.123 2.113 2.123 2.095 2.123 824,625 2.1066 1.82%
2011-06-30 0 6.060 6.060 6.080 6.040 6.130 203,500 1,236,465 6.0760 2.085 2.085 2.092 2.078 2.109 591,468 2.0905 -0.49%
2011-06-29 0 6.090 6.070 6.100 5.830 6.100 909,000 5,452,770 5.9986 2.095 2.088 2.099 2.006 2.099 2,641,986 2.0639 3.92%
2011-06-28 0 5.860 5.840 5.860 5.840 5.940 413,000 2,422,135 5.8647 2.016 2.009 2.016 2.009 2.044 1,200,374 2.0178 0.34%
2011-06-27 0 5.840 5.830 5.840 5.830 5.890 904,000 5,295,275 5.8576 2.009 2.006 2.009 2.006 2.027 2,627,454 2.0154 -0.68%
2011-06-24 0 5.880 5.870 5.900 5.850 5.950 1,449,000 8,510,390 5.8733 2.023 2.020 2.030 2.013 2.047 4,211,483 2.0208 -0.51%
2011-06-23 0 5.910 5.900 5.910 5.820 6.180 2,534,000 15,004,975 5.9215 2.033 2.030 2.033 2.002 2.126 7,365,009 2.0373 -5.59%
2011-06-22 0 6.260 6.270 6.280 6.150 6.340 689,000 4,327,705 6.2811 2.154 2.157 2.161 2.116 2.181 2,002,562 2.1611 1.29%
2011-06-21 0 6.180 6.160 6.170 6.110 6.210 653,000 4,023,091 6.1609 2.126 2.119 2.123 2.102 2.137 1,897,928 2.1197 2.49%
2011-06-20 0 6.030 6.030 6.080 6.030 6.210 395,340 2,415,207 6.1092 2.075 2.075 2.092 2.075 2.137 1,149,046 2.1019 -2.11%
2011-06-17 0 6.160 6.160 6.190 6.150 6.300 437,000 2,716,120 6.2154 2.119 2.119 2.130 2.116 2.168 1,270,130 2.1385 -0.81%
2011-06-16 0 6.210 6.170 6.220 6.170 6.300 598,000 3,721,880 6.2239 2.137 2.123 2.140 2.123 2.168 1,738,072 2.1414 -1.58%
2011-06-15 0 6.310 6.290 6.320 6.280 6.350 499,000 3,145,225 6.3031 2.171 2.164 2.174 2.161 2.185 1,450,331 2.1686 -0.47%
2011-06-14 0 6.340 6.280 6.340 6.160 6.340 427,000 2,667,025 6.2460 2.181 2.161 2.181 2.119 2.181 1,241,065 2.1490 0.63%
2011-06-13 0 6.300 6.290 6.310 6.080 6.400 674,500 4,202,255 6.2302 2.168 2.164 2.171 2.092 2.202 1,960,418 2.1436 -0.94%
2011-06-10 0 6.360 6.340 6.350 6.340 6.540 532,500 3,406,850 6.3978 2.188 2.181 2.185 2.181 2.250 1,547,698 2.2012 -1.40%
2011-06-09 0 6.450 6.420 6.440 6.280 6.540 931,500 5,944,215 6.3813 2.219 2.209 2.216 2.161 2.250 2,707,382 2.1956 -1.38%
2011-06-08 0 6.540 6.530 6.550 6.530 6.600 950,000 6,239,090 6.5675 2.250 2.247 2.254 2.247 2.271 2,761,152 2.2596 -1.51%
2011-06-07 0 6.640 6.640 6.650 6.400 6.690 3,149,000 20,709,355 6.5765 2.285 2.285 2.288 2.202 2.302 9,152,491 2.2627 3.91%
2011-06-03 0 6.390 6.380 6.390 6.130 6.400 2,307,600 14,548,241 6.3045 2.199 2.195 2.199 2.109 2.202 6,706,983 2.1691 4.41%
2011-06-02 0 6.120 6.120 6.140 6.080 6.160 722,000 4,414,125 6.1137 2.106 2.106 2.113 2.092 2.119 2,098,475 2.1035 -0.65%
2011-06-01 0 6.160 6.150 6.160 6.100 6.200 1,448,750 8,879,835 6.1293 2.119 2.116 2.119 2.099 2.133 4,210,756 2.1088 0.49%
2011-05-31 0 6.130 6.110 6.130 6.060 6.180 216,500 1,321,565 6.1042 2.109 2.102 2.109 2.085 2.126 629,252 2.1002 0.16%
2011-05-30 0 6.120 6.090 6.120 6.060 6.190 181,000 1,112,455 6.1462 2.106 2.095 2.106 2.085 2.130 526,072 2.1146 1.16%
2011-05-27 0 6.050 6.050 6.070 6.030 6.070 267,000 1,615,130 6.0492 2.082 2.082 2.088 2.075 2.088 776,029 2.0813 0.17%
2011-05-26 0 6.040 6.040 6.060 6.030 6.050 230,500 1,392,115 6.0395 2.078 2.078 2.085 2.075 2.082 669,943 2.0780 0.00%
2011-05-25 0 6.040 6.030 6.040 6.020 6.050 130,500 787,680 6.0359 2.078 2.075 2.078 2.071 2.082 379,295 2.0767 -0.17%
2011-05-24 0 6.050 6.030 6.040 5.980 6.050 284,000 1,711,090 6.0250 2.082 2.075 2.078 2.057 2.082 825,439 2.0729 0.50%
2011-05-23 0 6.020 6.030 6.040 6.000 6.130 224,500 1,354,995 6.0356 2.071 2.075 2.078 2.064 2.109 652,504 2.0766 -1.15%
2011-05-20 0 6.090 6.080 6.090 6.070 6.090 46,500 282,820 6.0822 2.095 2.092 2.095 2.088 2.095 135,151 2.0926 0.33%
2011-05-19 0 6.070 6.070 6.080 6.050 6.120 69,000 419,425 6.0786 2.088 2.088 2.092 2.082 2.106 200,547 2.0914 0.17%
2011-05-18 0 6.060 6.050 6.060 6.050 6.060 27,000 163,395 6.0517 2.085 2.082 2.085 2.082 2.085 78,475 2.0821 0.17%
2011-05-17 0 6.050 6.050 6.060 6.020 6.060 106,000 640,110 6.0388 2.082 2.082 2.085 2.071 2.085 308,086 2.0777 -0.33%
2011-05-16 0 6.070 6.060 6.070 6.050 6.080 153,000 927,350 6.0611 2.088 2.085 2.088 2.082 2.092 444,691 2.0854 -0.65%
2011-05-13 0 6.110 6.110 6.130 6.070 6.150 182,500 1,116,655 6.1187 2.102 2.102 2.109 2.088 2.116 530,432 2.1052 0.16%
2011-05-12 0 6.100 6.090 6.100 6.060 6.120 170,000 1,037,065 6.1004 2.099 2.095 2.099 2.085 2.106 494,101 2.0989 0.33%
2011-05-11 0 6.080 6.080 6.120 6.050 6.130 177,000 1,077,835 6.0895 2.092 2.092 2.106 2.082 2.109 514,446 2.0951 0.33%
2011-05-09 0 6.060 6.060 6.080 6.060 6.100 56,052 340,572 6.0760 2.085 2.085 2.092 2.085 2.099 162,914 2.0905 -0.33%
2011-05-06 0 6.080 6.070 6.080 6.010 6.080 62,000 375,775 6.0609 2.092 2.088 2.092 2.068 2.092 180,201 2.0853 0.83%
2011-05-05 0 6.030 6.030 6.040 6.000 6.050 35,000 211,315 6.0376 2.075 2.075 2.078 2.064 2.082 101,727 2.0773 -0.33%
2011-05-04 0 6.050 6.050 6.060 6.000 6.160 411,000 2,489,695 6.0577 2.082 2.082 2.085 2.064 2.119 1,194,561 2.0842 -0.66%
2011-05-03 0 6.090 6.070 6.090 6.050 6.180 193,500 1,184,255 6.1202 2.095 2.088 2.095 2.082 2.126 562,403 2.1057 -0.65%
2011-04-29 0 6.130 6.150 6.160 6.080 6.200 119,500 729,560 6.1051 2.109 2.116 2.119 2.092 2.133 347,324 2.1005 -1.13%
2011-04-28 0 6.200 6.160 6.200 6.150 6.200 82,000 505,385 6.1632 2.133 2.119 2.133 2.116 2.133 238,331 2.1205 1.14%
2011-04-27 0 6.130 6.130 6.190 6.070 6.210 164,100 1,013,421 6.1756 2.109 2.109 2.130 2.088 2.137 476,953 2.1248 -1.13%
2011-04-26 0 6.200 6.150 6.200 6.150 6.260 266,000 1,649,185 6.1999 2.133 2.116 2.133 2.116 2.154 773,122 2.1331 0.00%
2011-04-21 0 6.200 6.160 6.200 6.090 6.240 308,000 1,906,190 6.1889 2.133 2.119 2.133 2.095 2.147 895,194 2.1294 0.65%
2011-04-20 0 6.160 6.150 6.170 6.110 6.180 144,000 887,525 6.1634 2.119 2.116 2.123 2.102 2.126 418,532 2.1206 0.00%
2011-04-19 0 6.160 6.150 6.160 6.070 6.160 93,000 569,365 6.1222 2.119 2.116 2.119 2.088 2.119 270,302 2.1064 -0.65%
2011-04-18 0 6.200 6.170 6.190 6.110 6.220 308,500 1,903,860 6.1713 2.133 2.123 2.130 2.102 2.140 896,648 2.1233 1.14%
2011-04-15 0 6.130 6.120 6.130 6.070 6.220 442,000 2,720,040 6.1539 2.109 2.106 2.109 2.088 2.140 1,284,662 2.1173 -0.49%
2011-04-14 0 6.160 6.160 6.170 6.120 6.210 179,900 1,109,660 6.1682 2.119 2.119 2.123 2.106 2.137 522,875 2.1222 -0.16%
2011-04-13 0 6.170 6.170 6.180 6.130 6.190 96,500 593,780 6.1532 2.123 2.123 2.126 2.109 2.130 280,475 2.1171 0.33%
2011-04-12 0 6.150 6.130 6.150 6.080 6.180 184,000 1,124,600 6.1120 2.116 2.109 2.116 2.092 2.126 534,791 2.1029 -0.49%
2011-04-11 0 6.180 6.170 6.180 6.090 6.250 375,500 2,328,367 6.2007 2.126 2.123 2.126 2.095 2.150 1,091,382 2.1334 0.00%
2011-04-08 0 6.180 6.180 6.200 6.100 6.190 248,500 1,527,525 6.1470 2.126 2.126 2.133 2.099 2.130 722,259 2.1149 1.48%
2011-04-07 0 6.090 6.110 6.140 6.050 6.150 104,000 633,090 6.0874 2.095 2.102 2.113 2.082 2.116 302,273 2.0944 -0.98%
2011-04-06 0 6.150 6.120 6.150 6.000 6.150 592,500 3,590,535 6.0600 2.116 2.106 2.116 2.064 2.116 1,722,087 2.0850 1.15%
2011-04-04 0 6.080 6.060 6.070 5.830 6.080 416,100 2,481,827 5.9645 2.092 2.085 2.088 2.006 2.092 1,209,384 2.0521 4.65%
2011-04-01 0 5.810 5.800 5.810 5.770 5.820 827,500 4,726,983 5.7124 1.999 1.996 1.999 1.985 2.002 2,405,108 1.9654 0.52%
2011-03-31 0 5.780 5.770 5.790 5.750 5.800 55,500 320,115 5.7678 1.989 1.985 1.992 1.978 1.996 161,309 1.9845 -0.17%
2011-03-30 0 5.790 5.770 5.790 5.730 5.800 211,000 1,214,280 5.7549 1.992 1.985 1.992 1.971 1.996 613,266 1.9800 1.05%
2011-03-29 0 5.730 5.730 5.750 5.650 5.750 201,000 1,145,965 5.7013 1.971 1.971 1.978 1.944 1.978 584,202 1.9616 0.17%
2011-03-28 0 5.720 5.730 5.810 5.710 5.880 162,500 930,745 5.7277 1.968 1.971 1.999 1.965 2.023 472,302 1.9707 -2.22%
2011-03-25 0 5.850 5.800 5.860 5.670 5.920 96,500 562,970 5.8339 2.013 1.996 2.016 1.951 2.037 280,475 2.0072 -0.34%
2011-03-24 0 5.870 5.740 5.880 5.750 5.980 92,500 538,685 5.8236 2.020 1.975 2.023 1.978 2.057 268,849 2.0037 1.56%
2011-03-23 0 5.780 5.680 5.780 5.670 5.790 61,500 349,745 5.6869 1.989 1.954 1.989 1.951 1.992 178,748 1.9566 0.00%
2011-03-22 0 5.780 5.720 5.780 5.660 5.790 207,000 1,177,239 5.6871 1.989 1.968 1.989 1.947 1.992 601,640 1.9567 2.48%
2011-03-21 0 5.640 5.630 5.650 5.630 5.680 352,500 1,990,335 5.6463 1.940 1.937 1.944 1.937 1.954 1,024,533 1.9427 -0.70%
2011-03-18 0 5.680 5.670 5.680 5.490 5.720 674,000 3,820,719 5.6687 1.954 1.951 1.954 1.889 1.968 1,958,964 1.9504 3.65%
2011-03-17 0 5.480 5.480 5.490 5.450 5.620 536,672 2,943,916 5.4855 1.885 1.885 1.889 1.875 1.934 1,559,824 1.8873 -3.52%
2011-03-16 0 5.680 5.680 5.710 5.560 5.700 94,500 528,400 5.5915 1.954 1.954 1.965 1.913 1.961 274,662 1.9238 2.53%
2011-03-15 0 5.540 5.530 5.540 5.520 6.000 568,000 3,170,000 5.5810 1.906 1.903 1.906 1.899 2.064 1,650,878 1.9202 -2.98%
2011-03-14 0 5.710 5.710 5.720 5.650 5.800 330,000 1,893,438 5.7377 1.965 1.965 1.968 1.944 1.996 959,137 1.9741 -1.89%
2011-03-11 0 5.820 5.830 5.850 5.790 5.930 442,500 2,601,130 5.8783 2.002 2.006 2.013 1.992 2.040 1,286,115 2.0225 -1.19%
2011-03-10 0 5.890 5.890 5.900 5.890 6.000 266,000 1,579,920 5.9395 2.027 2.027 2.030 2.027 2.064 773,122 2.0436 -0.84%
2011-03-09 0 5.940 5.930 5.940 5.920 5.990 302,000 1,795,830 5.9465 2.044 2.040 2.044 2.037 2.061 877,756 2.0459 0.17%
2011-03-08 0 5.930 5.920 5.930 5.920 6.000 234,500 1,393,790 5.9437 2.040 2.037 2.040 2.037 2.064 681,568 2.0450 -0.17%
2011-03-07 0 5.940 5.930 5.950 5.900 6.000 275,500 1,643,045 5.9639 2.044 2.040 2.047 2.030 2.064 800,734 2.0519 0.34%
2011-03-04 0 5.920 5.850 5.920 5.850 5.980 280,000 1,642,779 5.8671 2.037 2.013 2.037 2.013 2.057 813,813 2.0186 2.25%
2011-03-03 0 5.790 5.790 5.800 5.790 5.990 730,500 4,266,880 5.8410 1.992 1.992 1.996 1.992 2.061 2,123,180 2.0097 -1.03%
2011-03-02 0 5.850 5.850 5.880 5.850 6.000 254,500 1,501,320 5.8991 2.013 2.013 2.023 2.013 2.064 739,698 2.0296 -2.34%
2011-03-01 0 5.990 5.970 5.990 5.960 6.020 693,000 4,151,900 5.9912 2.061 2.054 2.061 2.051 2.071 2,014,187 2.0613 0.17%
2011-02-28 0 5.980 5.840 5.980 5.650 6.000 270,500 1,584,690 5.8584 2.057 2.009 2.057 1.944 2.064 786,202 2.0156 0.67%
2011-02-25 0 5.940 5.900 5.940 5.820 5.980 234,641 1,383,436 5.8960 2.044 2.030 2.044 2.002 2.057 681,978 2.0286 1.54%
2011-02-24 0 5.850 5.810 5.850 5.800 6.030 562,000 3,318,458 5.9047 2.013 1.999 2.013 1.996 2.075 1,633,439 2.0316 -2.82%
2011-02-23 0 6.020 5.970 6.050 5.950 6.100 92,000 552,380 6.0041 2.071 2.054 2.082 2.047 2.099 267,396 2.0658 0.33%
2011-02-22 0 6.000 5.960 6.000 5.920 6.110 422,500 2,525,460 5.9774 2.064 2.051 2.064 2.037 2.102 1,227,986 2.0566 -2.76%
2011-02-21 0 6.170 6.110 6.170 6.060 6.200 39,000 240,385 6.1637 2.123 2.102 2.123 2.085 2.133 113,353 2.1207 0.33%
2011-02-18 0 6.150 6.100 6.150 6.060 6.150 143,815 875,516 6.0878 2.116 2.099 2.116 2.085 2.116 417,995 2.0946 0.99%
2011-02-17 0 6.090 6.080 6.090 6.060 6.100 228,000 1,387,335 6.0848 2.095 2.092 2.095 2.085 2.099 662,676 2.0935 0.16%
2011-02-16 0 6.080 6.070 6.090 6.070 6.200 424,000 2,585,375 6.0976 2.092 2.088 2.095 2.088 2.133 1,232,346 2.0979 -0.49%
2011-02-15 0 6.110 6.100 6.130 6.100 6.280 72,500 447,515 6.1726 2.102 2.099 2.109 2.099 2.161 210,719 2.1237 -1.13%
2011-02-14 0 6.180 6.100 6.180 6.050 6.200 148,000 904,565 6.1119 2.126 2.099 2.126 2.082 2.133 430,158 2.1029 1.48%
2011-02-11 0 6.090 6.090 6.110 6.050 6.210 88,500 542,840 6.1338 2.095 2.095 2.102 2.082 2.137 257,223 2.1104 -1.93%
2011-02-10 0 6.210 6.200 6.210 6.170 6.260 350,000 2,169,245 6.1978 2.137 2.133 2.137 2.123 2.154 1,017,266 2.1324 -0.64%
2011-02-09 0 6.250 6.250 6.270 6.220 6.340 203,000 1,271,030 6.2612 2.150 2.150 2.157 2.140 2.181 590,015 2.1542 -0.64%
2011-02-08 0 6.290 6.260 6.290 6.200 6.300 267,000 1,676,145 6.2777 2.164 2.154 2.164 2.133 2.168 776,029 2.1599 -0.63%
2011-02-07 0 6.330 6.340 6.350 6.220 6.430 862,000 5,475,335 6.3519 2.178 2.181 2.185 2.140 2.212 2,505,382 2.1854 0.16%
2011-02-02 0 6.320 6.310 6.320 6.190 6.330 455,000 2,832,475 6.2252 2.174 2.171 2.174 2.130 2.178 1,322,446 2.1418 3.78%
2011-02-01 0 6.090 6.090 6.100 6.040 6.110 62,500 380,905 6.0945 2.095 2.095 2.099 2.078 2.102 181,655 2.0969 0.16%
2011-01-31 0 6.080 6.080 6.110 6.020 6.150 121,000 733,940 6.0656 2.092 2.092 2.102 2.071 2.116 351,684 2.0869 -1.46%
2011-01-28 0 6.170 6.080 6.170 6.080 6.180 422,500 2,584,275 6.1166 2.123 2.092 2.123 2.092 2.126 1,227,986 2.1045 1.31%
2011-01-27 0 6.090 6.080 6.090 6.050 6.150 404,500 2,463,525 6.0903 2.095 2.092 2.095 2.082 2.116 1,175,669 2.0954 -0.49%
2011-01-26 0 6.120 6.110 6.120 6.030 6.200 282,500 1,735,165 6.1422 2.106 2.102 2.106 2.075 2.133 821,079 2.1133 1.32%
2011-01-25 0 6.040 6.040 6.050 6.020 6.090 203,000 1,227,410 6.0464 2.078 2.078 2.082 2.071 2.095 590,015 2.0803 0.50%
2011-01-24 0 6.010 6.010 6.020 6.000 6.050 238,000 1,433,575 6.0234 2.068 2.068 2.071 2.064 2.082 691,741 2.0724 -0.83%
2011-01-21 0 6.060 6.040 6.060 6.030 6.140 452,500 2,741,370 6.0583 2.085 2.078 2.085 2.075 2.113 1,315,180 2.0844 0.50%
2011-01-20 0 6.030 6.030 6.050 6.010 6.100 599,500 3,626,600 6.0494 2.075 2.075 2.082 2.068 2.099 1,742,432 2.0813 -0.82%
2011-01-19 0 6.080 6.080 6.090 6.080 6.230 505,000 3,087,783 6.1144 2.092 2.092 2.095 2.092 2.143 1,467,770 2.1037 -1.30%
2011-01-18 0 6.160 6.140 6.170 6.140 6.230 811,500 5,003,260 6.1654 2.119 2.113 2.123 2.113 2.143 2,358,605 2.1213 0.00%
2011-01-17 0 6.160 6.160 6.180 6.160 6.250 539,500 3,347,660 6.2051 2.119 2.119 2.126 2.119 2.150 1,568,043 2.1349 -1.44%
2011-01-14 0 6.250 6.240 6.250 6.210 6.260 556,420 3,460,311 6.2189 2.150 2.147 2.150 2.137 2.154 1,617,221 2.1397 0.00%
2011-01-13 0 6.250 6.230 6.250 6.150 6.250 908,000 5,629,190 6.1995 2.150 2.143 2.150 2.116 2.150 2,639,080 2.1330 1.13%
2011-01-12 0 6.180 6.160 6.180 6.150 6.250 604,000 3,732,185 6.1791 2.126 2.119 2.126 2.116 2.150 1,755,511 2.1260 -0.80%
2011-01-11 0 6.230 6.210 6.230 6.190 6.300 838,992 5,215,766 6.2167 2.143 2.137 2.143 2.130 2.168 2,438,510 2.1389 -0.32%
2011-01-10 0 6.250 6.250 6.260 6.250 6.340 471,000 2,955,114 6.2741 2.150 2.150 2.154 2.150 2.181 1,368,950 2.1587 -0.79%
2011-01-07 0 6.300 6.280 6.340 6.280 6.450 180,500 1,147,300 6.3562 2.168 2.161 2.181 2.161 2.219 524,619 2.1869 -1.56%
2011-01-06 0 6.400 6.380 6.400 6.250 6.400 867,500 5,488,205 6.3265 2.202 2.195 2.202 2.150 2.202 2,521,367 2.1767 0.63%
2011-01-05 0 6.360 6.360 6.380 6.340 6.390 419,500 2,672,680 6.3711 2.188 2.188 2.195 2.181 2.199 1,219,266 2.1920 -0.16%
2011-01-04 0 6.370 6.350 6.360 6.350 6.470 763,000 4,869,125 6.3816 2.192 2.185 2.188 2.185 2.226 2,217,641 2.1956 0.16%
2011-01-03 0 6.490 6.460 6.490 6.280 6.490 859,600 5,503,889 6.4028 2.188 2.178 2.188 2.117 2.188 2,549,474 2.1588 3.18%
2010-12-31 0 6.290 6.300 6.310 6.080 6.300 969,500 6,010,750 6.1998 2.121 2.124 2.128 2.050 2.124 2,875,425 2.0904 0.96%
2010-12-30 0 6.230 6.220 6.230 6.150 6.440 1,394,500 8,720,690 6.2536 2.101 2.097 2.101 2.074 2.171 4,135,926 2.1085 -2.66%
2010-12-29 0 6.400 6.400 6.420 6.340 6.470 672,500 4,297,745 6.3907 2.158 2.158 2.165 2.138 2.181 1,994,557 2.1547 0.31%
2010-12-28 0 6.380 6.380 6.400 6.370 6.490 792,000 5,078,850 6.4127 2.151 2.151 2.158 2.148 2.188 2,348,981 2.1622 -1.85%
2010-12-24 0 6.500 6.490 6.520 6.480 6.570 164,000 1,067,225 6.5075 2.192 2.188 2.198 2.185 2.215 486,405 2.1941 0.00%
2010-12-23 0 6.500 6.490 6.500 6.480 6.590 197,000 1,284,480 6.5202 2.192 2.188 2.192 2.185 2.222 584,279 2.1984 0.00%
2010-12-22 0 6.500 6.480 6.500 6.460 6.630 820,000 5,333,605 6.5044 2.192 2.185 2.192 2.178 2.235 2,432,025 2.1931 -1.37%
2010-12-21 0 6.590 6.570 6.630 6.460 6.650 308,500 2,025,755 6.5665 2.222 2.215 2.235 2.178 2.242 914,975 2.2140 2.01%
2010-12-20 0 6.460 6.440 6.460 6.430 6.630 413,500 2,679,845 6.4809 2.178 2.171 2.178 2.168 2.235 1,226,393 2.1851 -2.56%
2010-12-17 0 6.630 6.580 6.670 6.410 6.670 189,500 1,241,000 6.5488 2.235 2.219 2.249 2.161 2.249 562,035 2.2080 1.84%
2010-12-16 0 6.510 6.500 6.560 6.500 6.730 1,009,000 6,626,450 6.5673 2.195 2.192 2.212 2.192 2.269 2,992,577 2.2143 -2.98%
2010-12-15 0 6.710 6.710 6.750 6.680 6.780 174,500 1,172,190 6.7174 2.262 2.262 2.276 2.252 2.286 517,547 2.2649 -0.30%
2010-12-14 0 6.730 6.720 6.750 6.620 6.770 268,500 1,803,530 6.7171 2.269 2.266 2.276 2.232 2.283 796,340 2.2648 0.15%
2010-12-13 0 6.720 6.710 6.720 6.720 6.820 367,000 2,478,750 6.7541 2.266 2.262 2.266 2.266 2.299 1,088,480 2.2773 -0.44%
2010-12-10 0 6.750 6.740 6.800 6.640 6.860 352,500 2,384,195 6.7637 2.276 2.273 2.293 2.239 2.313 1,045,474 2.2805 -1.60%
2010-12-09 0 6.860 6.860 6.900 6.810 6.920 382,000 2,618,125 6.8537 2.313 2.313 2.326 2.296 2.333 1,132,968 2.3109 0.00%
2010-12-08 0 6.860 6.860 6.900 6.810 6.980 950,000 6,573,910 6.9199 2.313 2.313 2.326 2.296 2.353 2,817,590 2.3332 -0.58%
2010-12-07 0 6.900 6.890 6.900 6.660 6.940 1,007,500 6,868,305 6.8172 2.326 2.323 2.326 2.246 2.340 2,988,129 2.2985 3.29%
2010-12-06 0 6.680 6.620 6.680 6.580 6.720 1,052,000 7,002,225 6.6561 2.252 2.232 2.252 2.219 2.266 3,120,110 2.2442 0.75%
2010-12-03 0 6.630 6.620 6.670 6.610 7.000 2,644,000 17,877,405 6.7615 2.235 2.232 2.249 2.229 2.360 7,841,799 2.2798 -4.88%
2010-12-02 0 6.970 6.950 6.970 6.950 7.180 2,187,060 15,509,211 7.0914 2.350 2.343 2.350 2.343 2.421 6,486,567 2.3910 -1.55%
2010-12-01 0 7.080 7.070 7.090 6.910 7.180 1,662,700 11,786,258 7.0886 2.387 2.384 2.391 2.330 2.421 4,931,376 2.3901 -2.34%
2010-11-30 0 7.250 7.240 7.250 7.140 7.610 2,076,500 15,254,010 7.3460 2.444 2.441 2.444 2.407 2.566 6,158,659 2.4768 -2.42%
2010-11-29 0 7.430 7.420 7.440 7.080 7.450 1,650,000 11,997,635 7.2713 2.505 2.502 2.509 2.387 2.512 4,893,709 2.4516 4.80%
2010-11-26 0 7.090 7.080 7.090 7.050 7.150 610,500 4,331,150 7.0944 2.391 2.387 2.391 2.377 2.411 1,810,672 2.3920 -0.28%
2010-11-25 0 7.110 7.100 7.120 7.050 7.210 1,819,500 12,970,685 7.1287 2.397 2.394 2.401 2.377 2.431 5,396,427 2.4036 2.30%
2010-11-24 0 6.950 6.950 6.980 6.820 7.070 428,000 2,997,385 7.0032 2.343 2.343 2.353 2.299 2.384 1,269,399 2.3613 1.46%
2010-11-23 0 6.850 6.830 6.850 6.800 7.100 745,508 5,140,365 6.8951 2.310 2.303 2.310 2.293 2.394 2,211,091 2.3248 -4.20%
2010-11-22 0 7.150 7.100 7.150 7.070 7.180 761,020 5,407,404 7.1055 2.411 2.394 2.411 2.384 2.421 2,257,097 2.3957 0.85%
2010-11-19 0 7.090 7.080 7.090 7.000 7.210 351,520 2,492,981 7.0920 2.391 2.387 2.391 2.360 2.431 1,042,568 2.3912 -0.70%
2010-11-18 0 7.140 7.140 7.150 6.800 7.180 1,034,500 7,273,475 7.0309 2.407 2.407 2.411 2.293 2.421 3,068,207 2.3706 4.69%
2010-11-17 0 6.820 6.820 6.840 6.800 7.120 734,500 5,103,695 6.9485 2.299 2.299 2.306 2.293 2.401 2,178,442 2.3428 -4.35%
2010-11-16 0 7.130 7.080 7.130 6.870 7.300 643,250 4,589,503 7.1349 2.404 2.387 2.404 2.316 2.461 1,907,805 2.4056 0.14%
2010-11-15 0 7.120 7.120 7.140 7.010 7.460 878,500 6,277,735 7.1460 2.401 2.401 2.407 2.364 2.515 2,605,530 2.4094 -4.04%
2010-11-12 0 7.420 7.420 7.450 7.330 7.530 1,311,000 9,738,390 7.4282 2.502 2.502 2.512 2.471 2.539 3,888,275 2.5046 -0.54%
2010-11-11 0 7.460 7.440 7.460 7.300 7.460 1,118,240 8,289,954 7.4134 2.515 2.509 2.515 2.461 2.515 3,316,571 2.4996 2.19%
2010-11-10 0 7.300 7.300 7.320 7.280 7.500 799,000 5,921,535 7.4112 2.461 2.461 2.468 2.455 2.529 2,369,742 2.4988 -1.35%
2010-11-09 0 7.400 7.350 7.390 7.100 7.400 1,587,500 11,608,655 7.3125 2.495 2.478 2.492 2.394 2.495 4,708,342 2.4656 1.51%
2010-11-08 0 7.290 7.300 7.320 7.020 7.300 2,422,500 17,314,350 7.1473 2.458 2.461 2.468 2.367 2.461 7,184,855 2.4098 3.26%
2010-11-05 0 7.060 7.030 7.040 6.850 7.200 4,319,700 30,442,596 7.0474 2.380 2.370 2.374 2.310 2.428 12,811,731 2.3762 4.75%
2010-11-04 0 6.740 6.740 6.750 6.640 6.800 1,383,378 9,321,234 6.7380 2.273 2.273 2.276 2.239 2.293 4,102,939 2.2718 1.66%
2010-11-03 0 6.630 6.600 6.630 6.490 6.790 1,241,085 8,161,926 6.5764 2.235 2.225 2.235 2.188 2.289 3,680,915 2.2174 -1.92%
2010-11-02 0 6.760 6.750 6.760 6.380 6.790 3,155,587 20,726,445 6.5682 2.279 2.276 2.279 2.151 2.289 9,359,106 2.2146 4.48%
2010-11-01 0 6.470 6.350 6.460 6.050 6.490 6,196,545 38,381,046 6.1939 2.181 2.141 2.178 2.040 2.188 18,378,237 2.0884 -1.52%
2010-10-29 0 6.570 6.570 6.580 6.490 6.760 1,700,250 11,211,460 6.5940 2.215 2.215 2.219 2.188 2.279 5,042,745 2.2233 -3.10%
2010-10-28 0 6.780 6.730 6.780 6.580 6.960 4,637,700 31,473,429 6.7864 2.286 2.269 2.286 2.219 2.347 13,754,882 2.2882 2.73%
2010-10-27 0 6.600 6.590 6.610 6.480 6.750 2,331,500 15,322,750 6.5721 2.225 2.222 2.229 2.185 2.276 6,914,960 2.2159 1.85%
2010-10-26 0 6.480 6.450 6.460 6.360 6.500 1,301,500 8,388,875 6.4455 2.185 2.175 2.178 2.144 2.192 3,860,099 2.1732 1.73%
2010-10-25 0 6.370 6.340 6.380 6.160 6.420 1,560,400 9,892,620 6.3398 2.148 2.138 2.151 2.077 2.165 4,627,966 2.1376 2.58%
2010-10-22 0 6.210 6.160 6.210 6.100 6.280 1,015,500 6,312,485 6.2161 2.094 2.077 2.094 2.057 2.117 3,011,856 2.0959 1.14%
2010-10-21 0 6.140 6.120 6.140 6.060 6.170 522,200 3,188,939 6.1067 2.070 2.063 2.070 2.043 2.080 1,548,785 2.0590 0.49%
2010-10-20 0 6.110 6.100 6.110 6.010 6.200 500,500 3,051,805 6.0975 2.060 2.057 2.060 2.026 2.090 1,484,425 2.0559 -0.81%
2010-10-19 0 6.160 6.160 6.170 6.100 6.200 817,000 5,018,965 6.1432 2.077 2.077 2.080 2.057 2.090 2,423,128 2.0713 0.82%
2010-10-18 0 6.110 6.090 6.110 6.050 6.270 661,000 4,037,075 6.1075 2.060 2.053 2.060 2.040 2.114 1,960,450 2.0593 -1.61%
2010-10-15 0 6.210 6.200 6.210 6.200 6.330 570,000 3,557,780 6.2417 2.094 2.090 2.094 2.090 2.134 1,690,554 2.1045 -1.90%
2010-10-14 0 6.330 6.310 6.320 6.190 6.350 2,041,800 12,804,857 6.2714 2.134 2.128 2.131 2.087 2.141 6,055,743 2.1145 1.44%
2010-10-13 0 6.240 6.220 6.240 6.090 6.270 1,388,000 8,570,035 6.1744 2.104 2.097 2.104 2.053 2.114 4,116,648 2.0818 2.13%
2010-10-12 0 6.110 6.090 6.110 6.090 6.200 1,348,000 8,256,225 6.1248 2.060 2.053 2.060 2.053 2.090 3,998,012 2.0651 -0.81%
2010-10-11 0 6.160 6.180 6.200 6.050 6.180 2,467,500 15,109,955 6.1236 2.077 2.084 2.090 2.040 2.084 7,318,320 2.0647 1.99%
2010-10-08 0 6.040 6.030 6.050 5.810 6.050 2,065,000 12,360,310 5.9856 2.036 2.033 2.040 1.959 2.040 6,124,551 2.0182 2.55%
2010-10-07 0 5.890 5.870 5.900 5.860 6.100 2,929,075 17,310,870 5.9100 1.986 1.979 1.989 1.976 2.057 8,687,298 1.9927 -3.13%
2010-10-06 0 6.080 6.030 6.080 6.000 6.300 4,248,500 25,808,260 6.0747 2.050 2.033 2.050 2.023 2.124 12,600,560 2.0482 -1.78%
2010-10-05 0 6.190 6.180 6.270 6.160 6.420 9,822,050 61,572,358 6.2688 2.087 2.084 2.114 2.077 2.165 29,131,066 2.1136 2.65%
2010-10-04 0 6.030 6.040 6.050 5.660 6.050 7,978,100 46,989,605 5.8898 2.033 2.036 2.040 1.908 2.040 23,662,123 1.9859 8.45%
2010-09-30 0 5.560 5.560 5.580 5.500 5.620 781,000 4,355,265 5.5765 1.875 1.875 1.881 1.854 1.895 2,316,356 1.8802 -0.71%
2010-09-29 0 5.600 5.600 5.610 5.480 5.700 2,128,700 11,900,720 5.5906 1.888 1.888 1.892 1.848 1.922 6,313,478 1.8850 2.75%
2010-09-28 0 5.450 5.410 5.450 5.400 5.570 855,000 4,688,240 5.4833 1.838 1.824 1.838 1.821 1.878 2,535,831 1.8488 -1.45%
2010-09-27 0 5.530 5.530 5.540 5.520 5.640 1,268,000 7,055,652 5.5644 1.865 1.865 1.868 1.861 1.902 3,760,742 1.8761 -0.72%
2010-09-24 0 5.570 5.550 5.570 5.460 5.600 1,368,000 7,602,900 5.5577 1.878 1.871 1.878 1.841 1.888 4,057,330 1.8739 1.64%
2010-09-22 0 5.480 5.470 5.480 5.450 5.580 1,035,500 5,703,950 5.5084 1.848 1.844 1.848 1.838 1.881 3,071,173 1.8573 0.55%
2010-09-21 0 5.450 5.450 5.470 5.400 5.490 1,267,000 6,885,965 5.4349 1.838 1.838 1.844 1.821 1.851 3,757,776 1.8325 -0.55%
2010-09-20 0 5.480 5.480 5.500 5.480 5.570 1,128,000 6,223,600 5.5174 1.848 1.848 1.854 1.848 1.878 3,345,518 1.8603 -1.08%
2010-09-17 0 5.540 5.530 5.560 5.470 5.600 832,000 4,586,690 5.5128 1.868 1.865 1.875 1.844 1.888 2,467,616 1.8588 0.54%
2010-09-16 0 5.510 5.490 5.510 5.450 5.520 439,500 2,415,335 5.4956 1.858 1.851 1.858 1.838 1.861 1,303,506 1.8530 0.36%
2010-09-15 0 5.490 5.500 5.510 5.470 5.580 477,500 2,630,455 5.5088 1.851 1.854 1.858 1.844 1.881 1,416,210 1.8574 -0.54%
2010-09-14 0 5.520 5.500 5.520 5.500 5.610 677,000 3,752,700 5.5431 1.861 1.854 1.861 1.854 1.892 2,007,904 1.8690 -0.54%
2010-09-13 0 5.550 5.540 5.550 5.490 5.590 702,000 3,902,405 5.5590 1.871 1.868 1.871 1.851 1.885 2,082,051 1.8743 1.09%
2010-09-10 0 5.490 5.490 5.530 5.490 5.620 1,424,500 7,862,545 5.5195 1.851 1.851 1.865 1.851 1.895 4,224,902 1.8610 -1.79%
2010-09-09 0 5.590 5.590 5.600 5.560 5.640 1,198,000 6,697,055 5.5902 1.885 1.885 1.888 1.875 1.902 3,553,130 1.8848 -0.53%
2010-09-08 0 5.620 5.600 5.620 5.480 5.630 2,317,000 12,908,605 5.5713 1.895 1.888 1.895 1.848 1.898 6,871,954 1.8784 1.81%
2010-09-07 0 5.520 5.520 5.550 5.420 5.640 2,525,500 13,985,940 5.5379 1.861 1.861 1.871 1.827 1.902 7,490,341 1.8672 0.91%
2010-09-06 0 5.470 5.470 5.480 5.460 5.500 1,039,130 5,701,451 5.4868 1.844 1.844 1.848 1.841 1.854 3,081,940 1.8500 -0.36%
2010-09-03 0 5.490 5.480 5.490 5.420 5.510 580,500 3,184,875 5.4864 1.851 1.848 1.851 1.827 1.858 1,721,696 1.8498 0.92%
2010-09-02 0 5.440 5.440 5.460 5.410 5.500 1,372,000 7,494,650 5.4626 1.834 1.834 1.841 1.824 1.854 4,069,194 1.8418 1.68%
2010-09-01 0 5.350 5.350 5.360 5.150 5.450 975,000 5,203,165 5.3366 1.804 1.804 1.807 1.736 1.838 2,891,737 1.7993 4.90%
2010-08-31 0 5.100 5.090 5.100 5.060 5.170 426,000 2,173,600 5.1023 1.720 1.716 1.720 1.706 1.743 1,263,467 1.7203 0.20%
2010-08-30 0 5.090 5.090 5.100 5.060 5.200 659,500 3,379,430 5.1242 1.716 1.716 1.720 1.706 1.753 1,956,001 1.7277 0.20%
2010-08-27 0 5.080 5.060 5.070 5.050 5.290 753,000 3,880,535 5.1534 1.713 1.706 1.709 1.703 1.784 2,233,311 1.7376 -2.68%
2010-08-26 0 5.220 5.210 5.220 5.210 5.380 390,400 2,049,133 5.2488 1.760 1.757 1.760 1.757 1.814 1,157,881 1.7697 -1.32%
2010-08-25 0 5.290 5.290 5.300 5.250 5.390 542,500 2,873,230 5.2963 1.784 1.784 1.787 1.770 1.817 1,608,992 1.7857 -2.22%
2010-08-24 0 5.410 5.380 5.410 5.380 5.500 424,500 2,300,885 5.4202 1.824 1.814 1.824 1.814 1.854 1,259,018 1.8275 -1.28%
2010-08-23 0 5.480 5.470 5.480 5.410 5.500 481,000 2,623,095 5.4534 1.848 1.844 1.848 1.824 1.854 1,426,590 1.8387 -0.54%
2010-08-20 0 5.510 5.470 5.520 5.410 5.530 267,000 1,462,300 5.4768 1.858 1.844 1.861 1.824 1.865 791,891 1.8466 -0.18%
2010-08-19 0 5.520 5.460 5.500 5.460 5.580 654,500 3,609,745 5.5153 1.861 1.841 1.854 1.841 1.881 1,941,171 1.8596 0.55%
2010-08-18 0 5.490 5.450 5.490 5.390 5.500 779,656 4,250,290 5.4515 1.851 1.838 1.851 1.817 1.854 2,312,370 1.8381 1.48%
2010-08-17 0 5.410 5.400 5.420 5.300 5.470 919,000 4,952,190 5.3887 1.824 1.821 1.827 1.787 1.844 2,725,648 1.8169 -1.10%
2010-08-16 0 5.470 5.480 5.490 5.470 5.640 1,449,500 8,066,410 5.5650 1.844 1.848 1.851 1.844 1.902 4,299,050 1.8763 -3.01%
2010-08-13 0 6.000 6.000 6.010 5.970 6.020 4,392,100 26,353,658 6.0002 1.902 1.902 1.905 1.892 1.908 13,857,937 1.9017 0.50%
2010-08-12 0 5.970 5.960 5.970 5.920 5.970 2,103,000 12,499,965 5.9439 1.892 1.889 1.892 1.876 1.892 6,635,378 1.8838 0.00%
2010-08-11 0 5.970 5.960 5.980 5.940 5.990 1,877,250 11,194,928 5.9635 1.892 1.889 1.895 1.883 1.898 5,923,092 1.8900 0.51%
2010-08-10 0 5.940 5.940 5.950 5.930 5.990 997,000 5,939,020 5.9569 1.883 1.883 1.886 1.879 1.898 3,145,731 1.8880 -0.67%
2010-08-09 0 5.980 5.970 5.980 5.930 5.980 970,500 5,785,030 5.9609 1.895 1.892 1.895 1.879 1.895 3,062,118 1.8892 0.17%
2010-08-06 0 5.970 5.970 5.980 5.930 6.000 1,147,150 6,846,031 5.9679 1.892 1.892 1.895 1.879 1.902 3,619,483 1.8914 0.00%
2010-08-05 0 5.970 5.970 5.980 5.910 6.000 1,308,076 7,795,400 5.9594 1.892 1.892 1.895 1.873 1.902 4,127,236 1.8888 -0.17%
2010-08-04 0 5.980 5.980 5.990 5.890 5.990 1,217,000 7,241,195 5.9500 1.895 1.895 1.898 1.867 1.898 3,839,874 1.8858 1.87%
2010-08-03 0 5.870 5.880 5.890 5.840 5.970 1,452,500 8,541,380 5.8805 1.860 1.864 1.867 1.851 1.892 4,582,923 1.8637 -0.51%
2010-08-02 0 5.900 5.890 5.900 5.860 5.970 1,616,500 9,553,600 5.9101 1.870 1.867 1.870 1.857 1.892 5,100,375 1.8731 0.17%
2010-07-30 0 5.890 5.880 5.890 5.810 5.900 979,000 5,731,590 5.8545 1.867 1.864 1.867 1.841 1.870 3,088,937 1.8555 0.17%
2010-07-29 0 5.880 5.860 5.890 5.650 5.940 1,823,000 10,652,961 5.8436 1.864 1.857 1.867 1.791 1.883 5,751,923 1.8521 2.80%
2010-07-28 0 5.720 5.700 5.720 5.610 5.720 1,344,500 7,634,820 5.6786 1.813 1.807 1.813 1.778 1.813 4,242,161 1.7997 1.96%
2010-07-27 0 5.610 5.630 5.640 5.610 5.680 945,500 5,346,182 5.6543 1.778 1.784 1.788 1.778 1.800 2,983,238 1.7921 -0.36%
2010-07-26 0 5.630 5.630 5.640 5.520 5.700 694,500 3,893,180 5.6057 1.784 1.784 1.788 1.749 1.807 2,191,284 1.7767 -0.53%
2010-07-23 0 5.660 5.670 5.680 5.580 5.760 2,186,000 12,392,220 5.6689 1.794 1.797 1.800 1.769 1.826 6,897,259 1.7967 2.17%
2010-07-22 0 5.540 5.530 5.550 5.470 5.580 1,531,155 8,470,637 5.5322 1.756 1.753 1.759 1.734 1.769 4,831,095 1.7534 1.28%
2010-07-21 0 5.470 5.480 5.490 5.420 5.500 1,051,000 5,746,890 5.4680 1.734 1.737 1.740 1.718 1.743 3,316,111 1.7330 1.48%
2010-07-20 0 5.390 5.390 5.400 5.360 5.430 1,093,500 5,901,515 5.3969 1.708 1.708 1.711 1.699 1.721 3,450,207 1.7105 -0.19%
2010-07-19 0 5.400 5.380 5.400 5.340 5.420 825,500 4,427,240 5.3631 1.711 1.705 1.711 1.692 1.718 2,604,615 1.6998 0.37%
2010-07-16 0 5.380 5.380 5.400 5.370 5.450 828,000 4,468,123 5.3963 1.705 1.705 1.711 1.702 1.727 2,612,502 1.7103 -0.74%
2010-07-15 0 5.420 5.390 5.420 5.390 5.490 673,000 3,651,665 5.4260 1.718 1.708 1.718 1.708 1.740 2,123,447 1.7197 -0.91%
2010-07-14 0 5.470 5.460 5.470 5.440 5.500 724,500 3,956,955 5.4616 1.734 1.730 1.734 1.724 1.743 2,285,940 1.7310 0.55%
2010-07-13 0 5.440 5.440 5.460 5.440 5.530 482,000 2,636,320 5.4695 1.724 1.724 1.730 1.724 1.753 1,520,805 1.7335 -1.09%
2010-07-12 0 5.500 5.500 5.510 5.470 5.550 599,000 3,298,445 5.5066 1.743 1.743 1.746 1.734 1.759 1,889,963 1.7452 0.92%
2010-07-09 0 5.450 5.450 5.460 5.330 5.490 1,123,098 6,079,250 5.4129 1.727 1.727 1.730 1.689 1.740 3,543,595 1.7156 2.44%
2010-07-08 0 5.320 5.300 5.310 5.310 5.610 1,616,000 8,761,000 5.4214 1.686 1.680 1.683 1.683 1.778 5,098,797 1.7182 -2.92%
2010-07-07 0 5.480 5.480 5.500 5.420 5.540 1,339,500 7,341,985 5.4811 1.737 1.737 1.743 1.718 1.756 4,226,385 1.7372 0.00%
2010-07-06 0 5.480 5.470 5.480 5.420 5.510 890,000 4,866,155 5.4676 1.737 1.734 1.737 1.718 1.746 2,808,125 1.7329 -0.18%
2010-07-05 0 5.490 5.450 5.500 5.300 5.580 1,040,000 5,674,485 5.4562 1.740 1.727 1.743 1.680 1.769 3,281,404 1.7293 2.43%
2010-07-02 0 5.360 5.380 5.400 5.340 5.500 1,631,980 8,832,225 5.4120 1.699 1.705 1.711 1.692 1.743 5,149,217 1.7153 -2.37%
2010-06-30 0 5.490 5.490 5.500 5.360 5.640 2,267,701 12,459,771 5.4945 1.740 1.740 1.743 1.699 1.788 7,155,042 1.7414 -2.14%
2010-06-29 0 5.610 5.610 5.660 5.570 5.860 2,241,500 12,748,080 5.6873 1.778 1.778 1.794 1.765 1.857 7,072,372 1.8025 -2.60%
2010-06-28 0 5.760 5.760 5.780 5.750 6.000 1,450,500 8,462,950 5.8345 1.826 1.826 1.832 1.822 1.902 4,576,612 1.8492 -3.36%
2010-06-25 0 5.960 5.930 5.940 5.800 6.060 3,456,500 20,523,020 5.9375 1.889 1.879 1.883 1.838 1.921 10,905,936 1.8818 -1.65%
2010-06-24 0 6.060 6.060 6.070 5.450 6.150 12,044,500 70,171,141 5.8260 1.921 1.921 1.924 1.727 1.949 38,002,761 1.8465 16.99%
2010-06-23 0 5.180 5.150 5.180 5.100 5.250 678,500 3,519,240 5.1868 1.642 1.632 1.642 1.616 1.664 2,140,801 1.6439 -1.89%
2010-06-22 0 5.280 5.250 5.270 5.090 5.330 925,500 4,847,310 5.2375 1.673 1.664 1.670 1.613 1.689 2,920,134 1.6600 3.73%
2010-06-21 0 5.090 5.070 5.100 4.950 5.110 1,608,500 8,133,840 5.0568 1.613 1.607 1.616 1.569 1.620 5,075,133 1.6027 3.67%
2010-06-18 0 4.910 4.910 4.920 4.850 4.970 677,500 3,312,205 4.8889 1.556 1.556 1.559 1.537 1.575 2,137,645 1.5495 -0.61%
2010-06-17 0 4.940 4.930 4.940 4.890 4.940 905,000 4,449,365 4.9164 1.566 1.563 1.566 1.550 1.566 2,855,453 1.5582 1.02%
2010-06-15 0 4.890 4.870 4.890 4.810 4.920 827,500 4,045,110 4.8884 1.550 1.543 1.550 1.524 1.559 2,610,925 1.5493 1.45%
2010-06-14 0 4.820 4.800 4.820 4.620 4.840 809,500 3,842,735 4.7470 1.528 1.521 1.528 1.464 1.534 2,554,131 1.5045 4.10%
2010-06-11 0 4.630 4.620 4.660 4.550 4.710 1,277,000 5,925,020 4.6398 1.467 1.464 1.477 1.442 1.493 4,029,186 1.4705 1.76%
2010-06-10 0 4.550 4.550 4.570 4.320 4.570 285,500 1,278,560 4.4783 1.442 1.442 1.448 1.369 1.448 900,809 1.4193 3.41%
2010-06-09 0 4.400 4.360 4.400 4.310 4.440 288,501 1,255,384 4.3514 1.395 1.382 1.395 1.366 1.407 910,277 1.3791 2.33%
2010-06-08 0 4.300 4.290 4.300 4.270 4.360 343,000 1,477,725 4.3082 1.363 1.360 1.363 1.353 1.382 1,082,232 1.3654 0.47%
2010-06-07 0 4.280 4.280 4.300 4.240 4.310 123,000 527,155 4.2858 1.356 1.356 1.363 1.344 1.366 388,089 1.3583 -1.61%
2010-06-04 0 4.350 4.330 4.380 4.300 4.360 485,500 2,110,395 4.3468 1.379 1.372 1.388 1.363 1.382 1,531,848 1.3777 -0.68%
2010-06-03 0 4.380 4.380 4.420 4.290 4.420 332,000 1,451,680 4.3725 1.388 1.388 1.401 1.360 1.401 1,047,525 1.3858 3.06%
2010-06-02 0 4.250 4.240 4.250 4.180 4.270 356,500 1,511,125 4.2388 1.347 1.344 1.347 1.325 1.353 1,124,827 1.3434 0.71%
2010-06-01 0 4.220 4.210 4.230 4.220 4.250 214,000 904,240 4.2254 1.337 1.334 1.341 1.337 1.347 675,212 1.3392 0.00%
2010-05-31 0 4.220 4.210 4.220 4.190 4.270 153,500 645,865 4.2076 1.337 1.334 1.337 1.328 1.353 484,323 1.3335 -0.24%
2010-05-28 0 4.230 4.230 4.250 4.190 4.260 321,000 1,359,290 4.2345 1.341 1.341 1.347 1.328 1.350 1,012,818 1.3421 0.95%
2010-05-27 0 4.190 4.180 4.190 4.170 4.200 234,000 978,740 4.1826 1.328 1.325 1.328 1.322 1.331 738,316 1.3256 1.45%
2010-05-26 0 4.130 4.130 4.140 4.120 4.190 357,500 1,481,240 4.1433 1.309 1.309 1.312 1.306 1.328 1,127,983 1.3132 0.00%
2010-05-25 0 4.130 4.130 4.150 4.130 4.230 180,000 750,950 4.1719 1.309 1.309 1.315 1.309 1.341 567,935 1.3222 -2.59%
2010-05-24 0 4.240 4.240 4.280 4.200 4.300 386,600 1,632,460 4.2226 1.344 1.344 1.356 1.331 1.363 1,219,799 1.3383 -1.40%
2010-05-20 0 4.300 4.270 4.300 4.150 4.370 189,500 811,980 4.2849 1.363 1.353 1.363 1.315 1.385 597,910 1.3580 -1.38%
2010-05-19 0 4.360 4.360 4.380 4.360 4.400 166,500 728,930 4.3780 1.382 1.382 1.388 1.382 1.395 525,340 1.3875 -0.68%
2010-05-18 0 4.390 4.390 4.400 4.380 4.420 365,500 1,608,510 4.4008 1.391 1.391 1.395 1.388 1.401 1,153,224 1.3948 0.23%
2010-05-17 0 4.380 4.380 4.430 4.350 4.520 215,500 944,620 4.3834 1.388 1.388 1.404 1.379 1.433 679,945 1.3893 -3.52%
2010-05-14 0 4.540 4.520 4.540 4.490 4.580 336,500 1,533,640 4.5576 1.439 1.433 1.439 1.423 1.452 1,061,724 1.4445 -0.66%
2010-05-13 0 4.570 4.570 4.580 4.550 4.620 338,500 1,552,775 4.5872 1.448 1.448 1.452 1.442 1.464 1,068,034 1.4539 0.66%
2010-05-12 0 4.540 4.500 4.540 4.460 4.550 152,000 685,140 4.5075 1.439 1.426 1.439 1.414 1.442 479,590 1.4286 2.25%
2010-05-11 0 4.440 4.410 4.440 4.410 4.470 108,000 480,155 4.4459 1.407 1.398 1.407 1.398 1.417 340,761 1.4091 0.91%
2010-05-10 0 4.400 4.380 4.400 4.340 4.450 224,500 985,590 4.3902 1.395 1.388 1.395 1.376 1.410 708,342 1.3914 0.00%
2010-05-07 0 4.400 4.370 4.400 4.340 4.440 497,344 2,180,944 4.3852 1.395 1.385 1.395 1.376 1.407 1,569,218 1.3898 -2.44%
2010-05-06 0 4.510 4.450 4.540 4.340 4.680 425,000 1,908,135 4.4897 1.429 1.410 1.439 1.376 1.483 1,340,958 1.4230 -1.53%
2010-05-05 0 4.580 4.560 4.580 4.560 4.670 247,500 1,143,080 4.6185 1.452 1.445 1.452 1.445 1.480 780,911 1.4638 -2.76%
2010-05-04 0 4.710 4.710 4.720 4.710 4.780 196,500 929,060 4.7280 1.493 1.493 1.496 1.493 1.515 619,996 1.4985 -0.42%
2010-05-03 0 4.730 4.730 4.740 4.710 4.770 164,000 777,735 4.7423 1.499 1.499 1.502 1.493 1.512 517,452 1.5030 -0.84%
2010-04-30 0 4.770 4.770 4.800 4.730 4.810 284,300 1,359,211 4.7809 1.512 1.512 1.521 1.499 1.524 897,022 1.5152 0.85%
2010-04-29 0 4.730 4.720 4.730 4.720 4.800 400,050 1,901,513 4.7532 1.499 1.496 1.499 1.496 1.521 1,262,236 1.5065 -0.42%
2010-04-28 0 4.750 4.750 4.760 4.710 4.800 374,605 1,782,075 4.7572 1.505 1.505 1.509 1.493 1.521 1,181,952 1.5077 -0.84%
2010-04-27 0 4.790 4.790 4.820 4.740 4.840 306,000 1,466,340 4.7920 1.518 1.518 1.528 1.502 1.534 965,490 1.5188 0.42%
2010-04-26 0 4.770 4.760 4.770 4.710 4.810 606,920 2,893,115 4.7669 1.512 1.509 1.512 1.493 1.524 1,914,952 1.5108 0.63%
2010-04-23 0 4.740 4.730 4.760 4.720 4.790 529,500 2,513,945 4.7478 1.502 1.499 1.509 1.496 1.518 1,670,676 1.5047 -0.63%
2010-04-22 0 4.770 4.770 4.810 4.700 4.900 328,500 1,572,430 4.7867 1.512 1.512 1.524 1.490 1.553 1,036,482 1.5171 -0.83%
2010-04-21 0 4.810 4.810 4.820 4.730 4.840 509,000 2,430,295 4.7746 1.524 1.524 1.528 1.499 1.534 1,605,995 1.5133 0.21%
2010-04-20 0 4.800 4.780 4.840 4.770 4.880 145,500 697,050 4.7907 1.521 1.515 1.534 1.512 1.547 459,081 1.5184 -0.62%
2010-04-19 0 4.830 4.750 4.840 4.750 4.900 292,000 1,408,810 4.8247 1.531 1.505 1.534 1.505 1.553 921,317 1.5291 -1.83%
2010-04-16 0 4.920 4.900 4.920 4.900 5.000 249,500 1,231,250 4.9349 1.559 1.553 1.559 1.553 1.585 787,221 1.5640 -1.01%
2010-04-15 0 4.970 4.940 4.980 4.900 4.990 293,800 1,457,570 4.9611 1.575 1.566 1.578 1.553 1.582 926,997 1.5724 0.00%
2010-04-14 0 4.970 4.980 4.990 4.890 5.000 250,500 1,239,855 4.9495 1.575 1.578 1.582 1.550 1.585 790,377 1.5687 0.81%
2010-04-13 0 4.930 4.920 4.980 4.910 5.000 258,000 1,281,480 4.9670 1.563 1.559 1.578 1.556 1.585 814,041 1.5742 -1.00%
2010-04-12 0 4.980 4.980 5.000 4.930 5.100 190,500 950,880 4.9915 1.578 1.578 1.585 1.563 1.616 601,065 1.5820 -0.40%
2010-04-09 0 5.000 5.000 5.020 4.970 5.050 462,000 2,315,270 5.0114 1.585 1.585 1.591 1.575 1.601 1,457,701 1.5883 0.81%
2010-04-08 0 4.960 4.960 4.980 4.790 5.010 1,055,000 5,216,925 4.9450 1.572 1.572 1.578 1.518 1.588 3,328,732 1.5672 3.33%
2010-04-07 0 4.800 4.800 4.810 4.790 4.840 357,000 1,720,390 4.8190 1.521 1.521 1.524 1.518 1.534 1,126,405 1.5273 0.84%
2010-04-01 0 4.760 4.760 4.780 4.650 4.780 360,000 1,706,805 4.7411 1.509 1.509 1.515 1.474 1.515 1,135,871 1.5026 0.63%
2010-03-31 0 4.730 4.660 4.730 4.540 4.750 600,000 2,800,915 4.6682 1.499 1.477 1.499 1.439 1.505 1,893,118 1.4795 2.16%
2010-03-30 0 4.630 4.600 4.640 4.500 4.630 338,000 1,547,970 4.5798 1.467 1.458 1.471 1.426 1.467 1,066,456 1.4515 1.76%
2010-03-29 0 4.550 4.540 4.590 4.510 4.600 700,500 3,192,020 4.5568 1.442 1.439 1.455 1.429 1.458 2,210,215 1.4442 -0.22%
2010-03-26 0 4.560 4.530 4.590 4.450 4.590 1,475,000 6,700,600 4.5428 1.445 1.436 1.455 1.410 1.455 4,653,914 1.4398 3.64%
2010-03-25 0 4.400 4.400 4.410 4.370 4.410 411,000 1,802,190 4.3849 1.395 1.395 1.398 1.385 1.398 1,296,786 1.3897 -0.23%
2010-03-24 0 4.410 4.410 4.460 4.400 4.550 518,000 2,323,250 4.4850 1.398 1.398 1.414 1.395 1.442 1,634,392 1.4215 -2.43%
2010-03-23 0 4.520 4.510 4.520 4.450 4.570 451,500 2,034,845 4.5069 1.433 1.429 1.433 1.410 1.448 1,424,571 1.4284 1.57%
2010-03-22 0 4.450 4.440 4.480 4.400 4.600 251,500 1,125,140 4.4737 1.410 1.407 1.420 1.395 1.458 793,532 1.4179 2.30%
2010-03-19 0 4.350 4.350 4.400 4.350 4.430 154,000 673,555 4.3737 1.379 1.379 1.395 1.379 1.404 485,900 1.3862 0.00%
2010-03-18 0 4.350 4.350 4.360 4.270 4.360 399,000 1,723,865 4.3205 1.379 1.379 1.382 1.353 1.382 1,258,923 1.3693 2.11%
2010-03-17 0 4.260 4.260 4.300 4.250 4.310 203,200 870,014 4.2816 1.350 1.350 1.363 1.347 1.366 641,136 1.3570 -0.47%
2010-03-16 0 4.280 4.280 4.290 4.230 4.280 207,000 881,125 4.2566 1.356 1.356 1.360 1.341 1.356 653,126 1.3491 1.18%
2010-03-15 0 4.230 4.200 4.230 4.180 4.230 61,500 258,490 4.2031 1.341 1.331 1.341 1.325 1.341 194,045 1.3321 0.48%
2010-03-12 0 4.210 4.200 4.210 4.170 4.230 95,500 401,850 4.2079 1.334 1.331 1.334 1.322 1.341 301,321 1.3336 0.00%
2010-03-11 0 4.210 4.170 4.210 4.200 4.220 107,000 450,035 4.2059 1.334 1.322 1.334 1.331 1.337 337,606 1.3330 0.72%
2010-03-10 0 4.180 4.180 4.190 4.170 4.220 262,900 1,101,415 4.1895 1.325 1.325 1.328 1.322 1.337 829,501 1.3278 -0.24%
2010-03-09 0 4.190 4.180 4.200 4.190 4.200 28,500 119,640 4.1979 1.328 1.325 1.331 1.328 1.331 89,923 1.3305 0.00%
2010-03-08 0 4.190 4.160 4.190 4.150 4.190 5,274,700 21,917,427 4.1552 1.328 1.318 1.328 1.315 1.328 16,642,714 1.3169 0.96%
2010-03-05 0 4.150 4.140 4.150 4.150 4.160 102,000 423,880 4.1557 1.315 1.312 1.315 1.315 1.318 321,830 1.3171 0.24%
2010-03-04 0 4.140 4.140 4.150 4.120 4.170 40,500 168,195 4.1530 1.312 1.312 1.315 1.306 1.322 127,785 1.3162 -0.72%
2010-03-03 0 4.170 4.120 4.170 4.130 4.170 378,500 1,573,585 4.1574 1.322 1.306 1.322 1.309 1.322 1,194,242 1.3176 0.00%
2010-03-02 0 4.170 4.140 4.180 4.170 4.180 17,500 72,980 4.1703 1.322 1.312 1.325 1.322 1.325 55,216 1.3217 0.72%
2010-03-01 0 4.140 4.140 4.160 4.100 4.140 158,750 656,623 4.1362 1.312 1.312 1.318 1.299 1.312 500,887 1.3109 0.00%
2010-02-26 0 4.140 4.140 4.180 4.140 4.160 172,000 714,010 4.1512 1.312 1.312 1.325 1.312 1.318 542,694 1.3157 -0.48%
2010-02-25 0 4.160 4.160 4.170 4.160 4.170 134,000 557,580 4.1610 1.318 1.318 1.322 1.318 1.322 422,796 1.3188 0.24%
2010-02-24 0 4.150 4.110 4.150 4.100 4.150 18,000 73,835 4.1019 1.315 1.303 1.315 1.299 1.315 56,794 1.3001 1.22%
2010-02-23 0 4.100 4.100 4.150 4.050 4.150 93,500 383,830 4.1051 1.299 1.299 1.315 1.284 1.315 295,011 1.3011 -0.24%
2010-02-22 0 4.110 4.080 4.110 4.070 4.150 21,900 89,290 4.0772 1.303 1.293 1.303 1.290 1.315 69,099 1.2922 1.48%
2010-02-19 0 4.050 4.040 4.050 4.050 4.180 104,500 425,925 4.0758 1.284 1.280 1.284 1.284 1.325 329,718 1.2918 -2.64%
2010-02-18 0 4.160 4.110 4.170 4.160 4.160 500 2,080 4.1600 1.318 1.303 1.322 1.318 1.318 1,578 1.3185 -0.48%
2010-02-17 0 4.180 4.180 4.200 4.110 4.200 68,500 285,855 4.1731 1.325 1.325 1.331 1.303 1.331 216,131 1.3226 -0.24%
2010-02-12 0 4.190 4.150 4.220 4.060 4.210 370,500 1,534,730 4.1423 1.328 1.315 1.337 1.287 1.334 1,169,000 1.3129 1.95%
2010-02-11 0 4.110 4.080 4.110 4.040 4.110 120,500 491,885 4.0820 1.303 1.293 1.303 1.280 1.303 380,201 1.2937 0.98%
2010-02-10 0 4.070 4.040 4.080 4.070 4.070 12,000 48,840 4.0700 1.290 1.280 1.293 1.290 1.290 37,862 1.2899 -0.49%
2010-02-09 0 4.090 4.040 4.090 4.010 4.090 228,000 931,555 4.0858 1.296 1.280 1.296 1.271 1.296 719,385 1.2949 0.49%
2010-02-08 0 4.070 4.030 4.110 4.030 4.100 279,000 1,136,775 4.0745 1.290 1.277 1.303 1.277 1.299 880,300 1.2913 -0.73%
2010-02-05 0 4.100 4.050 4.100 4.000 4.120 63,500 259,830 4.0918 1.299 1.284 1.299 1.268 1.306 200,355 1.2968 -0.49%
2010-02-04 0 4.120 4.120 4.170 4.100 4.150 28,500 117,235 4.1135 1.306 1.306 1.322 1.299 1.315 89,923 1.3037 -0.96%
2010-02-03 0 4.160 4.140 4.180 4.110 4.180 342,500 1,421,440 4.1502 1.318 1.312 1.325 1.303 1.325 1,080,655 1.3154 1.46%
2010-02-02 0 4.100 4.100 4.130 4.100 4.140 20,000 82,330 4.1165 1.299 1.299 1.309 1.299 1.312 63,104 1.3047 0.74%
2010-02-01 0 4.070 4.020 4.070 4.000 4.110 102,500 414,940 4.0482 1.290 1.274 1.290 1.268 1.303 323,408 1.2830 0.49%
2010-01-29 0 4.050 4.030 4.070 4.020 4.150 523,500 2,125,135 4.0595 1.284 1.277 1.290 1.274 1.315 1,651,745 1.2866 -1.70%
2010-01-28 0 4.120 4.120 4.160 3.990 4.180 83,500 346,735 4.1525 1.306 1.306 1.318 1.265 1.325 263,459 1.3161 1.48%
2010-01-27 0 4.060 4.060 4.100 3.990 4.150 184,000 755,115 4.1039 1.287 1.287 1.299 1.265 1.315 580,556 1.3007 -2.64%
2010-01-26 0 4.170 4.150 4.180 4.110 4.220 311,500 1,296,750 4.1629 1.322 1.315 1.325 1.303 1.337 982,844 1.3194 -1.42%
2010-01-25 0 4.230 4.220 4.280 4.210 4.230 123,000 520,010 4.2277 1.341 1.337 1.356 1.334 1.341 388,089 1.3399 -1.40%
2010-01-22 0 4.290 4.200 4.300 4.170 4.300 575,000 2,416,355 4.2024 1.360 1.331 1.363 1.322 1.363 1,814,238 1.3319 0.47%
2010-01-21 0 4.270 4.270 4.300 4.270 4.310 171,500 736,145 4.2924 1.353 1.353 1.363 1.353 1.366 541,116 1.3604 -1.39%
2010-01-20 0 4.330 4.330 4.380 4.310 4.390 387,000 1,687,430 4.3603 1.372 1.372 1.388 1.366 1.391 1,221,061 1.3819 -0.46%
2010-01-19 0 4.350 4.350 4.380 4.310 4.370 190,500 828,770 4.3505 1.379 1.379 1.388 1.366 1.385 601,065 1.3788 -0.46%
2010-01-18 0 4.370 4.360 4.430 4.280 4.450 703,180 3,064,078 4.3575 1.385 1.382 1.404 1.356 1.410 2,218,671 1.3810 0.69%
2010-01-15 0 4.340 4.320 4.340 4.330 4.400 132,000 574,640 4.3533 1.376 1.369 1.376 1.372 1.395 416,486 1.3797 0.00%
2010-01-14 0 4.340 4.320 4.330 4.250 4.420 409,500 1,789,125 4.3690 1.376 1.369 1.372 1.347 1.401 1,292,053 1.3847 1.40%
2010-01-13 0 4.280 4.270 4.300 4.240 4.300 710,500 3,040,470 4.2793 1.356 1.353 1.363 1.344 1.363 2,241,767 1.3563 -0.93%
2010-01-12 0 4.320 4.320 4.360 4.310 4.400 254,000 1,105,445 4.3521 1.369 1.369 1.382 1.366 1.395 801,420 1.3794 -1.37%
2010-01-11 0 4.380 4.360 4.380 4.310 4.500 464,500 2,032,370 4.3754 1.388 1.382 1.388 1.366 1.426 1,465,589 1.3867 0.46%
2010-01-08 0 4.360 4.360 4.390 4.280 4.530 730,500 3,166,550 4.3348 1.382 1.382 1.391 1.356 1.436 2,304,871 1.3739 -1.36%
2010-01-07 0 4.420 4.410 4.420 4.110 4.430 2,476,629 10,662,102 4.3051 1.401 1.398 1.401 1.303 1.404 7,814,251 1.3644 7.54%
2010-01-06 0 4.110 4.110 4.140 4.100 4.200 626,500 2,598,785 4.1481 1.303 1.303 1.312 1.299 1.331 1,976,730 1.3147 0.24%
2010-01-05 0 4.100 4.100 4.110 4.100 4.200 443,141 1,825,542 4.1196 1.299 1.299 1.303 1.299 1.331 1,398,197 1.3056 -0.73%
2010-01-04 0 4.260 4.250 4.260 4.220 4.260 886,000 3,754,735 4.2378 1.309 1.306 1.309 1.297 1.309 2,883,498 1.3021 0.00%
2009-12-31 0 4.260 4.250 4.260 4.230 4.260 259,200 1,100,508 4.2458 1.309 1.306 1.309 1.300 1.309 843,570 1.3046 1.19%
2009-12-30 0 4.210 4.210 4.230 4.180 4.260 219,750 927,710 4.2217 1.294 1.294 1.300 1.284 1.309 715,179 1.2972 0.72%
2009-12-29 0 4.180 4.180 4.200 4.140 4.240 94,420 395,960 4.1936 1.284 1.284 1.291 1.272 1.303 307,291 1.2886 0.48%
2009-12-28 0 4.160 4.160 4.190 4.160 4.240 185,605 779,605 4.2003 1.278 1.278 1.287 1.278 1.303 604,054 1.2906 -0.48%
2009-12-24 0 4.180 4.170 4.180 4.100 4.180 199,000 824,400 4.1427 1.284 1.281 1.284 1.260 1.284 647,648 1.2729 1.95%
2009-12-23 0 4.100 4.090 4.110 4.020 4.140 249,500 1,015,315 4.0694 1.260 1.257 1.263 1.235 1.272 812,001 1.2504 1.74%
2009-12-22 0 4.030 4.030 4.040 4.000 4.130 148,500 603,010 4.0607 1.238 1.238 1.241 1.229 1.269 483,295 1.2477 1.00%
2009-12-21 0 3.990 3.990 4.000 3.970 4.060 420,000 1,679,565 3.9990 1.226 1.226 1.229 1.220 1.247 1,366,895 1.2287 -1.24%
2009-12-18 0 4.040 4.040 4.070 4.000 4.090 427,000 1,727,870 4.0465 1.241 1.241 1.251 1.229 1.257 1,389,677 1.2434 -2.88%
2009-12-17 0 4.160 4.160 4.170 4.130 4.210 459,500 1,911,745 4.1605 1.278 1.278 1.281 1.269 1.294 1,495,448 1.2784 0.24%
2009-12-16 0 4.150 4.140 4.170 4.130 4.250 484,000 2,011,685 4.1564 1.275 1.272 1.281 1.269 1.306 1,575,184 1.2771 -0.48%
2009-12-15 0 4.170 4.160 4.170 4.130 4.180 429,500 1,786,825 4.1602 1.281 1.278 1.281 1.269 1.284 1,397,813 1.2783 0.00%
2009-12-14 0 4.170 4.150 4.170 4.130 4.200 285,500 1,191,595 4.1737 1.281 1.275 1.281 1.269 1.291 929,163 1.2824 -0.24%
2009-12-11 0 4.180 4.180 4.190 4.170 4.250 510,000 2,146,455 4.2087 1.284 1.284 1.287 1.281 1.306 1,659,801 1.2932 0.24%
2009-12-10 0 4.170 4.140 4.170 4.100 4.400 2,619,500 11,160,725 4.2606 1.281 1.272 1.281 1.260 1.352 8,525,195 1.3091 -1.65%
2009-12-09 0 4.240 4.230 4.240 4.150 4.280 537,500 2,262,440 4.2092 1.303 1.300 1.303 1.275 1.315 1,749,300 1.2933 0.24%
2009-12-08 0 4.230 4.200 4.230 4.130 4.230 614,500 2,579,610 4.1979 1.300 1.291 1.300 1.269 1.300 1,999,898 1.2899 2.17%
2009-12-07 0 4.140 4.140 4.180 4.100 4.200 585,500 2,417,585 4.1291 1.272 1.272 1.284 1.260 1.291 1,905,517 1.2687 -1.43%
2009-12-04 0 4.200 4.200 4.210 4.100 4.220 891,500 3,721,445 4.1744 1.291 1.291 1.294 1.260 1.297 2,901,398 1.2826 -0.94%
2009-12-03 0 4.240 4.240 4.250 4.230 4.330 1,230,490 5,252,498 4.2686 1.303 1.303 1.306 1.300 1.330 4,004,645 1.3116 0.24%
2009-12-02 0 4.230 4.220 4.230 3.850 4.460 4,952,170 21,204,656 4.2819 1.300 1.297 1.300 1.183 1.370 16,116,898 1.3157 10.44%
2009-12-01 0 3.830 3.820 3.840 3.660 3.850 1,094,500 4,139,440 3.7820 1.177 1.174 1.180 1.125 1.183 3,562,064 1.1621 4.93%
2009-11-30 0 3.650 3.630 3.670 3.600 3.690 317,000 1,153,800 3.6397 1.122 1.115 1.128 1.106 1.134 1,031,680 1.1184 5.19%
2009-11-27 0 3.470 3.450 3.470 3.450 3.700 520,360 1,862,980 3.5802 1.066 1.060 1.066 1.060 1.137 1,693,518 1.1001 -6.22%
2009-11-26 0 3.700 3.700 3.730 3.700 3.800 57,000 213,110 3.7388 1.137 1.137 1.146 1.137 1.168 185,507 1.1488 0.00%
2009-11-25 0 3.700 3.690 3.700 3.680 3.760 488,000 1,810,775 3.7106 1.137 1.134 1.137 1.131 1.155 1,588,202 1.1401 -1.33%
2009-11-24 0 3.750 3.740 3.750 3.660 3.750 1,103,300 4,069,139 3.6882 1.152 1.149 1.152 1.125 1.152 3,590,703 1.1332 1.90%
2009-11-23 0 3.680 3.680 3.710 3.640 3.730 231,000 849,255 3.6764 1.131 1.131 1.140 1.118 1.146 751,792 1.1296 0.27%
2009-11-20 0 3.670 3.670 3.710 3.630 3.700 453,500 1,661,015 3.6627 1.128 1.128 1.140 1.115 1.137 1,475,921 1.1254 0.27%
2009-11-19 0 3.660 3.660 3.700 3.660 3.700 202,500 746,160 3.6847 1.125 1.125 1.137 1.125 1.137 659,039 1.1322 -1.08%
2009-11-18 0 3.700 3.660 3.700 3.660 3.720 582,500 2,146,530 3.6850 1.137 1.125 1.137 1.125 1.143 1,895,753 1.1323 1.09%
2009-11-17 0 3.660 3.650 3.670 3.650 3.700 242,500 889,550 3.6682 1.125 1.122 1.128 1.122 1.137 789,219 1.1271 -0.27%
2009-11-16 0 3.670 3.660 3.700 3.630 3.710 1,647,000 6,040,625 3.6677 1.128 1.125 1.137 1.115 1.140 5,360,182 1.1269 -0.81%
2009-11-13 0 3.700 3.690 3.700 3.680 3.720 897,500 3,318,695 3.6977 1.137 1.134 1.137 1.131 1.143 2,920,925 1.1362 0.54%
2009-11-12 0 3.680 3.680 3.700 3.670 3.720 867,650 3,210,553 3.7003 1.131 1.131 1.137 1.128 1.143 2,823,778 1.1370 -0.54%
2009-11-11 0 3.700 3.680 3.700 3.650 3.700 300,500 1,102,405 3.6686 1.137 1.131 1.137 1.122 1.137 977,981 1.1272 1.93%
2009-11-10 0 3.630 3.630 3.670 3.600 3.740 2,878,000 10,582,895 3.6772 1.115 1.115 1.128 1.106 1.149 9,366,487 1.1299 1.11%
2009-11-09 0 3.590 3.580 3.600 3.580 3.700 232,000 843,000 3.6336 1.103 1.100 1.106 1.100 1.137 755,047 1.1165 0.28%
2009-11-06 0 3.580 3.580 3.590 3.580 3.610 178,500 641,635 3.5946 1.100 1.100 1.103 1.100 1.109 580,930 1.1045 0.00%
2009-11-05 0 3.580 3.580 3.600 3.580 3.600 94,095 337,213 3.5838 1.100 1.100 1.106 1.100 1.106 306,233 1.1012 0.28%
2009-11-04 0 3.570 3.560 3.580 3.540 3.600 180,500 643,875 3.5672 1.097 1.094 1.100 1.088 1.106 587,439 1.0961 0.56%
2009-11-03 0 3.550 3.550 3.560 3.540 3.560 1,624,000 5,763,696 3.5491 1.091 1.091 1.094 1.088 1.094 5,285,328 1.0905 0.28%
2009-11-02 0 3.540 3.530 3.540 3.480 3.560 1,062,500 3,749,205 3.5287 1.088 1.085 1.088 1.069 1.094 3,457,919 1.0842 -2.48%
2009-10-30 0 3.630 3.630 3.690 3.610 3.700 128,525 472,595 3.6771 1.115 1.115 1.134 1.109 1.137 418,286 1.1298 0.83%
2009-10-29 0 3.600 3.600 3.630 3.600 3.650 457,500 1,659,355 3.6270 1.106 1.106 1.115 1.106 1.122 1,488,939 1.1145 -0.83%
2009-10-28 0 3.630 3.630 3.660 3.630 3.650 120,500 438,780 3.6413 1.115 1.115 1.125 1.115 1.122 392,169 1.1189 -0.55%
2009-10-27 0 3.650 3.650 3.700 3.630 3.770 708,000 2,601,840 3.6749 1.122 1.122 1.137 1.115 1.158 2,304,195 1.1292 -2.14%
2009-10-23 0 3.730 3.720 3.770 3.640 3.750 602,000 2,245,875 3.7307 1.146 1.143 1.158 1.118 1.152 1,959,216 1.1463 0.81%
2009-10-22 0 3.700 3.700 3.740 3.590 3.720 57,500 210,330 3.6579 1.137 1.137 1.149 1.103 1.143 187,134 1.1240 -1.33%
2009-10-21 0 3.750 3.750 3.780 3.720 3.790 269,000 1,008,195 3.7479 1.152 1.152 1.161 1.143 1.165 875,464 1.1516 -0.27%
2009-10-20 0 3.760 3.760 3.800 3.750 3.890 279,500 1,063,170 3.8038 1.155 1.155 1.168 1.152 1.195 909,636 1.1688 0.80%
2009-10-19 0 3.730 3.720 3.730 3.650 3.730 752,500 2,782,230 3.6973 1.146 1.143 1.146 1.122 1.146 2,449,021 1.1361 3.04%
2009-10-16 0 3.620 3.620 3.630 3.620 3.670 468,500 1,702,107 3.6331 1.112 1.112 1.115 1.112 1.128 1,524,739 1.1163 -0.82%
2009-10-15 0 3.650 3.640 3.650 3.630 3.700 1,540,201 5,631,549 3.6564 1.122 1.118 1.122 1.115 1.137 5,012,603 1.1235 0.00%
2009-10-14 0 3.650 3.640 3.650 3.630 3.680 1,669,920 6,119,882 3.6648 1.122 1.118 1.122 1.115 1.131 5,434,775 1.1261 -0.27%
2009-10-13 0 3.660 3.650 3.670 3.650 3.700 1,312,000 4,824,670 3.6773 1.125 1.122 1.128 1.122 1.137 4,269,920 1.1299 -0.54%
2009-10-12 0 3.680 3.650 3.660 3.660 3.730 776,000 2,868,610 3.6967 1.131 1.122 1.125 1.125 1.146 2,525,502 1.1359 -0.81%
2009-10-09 0 3.710 3.710 3.720 3.700 3.750 1,442,000 5,367,605 3.7223 1.140 1.140 1.143 1.137 1.152 4,693,007 1.1437 -0.27%
2009-10-08 0 3.720 3.710 3.720 3.710 3.740 275,550 1,026,696 3.7260 1.143 1.140 1.143 1.140 1.149 896,781 1.1449 -0.80%
2009-10-07 0 3.750 3.740 3.750 3.730 3.800 456,000 1,710,750 3.7516 1.152 1.149 1.152 1.146 1.168 1,484,058 1.1528 0.27%
2009-10-06 0 3.740 3.730 3.740 3.710 3.750 121,500 454,195 3.7382 1.149 1.146 1.149 1.140 1.152 395,423 1.1486 -0.53%
2009-10-05 0 3.760 3.730 3.770 3.730 3.780 412,500 1,541,995 3.7382 1.155 1.146 1.158 1.146 1.161 1,342,486 1.1486 1.08%
2009-10-02 0 3.720 3.700 3.720 3.670 3.790 353,503 1,312,401 3.7126 1.143 1.137 1.143 1.128 1.165 1,150,480 1.1407 -1.85%
2009-09-30 0 3.790 3.760 3.800 3.600 3.830 334,000 1,256,275 3.7613 1.165 1.155 1.168 1.106 1.177 1,087,007 1.1557 0.00%
2009-09-29 0 3.790 3.790 3.800 3.750 3.830 239,714 905,909 3.7791 1.165 1.165 1.168 1.152 1.177 780,152 1.1612 0.26%
2009-09-28 0 3.780 3.740 3.780 3.690 3.820 298,000 1,113,541 3.7367 1.161 1.149 1.161 1.134 1.174 969,845 1.1482 0.27%
2009-09-25 0 3.770 3.770 3.780 3.650 3.850 405,000 1,521,945 3.7579 1.158 1.158 1.161 1.122 1.183 1,318,078 1.1547 -2.08%
2009-09-24 0 3.850 3.840 3.850 3.800 3.850 91,500 350,630 3.8320 1.183 1.180 1.183 1.168 1.183 297,788 1.1774 0.00%
2009-09-23 0 3.850 3.840 3.850 3.840 3.870 108,500 418,055 3.8530 1.183 1.180 1.183 1.180 1.189 353,115 1.1839 -1.28%
2009-09-22 0 3.900 3.880 3.900 3.870 3.920 82,500 319,855 3.8770 1.198 1.192 1.198 1.189 1.204 268,497 1.1913 -0.51%
2009-09-21 0 3.920 3.910 3.930 3.910 3.950 176,500 692,840 3.9254 1.204 1.201 1.208 1.201 1.214 574,421 1.2062 -1.01%
2009-09-18 0 3.960 3.950 3.960 3.940 3.990 324,500 1,280,083 3.9448 1.217 1.214 1.217 1.211 1.226 1,056,089 1.2121 0.51%
2009-09-17 0 3.940 3.910 3.940 3.900 3.950 353,000 1,387,180 3.9297 1.211 1.201 1.211 1.198 1.214 1,148,843 1.2075 1.03%
2009-09-16 0 3.900 3.900 3.920 3.890 3.930 183,500 714,885 3.8958 1.198 1.198 1.204 1.195 1.208 597,203 1.1971 1.30%
2009-09-15 0 3.850 3.850 3.870 3.840 3.870 128,000 493,090 3.8523 1.183 1.183 1.189 1.180 1.189 416,578 1.1837 -0.52%
2009-09-14 0 3.870 3.870 3.900 3.870 3.900 15,000 58,080 3.8720 1.189 1.189 1.198 1.189 1.198 48,818 1.1897 -1.28%
2009-09-11 0 3.920 3.910 3.920 3.880 3.930 724,500 2,817,890 3.8894 1.204 1.201 1.204 1.192 1.208 2,357,894 1.1951 0.51%
2009-09-10 0 3.900 3.850 3.900 3.840 3.940 464,000 1,802,910 3.8856 1.198 1.183 1.198 1.180 1.211 1,510,094 1.1939 0.52%
2009-09-09 0 3.880 3.860 3.900 3.860 3.950 145,000 560,925 3.8684 1.192 1.186 1.198 1.186 1.214 471,904 1.1886 -1.02%
2009-09-08 0 3.920 3.870 3.920 3.920 3.960 35,800 141,105 3.9415 1.204 1.189 1.204 1.204 1.217 116,512 1.2111 1.82%
2009-09-07 0 3.850 3.830 3.860 3.850 3.970 144,650 564,150 3.9001 1.183 1.177 1.186 1.183 1.220 470,765 1.1984 -3.02%
2009-09-04 0 3.970 3.850 3.980 3.800 3.970 161,000 630,555 3.9165 1.220 1.183 1.223 1.168 1.220 523,976 1.2034 0.51%
2009-09-03 0 3.950 3.900 3.950 3.870 3.950 319,000 1,249,975 3.9184 1.214 1.198 1.214 1.189 1.214 1,038,189 1.2040 4.50%
2009-09-02 0 3.780 3.770 3.800 3.770 3.850 280,500 1,065,265 3.7977 1.161 1.158 1.168 1.158 1.183 912,891 1.1669 -1.31%
2009-09-01 0 3.830 3.830 3.840 3.780 3.930 663,110 2,546,499 3.8402 1.177 1.177 1.180 1.161 1.208 2,158,100 1.1800 0.79%
2009-08-31 0 3.800 3.800 3.820 3.780 3.850 993,500 3,773,925 3.7986 1.168 1.168 1.174 1.161 1.183 3,233,358 1.1672 -1.30%
2009-08-28 0 3.850 3.840 3.860 3.760 3.870 862,000 3,306,175 3.8355 1.183 1.180 1.186 1.155 1.189 2,805,390 1.1785 2.39%
2009-08-27 0 3.760 3.750 3.760 3.730 3.780 1,227,500 4,602,385 3.7494 1.155 1.152 1.155 1.146 1.161 3,994,914 1.1521 -1.05%
2009-08-26 0 3.800 3.690 3.800 3.650 3.800 241,500 888,890 3.6807 1.168 1.134 1.168 1.122 1.168 785,965 1.1310 3.26%
2009-08-25 0 3.680 3.640 3.680 3.570 3.680 374,486 1,354,771 3.6177 1.131 1.118 1.131 1.097 1.131 1,218,769 1.1116 -1.34%
2009-08-24 0 3.730 3.690 3.730 3.640 3.750 326,500 1,212,105 3.7124 1.146 1.134 1.146 1.118 1.152 1,062,598 1.1407 2.75%
2009-08-21 0 3.630 3.620 3.630 3.510 3.650 206,000 742,145 3.6026 1.115 1.112 1.115 1.079 1.122 670,430 1.1070 3.13%
2009-08-20 0 3.520 3.520 3.550 3.480 3.700 351,000 1,238,340 3.5280 1.082 1.082 1.091 1.069 1.137 1,142,334 1.0840 1.15%
2009-08-19 0 3.480 3.500 3.530 3.470 3.610 733,500 2,589,005 3.5297 1.069 1.075 1.085 1.066 1.109 2,387,185 1.0845 -3.60%
2009-08-18 0 3.610 3.580 3.610 3.530 3.660 1,090,500 3,935,000 3.6084 1.109 1.100 1.109 1.085 1.125 3,549,046 1.1087 -3.73%
2009-08-17 0 3.750 3.750 3.800 3.750 3.970 683,500 2,598,885 3.8023 1.152 1.152 1.168 1.152 1.220 2,224,459 1.1683 -4.34%
2009-08-14 0 4.100 4.100 4.110 4.030 4.180 893,500 3,646,530 4.0812 1.204 1.204 1.207 1.184 1.228 3,041,433 1.1990 0.24%
2009-08-13 0 4.090 4.090 4.100 4.070 4.160 444,000 1,823,975 4.1081 1.202 1.202 1.204 1.196 1.222 1,511,356 1.2068 -0.24%
2009-08-12 0 4.100 4.090 4.100 4.050 4.110 527,500 2,158,355 4.0917 1.204 1.202 1.204 1.190 1.207 1,795,586 1.2020 0.24%
2009-08-11 0 4.090 4.080 4.090 4.050 4.140 254,500 1,040,510 4.0884 1.202 1.199 1.202 1.190 1.216 866,306 1.2011 -1.21%
2009-08-10 0 4.140 4.100 4.140 4.040 4.180 645,635 2,635,768 4.0824 1.216 1.204 1.216 1.187 1.228 2,197,712 1.1993 2.22%
2009-08-07 0 4.050 4.000 4.050 4.000 4.110 903,500 3,682,935 4.0763 1.190 1.175 1.190 1.175 1.207 3,075,473 1.1975 -0.74%
2009-08-06 0 4.080 4.080 4.120 3.980 4.100 263,500 1,065,485 4.0436 1.199 1.199 1.210 1.169 1.204 896,942 1.1879 1.24%
2009-08-05 0 4.030 4.030 4.050 4.000 4.150 1,524,000 6,211,275 4.0756 1.184 1.184 1.190 1.175 1.219 5,187,626 1.1973 -2.89%
2009-08-04 0 4.150 4.150 4.170 4.070 4.300 824,500 3,403,250 4.1277 1.219 1.219 1.225 1.196 1.263 2,806,560 1.2126 -1.66%
2009-08-03 0 4.220 4.200 4.220 4.120 4.220 1,260,000 5,271,605 4.1838 1.240 1.234 1.240 1.210 1.240 4,288,982 1.2291 2.93%
2009-07-31 0 4.100 4.090 4.170 4.020 4.190 855,400 3,539,655 4.1380 1.204 1.202 1.225 1.181 1.231 2,911,742 1.2156 0.24%
2009-07-30 0 4.090 4.070 4.100 3.960 4.100 322,210 1,305,778 4.0526 1.202 1.196 1.204 1.163 1.204 1,096,788 1.1905 -0.97%
2009-07-29 0 4.130 4.110 4.160 4.000 4.190 1,735,000 7,133,080 4.1113 1.213 1.207 1.222 1.175 1.231 5,905,861 1.2078 -0.72%
2009-07-28 0 4.160 4.160 4.220 4.130 4.220 477,523 1,987,449 4.1620 1.222 1.222 1.240 1.213 1.240 1,625,466 1.2227 -0.48%
2009-07-27 0 4.180 4.180 4.220 4.050 4.200 475,200 1,964,536 4.1341 1.228 1.228 1.240 1.190 1.234 1,617,559 1.2145 -0.48%
2009-07-24 0 4.200 4.200 4.230 4.140 4.300 562,500 2,378,455 4.2284 1.234 1.234 1.243 1.216 1.263 1,914,724 1.2422 1.45%
2009-07-23 0 4.140 4.130 4.140 4.020 4.150 363,500 1,494,675 4.1119 1.216 1.213 1.216 1.181 1.219 1,237,337 1.2080 3.24%
2009-07-22 0 4.010 4.030 4.040 3.940 4.230 1,273,850 5,225,730 4.1023 1.178 1.184 1.187 1.157 1.243 4,336,127 1.2052 1.78%
2009-07-21 0 3.940 3.910 3.940 3.710 3.940 1,238,500 4,695,830 3.7915 1.157 1.149 1.157 1.090 1.157 4,215,797 1.1139 6.78%
2009-07-20 0 3.690 3.690 3.700 3.520 3.690 1,189,500 4,312,825 3.6257 1.084 1.084 1.087 1.034 1.084 4,049,004 1.0652 5.13%
2009-07-17 0 3.510 3.510 3.530 3.430 3.530 478,000 1,674,440 3.5030 1.031 1.031 1.037 1.008 1.037 1,627,090 1.0291 2.33%
2009-07-16 0 3.430 3.430 3.450 3.420 3.530 749,105 2,612,624 3.4877 1.008 1.008 1.014 1.005 1.037 2,549,919 1.0246 -0.58%
2009-07-15 0 3.450 3.440 3.460 3.420 3.470 616,500 2,124,920 3.4467 1.014 1.011 1.016 1.005 1.019 2,098,538 1.0126 0.58%
2009-07-14 0 3.430 3.410 3.440 3.390 3.440 739,000 2,530,515 3.4242 1.008 1.002 1.011 0.996 1.011 2,515,522 1.0060 0.88%
2009-07-13 0 3.400 3.400 3.440 3.330 3.420 1,052,500 3,556,650 3.3792 0.999 0.999 1.011 0.978 1.005 3,582,662 0.9927 -0.58%
2009-07-10 0 3.420 3.400 3.420 3.400 3.450 304,500 1,039,805 3.4148 1.005 0.999 1.005 0.999 1.014 1,036,504 1.0032 0.59%
2009-07-09 0 3.400 3.360 3.400 3.330 3.420 473,500 1,600,206 3.3795 0.999 0.987 0.999 0.978 1.005 1,611,772 0.9928 0.59%
2009-07-08 0 3.380 3.380 3.400 3.300 3.400 402,500 1,350,050 3.3542 0.993 0.993 0.999 0.969 0.999 1,370,092 0.9854 -0.88%
2009-07-07 0 3.410 3.410 3.440 3.350 3.490 685,000 2,336,035 3.4103 1.002 1.002 1.011 0.984 1.025 2,331,709 1.0019 0.89%
2009-07-06 0 3.380 3.380 3.390 3.260 3.400 933,500 3,135,100 3.3584 0.993 0.993 0.996 0.958 0.999 3,177,591 0.9866 2.42%
2009-07-03 0 3.300 3.300 3.340 3.300 3.380 1,173,000 3,881,925 3.3094 0.969 0.969 0.981 0.969 0.993 3,992,838 0.9722 -1.49%
2009-07-02 0 3.350 3.340 3.370 3.340 3.440 2,335,500 7,724,010 3.3072 0.984 0.981 0.990 0.981 1.011 7,949,935 0.9716 1.52%
2009-06-30 0 3.300 3.230 3.290 3.240 3.330 841,250 2,767,753 3.2900 0.969 0.949 0.967 0.952 0.978 2,863,577 0.9665 -0.30%
2009-06-29 0 3.310 3.300 3.330 3.250 3.330 1,133,300 3,718,115 3.2808 0.972 0.969 0.978 0.955 0.978 3,857,701 0.9638 0.91%
2009-06-26 0 3.280 3.280 3.290 3.170 3.280 809,500 2,600,915 3.2130 0.964 0.964 0.967 0.931 0.964 2,755,501 0.9439 2.82%
2009-06-25 0 3.190 3.190 3.200 3.130 3.240 680,500 2,181,905 3.2063 0.937 0.937 0.940 0.920 0.952 2,316,391 0.9419 -0.93%
2009-06-24 0 3.220 3.220 3.240 3.160 3.250 773,000 2,489,235 3.2202 0.946 0.946 0.952 0.928 0.955 2,631,257 0.9460 2.55%
2009-06-23 0 3.140 3.140 3.150 3.020 3.150 1,570,000 4,822,625 3.0717 0.922 0.922 0.925 0.887 0.925 5,344,208 0.9024 1.95%
2009-06-22 0 3.080 3.050 3.080 3.040 3.120 585,000 1,807,435 3.0896 0.905 0.896 0.905 0.893 0.917 1,991,313 0.9077 1.32%
2009-06-19 0 3.040 3.040 3.050 2.970 3.100 896,059 2,697,455 3.0104 0.893 0.893 0.896 0.873 0.911 3,050,144 0.8844 3.05%
2009-06-18 0 2.950 2.950 2.970 2.880 3.040 579,000 1,715,330 2.9626 0.867 0.867 0.873 0.846 0.893 1,970,890 0.8703 1.72%
2009-06-17 0 2.900 2.910 2.920 2.840 3.000 614,000 1,770,850 2.8841 0.852 0.855 0.858 0.834 0.881 2,090,028 0.8473 1.05%
2009-06-16 0 2.870 2.880 2.890 2.830 2.930 1,163,169 3,327,205 2.8605 0.843 0.846 0.849 0.831 0.861 3,959,374 0.8403 -3.04%
2009-06-15 0 2.960 2.960 2.970 2.960 3.070 866,500 2,586,300 2.9848 0.870 0.870 0.873 0.870 0.902 2,949,526 0.8769 -3.58%
2009-06-12 0 3.070 3.070 3.080 3.000 3.110 718,317 2,195,440 3.0564 0.902 0.902 0.905 0.881 0.914 2,445,118 0.8979 0.00%
2009-06-11 0 3.070 3.050 3.080 3.000 3.130 606,000 1,850,125 3.0530 0.902 0.896 0.905 0.881 0.920 2,062,796 0.8969 -0.65%
2009-06-10 0 3.090 3.080 3.130 3.070 3.140 886,000 2,747,475 3.1010 0.908 0.905 0.920 0.902 0.922 3,015,903 0.9110 -1.59%
2009-06-09 0 3.140 3.130 3.160 3.050 3.180 402,500 1,255,160 3.1184 0.922 0.920 0.928 0.896 0.934 1,370,092 0.9161 0.64%
2009-06-08 0 3.120 3.100 3.130 3.020 3.320 585,000 1,835,500 3.1376 0.917 0.911 0.920 0.887 0.975 1,991,313 0.9218 -2.50%
2009-06-05 0 3.200 3.170 3.200 3.100 3.200 582,500 1,835,420 3.1509 0.940 0.931 0.940 0.911 0.940 1,982,803 0.9257 1.91%
2009-06-04 0 3.140 3.120 3.140 3.070 3.260 870,000 2,732,160 3.1404 0.922 0.917 0.922 0.902 0.958 2,961,440 0.9226 -4.27%
2009-06-03 0 3.280 3.250 3.280 3.220 3.360 1,293,000 4,246,825 3.2845 0.964 0.955 0.964 0.946 0.987 4,401,313 0.9649 0.61%
2009-06-02 0 3.260 3.250 3.270 3.200 3.300 1,118,550 3,646,308 3.2599 0.958 0.955 0.961 0.940 0.969 3,807,493 0.9577 -1.21%
2009-06-01 0 3.300 3.260 3.300 3.190 3.380 1,867,200 6,117,830 3.2765 0.969 0.958 0.969 0.937 0.993 6,355,863 0.9625 0.00%
2009-05-29 0 3.300 3.210 3.300 3.200 3.300 1,519,510 4,964,057 3.2669 0.969 0.943 0.969 0.940 0.969 5,172,343 0.9597 0.30%
2009-05-27 0 3.290 3.260 3.290 3.240 3.300 747,000 2,445,820 3.2742 0.967 0.958 0.967 0.952 0.969 2,542,754 0.9619 0.30%
2009-05-26 0 3.280 3.270 3.280 3.220 3.310 908,500 2,976,265 3.2760 0.964 0.961 0.964 0.946 0.972 3,092,492 0.9624 2.82%
2009-05-25 0 3.190 3.180 3.190 3.040 3.190 777,000 2,448,155 3.1508 0.937 0.934 0.937 0.893 0.937 2,644,872 0.9256 2.24%
2009-05-22 0 3.120 3.100 3.120 2.950 3.150 1,099,000 3,369,545 3.0660 0.917 0.911 0.917 0.867 0.925 3,740,946 0.9007 0.65%
2009-05-21 0 3.100 3.090 3.100 3.030 3.150 1,843,912 5,715,989 3.0999 0.911 0.908 0.911 0.890 0.925 6,276,592 0.9107 2.31%
2009-05-20 0 3.030 3.000 3.030 2.980 3.080 2,293,500 6,926,725 3.0202 0.890 0.881 0.890 0.875 0.905 7,806,969 0.8872 -4.42%
2009-05-19 0 3.170 3.130 3.170 3.120 3.240 721,500 2,294,900 3.1807 0.931 0.920 0.931 0.917 0.952 2,455,953 0.9344 3.26%
2009-05-18 0 3.070 3.040 3.070 2.790 3.140 1,087,500 3,323,205 3.0558 0.902 0.893 0.902 0.820 0.922 3,701,800 0.8977 4.07%
2009-05-15 0 2.950 2.930 2.960 2.920 2.980 1,025,000 3,028,485 2.9546 0.867 0.861 0.870 0.858 0.875 3,489,053 0.8680 3.51%
2009-05-14 0 2.850 2.850 2.880 2.750 2.900 575,500 1,619,025 2.8132 0.837 0.837 0.846 0.808 0.852 1,958,976 0.8265 -3.06%
2009-05-13 0 2.940 2.920 2.940 2.850 2.980 1,131,500 3,297,805 2.9145 0.864 0.858 0.864 0.837 0.875 3,851,574 0.8562 1.38%
2009-05-12 0 2.900 2.810 2.900 2.780 2.920 996,000 2,865,055 2.8766 0.852 0.826 0.852 0.817 0.858 3,390,338 0.8451 3.94%
2009-05-11 0 2.790 2.780 2.800 2.750 2.980 901,800 2,632,230 2.9189 0.820 0.817 0.823 0.808 0.875 3,069,686 0.8575 -1.76%
2009-05-08 0 2.840 2.840 2.900 2.810 2.950 956,350 2,740,222 2.8653 0.834 0.834 0.852 0.826 0.867 3,255,372 0.8418 -2.07%
2009-05-07 0 2.900 2.890 2.900 2.870 3.140 1,941,500 5,749,620 2.9614 0.852 0.849 0.852 0.843 0.922 6,608,777 0.8700 0.00%
2009-05-06 0 2.900 2.880 2.910 2.740 2.920 2,049,500 5,840,160 2.8496 0.852 0.846 0.855 0.805 0.858 6,976,404 0.8371 6.62%
2009-05-05 0 2.720 2.700 2.720 2.620 2.720 1,238,500 3,297,380 2.6624 0.799 0.793 0.799 0.770 0.799 4,215,797 0.7821 4.62%
2009-05-04 0 2.600 2.600 2.630 2.410 2.640 1,460,100 3,752,305 2.5699 0.764 0.764 0.773 0.708 0.776 4,970,114 0.7550 7.44%
2009-04-30 0 2.420 2.450 2.470 2.400 2.500 759,500 1,860,140 2.4492 0.711 0.720 0.726 0.705 0.734 2,585,303 0.7195 2.11%
2009-04-29 0 2.370 2.360 2.400 2.350 2.420 563,000 1,342,090 2.3838 0.696 0.693 0.705 0.690 0.711 1,916,426 0.7003 -1.25%
2009-04-28 0 2.400 2.360 2.400 2.330 2.490 1,726,550 4,106,632 2.3785 0.705 0.693 0.705 0.684 0.732 5,877,097 0.6988 -2.44%
2009-04-27 0 2.460 2.460 2.470 2.450 2.700 1,363,000 3,437,280 2.5218 0.723 0.723 0.726 0.720 0.793 4,639,590 0.7409 -8.89%
2009-04-24 0 2.700 2.700 2.740 2.650 2.780 1,476,000 3,998,610 2.7091 0.793 0.793 0.805 0.779 0.817 5,024,236 0.7959 2.27%
2009-04-23 0 2.640 2.630 2.640 2.470 2.670 1,384,000 3,584,115 2.5897 0.776 0.773 0.776 0.726 0.784 4,711,073 0.7608 5.60%
2009-04-22 0 2.500 2.460 2.500 2.420 2.500 2,043,500 5,028,030 2.4605 0.734 0.723 0.734 0.711 0.734 6,955,981 0.7228 2.46%
2009-04-21 0 2.440 2.440 2.460 2.350 2.470 1,213,500 2,920,170 2.4064 0.717 0.717 0.723 0.690 0.726 4,130,698 0.7069 -2.40%
2009-04-20 0 2.500 2.490 2.500 2.450 2.540 1,405,000 3,500,440 2.4914 0.734 0.732 0.734 0.720 0.746 4,782,556 0.7319 0.81%
2009-04-17 0 2.480 2.460 2.480 2.480 2.550 1,622,000 4,064,785 2.5060 0.729 0.723 0.729 0.729 0.749 5,521,214 0.7362 0.00%
2009-04-16 0 2.480 2.480 2.490 2.440 2.580 1,827,000 4,551,860 2.4914 0.729 0.729 0.732 0.717 0.758 6,219,024 0.7319 -1.20%
2009-04-15 0 2.510 2.510 2.520 2.400 2.510 1,817,000 4,501,375 2.4774 0.737 0.737 0.740 0.705 0.737 6,184,985 0.7278 0.80%
2009-04-14 0 2.490 2.470 2.480 2.400 2.490 1,875,000 4,616,220 2.4620 0.732 0.726 0.729 0.705 0.732 6,382,414 0.7233 4.18%
2009-04-09 0 2.390 2.390 2.400 2.370 2.430 1,923,000 4,609,950 2.3973 0.702 0.702 0.705 0.696 0.714 6,545,804 0.7043 1.27%
2009-04-08 0 2.360 2.360 2.370 2.270 2.400 2,989,000 6,941,240 2.3223 0.693 0.693 0.696 0.667 0.705 10,174,419 0.6822 -2.48%
2009-04-07 0 2.420 2.410 2.430 2.350 2.460 7,308,500 17,680,625 2.4192 0.711 0.708 0.714 0.690 0.723 24,877,800 0.7107 4.31%
2009-04-06 0 2.320 2.320 2.330 2.120 2.330 10,179,199 22,546,213 2.2149 0.682 0.682 0.684 0.623 0.684 34,649,528 0.6507 9.43%
2009-04-03 0 2.120 2.110 2.120 2.000 2.220 8,472,835 17,755,250 2.0956 0.623 0.620 0.623 0.588 0.652 28,841,143 0.6156 2.42%
2009-04-02 0 2.070 2.060 2.070 1.990 2.080 4,753,500 9,676,605 2.0357 0.608 0.605 0.608 0.585 0.611 16,180,697 0.5980 1.97%
2009-04-01 0 2.030 2.030 2.050 1.980 2.070 562,000 1,131,865 2.0140 0.596 0.596 0.602 0.582 0.608 1,913,022 0.5917 0.00%
2009-03-31 0 2.030 2.030 2.070 1.980 2.190 1,013,500 2,056,545 2.0292 0.596 0.596 0.608 0.582 0.643 3,449,908 0.5961 -1.46%
2009-03-30 0 2.060 2.050 2.080 2.050 2.150 1,300,500 2,691,275 2.0694 0.605 0.602 0.611 0.602 0.632 4,426,843 0.6079 -4.19%
2009-03-27 0 2.150 2.130 2.150 2.010 2.150 561,500 1,179,945 2.1014 0.632 0.626 0.632 0.590 0.632 1,911,320 0.6173 5.91%
2009-03-26 0 2.030 2.020 2.030 2.000 2.050 475,000 963,690 2.0288 0.596 0.593 0.596 0.588 0.602 1,616,878 0.5960 1.00%
2009-03-25 0 2.010 2.000 2.010 1.980 2.020 477,000 954,890 2.0019 0.590 0.588 0.590 0.582 0.593 1,623,686 0.5881 -1.95%
2009-03-24 0 2.050 2.030 2.050 2.020 2.060 784,000 1,598,585 2.0390 0.602 0.596 0.602 0.593 0.605 2,668,700 0.5990 0.00%
2009-03-23 0 2.050 2.030 2.050 2.000 2.070 649,000 1,333,955 2.0554 0.602 0.596 0.602 0.588 0.608 2,209,166 0.6038 3.02%
2009-03-20 0 1.990 1.990 2.020 1.950 2.000 256,500 508,745 1.9834 0.585 0.585 0.593 0.573 0.588 873,114 0.5827 0.51%
2009-03-19 0 1.980 1.970 1.980 1.900 2.040 131,000 259,720 1.9826 0.582 0.579 0.582 0.558 0.599 445,918 0.5824 0.51%
2009-03-18 0 1.970 1.970 2.030 1.960 2.040 503,500 1,001,305 1.9887 0.579 0.579 0.596 0.576 0.599 1,713,891 0.5842 0.51%
2009-03-17 0 1.960 1.960 2.000 1.940 1.990 163,000 319,700 1.9613 0.576 0.576 0.588 0.570 0.585 554,845 0.5762 -0.51%
2009-03-16 0 1.970 1.980 1.990 1.950 2.000 223,500 441,335 1.9747 0.579 0.582 0.585 0.573 0.588 760,784 0.5801 1.03%
2009-03-13 0 1.950 1.930 1.960 1.920 1.960 216,000 417,995 1.9352 0.573 0.567 0.576 0.564 0.576 735,254 0.5685 2.09%
2009-03-12 0 1.910 1.870 1.910 1.850 1.950 126,500 239,450 1.8929 0.561 0.549 0.561 0.543 0.573 430,600 0.5561 0.00%
2009-03-11 0 1.910 1.910 1.940 1.880 1.970 89,000 171,865 1.9311 0.561 0.561 0.570 0.552 0.579 302,952 0.5673 1.06%
2009-03-10 0 1.890 1.870 1.890 1.870 1.970 510,000 967,050 1.8962 0.555 0.549 0.555 0.549 0.579 1,736,017 0.5571 -0.53%
2009-03-09 0 1.900 1.880 1.900 1.880 1.990 271,500 517,555 1.9063 0.558 0.552 0.558 0.552 0.585 924,174 0.5600 -2.06%
2009-03-06 0 1.940 1.940 1.970 1.870 1.990 171,000 331,455 1.9383 0.570 0.570 0.579 0.549 0.585 582,076 0.5694 -0.51%
2009-03-05 0 1.950 1.930 1.980 1.910 2.050 576,500 1,137,970 1.9739 0.573 0.567 0.582 0.561 0.602 1,962,380 0.5799 -3.47%
2009-03-04 0 2.020 2.020 2.050 1.980 2.050 331,500 666,975 2.0120 0.593 0.593 0.602 0.582 0.602 1,128,411 0.5911 -0.98%
2009-03-03 0 2.040 2.020 2.040 2.000 2.040 203,500 410,680 2.0181 0.599 0.593 0.599 0.588 0.599 692,705 0.5929 -2.86%
2009-03-02 0 2.100 1.960 2.100 1.940 2.100 280,000 556,250 1.9866 0.617 0.576 0.617 0.570 0.617 953,107 0.5836 2.44%
2009-02-27 0 2.050 2.050 2.070 2.050 2.070 118,500 243,435 2.0543 0.602 0.602 0.608 0.602 0.608 403,369 0.6035 -0.97%
2009-02-26 0 2.070 2.070 2.090 2.050 2.100 118,852 243,649 2.0500 0.608 0.608 0.614 0.602 0.617 404,567 0.6022 -2.36%
2009-02-25 0 2.120 2.100 2.120 2.050 2.140 391,000 821,185 2.1002 0.623 0.617 0.623 0.602 0.629 1,330,946 0.6170 3.41%
2009-02-24 0 2.050 2.020 2.060 2.050 2.100 72,000 148,945 2.0687 0.602 0.593 0.605 0.602 0.617 245,085 0.6077 -5.53%
2009-02-23 0 2.170 2.150 2.180 2.140 2.200 461,000 997,745 2.1643 0.637 0.632 0.640 0.629 0.646 1,569,223 0.6358 -0.91%
2009-02-20 0 2.190 2.160 2.190 2.140 2.240 344,000 753,600 2.1907 0.643 0.635 0.643 0.629 0.658 1,170,960 0.6436 -0.45%
2009-02-19 0 2.200 2.190 2.200 2.140 2.200 677,500 1,479,205 2.1833 0.646 0.643 0.646 0.629 0.646 2,306,179 0.6414 2.33%
2009-02-18 0 2.150 2.130 2.180 2.120 2.230 685,000 1,474,885 2.1531 0.632 0.626 0.640 0.623 0.655 2,331,709 0.6325 -1.38%
2009-02-17 0 2.180 2.150 2.180 2.140 2.200 507,500 1,101,785 2.1710 0.640 0.632 0.640 0.629 0.646 1,727,507 0.6378 -1.80%
2009-02-16 0 2.220 2.170 2.220 2.160 2.220 124,000 271,735 2.1914 0.652 0.637 0.652 0.635 0.652 422,090 0.6438 0.45%
2009-02-13 0 2.210 2.210 2.220 2.140 2.230 363,500 799,145 2.1985 0.649 0.649 0.652 0.629 0.655 1,237,337 0.6459 4.74%
2009-02-12 0 2.110 2.110 2.120 2.090 2.160 400,500 842,705 2.1041 0.620 0.620 0.623 0.614 0.635 1,363,284 0.6181 -2.31%
2009-02-11 0 2.160 2.140 2.170 2.110 2.170 325,074 701,511 2.1580 0.635 0.629 0.637 0.620 0.637 1,106,537 0.6340 -0.46%
2009-02-10 0 2.170 2.200 2.210 2.170 2.300 354,000 780,565 2.2050 0.637 0.646 0.649 0.637 0.676 1,205,000 0.6478 2.36%
2009-02-09 0 2.120 2.120 2.250 2.090 2.250 773,500 1,648,115 2.1307 0.623 0.623 0.661 0.614 0.661 2,632,959 0.6260 0.95%
2009-02-06 0 2.100 2.080 2.100 2.060 2.150 1,495,000 3,072,170 2.0550 0.617 0.611 0.617 0.605 0.632 5,088,912 0.6037 2.44%
2009-02-05 0 2.050 2.030 2.050 2.010 2.060 705,500 1,440,410 2.0417 0.602 0.596 0.602 0.590 0.605 2,401,490 0.5998 0.99%
2009-02-04 0 2.030 2.010 2.030 1.950 2.050 552,000 1,099,615 1.9921 0.596 0.590 0.596 0.573 0.602 1,878,983 0.5852 4.10%
2009-02-03 0 1.950 1.940 1.960 1.920 1.970 329,500 640,000 1.9423 0.573 0.570 0.576 0.564 0.579 1,121,603 0.5706 1.56%
2009-02-02 0 1.920 1.910 1.920 1.920 2.010 558,500 1,097,795 1.9656 0.564 0.561 0.564 0.564 0.590 1,901,108 0.5774 -4.00%
2009-01-30 0 2.000 1.990 2.000 1.950 2.050 1,748,600 3,508,285 2.0063 0.588 0.585 0.588 0.573 0.602 5,952,154 0.5894 -2.44%
2009-01-29 0 2.050 2.050 2.060 2.040 2.150 1,565,500 3,233,630 2.0656 0.602 0.602 0.605 0.599 0.632 5,328,890 0.6068 0.00%
2009-01-23 0 2.050 2.010 2.050 2.050 2.150 1,144,000 2,443,565 2.1360 0.602 0.590 0.602 0.602 0.632 3,894,124 0.6275 -4.65%
2009-01-22 0 2.150 2.130 2.160 2.140 2.250 667,500 1,438,180 2.1546 0.632 0.626 0.635 0.629 0.661 2,272,139 0.6330 0.00%
2009-01-21 0 2.150 2.130 2.150 2.130 2.300 794,500 1,706,805 2.1483 0.632 0.626 0.632 0.626 0.676 2,704,442 0.6311 -3.59%
2009-01-20 0 2.230 2.180 2.230 2.160 2.230 156,500 342,325 2.1874 0.655 0.640 0.655 0.635 0.655 532,719 0.6426 0.00%
2009-01-19 0 2.230 2.200 2.230 2.180 2.300 140,500 312,280 2.2226 0.655 0.646 0.655 0.640 0.676 478,256 0.6530 0.00%
2009-01-16 0 2.230 2.200 2.230 2.190 2.270 2,065,000 4,592,187 2.2238 0.655 0.646 0.655 0.643 0.667 7,029,166 0.6533 1.83%
2009-01-15 0 2.190 2.190 2.200 2.130 2.300 764,000 1,657,950 2.1701 0.643 0.643 0.646 0.626 0.676 2,600,621 0.6375 -5.60%
2009-01-14 0 2.320 2.310 2.320 2.250 2.350 1,005,500 2,319,255 2.3066 0.682 0.679 0.682 0.661 0.690 3,422,676 0.6776 2.20%
2009-01-13 0 2.270 2.260 2.270 2.210 2.400 3,668,000 8,396,325 2.2891 0.667 0.664 0.667 0.649 0.705 12,485,704 0.6725 -1.30%
2009-01-12 0 2.300 2.280 2.330 2.230 2.480 504,500 1,184,565 2.3480 0.676 0.670 0.684 0.655 0.729 1,717,295 0.6898 -6.88%
2009-01-09 0 2.470 2.460 2.480 2.380 2.500 864,500 2,115,415 2.4470 0.726 0.723 0.729 0.699 0.734 2,942,718 0.7189 2.92%
2009-01-08 0 2.400 2.400 2.410 2.260 2.430 2,035,000 4,784,995 2.3513 0.705 0.705 0.708 0.664 0.714 6,927,047 0.6908 -2.83%
2009-01-07 0 2.470 2.460 2.470 2.360 2.600 3,463,000 8,617,065 2.4883 0.726 0.723 0.726 0.693 0.764 11,787,894 0.7310 4.66%
2009-01-06 0 2.360 2.340 2.360 2.180 2.410 2,459,500 5,714,260 2.3233 0.693 0.687 0.693 0.640 0.708 8,372,025 0.6825 4.89%
2009-01-05 0 2.250 2.250 2.260 2.150 2.250 3,050,500 6,798,865 2.2288 0.661 0.661 0.664 0.632 0.661 10,383,762 0.6548 2.27%
2009-01-02 0 2.200 2.190 2.200 2.030 2.230 2,474,000 5,387,605 2.1777 0.646 0.643 0.646 0.596 0.655 8,421,383 0.6398 4.76%
2008-12-31 0 2.100 2.090 2.100 2.090 2.180 671,500 1,422,135 2.1178 0.617 0.614 0.617 0.614 0.640 2,285,755 0.6222 -1.87%
2008-12-30 0 2.140 2.090 2.150 2.050 2.190 1,764,500 3,746,045 2.1230 0.629 0.614 0.632 0.602 0.643 6,006,277 0.6237 0.47%
2008-12-29 0 2.240 2.240 2.250 2.140 2.290 3,893,000 8,711,225 2.2377 0.626 0.626 0.629 0.598 0.640 13,935,949 0.6251 4.67%
2008-12-24 0 2.140 2.100 2.140 2.010 2.170 1,044,000 2,203,225 2.1104 0.598 0.587 0.598 0.561 0.606 3,737,254 0.5895 3.38%
2008-12-23 0 2.070 2.070 2.080 1.920 2.090 4,221,300 8,452,292 2.0023 0.578 0.578 0.581 0.536 0.584 15,111,179 0.5593 -1.43%
2008-12-22 0 2.100 2.100 2.150 2.100 2.340 4,314,000 9,526,905 2.2084 0.587 0.587 0.601 0.587 0.654 15,443,021 0.6169 -8.70%
2008-12-19 0 2.300 2.290 2.300 2.080 2.340 4,830,500 10,882,865 2.2529 0.643 0.640 0.643 0.581 0.654 17,291,960 0.6294 7.98%
2008-12-18 0 2.130 2.120 2.130 1.930 2.160 4,406,000 9,004,445 2.0437 0.595 0.592 0.595 0.539 0.603 15,772,358 0.5709 8.12%
2008-12-17 0 1.970 1.960 1.970 1.950 2.080 4,303,000 8,657,855 2.0121 0.550 0.548 0.550 0.545 0.581 15,403,644 0.5621 1.03%
2008-12-16 0 1.950 1.940 1.950 1.780 1.950 4,850,500 9,080,005 1.8720 0.545 0.542 0.545 0.497 0.545 17,363,555 0.5229 7.14%
2008-12-15 0 1.820 1.820 1.840 1.690 1.860 5,418,500 9,704,240 1.7909 0.508 0.508 0.514 0.472 0.520 19,396,850 0.5003 9.64%
2008-12-12 0 1.660 1.650 1.660 1.600 1.780 5,237,900 8,785,938 1.6774 0.464 0.461 0.464 0.447 0.497 18,750,348 0.4686 -4.05%
2008-12-11 0 1.730 1.720 1.730 1.670 1.740 5,835,000 10,027,570 1.7185 0.483 0.480 0.483 0.467 0.486 20,887,814 0.4801 4.22%
2008-12-10 0 1.660 1.650 1.660 1.540 1.700 9,317,500 15,294,185 1.6414 0.464 0.461 0.464 0.430 0.475 33,354,277 0.4585 7.10%
2008-12-09 0 1.550 1.540 1.550 1.530 1.560 4,945,000 7,648,190 1.5467 0.433 0.430 0.433 0.427 0.436 17,701,841 0.4321 0.65%
2008-12-08 0 1.540 1.540 1.550 1.510 1.590 9,142,500 14,073,700 1.5394 0.430 0.430 0.433 0.422 0.444 32,727,822 0.4300 0.00%
2008-12-05 0 1.540 1.530 1.540 1.460 1.580 9,844,000 15,080,100 1.5319 0.430 0.427 0.430 0.408 0.441 35,239,013 0.4279 8.45%
2008-12-04 0 1.420 1.420 1.430 1.370 1.470 2,900,500 4,134,595 1.4255 0.397 0.397 0.399 0.383 0.411 10,383,051 0.3982 -1.39%
2008-12-03 0 1.440 1.430 1.440 1.420 1.470 3,138,900 4,528,560 1.4427 0.402 0.399 0.402 0.397 0.411 11,236,463 0.4030 1.41%
2008-12-02 0 1.420 1.410 1.420 1.400 1.450 3,123,000 4,441,145 1.4221 0.397 0.394 0.397 0.391 0.405 11,179,545 0.3973 -4.70%
2008-12-01 0 1.490 1.480 1.490 1.290 1.540 6,509,000 9,314,400 1.4310 0.416 0.413 0.416 0.360 0.430 23,300,562 0.3998 14.62%
2008-11-28 0 1.300 1.290 1.300 1.290 1.310 2,831,500 3,681,970 1.3004 0.363 0.360 0.363 0.360 0.366 10,136,049 0.3633 0.78%
2008-11-27 0 1.290 1.290 1.300 1.280 1.340 3,398,000 4,408,575 1.2974 0.360 0.360 0.363 0.358 0.374 12,163,975 0.3624 1.57%
2008-11-26 0 1.270 1.260 1.270 1.240 1.290 919,100 1,172,254 1.2754 0.355 0.352 0.355 0.346 0.360 3,290,144 0.3563 -1.55%
2008-11-25 0 1.290 1.290 1.300 1.280 1.340 995,500 1,311,585 1.3175 0.360 0.360 0.363 0.358 0.374 3,563,636 0.3680 0.78%
2008-11-24 0 1.280 1.280 1.300 1.270 1.380 1,402,000 1,845,760 1.3165 0.358 0.358 0.363 0.355 0.386 5,018,803 0.3678 -7.25%
2008-11-21 0 1.380 1.380 1.400 1.350 1.440 355,150 496,908 1.3991 0.386 0.386 0.391 0.377 0.402 1,271,347 0.3909 -4.83%
2008-11-20 0 1.450 1.400 1.450 1.400 1.450 911,500 1,328,895 1.4579 0.405 0.391 0.405 0.391 0.405 3,262,938 0.4073 -0.68%
2008-11-19 0 1.460 1.450 1.470 1.460 1.510 272,000 399,340 1.4682 0.408 0.405 0.411 0.408 0.422 973,691 0.4101 -0.68%
2008-11-18 0 1.470 1.430 1.470 1.440 1.480 227,695 331,680 1.4567 0.411 0.399 0.411 0.402 0.413 815,090 0.4069 -3.29%
2008-11-17 0 1.520 1.490 1.520 1.430 1.520 435,500 650,865 1.4945 0.425 0.416 0.425 0.399 0.425 1,558,979 0.4175 0.00%
2008-11-14 0 1.520 1.500 1.520 1.500 1.550 1,021,500 1,551,215 1.5186 0.425 0.419 0.425 0.419 0.433 3,656,710 0.4242 2.01%
2008-11-13 0 1.490 1.490 1.500 1.430 1.530 1,559,500 2,339,745 1.5003 0.416 0.416 0.419 0.399 0.427 5,582,613 0.4191 -3.25%
2008-11-12 0 1.540 1.530 1.540 1.500 1.550 794,500 1,219,930 1.5355 0.430 0.427 0.430 0.419 0.433 2,844,108 0.4289 0.65%
2008-11-11 0 1.530 1.520 1.530 1.520 1.570 911,500 1,406,940 1.5435 0.427 0.425 0.427 0.425 0.439 3,262,938 0.4312 -2.55%
2008-11-10 0 1.570 1.560 1.570 1.570 1.660 760,000 1,215,675 1.5996 0.439 0.436 0.439 0.439 0.464 2,720,606 0.4468 0.64%
2008-11-07 0 1.560 1.550 1.560 1.510 1.560 1,351,500 2,100,100 1.5539 0.436 0.433 0.436 0.422 0.436 4,838,026 0.4341 -1.89%
2008-11-06 0 1.590 1.580 1.590 1.580 1.650 1,060,000 1,734,360 1.6362 0.444 0.441 0.444 0.441 0.461 3,794,530 0.4571 -5.92%
2008-11-05 0 1.690 1.680 1.690 1.670 1.740 1,687,500 2,866,240 1.6985 0.472 0.469 0.472 0.467 0.486 6,040,820 0.4745 2.42%
2008-11-04 0 1.650 1.640 1.650 1.570 1.680 1,391,000 2,274,755 1.6353 0.461 0.458 0.461 0.439 0.469 4,979,426 0.4568 -2.94%
2008-11-03 0 1.700 1.700 1.720 1.680 1.820 1,646,200 2,852,865 1.7330 0.475 0.475 0.480 0.469 0.508 5,892,977 0.4841 0.00%
2008-10-31 0 1.700 1.660 1.700 1.610 1.700 478,500 788,970 1.6488 0.475 0.464 0.475 0.450 0.475 1,712,908 0.4606 4.94%
2008-10-30 0 1.620 1.620 1.690 1.600 1.760 579,000 983,420 1.6985 0.453 0.453 0.472 0.447 0.492 2,072,673 0.4745 1.89%
2008-10-29 0 1.590 1.560 1.590 1.520 1.640 208,000 338,115 1.6256 0.444 0.436 0.444 0.425 0.458 744,587 0.4541 -3.05%
2008-10-28 0 1.640 1.610 1.650 1.500 1.650 117,500 184,710 1.5720 0.458 0.450 0.461 0.419 0.461 420,620 0.4391 -1.20%
2008-10-27 0 1.660 1.660 1.690 1.660 1.750 482,150 816,439 1.6933 0.464 0.464 0.472 0.464 0.489 1,725,974 0.4730 -7.78%
2008-10-24 0 1.800 1.760 1.800 1.720 1.890 350,000 623,915 1.7826 0.503 0.492 0.503 0.480 0.528 1,252,911 0.4980 -3.74%
2008-10-23 0 1.870 1.860 1.880 1.860 1.970 301,500 565,415 1.8753 0.522 0.520 0.525 0.520 0.550 1,079,293 0.5239 -5.56%
2008-10-22 0 1.980 1.980 2.000 1.980 2.050 50,500 100,600 1.9921 0.553 0.553 0.559 0.553 0.573 180,777 0.5565 -2.94%
2008-10-21 0 2.040 1.980 2.040 1.980 2.050 284,600 569,670 2.0017 0.570 0.553 0.570 0.553 0.573 1,018,796 0.5592 -1.45%
2008-10-20 0 2.070 2.070 2.100 2.060 2.100 265,000 547,930 2.0677 0.578 0.578 0.587 0.575 0.587 948,633 0.5776 -1.43%
2008-10-17 0 2.100 2.080 2.100 2.050 2.120 354,000 742,570 2.0977 0.587 0.581 0.587 0.573 0.592 1,267,230 0.5860 -4.55%
2008-10-16 0 2.200 2.150 2.270 2.160 2.380 70,500 156,430 2.2189 0.615 0.601 0.634 0.603 0.665 252,372 0.6198 -8.33%
2008-10-15 0 2.400 2.280 2.400 2.280 2.440 280,000 662,860 2.3674 0.670 0.637 0.670 0.637 0.682 1,002,329 0.6613 1.69%
2008-10-14 0 2.360 2.360 2.400 2.360 2.500 65,000 156,755 2.4116 0.659 0.659 0.670 0.659 0.698 232,683 0.6737 2.16%
2008-10-13 0 2.310 2.300 2.380 2.100 2.320 152,500 338,845 2.2219 0.645 0.643 0.665 0.587 0.648 545,911 0.6207 3.12%
2008-10-10 0 2.240 2.210 2.240 2.200 2.320 240,100 537,335 2.2380 0.626 0.617 0.626 0.615 0.648 859,497 0.6252 -4.68%
2008-10-09 0 2.350 2.340 2.400 2.230 2.370 411,341 968,304 2.3540 0.656 0.654 0.670 0.623 0.662 1,472,496 0.6576 0.86%
2008-10-08 0 2.330 2.330 2.390 2.330 2.390 394,000 924,080 2.3454 0.651 0.651 0.668 0.651 0.668 1,410,420 0.6552 -5.67%
2008-10-06 0 2.470 2.480 2.490 2.440 2.520 597,500 1,482,670 2.4815 0.690 0.693 0.696 0.682 0.704 2,138,898 0.6932 1.23%
2008-10-03 0 2.440 2.410 2.500 2.400 2.450 478,000 1,163,445 2.4340 0.682 0.673 0.698 0.670 0.684 1,711,118 0.6799 -2.40%
2008-10-02 0 2.500 2.490 2.500 2.460 2.680 1,387,500 3,476,730 2.5058 0.698 0.696 0.698 0.687 0.749 4,966,897 0.7000 -3.10%
2008-09-30 0 2.580 2.570 2.580 2.500 2.700 339,500 890,985 2.6244 0.721 0.718 0.721 0.698 0.754 1,215,324 0.7331 -7.86%
2008-09-29 0 2.800 2.750 2.800 2.750 2.800 268,000 746,480 2.7854 0.782 0.768 0.782 0.768 0.782 959,372 0.7781 0.00%
2008-09-26 0 2.800 2.780 2.800 2.750 3.000 576,000 1,615,115 2.8040 0.782 0.777 0.782 0.768 0.838 2,061,933 0.7833 -6.67%
2008-09-25 0 3.000 3.000 3.010 3.000 3.100 431,300 1,307,446 3.0314 0.838 0.838 0.841 0.838 0.866 1,543,944 0.8468 -5.36%
2008-09-24 0 3.170 3.170 3.200 3.100 3.340 486,500 1,543,051 3.1717 0.886 0.886 0.894 0.866 0.933 1,741,546 0.8860 0.32%
2008-09-23 0 3.160 3.160 3.250 3.100 3.260 117,500 374,435 3.1867 0.883 0.883 0.908 0.866 0.911 420,620 0.8902 -3.07%
2008-09-22 0 3.260 3.250 3.400 3.200 3.500 217,000 751,180 3.4617 0.911 0.908 0.950 0.894 0.978 776,805 0.9670 -6.86%
2008-09-19 0 3.500 3.460 3.500 3.450 3.600 144,000 502,985 3.4930 0.978 0.967 0.978 0.964 1.006 515,483 0.9758 3.55%
2008-09-18 0 3.380 3.200 3.380 2.550 3.750 264,500 867,385 3.2793 0.944 0.894 0.944 0.712 1.048 946,843 0.9161 -9.87%
2008-09-17 0 3.750 3.700 3.750 3.750 4.000 176,500 682,710 3.8680 1.048 1.034 1.048 1.048 1.117 631,825 1.0805 -6.02%
2008-09-16 0 3.990 3.920 3.990 3.700 4.080 224,500 884,525 3.9400 1.115 1.095 1.115 1.034 1.140 803,653 1.1006 -0.25%
2008-09-12 0 4.000 4.000 4.050 4.000 4.040 72,000 288,640 4.0089 1.117 1.117 1.131 1.117 1.129 257,742 1.1199 0.00%
2008-09-11 0 4.000 4.000 4.060 3.980 4.100 130,500 522,275 4.0021 1.117 1.117 1.134 1.112 1.145 467,157 1.1180 -2.68%
2008-09-10 0 4.110 4.100 4.130 4.100 4.200 45,500 187,015 4.1102 1.148 1.145 1.154 1.145 1.173 162,878 1.1482 -0.24%
2008-09-09 0 4.120 4.120 4.190 4.100 4.200 81,000 334,030 4.1238 1.151 1.151 1.170 1.145 1.173 289,959 1.1520 -1.90%
2008-09-08 0 4.200 4.160 4.290 4.100 4.290 48,500 202,600 4.1773 1.173 1.162 1.198 1.145 1.198 173,618 1.1669 -2.10%
2008-09-05 0 4.290 4.190 4.290 4.100 4.290 83,000 348,375 4.1973 1.198 1.170 1.198 1.145 1.198 297,119 1.1725 -2.50%
2008-09-04 0 4.400 4.270 4.400 4.270 4.400 223,000 963,445 4.3204 1.229 1.193 1.229 1.193 1.229 798,283 1.2069 -0.45%
2008-09-03 0 4.420 4.420 4.650 4.400 4.500 38,500 171,405 4.4521 1.235 1.235 1.299 1.229 1.257 137,820 1.2437 -3.91%
2008-09-02 0 4.600 4.500 4.600 4.500 4.600 7,000 31,680 4.5257 1.285 1.257 1.285 1.257 1.285 25,058 1.2643 0.22%
2008-09-01 0 4.590 4.450 4.620 - - 0 0 - 1.282 1.243 1.291 - - 0 - 0.00%
2008-08-29 0 4.590 4.530 4.590 4.530 4.620 25,000 114,865 4.5946 1.282 1.265 1.282 1.265 1.291 89,494 1.2835 1.55%
2008-08-28 0 4.520 4.510 4.620 4.500 4.640 22,000 100,980 4.5900 1.263 1.260 1.291 1.257 1.296 78,754 1.2822 -2.59%
2008-08-27 0 4.640 4.560 4.640 4.450 4.640 165,000 758,095 4.5945 1.296 1.274 1.296 1.243 1.296 590,658 1.2835 3.11%
2008-08-26 0 4.500 4.500 4.560 4.450 4.480 15,210 68,038 4.4732 1.257 1.257 1.274 1.243 1.251 54,448 1.2496 0.00%
2008-08-25 0 4.500 4.470 4.650 4.450 4.500 37,500 168,625 4.4967 1.257 1.249 1.299 1.243 1.257 134,240 1.2561 -2.17%
2008-08-21 0 4.600 4.500 4.600 4.500 4.600 137,500 625,820 4.5514 1.285 1.257 1.285 1.257 1.285 492,215 1.2714 1.10%
2008-08-20 0 4.550 4.590 4.630 4.550 4.650 122,500 561,655 4.5849 1.271 1.282 1.293 1.271 1.299 438,519 1.2808 -1.09%
2008-08-19 0 4.600 4.550 4.680 4.550 4.700 30,000 138,025 4.6008 1.285 1.271 1.307 1.271 1.313 107,392 1.2852 -0.43%
2008-08-18 0 4.620 4.620 4.740 4.600 4.800 153,000 709,480 4.6371 1.291 1.291 1.324 1.285 1.341 547,701 1.2954 -3.65%
2008-08-15 0 5.070 5.070 5.100 5.050 5.120 362,000 1,830,005 5.0553 1.339 1.339 1.347 1.334 1.353 1,370,188 1.3356 1.00%
2008-08-14 0 5.020 5.020 5.060 5.000 5.070 93,900 471,843 5.0250 1.326 1.326 1.337 1.321 1.339 355,416 1.3276 -0.99%
2008-08-13 0 5.070 5.030 5.070 4.960 5.080 186,885 933,777 4.9965 1.339 1.329 1.339 1.310 1.342 707,369 1.3201 1.40%
2008-08-12 0 5.000 5.000 5.190 5.000 5.080 337,000 1,691,615 5.0196 1.321 1.321 1.371 1.321 1.342 1,275,561 1.3262 -0.99%
2008-08-11 0 5.050 5.050 5.080 5.050 5.120 223,000 1,131,595 5.0744 1.334 1.334 1.342 1.334 1.353 844,066 1.3406 -0.98%
2008-08-08 0 5.100 5.090 5.100 5.080 5.190 322,500 1,652,650 5.1245 1.347 1.345 1.347 1.342 1.371 1,220,678 1.3539 -0.58%
2008-08-07 0 5.130 5.100 5.130 5.080 5.190 255,500 1,305,655 5.1102 1.355 1.347 1.355 1.342 1.371 967,080 1.3501 0.98%
2008-08-05 0 5.080 5.080 5.140 5.070 5.120 106,000 538,735 5.0824 1.342 1.342 1.358 1.339 1.353 401,215 1.3428 -0.59%
2008-08-04 0 5.110 5.110 5.140 5.100 5.200 113,000 579,595 5.1292 1.350 1.350 1.358 1.347 1.374 427,711 1.3551 -0.20%
2008-08-01 0 5.120 5.120 5.190 5.110 5.300 216,500 1,116,400 5.1566 1.353 1.353 1.371 1.350 1.400 819,463 1.3624 -0.58%
2008-07-31 0 5.150 5.110 5.160 5.080 5.180 308,500 1,576,680 5.1108 1.361 1.350 1.363 1.342 1.369 1,167,688 1.3503 1.18%
2008-07-30 0 5.090 5.090 5.180 5.080 5.200 455,500 2,343,485 5.1449 1.345 1.345 1.369 1.342 1.374 1,724,090 1.3593 -0.20%
2008-07-29 0 5.100 5.080 5.100 5.100 5.100 188,500 961,350 5.1000 1.347 1.342 1.347 1.347 1.347 713,482 1.3474 0.00%
2008-07-28 0 5.100 5.080 5.180 5.100 5.200 159,500 815,500 5.1129 1.347 1.342 1.369 1.347 1.374 603,715 1.3508 -1.35%
2008-07-25 0 5.170 5.100 5.180 5.100 5.180 121,500 622,945 5.1271 1.366 1.347 1.369 1.347 1.369 459,883 1.3546 0.39%
2008-07-24 0 5.150 5.150 5.160 5.150 5.200 160,500 829,590 5.1688 1.361 1.361 1.363 1.361 1.374 607,500 1.3656 -0.19%
2008-07-23 0 5.160 5.160 5.200 5.160 5.200 406,500 2,106,730 5.1826 1.363 1.363 1.374 1.363 1.374 1,538,622 1.3692 -0.77%
2008-07-22 0 5.200 5.180 5.200 5.160 5.200 87,000 450,375 5.1767 1.374 1.369 1.374 1.363 1.374 329,299 1.3677 -0.76%
2008-07-21 0 5.240 5.220 5.240 5.180 5.260 127,000 662,380 5.2156 1.384 1.379 1.384 1.369 1.390 480,701 1.3779 2.54%
2008-07-18 0 5.110 5.080 5.110 5.050 5.200 239,500 1,208,185 5.0446 1.350 1.342 1.350 1.334 1.374 906,519 1.3328 1.59%
2008-07-17 0 5.030 5.030 5.050 5.030 5.100 352,500 1,781,565 5.0541 1.329 1.329 1.334 1.329 1.347 1,334,230 1.3353 -0.40%
2008-07-16 0 5.050 5.040 5.050 5.010 5.120 122,500 620,220 5.0630 1.334 1.332 1.334 1.324 1.353 463,668 1.3376 -1.37%
2008-07-15 0 5.120 5.080 5.120 5.060 5.190 294,500 1,506,295 5.1148 1.353 1.342 1.353 1.337 1.371 1,114,697 1.3513 -0.58%
2008-07-14 0 5.150 5.140 5.150 5.010 5.150 292,000 1,495,065 5.1201 1.361 1.358 1.361 1.324 1.361 1,105,234 1.3527 0.98%
2008-07-11 0 5.100 5.110 5.140 5.100 5.170 236,050 1,211,872 5.1340 1.347 1.350 1.358 1.347 1.366 893,461 1.3564 -1.16%
2008-07-10 0 5.160 5.130 5.160 5.120 5.200 160,500 828,150 5.1598 1.363 1.355 1.363 1.353 1.374 607,500 1.3632 -0.39%
2008-07-09 0 5.180 5.110 5.150 5.150 5.220 240,000 1,232,375 5.1349 1.369 1.350 1.361 1.361 1.379 908,412 1.3566 1.57%
2008-07-08 0 5.100 5.090 5.100 5.090 5.120 122,500 624,780 5.1002 1.347 1.345 1.347 1.345 1.353 463,668 1.3475 -0.39%
2008-07-07 0 5.120 5.100 5.120 5.060 5.300 305,500 1,562,730 5.1153 1.353 1.347 1.353 1.337 1.400 1,156,332 1.3515 -1.92%
2008-07-04 0 5.220 5.170 5.220 5.200 5.270 136,500 712,730 5.2215 1.379 1.366 1.379 1.374 1.392 516,659 1.3795 -0.57%
2008-07-03 0 5.250 5.200 5.250 5.200 5.350 511,500 2,705,390 5.2891 1.387 1.374 1.387 1.374 1.413 1,936,052 1.3974 -3.14%
2008-07-02 0 5.420 5.310 5.420 5.320 5.470 214,000 1,147,238 5.3609 1.432 1.403 1.432 1.406 1.445 810,000 1.4163 -0.18%
2008-06-30 0 5.430 5.430 5.500 5.300 5.550 168,500 909,425 5.3972 1.435 1.435 1.453 1.400 1.466 637,781 1.4259 0.56%
2008-06-27 0 5.400 5.390 5.400 5.360 5.500 330,000 1,781,920 5.3998 1.427 1.424 1.427 1.416 1.453 1,249,066 1.4266 -0.55%
2008-06-26 0 5.430 5.420 5.430 5.360 5.700 1,345,250 7,351,728 5.4650 1.435 1.432 1.435 1.416 1.506 5,091,837 1.4438 -5.89%
2008-06-25 0 5.770 5.700 5.780 5.480 5.780 264,500 1,500,850 5.6743 1.524 1.506 1.527 1.448 1.527 1,001,145 1.4991 -0.35%
2008-06-24 0 5.790 5.790 5.800 5.780 5.900 336,500 1,943,320 5.7751 1.530 1.530 1.532 1.527 1.559 1,273,669 1.5258 1.76%
2008-06-23 0 5.690 5.670 5.690 5.660 5.740 127,000 723,540 5.6972 1.503 1.498 1.503 1.495 1.516 480,701 1.5052 0.71%
2008-06-20 0 5.650 5.650 5.720 5.650 5.780 177,000 1,013,875 5.7281 1.493 1.493 1.511 1.493 1.527 669,954 1.5134 -1.40%
2008-06-19 0 5.730 5.720 5.740 5.720 5.800 295,500 1,696,860 5.7423 1.514 1.511 1.516 1.511 1.532 1,118,482 1.5171 -0.35%
2008-06-18 0 5.750 5.710 5.750 5.700 5.790 143,000 822,925 5.7547 1.519 1.509 1.519 1.506 1.530 541,262 1.5204 -0.52%
2008-06-17 0 5.780 5.750 5.780 5.710 5.960 159,300 925,469 5.8096 1.527 1.519 1.527 1.509 1.575 602,958 1.5349 0.00%
2008-06-16 0 5.780 5.720 5.780 5.720 5.900 234,900 1,352,945 5.7597 1.527 1.511 1.527 1.511 1.559 889,108 1.5217 1.05%
2008-06-13 0 5.720 5.670 5.720 5.600 5.800 30,000 171,445 5.7148 1.511 1.498 1.511 1.480 1.532 113,551 1.5098 -1.38%
2008-06-12 0 5.800 5.780 5.800 5.780 6.070 102,900 597,377 5.8054 1.532 1.527 1.532 1.527 1.604 389,482 1.5338 -1.36%
2008-06-11 0 5.880 5.830 5.880 5.810 5.950 284,500 1,662,685 5.8442 1.553 1.540 1.553 1.535 1.572 1,076,846 1.5440 1.20%
2008-06-10 0 5.810 5.810 5.940 5.800 5.950 220,000 1,283,880 5.8358 1.535 1.535 1.569 1.532 1.572 832,711 1.5418 -1.19%
2008-06-06 0 5.880 5.710 5.890 5.810 5.890 115,000 669,300 5.8200 1.553 1.509 1.556 1.535 1.556 435,281 1.5376 1.20%
2008-06-05 0 5.810 5.810 5.940 5.800 5.980 79,000 461,985 5.8479 1.535 1.535 1.569 1.532 1.580 299,019 1.5450 0.00%
2008-06-04 0 5.810 5.800 5.810 5.800 5.860 82,500 480,280 5.8216 1.535 1.532 1.535 1.532 1.548 312,267 1.5380 -0.68%
2008-06-03 0 5.850 5.840 5.850 5.840 5.920 125,500 736,995 5.8725 1.546 1.543 1.546 1.543 1.564 475,024 1.5515 -0.68%
2008-06-02 0 5.890 5.860 5.970 5.890 5.900 71,500 421,245 5.8915 1.556 1.548 1.577 1.556 1.559 270,631 1.5565 0.00%
2008-05-30 0 5.890 5.850 5.890 5.700 5.980 135,633 797,867 5.8825 1.556 1.546 1.556 1.506 1.580 513,378 1.5542 0.00%
2008-05-29 0 5.890 5.780 5.890 5.800 5.890 93,000 546,655 5.8780 1.556 1.527 1.556 1.532 1.556 352,010 1.5530 -0.17%
2008-05-28 0 5.900 5.750 5.900 5.800 5.900 68,500 399,700 5.8350 1.559 1.519 1.559 1.532 1.559 259,276 1.5416 0.00%
2008-05-27 0 5.900 5.840 5.900 5.800 5.950 64,000 377,795 5.9030 1.559 1.543 1.559 1.532 1.572 242,243 1.5596 0.17%
2008-05-26 0 5.890 5.740 5.890 5.730 6.050 34,000 198,980 5.8524 1.556 1.516 1.556 1.514 1.598 128,692 1.5462 0.34%
2008-05-23 0 5.870 5.830 5.870 5.800 5.870 129,500 753,875 5.8214 1.551 1.540 1.551 1.532 1.551 490,164 1.5380 1.21%
2008-05-22 0 5.800 5.750 5.800 5.710 5.820 287,500 1,663,875 5.7874 1.532 1.519 1.532 1.509 1.538 1,088,202 1.5290 -0.34%
2008-05-21 0 5.820 5.820 5.940 5.800 6.000 1,020,000 5,967,530 5.8505 1.538 1.538 1.569 1.532 1.585 3,860,750 1.5457 -0.51%
2008-05-20 0 5.850 5.850 5.960 5.810 5.990 176,000 1,030,000 5.8523 1.546 1.546 1.575 1.535 1.583 666,169 1.5462 -0.68%
2008-05-19 0 5.890 5.770 5.890 5.770 5.900 159,500 932,520 5.8465 1.556 1.524 1.556 1.524 1.559 603,715 1.5446 0.00%
2008-05-16 0 5.890 5.810 6.000 - - 0 0 - 1.556 1.535 1.585 - - 0 - 0.00%
2008-05-15 0 5.890 5.790 5.890 5.780 5.890 107,500 626,015 5.8234 1.556 1.530 1.556 1.527 1.556 406,893 1.5385 1.90%
2008-05-14 0 5.780 5.780 5.890 5.750 5.820 1,050,100 6,090,223 5.7997 1.527 1.527 1.556 1.519 1.538 3,974,680 1.5323 -1.20%
2008-05-13 0 5.850 5.770 5.850 5.760 5.850 585,000 3,420,990 5.8478 1.546 1.524 1.546 1.522 1.546 2,214,254 1.5450 -0.68%
2008-05-09 0 5.890 5.760 5.890 5.710 5.900 170,500 992,845 5.8231 1.556 1.522 1.556 1.509 1.559 645,351 1.5385 0.86%
2008-05-08 0 5.840 5.830 5.870 5.600 5.900 280,500 1,629,695 5.8100 1.543 1.540 1.551 1.480 1.559 1,061,706 1.5350 -0.85%
2008-05-07 0 5.890 5.700 5.890 5.810 5.890 119,500 700,460 5.8616 1.556 1.506 1.556 1.535 1.556 452,313 1.5486 -0.17%
2008-05-06 0 5.900 5.850 5.940 5.820 5.940 312,500 1,829,610 5.8548 1.559 1.546 1.569 1.538 1.569 1,182,828 1.5468 -0.67%
2008-05-05 0 5.940 5.850 5.940 5.800 5.940 266,500 1,567,455 5.8816 1.569 1.546 1.569 1.532 1.569 1,008,715 1.5539 0.00%
2008-05-02 0 5.940 5.800 5.940 5.750 5.940 1,360,000 7,892,545 5.8033 1.569 1.532 1.569 1.519 1.569 5,147,666 1.5332 3.12%
2008-04-30 0 5.760 5.760 5.900 5.760 5.990 449,500 2,653,520 5.9033 1.522 1.522 1.559 1.522 1.583 1,701,379 1.5596 -0.69%
2008-04-29 0 5.800 5.710 5.800 5.610 5.800 443,300 2,546,060 5.7434 1.532 1.509 1.532 1.482 1.532 1,677,912 1.5174 0.69%
2008-04-28 0 5.760 5.680 5.760 5.600 5.760 48,500 275,640 5.6833 1.522 1.501 1.522 1.480 1.522 183,575 1.5015 1.05%
2008-04-25 0 5.700 5.630 5.740 5.700 5.770 29,000 166,290 5.7341 1.506 1.487 1.516 1.506 1.524 109,766 1.5149 -1.21%
2008-04-24 0 5.770 5.760 5.770 5.530 5.790 290,000 1,668,065 5.7519 1.524 1.522 1.524 1.461 1.530 1,097,664 1.5196 0.70%
2008-04-23 0 5.730 5.580 5.730 5.720 5.740 7,500 42,995 5.7327 1.514 1.474 1.514 1.511 1.516 28,388 1.5146 -0.17%
2008-04-22 0 5.740 5.580 5.820 - - 0 0 - 1.516 1.474 1.538 - - 0 - 0.00%
2008-04-21 0 5.740 5.700 5.740 5.500 5.740 193,500 1,096,470 5.6665 1.516 1.506 1.516 1.453 1.516 732,407 1.4971 5.51%
2008-04-18 0 5.440 5.430 5.600 5.400 5.950 519,400 2,915,625 5.6134 1.437 1.435 1.480 1.427 1.572 1,965,954 1.4831 -8.11%
2008-04-17 0 5.920 5.920 6.030 5.920 6.200 226,120 1,354,856 5.9918 1.564 1.564 1.593 1.564 1.638 855,875 1.5830 -0.50%
2008-04-16 0 5.950 5.900 5.950 5.880 5.950 62,500 368,930 5.9029 1.572 1.559 1.572 1.553 1.572 236,566 1.5595 -0.17%
2008-04-15 0 5.960 5.910 5.960 5.650 5.970 154,500 913,390 5.9119 1.575 1.561 1.575 1.493 1.577 584,790 1.5619 1.36%
2008-04-14 0 5.880 5.700 5.880 5.660 5.880 90,000 523,200 5.8133 1.553 1.506 1.553 1.495 1.553 340,654 1.5359 -0.34%
2008-04-11 0 5.900 5.850 5.900 5.830 5.900 97,500 571,090 5.8573 1.559 1.546 1.559 1.540 1.559 369,042 1.5475 0.17%
2008-04-10 0 5.890 5.880 5.890 5.870 5.990 105,000 618,800 5.8933 1.556 1.553 1.556 1.551 1.583 397,430 1.5570 0.17%
2008-04-09 0 5.880 5.850 5.880 5.750 5.990 196,500 1,150,555 5.8552 1.553 1.546 1.553 1.519 1.583 743,762 1.5469 1.55%
2008-04-08 0 5.790 5.790 5.820 5.650 5.880 251,000 1,459,655 5.8154 1.530 1.530 1.538 1.493 1.553 950,047 1.5364 -1.19%
2008-04-07 0 5.860 5.830 5.860 5.690 5.890 183,400 1,064,593 5.8048 1.548 1.540 1.548 1.503 1.556 694,178 1.5336 3.35%
2008-04-03 0 5.670 5.650 5.670 5.600 5.740 107,167 607,280 5.6667 1.498 1.493 1.498 1.480 1.516 405,632 1.4971 0.00%
2008-04-02 0 5.670 5.650 5.660 5.500 5.740 128,000 720,035 5.6253 1.498 1.493 1.495 1.453 1.516 484,486 1.4862 2.35%
2008-04-01 0 5.540 5.500 5.540 5.300 5.600 383,500 2,090,157 5.4502 1.464 1.453 1.464 1.400 1.480 1,451,566 1.4399 4.73%
2008-03-31 0 5.290 5.200 5.290 5.200 5.500 675,500 3,522,125 5.2141 1.398 1.374 1.398 1.374 1.453 2,556,800 1.3776 -3.82%
2008-03-28 0 5.500 5.330 5.500 5.150 5.680 1,644,333 8,516,993 5.1796 1.453 1.408 1.453 1.361 1.501 6,223,881 1.3684 5.97%
2008-03-27 0 5.190 5.090 5.190 5.050 5.210 171,000 878,875 5.1396 1.371 1.345 1.371 1.334 1.376 647,243 1.3579 0.78%
2008-03-26 0 5.150 5.150 5.200 5.100 5.300 306,340 1,580,820 5.1603 1.361 1.361 1.374 1.347 1.400 1,159,512 1.3633 0.98%
2008-03-25 0 5.100 5.100 5.110 5.010 5.300 507,500 2,587,365 5.0983 1.347 1.347 1.350 1.324 1.400 1,920,912 1.3469 -2.86%
2008-03-20 0 5.250 5.070 5.250 5.050 5.250 81,500 417,115 5.1180 1.387 1.339 1.387 1.334 1.387 308,481 1.3522 -2.78%
2008-03-19 0 5.400 5.250 5.400 5.050 5.400 119,000 613,875 5.1586 1.427 1.387 1.427 1.334 1.427 450,421 1.3629 5.88%
2008-03-18 0 5.100 5.050 5.100 5.020 5.100 458,300 2,343,235 5.1129 1.347 1.334 1.347 1.326 1.347 1,734,688 1.3508 -2.86%
2008-03-17 0 5.250 5.100 5.250 5.100 5.300 234,500 1,212,235 5.1694 1.387 1.347 1.387 1.347 1.400 887,594 1.3658 -0.19%
2008-03-14 0 5.260 5.260 5.400 5.200 5.500 291,400 1,565,711 5.3731 1.390 1.390 1.427 1.374 1.453 1,102,963 1.4195 -1.50%
2008-03-13 0 5.340 5.200 5.340 5.200 5.400 194,600 1,039,331 5.3409 1.411 1.374 1.411 1.374 1.427 736,570 1.4110 -0.56%
2008-03-12 0 5.370 5.350 5.450 5.300 5.490 120,000 643,995 5.3666 1.419 1.413 1.440 1.400 1.450 454,206 1.4178 1.90%
2008-03-11 0 5.270 5.200 5.270 5.010 5.280 247,500 1,288,540 5.2062 1.392 1.374 1.392 1.324 1.395 936,800 1.3755 1.35%
2008-03-10 0 5.200 5.130 5.200 5.000 5.490 563,000 2,940,005 5.2220 1.374 1.355 1.374 1.321 1.450 2,130,982 1.3796 -5.28%
2008-03-07 0 5.490 5.470 5.490 5.420 5.700 364,000 2,011,425 5.5259 1.450 1.445 1.450 1.432 1.506 1,377,758 1.4599 -2.83%
2008-03-06 0 5.650 5.650 5.670 5.610 5.980 383,000 2,179,490 5.6906 1.493 1.493 1.498 1.482 1.580 1,449,674 1.5034 -0.88%
2008-03-05 0 5.700 5.680 5.700 5.650 6.010 257,000 1,489,955 5.7975 1.506 1.501 1.506 1.493 1.588 972,758 1.5317 -6.56%
2008-03-04 0 6.100 6.090 6.200 6.000 6.100 118,500 716,175 6.0437 1.612 1.609 1.638 1.585 1.612 448,528 1.5967 -1.61%
2008-03-03 0 6.200 6.200 6.250 6.200 6.300 290,500 1,829,050 6.2962 1.638 1.638 1.651 1.638 1.664 1,099,557 1.6634 -2.21%
2008-02-29 0 6.340 6.380 6.400 6.180 6.350 92,000 572,101 6.2185 1.675 1.686 1.691 1.633 1.678 348,224 1.6429 1.60%
2008-02-28 0 6.240 6.010 6.240 6.190 6.280 32,000 199,095 6.2217 1.649 1.588 1.649 1.635 1.659 121,122 1.6438 0.48%
2008-02-27 0 6.210 6.200 6.210 6.100 6.250 170,000 1,054,615 6.2036 1.641 1.638 1.641 1.612 1.651 643,458 1.6390 2.14%
2008-02-26 0 6.080 6.000 6.100 6.000 6.180 85,500 514,090 6.0127 1.606 1.585 1.612 1.585 1.633 323,622 1.5886 -0.33%
2008-02-25 0 6.100 5.950 6.140 6.100 6.200 47,200 288,175 6.1054 1.612 1.572 1.622 1.612 1.638 178,654 1.6130 1.67%
2008-02-22 0 6.000 6.000 6.130 5.750 6.000 102,800 609,287 5.9269 1.585 1.585 1.620 1.519 1.585 389,103 1.5659 1.69%
2008-02-21 0 5.900 5.850 5.950 5.730 5.900 81,684 478,788 5.8615 1.559 1.546 1.572 1.514 1.559 309,178 1.5486 2.25%
2008-02-20 0 5.770 5.770 5.790 5.730 5.830 2,541,500 14,606,060 5.7470 1.524 1.524 1.530 1.514 1.540 9,619,701 1.5183 0.00%
2008-02-19 0 5.770 5.760 5.950 5.730 5.770 120,500 694,255 5.7615 1.524 1.522 1.572 1.514 1.524 456,098 1.5222 0.35%
2008-02-18 0 5.750 5.740 5.770 5.730 5.790 95,500 550,635 5.7658 1.519 1.516 1.524 1.514 1.530 361,472 1.5233 0.35%
2008-02-15 0 5.730 5.730 5.840 5.720 5.850 48,500 278,950 5.7515 1.514 1.514 1.543 1.511 1.546 183,575 1.5195 -0.69%
2008-02-14 0 5.770 5.770 5.850 5.700 5.730 22,000 126,000 5.7273 1.524 1.524 1.546 1.506 1.514 83,271 1.5131 1.94%
2008-02-13 0 5.660 5.660 5.840 5.650 5.820 58,500 335,820 5.7405 1.495 1.495 1.543 1.493 1.538 221,425 1.5166 -1.91%
2008-02-12 0 5.770 5.770 5.900 5.750 5.980 30,000 176,310 5.8770 1.524 1.524 1.559 1.519 1.580 113,551 1.5527 -3.51%
2008-02-11 0 5.980 5.830 6.000 5.720 6.000 91,500 541,705 5.9203 1.580 1.540 1.585 1.511 1.585 346,332 1.5641 0.00%
2008-02-06 0 5.980 5.980 5.990 5.980 6.020 15,000 90,075 6.0050 1.580 1.580 1.583 1.580 1.590 56,776 1.5865 -3.08%
2008-02-05 0 6.170 6.150 6.170 5.900 6.190 226,500 1,375,860 6.0744 1.630 1.625 1.630 1.559 1.635 857,314 1.6049 1.31%
2008-02-04 0 6.090 6.000 6.090 6.000 6.100 68,500 413,885 6.0421 1.609 1.585 1.609 1.585 1.612 259,276 1.5963 1.84%
2008-02-01 0 5.980 5.900 5.980 5.880 5.980 541,004 3,190,443 5.8973 1.580 1.559 1.580 1.553 1.580 2,047,727 1.5580 3.46%
2008-01-31 0 5.780 5.700 5.780 5.600 5.800 261,500 1,502,630 5.7462 1.527 1.506 1.527 1.480 1.532 989,790 1.5181 0.35%
2008-01-30 0 5.760 5.650 5.770 5.650 5.780 68,500 394,160 5.7542 1.522 1.493 1.524 1.493 1.527 259,276 1.5202 0.00%
2008-01-29 0 5.760 5.710 5.760 5.700 5.760 99,000 566,905 5.7263 1.522 1.509 1.522 1.506 1.522 374,720 1.5129 2.86%
2008-01-28 0 5.600 5.560 5.700 5.520 5.730 105,000 590,370 5.6226 1.480 1.469 1.506 1.458 1.514 397,430 1.4855 -2.27%
2008-01-25 0 5.730 5.710 5.730 5.600 5.770 578,500 3,285,075 5.6786 1.514 1.509 1.514 1.480 1.524 2,189,651 1.5003 7.10%
2008-01-24 0 5.350 5.350 5.490 5.300 5.840 653,200 3,642,600 5.5765 1.413 1.413 1.450 1.400 1.543 2,472,394 1.4733 -4.29%
2008-01-23 0 5.590 5.540 5.590 5.310 5.900 469,500 2,596,095 5.5295 1.477 1.464 1.477 1.403 1.559 1,777,080 1.4609 3.14%
2008-01-22 0 5.420 5.410 5.500 5.310 5.900 430,100 2,380,955 5.5358 1.432 1.429 1.453 1.403 1.559 1,627,949 1.4625 -8.60%
2008-01-21 0 5.930 5.930 6.000 5.920 6.100 329,000 1,955,305 5.9432 1.567 1.567 1.585 1.564 1.612 1,245,281 1.5702 -2.79%
2008-01-18 0 6.100 6.100 6.150 5.890 6.110 67,605 406,041 6.0061 1.612 1.612 1.625 1.556 1.614 255,888 1.5868 -1.29%
2008-01-17 0 6.180 6.170 6.190 5.850 6.180 413,500 2,475,770 5.9874 1.633 1.630 1.635 1.546 1.633 1,565,118 1.5818 4.92%
2008-01-16 0 5.890 5.890 6.000 5.850 6.010 1,478,674 8,743,658 5.9132 1.556 1.556 1.585 1.546 1.588 5,596,853 1.5622 -5.61%
2008-01-15 0 6.240 6.220 6.240 6.140 6.580 706,500 4,446,360 6.2935 1.649 1.643 1.649 1.622 1.738 2,674,137 1.6627 -4.44%
2008-01-14 0 6.530 6.520 6.540 6.470 6.730 643,000 4,205,975 6.5412 1.725 1.723 1.728 1.709 1.778 2,433,786 1.7282 -2.83%
2008-01-11 0 6.720 6.710 6.790 6.700 6.970 580,000 3,958,380 6.8248 1.775 1.773 1.794 1.770 1.841 2,195,328 1.8031 -4.00%
2008-01-10 0 7.000 6.960 7.000 6.910 7.220 802,500 5,647,345 7.0372 1.849 1.839 1.849 1.826 1.908 3,037,502 1.8592 -5.15%
2008-01-09 0 7.380 7.380 7.390 7.260 7.400 785,324 5,763,922 7.3395 1.950 1.950 1.952 1.918 1.955 2,972,490 1.9391 0.54%
2008-01-08 0 7.340 7.340 7.370 7.310 7.450 469,000 3,470,295 7.3993 1.939 1.939 1.947 1.931 1.968 1,775,188 1.9549 -0.81%
2008-01-07 0 7.400 7.400 7.420 7.110 7.470 806,500 5,933,325 7.3569 1.955 1.955 1.960 1.878 1.974 3,052,642 1.9437 1.37%
2008-01-04 0 7.300 7.260 7.300 7.100 7.380 903,705 6,561,342 7.2605 1.929 1.918 1.929 1.876 1.950 3,420,567 1.9182 2.82%
2008-01-03 0 7.100 7.100 7.140 7.000 7.150 349,500 2,470,745 7.0694 1.876 1.876 1.886 1.849 1.889 1,322,875 1.8677 -0.42%
2008-01-02 0 7.130 7.110 7.140 7.100 7.240 296,500 2,123,860 7.1631 1.884 1.878 1.886 1.876 1.913 1,122,267 1.8925 -0.56%
2007-12-31 0 7.170 7.150 7.180 7.150 7.280 428,600 3,077,105 7.1794 1.894 1.889 1.897 1.889 1.923 1,622,272 1.8968 0.70%
2007-12-28 0 7.120 7.120 7.150 6.960 7.280 942,100 6,709,292 7.1216 1.881 1.881 1.889 1.839 1.923 3,565,894 1.8815 2.12%
2007-12-27 0 7.110 7.110 7.120 7.060 7.170 644,000 4,584,300 7.1185 1.842 1.842 1.845 1.829 1.858 2,485,819 1.8442 0.71%
2007-12-24 0 7.060 7.010 7.060 6.800 7.100 557,500 3,906,650 7.0074 1.829 1.816 1.829 1.762 1.839 2,151,932 1.8154 4.59%
2007-12-21 0 6.750 6.720 6.780 6.500 6.750 680,000 4,503,075 6.6222 1.749 1.741 1.756 1.684 1.749 2,624,778 1.7156 1.20%
2007-12-20 0 6.670 6.650 6.680 6.530 6.700 915,000 6,034,860 6.5955 1.728 1.723 1.731 1.692 1.736 3,531,871 1.7087 2.62%
2007-12-19 0 6.500 6.490 6.510 6.480 6.670 958,407 6,258,638 6.5303 1.684 1.681 1.687 1.679 1.728 3,699,420 1.6918 -0.31%
2007-12-18 0 6.520 6.510 6.540 6.450 6.550 443,000 2,893,260 6.5311 1.689 1.687 1.694 1.671 1.697 1,709,966 1.6920 -1.51%
2007-12-17 0 6.620 6.620 6.640 6.520 6.680 588,327 3,939,951 6.6969 1.715 1.715 1.720 1.689 1.731 2,270,923 1.7350 -0.45%
2007-12-14 0 6.650 6.640 6.650 6.530 6.900 1,091,000 7,410,670 6.7925 1.723 1.720 1.723 1.692 1.788 4,211,225 1.7597 -2.21%
2007-12-13 0 6.800 6.800 6.890 6.790 7.100 1,876,500 12,912,000 6.8809 1.762 1.762 1.785 1.759 1.839 7,243,230 1.7826 -0.87%
2007-12-12 0 6.860 6.860 6.870 6.500 6.920 985,500 6,654,950 6.7529 1.777 1.777 1.780 1.684 1.793 3,803,998 1.7495 2.85%
2007-12-11 0 6.670 6.650 6.670 6.500 6.690 835,500 5,543,930 6.6355 1.728 1.723 1.728 1.684 1.733 3,225,003 1.7190 3.09%
2007-12-10 0 6.470 6.450 6.470 6.380 6.600 681,000 4,422,105 6.4935 1.676 1.671 1.676 1.653 1.710 2,628,638 1.6823 1.57%
2007-12-07 0 6.370 6.360 6.380 6.210 6.450 1,053,000 6,711,320 6.3735 1.650 1.648 1.653 1.609 1.671 4,064,546 1.6512 3.24%
2007-12-06 0 6.170 6.150 6.170 6.100 6.350 361,000 2,247,635 6.2261 1.598 1.593 1.598 1.580 1.645 1,393,448 1.6130 -0.48%
2007-12-05 0 6.200 6.200 6.250 6.160 6.260 456,000 2,836,850 6.2212 1.606 1.606 1.619 1.596 1.622 1,760,145 1.6117 -0.64%
2007-12-04 0 6.240 6.210 6.240 6.170 6.260 198,700 1,232,960 6.2051 1.617 1.609 1.617 1.598 1.622 766,976 1.6076 1.13%
2007-12-03 0 6.170 6.170 6.250 6.150 6.300 541,000 3,362,500 6.2153 1.598 1.598 1.619 1.593 1.632 2,088,243 1.6102 0.33%
2007-11-30 0 6.150 6.110 6.150 5.950 6.160 558,000 3,385,095 6.0665 1.593 1.583 1.593 1.541 1.596 2,153,862 1.5716 4.06%
2007-11-29 0 5.910 5.900 5.920 5.860 6.150 1,002,000 5,906,495 5.8947 1.531 1.529 1.534 1.518 1.593 3,867,688 1.5271 0.17%
2007-11-28 0 5.900 5.890 5.900 5.850 5.940 648,000 3,799,195 5.8630 1.529 1.526 1.529 1.516 1.539 2,501,259 1.5189 -0.51%
2007-11-27 0 5.930 5.910 5.940 5.850 6.040 546,372 3,253,237 5.9543 1.536 1.531 1.539 1.516 1.565 2,108,978 1.5426 -1.98%
2007-11-26 0 6.050 6.040 6.050 6.050 6.200 437,000 2,672,615 6.1158 1.567 1.565 1.567 1.567 1.606 1,686,806 1.5844 0.33%
2007-11-23 0 6.030 6.030 6.060 6.000 6.150 372,705 2,264,618 6.0762 1.562 1.562 1.570 1.554 1.593 1,438,629 1.5741 -0.99%
2007-11-22 0 6.090 6.090 6.130 6.050 6.250 288,000 1,758,020 6.1042 1.578 1.578 1.588 1.567 1.619 1,111,671 1.5814 -1.14%
2007-11-21 0 6.160 6.110 6.160 6.100 6.400 528,902 3,294,160 6.2283 1.596 1.583 1.596 1.580 1.658 2,041,545 1.6136 -4.35%
2007-11-20 0 6.440 6.300 6.490 6.260 6.650 1,021,000 6,515,390 6.3814 1.668 1.632 1.681 1.622 1.723 3,941,027 1.6532 -3.16%
2007-11-19 0 6.650 6.650 6.670 6.650 6.850 105,000 706,210 6.7258 1.723 1.723 1.728 1.723 1.775 405,297 1.7425 0.00%
2007-11-16 0 6.650 6.650 6.740 6.650 7.000 1,061,500 7,133,845 6.7205 1.723 1.723 1.746 1.723 1.813 4,097,356 1.7411 -4.32%
2007-11-15 0 6.950 6.950 6.980 6.600 7.130 1,081,000 7,359,835 6.8084 1.801 1.801 1.808 1.710 1.847 4,172,625 1.7638 4.98%
2007-11-14 0 6.620 6.620 6.720 6.470 6.780 413,500 2,747,090 6.6435 1.715 1.715 1.741 1.676 1.756 1,596,097 1.7211 0.61%
2007-11-13 0 6.580 6.500 6.580 6.350 6.590 506,600 3,279,032 6.4726 1.705 1.684 1.705 1.645 1.707 1,955,460 1.6769 -0.45%
2007-11-12 0 6.610 6.600 6.610 6.600 6.800 534,650 3,601,885 6.7369 1.712 1.710 1.712 1.710 1.762 2,063,732 1.7453 -2.79%
2007-11-09 0 6.800 6.800 6.860 6.590 6.940 3,108,500 20,725,355 6.6673 1.762 1.762 1.777 1.707 1.798 11,998,710 1.7273 2.26%
2007-11-08 0 6.650 6.650 6.700 6.460 6.670 3,114,308 20,569,636 6.6049 1.723 1.723 1.736 1.674 1.728 12,021,129 1.7111 0.00%
2007-11-07 0 6.650 6.590 6.650 6.500 6.700 1,499,500 9,916,710 6.6133 1.723 1.707 1.723 1.684 1.736 5,788,022 1.7133 2.31%
2007-11-06 0 6.500 6.490 6.500 6.450 6.550 563,300 3,670,115 6.5154 1.684 1.681 1.684 1.671 1.697 2,174,320 1.6879 0.00%
2007-11-05 0 6.500 6.420 6.500 6.360 6.550 3,211,500 20,829,670 6.4860 1.684 1.663 1.684 1.648 1.697 12,396,287 1.6803 0.00%
2007-11-02 0 6.500 6.480 6.500 6.350 6.700 1,569,330 10,220,358 6.5126 1.684 1.679 1.684 1.645 1.736 6,057,564 1.6872 0.00%
2007-11-01 0 6.500 6.430 6.500 6.400 6.600 1,630,500 10,601,900 6.5022 1.684 1.666 1.684 1.658 1.710 6,293,678 1.6845 0.62%
2007-10-31 0 6.460 6.460 6.480 6.310 6.600 1,401,500 9,014,865 6.4323 1.674 1.674 1.679 1.635 1.710 5,409,745 1.6664 0.94%
2007-10-30 0 6.400 6.400 6.430 6.300 6.450 6,072,700 38,911,232 6.4076 1.658 1.658 1.666 1.632 1.671 23,440,427 1.6600 0.00%
2007-10-29 0 6.400 6.400 6.430 6.300 6.470 1,601,500 10,278,305 6.4179 1.658 1.658 1.666 1.632 1.676 6,181,739 1.6627 1.91%
2007-10-26 0 6.280 6.260 6.280 6.250 6.290 1,365,000 8,543,965 6.2593 1.627 1.622 1.627 1.619 1.630 5,268,856 1.6216 1.29%
2007-10-25 0 6.200 6.160 6.200 6.150 6.220 1,670,500 10,350,905 6.1963 1.606 1.596 1.606 1.593 1.611 6,448,076 1.6053 0.81%
2007-10-24 0 6.150 6.130 6.200 6.020 6.370 6,633,650 40,512,172 6.1071 1.593 1.588 1.606 1.560 1.650 25,605,676 1.5822 1.65%
2007-10-23 0 6.050 6.040 6.050 6.030 6.110 1,804,200 10,952,282 6.0704 1.567 1.565 1.567 1.562 1.583 6,964,154 1.5727 -0.98%
2007-10-22 0 6.110 6.100 6.110 6.000 6.160 3,192,250 19,481,880 6.1029 1.583 1.580 1.583 1.554 1.596 12,321,983 1.5811 -1.45%
2007-10-18 0 6.200 6.200 6.250 6.140 6.250 1,214,021 7,527,378 6.2004 1.606 1.606 1.619 1.591 1.619 4,686,082 1.6063 -0.64%
2007-10-17 0 6.240 6.230 6.240 6.130 6.690 4,460,000 27,957,600 6.2685 1.617 1.614 1.617 1.588 1.733 17,215,457 1.6240 0.16%
2007-10-16 0 6.230 6.220 6.230 6.000 6.600 3,179,000 20,028,006 6.3001 1.614 1.611 1.614 1.554 1.710 12,270,838 1.6322 -6.03%
2007-10-15 0 6.630 6.630 6.640 6.600 7.150 3,985,500 27,033,175 6.7829 1.718 1.718 1.720 1.710 1.852 15,383,902 1.7572 -7.27%
2007-10-12 0 7.150 7.150 7.170 7.100 7.420 72,912,500 536,757,240 7.3617 1.852 1.852 1.858 1.839 1.922 281,439,914 1.9072 -11.73%
2007-10-11 1 - - - - - 0 0 - 2.098 - - - - 0 - 0.00%
2007-10-10 0 8.100 8.100 8.200 8.100 8.130 126,810 1,028,450 8.1102 2.098 2.098 2.124 2.098 2.106 489,483 2.1011 -1.82%
2007-10-09 0 8.250 8.100 8.250 8.100 8.250 113,000 922,250 8.1615 2.137 2.098 2.137 2.098 2.137 436,176 2.1144 0.61%
2007-10-08 0 8.200 8.200 8.230 8.200 8.200 220,452 1,807,656 8.1998 2.124 2.124 2.132 2.124 2.124 850,938 2.1243 0.00%
2007-10-05 0 8.200 8.200 8.240 8.100 8.200 115,000 939,115 8.1662 2.124 2.124 2.135 2.098 2.124 443,896 2.1156 1.23%
2007-10-04 0 8.100 8.020 8.100 8.020 8.200 287,868 2,327,324 8.0847 2.098 2.078 2.098 2.078 2.124 1,111,161 2.0945 1.25%
2007-10-03 0 8.000 8.000 8.200 8.000 8.200 202,500 1,634,310 8.0707 2.073 2.073 2.124 2.073 2.124 781,644 2.0909 -2.44%
2007-10-02 0 8.200 8.100 8.200 8.000 8.200 386,800 3,136,562 8.1090 2.124 2.098 2.124 2.073 2.124 1,493,036 2.1008 1.11%
2007-09-28 0 8.110 8.100 8.170 8.100 8.200 100,000 810,550 8.1055 2.101 2.098 2.117 2.098 2.124 385,997 2.0999 0.12%
2007-09-27 0 8.100 8.100 8.160 8.010 8.150 268,000 2,168,408 8.0911 2.098 2.098 2.114 2.075 2.111 1,034,471 2.0962 -1.22%
2007-09-25 0 8.200 8.100 8.250 8.100 8.200 207,004 1,687,968 8.1543 2.124 2.098 2.137 2.098 2.124 799,029 2.1125 2.50%
2007-09-24 0 8.000 8.000 8.050 7.880 8.050 154,500 1,237,615 8.0105 2.073 2.073 2.086 2.041 2.086 596,365 2.0753 1.27%
2007-09-21 0 7.900 7.900 8.000 7.900 8.010 88,500 703,755 7.9520 2.047 2.047 2.073 2.047 2.075 341,607 2.0601 -1.25%
2007-09-20 0 8.000 8.000 8.100 7.980 8.100 85,700 690,240 8.0541 2.073 2.073 2.098 2.067 2.098 330,799 2.0866 -0.50%
2007-09-19 0 8.040 8.040 8.140 8.040 8.150 84,500 682,960 8.0824 2.083 2.083 2.109 2.083 2.111 326,167 2.0939 0.00%
2007-09-18 0 8.040 8.040 8.090 8.000 8.200 82,000 665,135 8.1114 2.083 2.083 2.096 2.073 2.124 316,517 2.1014 -1.35%
2007-09-17 0 8.150 8.150 8.300 8.120 8.200 47,000 383,100 8.1511 2.111 2.111 2.150 2.104 2.124 181,418 2.1117 -2.04%
2007-09-14 0 8.320 8.320 8.390 8.110 8.390 296,800 2,464,575 8.3038 2.155 2.155 2.174 2.101 2.174 1,145,638 2.1513 2.59%
2007-09-13 0 8.110 8.180 8.190 8.000 8.250 103,685 842,719 8.1277 2.101 2.119 2.122 2.073 2.137 400,221 2.1056 1.50%
2007-09-12 0 7.990 8.100 8.130 7.810 8.140 180,234 1,435,507 7.9647 2.070 2.098 2.106 2.023 2.109 695,697 2.0634 2.83%
2007-09-11 0 7.770 7.770 7.800 7.750 7.870 3,500 27,305 7.8014 2.013 2.013 2.021 2.008 2.039 13,510 2.0211 0.91%
2007-09-10 0 7.700 7.700 7.850 7.620 7.810 46,900 361,890 7.7162 1.995 1.995 2.034 1.974 2.023 181,032 1.9990 -0.39%
2007-09-07 0 7.730 7.730 7.880 7.700 7.850 67,500 524,730 7.7738 2.003 2.003 2.041 1.995 2.034 260,548 2.0139 -0.90%
2007-09-06 0 7.800 7.800 7.900 7.740 7.900 141,585 1,105,262 7.8063 2.021 2.021 2.047 2.005 2.047 546,514 2.0224 -1.27%
2007-09-05 0 7.900 7.850 7.900 7.830 8.050 76,200 604,610 7.9345 2.047 2.034 2.047 2.029 2.086 294,130 2.0556 -1.25%
2007-09-04 0 8.000 7.960 8.000 7.900 8.000 120,720 965,123 7.9947 2.073 2.062 2.073 2.047 2.073 465,975 2.0712 0.50%
2007-09-03 0 7.960 7.960 7.970 7.900 8.200 66,000 525,775 7.9663 2.062 2.062 2.065 2.047 2.124 254,758 2.0638 -0.38%
2007-08-31 0 7.990 7.960 7.990 7.900 8.010 103,800 828,305 7.9798 2.070 2.062 2.070 2.047 2.075 400,665 2.0673 0.38%
2007-08-30 0 7.960 7.960 8.000 7.960 8.030 287,500 2,283,905 7.9440 2.062 2.062 2.073 2.062 2.080 1,109,741 2.0581 0.25%
2007-08-29 0 7.940 7.930 7.940 7.790 7.940 38,500 303,480 7.8826 2.057 2.054 2.057 2.018 2.057 148,609 2.0421 -0.25%
2007-08-28 0 7.960 7.950 7.970 7.960 8.300 34,600 282,035 8.1513 2.062 2.060 2.065 2.062 2.150 133,555 2.1118 -2.57%
2007-08-27 0 8.170 8.160 8.170 8.130 8.200 72,150 588,471 8.1562 2.117 2.114 2.117 2.106 2.124 278,497 2.1130 2.13%
2007-08-24 0 8.000 8.000 8.090 8.000 8.100 8,500 68,050 8.0059 2.073 2.073 2.096 2.073 2.098 32,810 2.0741 -1.23%
2007-08-23 0 8.100 8.010 8.100 7.880 8.100 57,500 461,845 8.0321 2.098 2.075 2.098 2.041 2.098 221,948 2.0809 2.66%
2007-08-22 0 7.890 7.880 8.000 7.800 8.000 17,000 134,250 7.8971 2.044 2.041 2.073 2.021 2.073 65,619 2.0459 -1.38%
2007-08-21 0 8.000 8.000 8.060 7.900 8.080 66,150 530,145 8.0143 2.073 2.073 2.088 2.047 2.093 255,337 2.0763 2.56%
2007-08-20 0 7.800 7.800 7.900 7.620 8.000 78,500 611,430 7.7889 2.021 2.021 2.047 1.974 2.073 303,007 2.0179 1.63%
2007-08-17 0 7.950 7.950 8.000 7.800 8.100 223,700 1,778,990 7.9526 1.988 1.988 2.001 1.951 2.026 894,414 1.9890 -3.05%
2007-08-16 0 8.200 8.080 8.290 8.060 8.350 223,770 1,834,023 8.1960 2.051 2.021 2.073 2.016 2.088 894,694 2.0499 -2.84%
2007-08-15 0 8.440 8.400 8.440 8.390 8.450 137,800 1,159,510 8.4144 2.111 2.101 2.111 2.098 2.113 550,962 2.1045 -0.71%
2007-08-14 0 8.500 8.500 8.530 8.420 8.600 94,100 798,599 8.4867 2.126 2.126 2.133 2.106 2.151 376,237 2.1226 0.47%
2007-08-13 0 8.460 8.460 8.500 8.430 8.450 38,120 322,012 8.4473 2.116 2.116 2.126 2.108 2.113 152,414 2.1127 0.48%
2007-08-10 0 8.420 8.420 8.430 8.350 8.470 151,000 1,264,570 8.3746 2.106 2.106 2.108 2.088 2.118 603,739 2.0946 -3.11%
2007-08-09 0 8.690 8.620 8.690 8.540 8.750 93,000 801,495 8.6182 2.173 2.156 2.173 2.136 2.188 371,839 2.1555 2.00%
2007-08-08 0 8.520 8.650 8.780 8.450 8.520 99,500 844,225 8.4847 2.131 2.163 2.196 2.113 2.131 397,828 2.1221 1.07%
2007-08-07 0 8.430 8.430 8.460 8.420 8.580 45,000 383,480 8.5218 2.108 2.108 2.116 2.106 2.146 179,922 2.1314 -1.29%
2007-08-06 0 8.540 8.500 8.540 8.430 8.550 533,500 4,509,390 8.4525 2.136 2.126 2.136 2.108 2.138 2,133,079 2.1140 -1.61%
2007-08-03 0 8.680 8.670 8.680 8.660 8.760 333,714 2,894,740 8.6743 2.171 2.168 2.171 2.166 2.191 1,334,280 2.1695 0.23%
2007-08-02 0 8.660 8.590 8.660 8.510 8.800 227,300 1,955,667 8.6039 2.166 2.148 2.166 2.128 2.201 908,807 2.1519 -0.35%
2007-08-01 0 8.690 8.690 8.740 8.690 8.900 166,725 1,459,959 8.7567 2.173 2.173 2.186 2.173 2.226 666,612 2.1901 -2.36%
2007-07-31 0 8.900 8.840 8.930 8.740 8.900 91,500 804,010 8.7870 2.226 2.211 2.233 2.186 2.226 365,842 2.1977 2.42%
2007-07-30 0 8.690 8.690 8.700 8.690 8.760 185,500 1,614,605 8.7041 2.173 2.173 2.176 2.173 2.191 741,680 2.1770 -1.03%
2007-07-27 0 8.780 8.780 8.800 8.750 8.880 219,400 1,934,097 8.8154 2.196 2.196 2.201 2.188 2.221 877,221 2.2048 -2.12%
2007-07-26 0 8.970 8.910 8.970 8.860 9.000 232,000 2,069,895 8.9220 2.243 2.228 2.243 2.216 2.251 927,599 2.2315 -0.33%
2007-07-25 0 9.000 8.980 9.080 8.860 9.000 92,500 826,195 8.9318 2.251 2.246 2.271 2.216 2.251 369,840 2.2339 -0.99%
2007-07-24 0 9.090 9.070 9.090 9.030 9.090 102,500 929,930 9.0725 2.273 2.268 2.273 2.258 2.273 409,823 2.2691 0.66%
2007-07-23 0 9.030 9.030 9.040 8.920 9.100 113,950 1,031,533 9.0525 2.258 2.258 2.261 2.231 2.276 455,603 2.2641 -0.77%
2007-07-20 0 9.100 9.110 9.150 9.100 9.300 79,500 731,540 9.2018 2.276 2.278 2.288 2.276 2.326 317,863 2.3014 -0.87%
2007-07-19 0 9.180 9.180 9.190 8.960 9.180 288,000 2,613,885 9.0760 2.296 2.296 2.298 2.241 2.296 1,151,503 2.2700 2.46%
2007-07-18 0 8.960 8.940 8.960 8.890 8.960 131,000 1,168,990 8.9236 2.241 2.236 2.241 2.223 2.241 523,774 2.2319 0.67%
2007-07-17 0 8.900 8.900 8.960 8.900 8.950 52,500 468,995 8.9332 2.226 2.226 2.241 2.226 2.238 209,909 2.2343 -0.11%
2007-07-16 0 8.910 8.910 9.000 8.900 8.930 380,020 3,389,455 8.9191 2.228 2.228 2.251 2.226 2.233 1,519,424 2.2308 -0.11%
2007-07-13 0 8.920 8.910 8.930 8.860 9.000 364,344 3,237,992 8.8872 2.231 2.228 2.233 2.216 2.251 1,456,747 2.2228 0.22%
2007-07-12 0 8.900 8.870 8.910 8.790 8.930 45,000 398,595 8.8577 2.226 2.218 2.228 2.198 2.233 179,922 2.2154 1.02%
2007-07-11 0 8.810 8.790 8.810 8.700 8.820 426,500 3,753,565 8.8009 2.203 2.198 2.203 2.176 2.206 1,705,263 2.2012 -0.11%
2007-07-10 0 8.820 8.820 8.860 8.750 8.820 846,500 7,449,370 8.8002 2.206 2.206 2.216 2.188 2.206 3,384,538 2.2010 0.34%
2007-07-09 0 8.790 8.790 8.800 8.700 8.810 609,400 5,359,770 8.7952 2.198 2.198 2.201 2.176 2.203 2,436,548 2.1997 0.92%
2007-07-06 0 8.710 8.710 8.750 8.660 8.750 299,800 2,607,686 8.6981 2.178 2.178 2.188 2.166 2.188 1,198,682 2.1755 -0.46%
2007-07-05 0 8.750 8.750 8.770 8.690 8.860 380,134 3,324,568 8.7458 2.188 2.188 2.193 2.173 2.216 1,519,880 2.1874 -1.24%
2007-07-04 0 8.860 8.900 8.920 8.810 9.000 505,540 4,520,098 8.9411 2.216 2.226 2.231 2.203 2.251 2,021,287 2.2362 -1.56%
2007-07-03 0 9.000 9.000 9.100 8.910 9.150 860,500 7,714,620 8.9653 2.251 2.251 2.276 2.228 2.288 3,440,514 2.2423 -1.10%
2007-06-29 0 9.100 9.100 9.160 9.100 9.220 675,710 6,202,425 9.1791 2.276 2.276 2.291 2.276 2.306 2,701,673 2.2958 -1.19%
2007-06-28 0 9.210 9.210 9.220 9.110 9.230 892,800 8,211,111 9.1970 2.303 2.303 2.306 2.278 2.308 3,569,658 2.3003 1.77%
2007-06-27 0 9.050 9.050 9.060 9.010 9.180 351,900 3,180,024 9.0367 2.263 2.263 2.266 2.253 2.296 1,406,992 2.2602 -2.06%
2007-06-26 0 9.240 9.100 9.240 9.150 9.340 108,440 1,000,697 9.2281 2.311 2.276 2.311 2.288 2.336 433,573 2.3080 1.54%
2007-06-25 0 9.100 9.100 9.150 9.080 9.170 223,000 2,030,265 9.1043 2.276 2.276 2.288 2.271 2.293 891,615 2.2771 -0.76%
2007-06-22 0 9.170 9.170 9.200 9.160 9.300 147,532 1,360,929 9.2246 2.293 2.293 2.301 2.291 2.326 589,873 2.3072 -0.86%
2007-06-21 0 9.250 9.190 9.260 9.200 9.500 292,000 2,727,325 9.3402 2.313 2.298 2.316 2.301 2.376 1,167,496 2.3360 -0.32%
2007-06-20 0 9.280 9.280 9.300 9.200 9.290 120,200 1,110,855 9.2417 2.321 2.321 2.326 2.301 2.324 480,592 2.3114 0.87%
2007-06-18 0 9.200 9.160 9.200 9.050 9.210 223,350 2,046,755 9.1639 2.301 2.291 2.301 2.263 2.303 893,014 2.2920 1.10%
2007-06-15 0 9.100 9.030 9.100 9.020 9.150 97,100 882,194 9.0854 2.276 2.258 2.276 2.256 2.288 388,232 2.2723 0.00%
2007-06-14 0 9.100 9.000 9.100 8.900 9.100 251,700 2,255,375 8.9606 2.276 2.251 2.276 2.226 2.276 1,006,365 2.2411 1.11%
2007-06-13 0 9.000 8.940 9.000 8.870 9.000 165,000 1,477,835 8.9566 2.251 2.236 2.251 2.218 2.251 659,715 2.2401 -0.66%
2007-06-12 0 9.060 8.970 9.060 8.910 9.070 1,198,500 10,718,054 8.9429 2.266 2.243 2.266 2.228 2.268 4,791,930 2.2367 -0.44%
2007-06-11 0 9.100 9.050 9.150 9.000 9.200 546,700 4,986,810 9.1217 2.276 2.263 2.288 2.251 2.301 2,185,856 2.2814 -0.66%
2007-06-08 0 9.160 9.160 9.180 9.050 9.180 162,064 1,481,886 9.1438 2.291 2.291 2.296 2.263 2.296 647,976 2.2869 -0.43%
2007-06-07 0 9.200 9.190 9.200 9.190 9.280 70,000 646,670 9.2381 2.301 2.298 2.301 2.298 2.321 279,879 2.3105 -0.76%
2007-06-06 0 9.270 9.190 9.270 9.190 9.350 69,914 646,518 9.2473 2.319 2.298 2.319 2.298 2.339 279,535 2.3128 -1.38%
2007-06-05 0 9.400 9.350 9.400 9.210 9.480 309,000 2,900,780 9.3876 2.351 2.339 2.351 2.303 2.371 1,235,466 2.3479 -0.84%
2007-06-04 0 9.480 9.430 9.480 9.310 9.520 813,000 7,628,005 9.3825 2.371 2.359 2.371 2.329 2.381 3,250,596 2.3466 1.94%
2007-06-01 0 9.300 9.240 9.310 9.250 9.320 767,900 7,138,150 9.2957 2.326 2.311 2.329 2.313 2.331 3,070,274 2.3249 0.00%
2007-05-31 0 9.300 9.250 9.300 9.170 9.350 866,700 8,000,928 9.2315 2.326 2.313 2.326 2.293 2.339 3,465,303 2.3089 1.64%
2007-05-30 0 9.150 9.150 9.170 9.120 9.150 498,824 4,563,367 9.1483 2.288 2.288 2.293 2.281 2.288 1,994,435 2.2881 0.00%
2007-05-29 0 9.150 9.150 9.180 9.120 9.320 394,550 3,605,613 9.1385 2.288 2.288 2.296 2.281 2.331 1,577,519 2.2856 0.22%
2007-05-28 0 9.130 9.130 9.140 9.070 9.200 805,000 7,345,040 9.1243 2.283 2.283 2.286 2.268 2.301 3,218,610 2.2821 0.66%
2007-05-25 0 9.070 9.060 9.070 9.060 9.200 68,600 624,685 9.1062 2.268 2.266 2.268 2.266 2.301 274,282 2.2775 0.22%
2007-05-23 0 9.050 9.050 9.170 9.040 9.100 41,200 373,132 9.0566 2.263 2.263 2.293 2.261 2.276 164,729 2.2651 0.00%
2007-05-22 0 9.050 9.050 9.100 9.050 9.200 58,000 530,490 9.1464 2.263 2.263 2.276 2.263 2.301 231,900 2.2876 -1.09%
2007-05-21 0 9.150 9.150 9.270 9.030 9.300 62,500 571,765 9.1482 2.288 2.288 2.319 2.258 2.326 249,892 2.2880 1.33%
2007-05-18 0 9.030 9.030 9.040 9.030 9.080 88,840 803,078 9.0396 2.258 2.258 2.261 2.258 2.271 355,207 2.2609 -0.11%
2007-05-17 0 9.040 9.040 9.070 9.000 9.150 354,350 3,223,307 9.0964 2.261 2.261 2.268 2.251 2.288 1,416,788 2.2751 -0.66%
2007-05-16 0 9.100 9.100 9.180 8.940 9.110 315,000 2,856,460 9.0681 2.276 2.276 2.296 2.236 2.278 1,259,456 2.2680 -0.22%
2007-05-15 0 9.120 9.120 9.190 9.060 9.180 239,455 2,180,391 9.1056 2.281 2.281 2.298 2.266 2.296 957,406 2.2774 -0.87%
2007-05-14 0 9.200 9.200 9.280 9.000 9.260 361,000 3,296,070 9.1304 2.301 2.301 2.321 2.251 2.316 1,443,377 2.2836 -0.43%
2007-05-11 0 9.240 9.240 9.280 9.240 9.280 130,000 1,203,315 9.2563 2.311 2.311 2.321 2.311 2.321 519,775 2.3151 -0.65%
2007-05-10 0 9.300 9.280 9.300 9.270 9.500 43,400 407,234 9.3833 2.326 2.321 2.326 2.319 2.376 173,525 2.3468 -2.11%
2007-05-09 0 9.500 9.480 9.510 9.480 9.520 389,200 3,699,402 9.5051 2.376 2.371 2.379 2.371 2.381 1,556,128 2.3773 0.21%
2007-05-08 0 9.480 9.480 9.540 9.150 9.550 519,240 4,911,725 9.4595 2.371 2.371 2.386 2.288 2.389 2,076,063 2.3659 2.49%
2007-05-07 0 9.250 9.250 9.290 9.120 9.260 110,500 1,016,315 9.1974 2.313 2.313 2.324 2.281 2.316 441,809 2.3003 1.54%
2007-05-04 0 9.110 9.110 9.210 9.090 9.110 17,000 154,750 9.1029 2.278 2.278 2.303 2.273 2.278 67,971 2.2767 -1.94%
2007-05-03 0 9.290 9.100 9.290 9.100 9.290 6,500 59,435 9.1438 2.324 2.276 2.324 2.276 2.324 25,989 2.2869 -0.43%
2007-05-02 0 9.330 9.200 9.330 8.950 9.370 132,000 1,204,535 9.1253 2.334 2.301 2.334 2.238 2.344 527,772 2.2823 2.41%
2007-04-30 0 9.110 9.050 9.280 9.000 9.210 31,000 281,520 9.0813 2.278 2.263 2.321 2.251 2.303 123,946 2.2713 -1.51%
2007-04-27 0 9.250 9.210 9.340 9.250 9.450 13,100 122,950 9.3855 2.313 2.303 2.336 2.313 2.364 52,377 2.3474 -2.12%
2007-04-26 0 9.450 9.400 9.450 9.400 9.580 304,145 2,887,370 9.4934 2.364 2.351 2.364 2.351 2.396 1,216,055 2.3744 -0.53%
2007-04-25 0 9.500 9.420 9.510 9.350 9.500 221,320 2,085,416 9.4226 2.376 2.356 2.379 2.339 2.376 884,898 2.3567 1.06%
2007-04-24 0 9.400 9.400 9.410 9.390 9.420 181,500 1,706,250 9.4008 2.351 2.351 2.354 2.349 2.356 725,687 2.3512 0.00%
2007-04-23 0 9.400 9.400 9.450 9.300 9.490 184,500 1,737,535 9.4175 2.351 2.351 2.364 2.326 2.374 737,681 2.3554 1.08%
2007-04-20 0 9.300 9.300 9.400 9.180 9.310 152,776 1,417,052 9.2754 2.326 2.326 2.351 2.296 2.329 610,840 2.3198 0.76%
2007-04-19 0 9.230 9.210 9.230 9.170 9.300 97,100 894,630 9.2135 2.308 2.303 2.308 2.293 2.326 388,232 2.3044 -3.35%
2007-04-18 0 9.550 9.510 9.550 9.300 9.800 395,700 3,754,390 9.4880 2.389 2.379 2.389 2.326 2.451 1,582,117 2.3730 3.47%
2007-04-17 0 9.230 9.230 9.270 9.070 9.250 637,350 5,850,151 9.1789 2.308 2.308 2.319 2.268 2.313 2,548,299 2.2957 1.76%
2007-04-16 0 9.070 9.070 9.100 9.040 9.080 558,800 5,060,045 9.0552 2.268 2.268 2.276 2.261 2.271 2,234,235 2.2648 0.55%
2007-04-13 0 9.020 9.010 9.080 8.980 9.040 135,500 1,222,470 9.0219 2.256 2.253 2.271 2.246 2.261 541,766 2.2565 0.33%
2007-04-12 0 8.990 8.990 9.020 8.980 9.080 208,550 1,879,808 9.0137 2.248 2.248 2.256 2.246 2.271 833,840 2.2544 -0.44%
2007-04-11 0 9.030 9.030 9.180 8.960 9.300 679,800 6,176,717 9.0861 2.258 2.258 2.296 2.241 2.326 2,718,026 2.2725 -0.77%
2007-04-10 0 9.100 9.050 9.100 9.100 9.300 175,500 1,610,430 9.1762 2.276 2.263 2.276 2.276 2.326 701,697 2.2951 -1.83%
2007-04-04 0 9.270 9.270 9.280 9.150 9.270 998,500 9,194,830 9.2086 2.319 2.319 2.321 2.288 2.319 3,992,276 2.3032 1.87%
2007-04-03 0 9.100 8.930 9.100 8.930 9.110 652,600 5,922,425 9.0751 2.276 2.233 2.276 2.233 2.278 2,609,273 2.2698 1.11%
2007-04-02 0 9.000 8.900 9.020 8.900 9.010 115,000 1,031,400 8.9687 2.251 2.226 2.256 2.226 2.253 459,801 2.2431 0.00%
2007-03-30 0 9.000 9.000 9.030 9.000 9.100 237,000 2,146,590 9.0573 2.251 2.251 2.258 2.251 2.276 947,591 2.2653 0.33%
2007-03-29 0 8.970 8.900 9.000 8.860 9.000 352,000 3,135,700 8.9082 2.243 2.226 2.251 2.216 2.251 1,407,392 2.2280 1.13%
2007-03-28 0 8.870 8.870 8.970 8.800 9.010 120,813 1,080,359 8.9424 2.218 2.218 2.243 2.201 2.253 483,043 2.2366 -1.44%
2007-03-27 0 9.000 8.940 9.040 8.860 9.010 375,500 3,370,150 8.9751 2.251 2.236 2.261 2.216 2.253 1,501,352 2.2447 1.58%
2007-03-26 0 8.860 8.860 8.920 8.830 9.000 312,000 2,777,830 8.9033 2.216 2.216 2.231 2.208 2.251 1,247,461 2.2268 -1.77%
2007-03-23 0 9.020 8.830 9.020 8.680 9.020 1,245,000 11,182,485 8.9819 2.256 2.208 2.256 2.171 2.256 4,977,850 2.2464 2.50%
2007-03-22 0 8.800 8.800 8.850 8.620 8.800 476,210 4,138,081 8.6896 2.201 2.201 2.213 2.156 2.201 1,904,018 2.1733 1.15%
2007-03-21 0 8.700 8.590 8.700 8.500 8.800 708,905 6,107,276 8.6151 2.176 2.148 2.176 2.126 2.201 2,834,396 2.1547 -0.23%
2007-03-20 0 8.720 8.720 8.760 8.610 8.750 315,000 2,746,540 8.7192 2.181 2.181 2.191 2.153 2.188 1,259,456 2.1807 -0.46%
2007-03-19 0 8.760 8.760 8.880 8.560 8.880 432,910 3,758,354 8.6816 2.191 2.191 2.221 2.141 2.221 1,730,892 2.1713 -0.45%
2007-03-16 0 8.800 8.770 8.800 8.780 8.960 912,000 8,107,900 8.8902 2.201 2.193 2.201 2.196 2.241 3,646,425 2.2235 0.11%
2007-03-15 0 8.790 8.790 8.810 8.730 8.810 116,500 1,019,680 8.7526 2.198 2.198 2.203 2.183 2.203 465,799 2.1891 -3.41%
2007-03-14 0 9.100 8.760 9.100 8.500 9.120 770,500 6,823,255 8.8556 2.276 2.191 2.276 2.126 2.281 3,080,669 2.2149 1.11%
2007-03-13 0 9.000 8.890 9.010 8.850 9.020 136,000 1,223,375 8.9954 2.251 2.223 2.253 2.213 2.256 543,765 2.2498 0.00%
2007-03-12 0 9.000 8.900 9.100 9.000 9.210 111,000 1,010,760 9.1059 2.251 2.226 2.276 2.251 2.303 443,808 2.2775 0.00%
2007-03-09 0 9.000 9.000 9.070 8.850 9.270 175,500 1,581,605 9.0120 2.251 2.251 2.268 2.213 2.319 701,697 2.2540 1.01%
2007-03-08 0 8.910 8.910 8.950 8.760 9.040 260,000 2,308,275 8.8780 2.228 2.228 2.238 2.191 2.261 1,039,551 2.2205 1.71%
2007-03-07 0 8.760 8.630 8.760 8.600 8.800 127,800 1,111,675 8.6986 2.191 2.158 2.191 2.151 2.201 510,979 2.1756 3.06%
2007-03-06 0 8.500 8.500 8.730 8.430 8.800 391,000 3,371,870 8.6237 2.126 2.126 2.183 2.108 2.201 1,563,325 2.1569 0.83%
2007-03-05 0 8.430 8.420 8.510 8.400 8.610 157,500 1,334,460 8.4728 2.108 2.106 2.128 2.101 2.153 629,728 2.1191 -7.36%
2007-03-02 0 9.100 9.030 9.100 8.550 9.100 476,500 4,221,720 8.8599 2.276 2.258 2.276 2.138 2.276 1,905,177 2.2159 2.25%
2007-03-01 0 8.900 8.440 8.900 8.900 9.200 201,520 1,809,893 8.9812 2.226 2.111 2.226 2.226 2.301 805,732 2.2463 -1.11%
2007-02-28 0 9.000 9.000 9.100 8.300 9.000 1,277,420 11,057,642 8.6562 2.251 2.251 2.276 2.076 2.251 5,107,474 2.1650 -3.74%
2007-02-27 0 9.350 9.350 9.390 9.280 9.700 346,000 3,257,700 9.4153 2.339 2.339 2.349 2.321 2.426 1,383,402 2.3548 -3.41%
2007-02-26 0 9.680 9.630 9.680 9.450 9.740 284,050 2,705,025 9.5231 2.421 2.409 2.421 2.364 2.436 1,135,709 2.3818 0.52%
2007-02-23 0 9.630 9.630 9.720 9.460 9.800 371,500 3,565,725 9.5982 2.409 2.409 2.431 2.366 2.451 1,485,358 2.4006 -1.83%
2007-02-22 0 9.810 9.810 9.900 9.600 9.990 420,150 4,167,494 9.9191 2.454 2.454 2.476 2.401 2.499 1,679,874 2.4808 -0.91%
2007-02-21 0 9.900 9.880 9.900 9.790 9.920 948,700 9,382,016 9.8893 2.476 2.471 2.476 2.449 2.481 3,793,162 2.4734 0.81%
2007-02-16 0 9.820 9.820 9.830 9.760 9.950 402,000 3,949,480 9.8246 2.456 2.456 2.459 2.441 2.489 1,607,306 2.4572 -1.11%
2007-02-15 0 9.930 9.930 9.950 9.740 9.930 992,920 9,765,720 9.8354 2.484 2.484 2.489 2.436 2.484 3,969,965 2.4599 2.90%
2007-02-14 0 9.650 9.650 9.700 9.630 9.950 752,000 7,374,855 9.8070 2.414 2.414 2.426 2.409 2.489 3,006,701 2.4528 0.21%
2007-02-13 0 9.630 9.630 9.680 9.520 10.30 1,049,050 10,251,585 9.7723 2.409 2.409 2.421 2.381 2.576 4,194,388 2.4441 -4.46%
2007-02-12 0 10.08 10.08 10.16 9.450 10.20 1,976,500 19,527,780 9.8800 2.521 2.521 2.541 2.364 2.551 7,902,587 2.4711 6.67%
2007-02-09 0 9.450 9.410 9.450 9.340 9.460 746,500 7,018,150 9.4014 2.364 2.354 2.364 2.336 2.366 2,984,711 2.3514 0.85%
2007-02-08 0 9.370 9.360 9.380 9.090 9.380 826,500 7,664,719 9.2737 2.344 2.341 2.346 2.273 2.346 3,304,573 2.3194 3.08%
2007-02-07 0 9.090 9.080 9.120 8.700 9.120 1,401,314 12,519,494 8.9341 2.273 2.271 2.281 2.176 2.281 5,602,836 2.2345 4.48%
2007-02-06 0 8.700 8.690 8.710 8.540 8.730 619,200 5,371,339 8.6746 2.176 2.173 2.178 2.136 2.183 2,475,731 2.1696 2.11%
2007-02-05 0 8.520 8.480 8.520 8.470 8.600 235,500 2,005,805 8.5172 2.131 2.121 2.131 2.118 2.151 941,593 2.1302 1.19%
2007-02-02 0 8.420 8.420 8.480 8.400 8.520 493,600 4,179,910 8.4682 2.106 2.106 2.121 2.101 2.131 1,973,548 2.1180 1.32%
2007-02-01 0 8.310 8.300 8.320 8.180 8.350 469,000 3,869,605 8.2508 2.078 2.076 2.081 2.046 2.088 1,875,190 2.0636 0.61%
2007-01-31 0 8.260 8.250 8.260 8.210 8.600 383,000 3,185,105 8.3162 2.066 2.063 2.066 2.053 2.151 1,531,339 2.0799 -3.28%
2007-01-30 0 8.540 8.540 8.550 8.320 8.600 352,300 2,972,170 8.4365 2.136 2.136 2.138 2.081 2.151 1,408,592 2.1100 2.89%
2007-01-29 0 8.300 8.210 8.300 8.100 8.340 287,000 2,370,580 8.2599 2.076 2.053 2.076 2.026 2.086 1,147,504 2.0659 0.12%
2007-01-26 0 8.290 8.280 8.290 8.180 8.300 507,500 4,210,310 8.2962 2.073 2.071 2.073 2.046 2.076 2,029,124 2.0749 -1.78%
2007-01-25 0 8.440 8.440 8.450 8.360 8.590 947,500 8,068,005 8.5150 2.111 2.111 2.113 2.091 2.148 3,788,364 2.1297 -0.82%
2007-01-24 0 8.510 8.510 8.520 8.500 8.900 718,250 6,136,617 8.5438 2.128 2.128 2.131 2.126 2.226 2,871,760 2.1369 -2.18%
2007-01-23 0 8.700 8.680 8.700 8.300 8.720 1,264,496 10,819,864 8.5567 2.176 2.171 2.176 2.076 2.181 5,055,800 2.1401 4.82%
2007-01-22 0 8.300 8.300 8.310 8.000 8.350 3,249,870 26,050,476 8.0159 2.076 2.076 2.078 2.001 2.088 12,993,867 2.0048 4.27%
2007-01-19 0 7.960 7.910 7.960 7.810 8.000 444,600 3,514,138 7.9040 1.991 1.978 1.991 1.953 2.001 1,777,632 1.9769 0.38%
2007-01-18 0 7.930 7.930 7.990 7.850 7.990 987,054 7,830,309 7.9330 1.983 1.983 1.998 1.963 1.998 3,946,511 1.9841 -0.38%
2007-01-17 0 7.960 7.950 7.960 7.900 7.990 792,000 6,266,269 7.9120 1.991 1.988 1.991 1.976 1.998 3,166,632 1.9788 0.76%
2007-01-16 0 7.900 7.900 7.960 7.800 8.000 105,600 833,985 7.8976 1.976 1.976 1.991 1.951 2.001 422,218 1.9752 -1.25%
2007-01-15 0 8.000 7.960 8.040 7.910 8.000 1,181,424 9,409,780 7.9648 2.001 1.991 2.011 1.978 2.001 4,723,656 1.9921 0.38%
2007-01-12 0 7.970 7.930 7.970 7.900 8.000 245,050 1,952,643 7.9683 1.993 1.983 1.993 1.976 2.001 979,777 1.9929 0.89%
2007-01-11 0 7.900 7.810 7.900 7.810 7.900 1,335,500 10,481,425 7.8483 1.976 1.953 1.976 1.953 1.976 5,339,694 1.9629 1.28%
2007-01-10 0 7.800 7.800 7.850 7.800 7.940 903,500 7,111,340 7.8709 1.951 1.951 1.963 1.951 1.986 3,612,440 1.9686 -0.76%
2007-01-09 0 7.860 7.850 7.880 7.710 7.890 892,500 6,937,965 7.7736 1.966 1.963 1.971 1.928 1.973 3,568,459 1.9442 2.48%
2007-01-08 0 7.670 7.670 7.900 7.660 7.800 317,700 2,444,456 7.6942 1.918 1.918 1.976 1.916 1.951 1,270,251 1.9244 0.13%
2007-01-05 0 7.660 7.660 7.750 7.610 7.700 348,700 2,669,699 7.6561 1.916 1.916 1.938 1.903 1.926 1,394,198 1.9149 -0.78%
2007-01-04 0 7.720 7.720 7.750 7.700 7.860 654,100 5,074,808 7.7585 1.931 1.931 1.938 1.926 1.966 2,615,270 1.9405 -2.15%
2007-01-03 0 7.890 7.860 7.900 7.800 7.900 232,500 1,832,640 7.8823 1.973 1.966 1.976 1.951 1.976 929,598 1.9714 0.90%
2007-01-02 0 7.820 7.800 7.820 7.760 7.840 219,570 1,712,484 7.7993 1.956 1.951 1.956 1.941 1.961 877,901 1.9507 0.62%
2006-12-29 0 7.910 7.900 7.910 7.880 8.010 755,600 5,972,000 7.9037 1.944 1.941 1.944 1.936 1.968 3,074,738 1.9423 -0.13%
2006-12-28 0 7.920 7.920 7.940 7.900 7.980 452,800 3,590,469 7.9295 1.946 1.946 1.951 1.941 1.961 1,842,564 1.9486 -0.75%
2006-12-27 0 7.980 7.950 7.980 7.930 8.000 210,500 1,677,400 7.9686 1.961 1.954 1.961 1.949 1.966 856,581 1.9583 0.63%
2006-12-22 0 7.930 7.930 7.950 7.770 7.960 243,500 1,921,895 7.8928 1.949 1.949 1.954 1.909 1.956 990,866 1.9396 2.06%
2006-12-21 0 7.770 7.760 7.780 7.730 7.780 252,210 1,957,015 7.7595 1.909 1.907 1.912 1.900 1.912 1,026,310 1.9068 -0.13%
2006-12-20 0 7.780 7.780 7.800 7.770 7.830 636,860 4,966,045 7.7977 1.912 1.912 1.917 1.909 1.924 2,591,553 1.9162 0.13%
2006-12-19 0 7.770 7.770 7.780 7.770 7.820 165,000 1,284,145 7.7827 1.909 1.909 1.912 1.909 1.922 671,429 1.9126 -0.13%
2006-12-18 0 7.780 7.780 7.800 7.750 8.000 270,000 2,105,555 7.7984 1.912 1.912 1.917 1.905 1.966 1,098,702 1.9164 0.65%
2006-12-15 0 7.730 7.720 7.730 7.700 7.800 264,000 2,044,235 7.7433 1.900 1.897 1.900 1.892 1.917 1,074,286 1.9029 -0.90%
2006-12-14 0 7.800 7.780 7.800 7.760 7.810 429,300 3,345,720 7.7934 1.917 1.912 1.917 1.907 1.919 1,746,936 1.9152 0.78%
2006-12-13 0 7.740 7.710 7.740 7.630 7.800 117,000 908,250 7.7628 1.902 1.895 1.902 1.875 1.917 476,104 1.9077 -0.51%
2006-12-12 0 7.780 7.780 7.810 7.780 8.000 328,000 2,584,280 7.8789 1.912 1.912 1.919 1.912 1.966 1,334,719 1.9362 -1.52%
2006-12-11 0 7.900 7.820 7.900 7.600 8.200 525,500 4,135,145 7.8690 1.941 1.922 1.941 1.868 2.015 2,138,400 1.9338 -0.50%
2006-12-08 0 7.940 7.950 7.960 7.800 8.190 534,340 4,244,939 7.9443 1.951 1.954 1.956 1.917 2.013 2,174,372 1.9523 -3.76%
2006-12-07 0 8.250 8.150 8.250 8.200 8.400 285,800 2,383,745 8.3406 2.027 2.003 2.027 2.015 2.064 1,162,996 2.0497 -1.55%
2006-12-06 0 8.380 8.310 8.380 8.260 8.390 332,574 2,770,879 8.3316 2.059 2.042 2.059 2.030 2.062 1,353,332 2.0474 2.82%
2006-12-05 0 8.150 8.150 8.200 8.100 8.220 194,500 1,590,760 8.1787 2.003 2.003 2.015 1.991 2.020 791,472 2.0099 1.24%
2006-12-04 0 8.050 8.050 8.060 8.020 8.160 99,000 801,082 8.0917 1.978 1.978 1.981 1.971 2.005 402,857 1.9885 0.50%
2006-12-01 0 8.010 8.010 8.110 8.000 8.150 227,000 1,834,305 8.0806 1.968 1.968 1.993 1.966 2.003 923,724 1.9858 -1.84%
2006-11-30 0 8.160 8.150 8.160 8.000 8.180 238,500 1,933,215 8.1057 2.005 2.003 2.005 1.966 2.010 970,520 1.9919 2.00%
2006-11-29 0 8.000 7.980 8.000 7.800 8.120 454,000 3,597,204 7.9234 1.966 1.961 1.966 1.917 1.995 1,847,447 1.9471 1.01%
2006-11-28 0 7.920 7.870 7.920 7.800 8.240 286,300 2,265,718 7.9138 1.946 1.934 1.946 1.917 2.025 1,165,031 1.9448 -4.00%
2006-11-27 0 8.250 8.250 8.260 8.200 8.450 226,000 1,884,805 8.3398 2.027 2.027 2.030 2.015 2.077 919,654 2.0495 -1.90%
2006-11-24 0 8.410 8.400 8.420 8.400 8.550 742,100 6,324,251 8.5221 2.067 2.064 2.069 2.064 2.101 3,019,803 2.0943 0.24%
2006-11-23 0 8.390 8.390 8.400 8.250 8.630 1,701,450 14,475,820 8.5079 2.062 2.062 2.064 2.027 2.121 6,923,654 2.0908 -1.87%
2006-11-22 0 8.550 8.550 8.570 8.370 8.620 1,198,500 10,244,250 8.5476 2.101 2.101 2.106 2.057 2.118 4,877,016 2.1005 2.40%
2006-11-21 0 8.350 8.330 8.350 7.920 8.370 1,032,810 8,508,271 8.2380 2.052 2.047 2.052 1.946 2.057 4,202,779 2.0244 5.43%
2006-11-20 0 7.920 7.900 7.930 7.840 8.010 592,500 4,712,535 7.9536 1.946 1.941 1.949 1.927 1.968 2,411,040 1.9546 0.38%
2006-11-17 0 7.890 7.890 7.900 7.750 7.910 370,232 2,918,491 7.8829 1.939 1.939 1.941 1.905 1.944 1,506,573 1.9372 -0.25%
2006-11-16 0 7.910 7.910 7.930 7.730 7.950 507,001 3,995,698 7.8810 1.944 1.944 1.949 1.900 1.954 2,063,122 1.9367 2.33%
2006-11-15 0 7.730 7.690 7.730 7.620 7.730 572,400 4,397,708 7.6829 1.900 1.890 1.900 1.873 1.900 2,329,248 1.8880 1.98%
2006-11-14 0 7.580 7.570 7.580 7.540 7.680 374,500 2,828,930 7.5539 1.863 1.860 1.863 1.853 1.887 1,523,940 1.8563 0.53%
2006-11-13 0 7.540 7.540 7.550 7.510 7.600 131,540 991,235 7.5356 1.853 1.853 1.855 1.846 1.868 535,271 1.8518 -0.79%
2006-11-10 0 7.600 7.590 7.600 7.590 7.740 269,900 2,053,887 7.6098 1.868 1.865 1.868 1.865 1.902 1,098,295 1.8701 -1.81%
2006-11-09 0 7.740 7.740 7.750 7.450 7.800 609,800 4,662,283 7.6456 1.902 1.902 1.905 1.831 1.917 2,481,439 1.8789 3.89%
2006-11-08 0 7.450 7.450 7.470 7.450 7.490 646,500 4,829,245 7.4698 1.831 1.831 1.836 1.831 1.841 2,630,781 1.8357 -0.27%
2006-11-07 0 7.470 7.410 7.470 7.400 7.550 742,325 5,536,048 7.4577 1.836 1.821 1.836 1.819 1.855 3,020,718 1.8327 0.95%
2006-11-06 0 7.400 7.370 7.400 7.330 7.400 93,105 686,402 7.3723 1.819 1.811 1.819 1.801 1.819 378,869 1.8117 0.14%
2006-11-03 0 7.390 7.380 7.400 7.370 7.480 204,000 1,508,815 7.3962 1.816 1.814 1.819 1.811 1.838 830,130 1.8176 -0.94%
2006-11-02 0 7.460 7.400 7.460 7.390 7.500 240,500 1,795,580 7.4660 1.833 1.819 1.833 1.816 1.843 978,659 1.8347 0.81%
2006-11-01 0 7.400 7.380 7.400 7.330 7.400 179,350 1,320,903 7.3649 1.819 1.814 1.819 1.801 1.819 729,823 1.8099 0.41%
2006-10-31 0 7.370 7.370 7.400 7.290 7.390 152,500 1,120,525 7.3477 1.811 1.811 1.819 1.791 1.816 620,563 1.8057 0.00%
2006-10-27 0 7.370 7.320 7.370 7.340 7.550 169,903 1,261,342 7.4239 1.811 1.799 1.811 1.804 1.855 691,381 1.8244 -1.60%
2006-10-26 0 7.490 7.440 7.490 7.470 7.530 292,000 2,189,485 7.4982 1.841 1.828 1.841 1.836 1.850 1,188,226 1.8427 0.13%
2006-10-25 0 7.480 7.450 7.480 7.370 7.480 637,520 4,718,077 7.4007 1.838 1.831 1.838 1.811 1.838 2,594,239 1.8187 1.36%
2006-10-24 0 7.380 7.380 7.390 7.290 7.450 405,480 2,979,842 7.3489 1.814 1.814 1.816 1.791 1.831 1,650,006 1.8060 -0.40%
2006-10-23 0 7.410 7.400 7.450 7.320 7.480 495,720 3,677,815 7.4191 1.821 1.819 1.831 1.799 1.838 2,017,217 1.8232 1.37%
2006-10-20 0 7.310 7.350 7.390 7.280 7.400 590,500 4,319,330 7.3147 1.796 1.806 1.816 1.789 1.819 2,402,902 1.7975 -0.54%
2006-10-19 0 7.350 7.350 7.370 7.320 7.460 590,500 4,362,660 7.3881 1.806 1.806 1.811 1.799 1.833 2,402,902 1.8156 -0.54%
2006-10-18 0 7.390 7.380 7.440 7.390 7.580 375,500 2,780,550 7.4049 1.816 1.814 1.828 1.816 1.863 1,528,010 1.8197 0.00%
2006-10-17 0 7.390 7.390 7.430 7.380 7.570 573,500 4,265,565 7.4378 1.816 1.816 1.826 1.814 1.860 2,333,724 1.8278 -2.12%
2006-10-16 0 7.550 7.550 7.560 7.500 8.000 285,380 2,183,753 7.6521 1.855 1.855 1.858 1.843 1.966 1,161,287 1.8805 -2.96%
2006-10-13 0 7.780 7.780 7.800 7.780 8.000 960,375 7,550,830 7.8624 1.912 1.912 1.917 1.912 1.966 3,908,022 1.9321 0.39%
2006-10-12 0 7.750 7.720 7.750 7.250 7.900 1,866,750 14,154,575 7.5825 1.905 1.897 1.905 1.782 1.941 7,596,303 1.8634 7.64%
2006-10-11 0 7.200 7.200 7.220 7.170 7.400 2,449,500 17,680,990 7.2182 1.769 1.769 1.774 1.762 1.819 9,967,668 1.7738 0.42%
2006-10-10 0 7.170 7.150 7.170 7.150 7.320 684,650 4,942,920 7.2196 1.762 1.757 1.762 1.757 1.799 2,786,023 1.7742 -2.58%
2006-10-09 0 7.360 7.360 7.390 7.360 7.560 850,900 6,363,565 7.4786 1.809 1.809 1.816 1.809 1.858 3,462,539 1.8378 -2.65%
2006-10-06 0 7.560 7.560 7.600 7.500 7.700 135,541 1,026,732 7.5751 1.858 1.858 1.868 1.843 1.892 551,552 1.8615 -1.82%
2006-10-05 0 7.700 7.600 7.700 7.560 7.780 1,085,550 8,379,303 7.7189 1.892 1.868 1.892 1.858 1.912 4,417,392 1.8969 0.65%
2006-10-04 0 7.650 7.530 7.650 7.520 7.820 202,000 1,552,460 7.6854 1.880 1.850 1.880 1.848 1.922 821,992 1.8887 -1.80%
2006-10-03 0 7.790 7.780 7.790 7.780 7.810 149,300 1,162,265 7.7848 1.914 1.912 1.914 1.912 1.919 607,541 1.9131 -0.13%
2006-09-29 0 7.800 7.800 7.900 7.700 7.900 574,500 4,472,655 7.7853 1.917 1.917 1.941 1.892 1.941 2,337,794 1.9132 0.00%
2006-09-28 0 7.800 7.790 7.850 7.760 7.940 199,500 1,567,870 7.8590 1.917 1.914 1.929 1.907 1.951 811,819 1.9313 -0.76%
2006-09-27 0 7.860 7.850 7.870 7.850 8.040 508,000 4,018,230 7.9099 1.932 1.929 1.934 1.929 1.976 2,067,187 1.9438 -2.36%
2006-09-26 0 8.050 8.010 8.050 8.050 8.170 79,500 644,515 8.1071 1.978 1.968 1.978 1.978 2.008 323,507 1.9923 -0.74%
2006-09-25 0 8.110 8.110 8.120 8.100 8.140 354,000 2,869,200 8.1051 1.993 1.993 1.995 1.991 2.000 1,440,520 1.9918 -0.25%
2006-09-22 0 8.130 8.120 8.130 8.110 8.200 501,500 4,079,160 8.1339 1.998 1.995 1.998 1.993 2.015 2,040,737 1.9989 -0.85%
2006-09-21 0 8.200 8.190 8.200 8.190 8.210 425,000 3,484,690 8.1993 2.015 2.013 2.015 2.013 2.018 1,729,438 2.0149 -0.24%
2006-09-20 0 8.220 8.210 8.220 8.210 8.260 325,800 2,678,478 8.2212 2.020 2.018 2.020 2.018 2.030 1,325,767 2.0203 -0.12%
2006-09-19 0 8.230 8.230 8.260 8.210 8.290 190,400 1,567,077 8.2304 2.022 2.022 2.030 2.018 2.037 774,788 2.0226 -0.72%
2006-09-18 0 8.290 8.280 8.290 8.280 8.310 456,572 3,787,237 8.2949 2.037 2.035 2.037 2.035 2.042 1,857,913 2.0384 -0.12%
2006-09-15 0 8.300 8.290 8.300 8.290 8.340 434,032 3,610,334 8.3181 2.040 2.037 2.040 2.037 2.050 1,766,192 2.0441 -0.12%
2006-09-14 0 8.310 8.300 8.340 8.300 8.320 490,000 4,070,845 8.3078 2.042 2.040 2.050 2.040 2.045 1,993,941 2.0416 0.48%
2006-09-13 0 8.270 8.260 8.270 8.200 8.440 389,500 3,223,500 8.2760 2.032 2.030 2.032 2.015 2.074 1,584,979 2.0338 -1.31%
2006-09-12 0 8.380 8.370 8.390 8.300 8.400 211,000 1,769,685 8.3871 2.059 2.057 2.062 2.040 2.064 858,615 2.0611 -0.36%
2006-09-11 0 8.410 8.410 8.420 8.390 8.560 156,500 1,317,990 8.4217 2.067 2.067 2.069 2.062 2.104 636,840 2.0696 0.48%
2006-09-08 0 8.370 8.340 8.370 8.340 8.370 124,500 1,039,400 8.3486 2.057 2.050 2.057 2.050 2.057 506,624 2.0516 0.00%
2006-09-07 0 8.370 8.360 8.380 8.200 8.410 648,650 5,426,093 8.3652 2.057 2.054 2.059 2.015 2.067 2,639,530 2.0557 -0.48%
2006-09-06 0 8.410 8.400 8.410 8.360 8.430 470,000 3,947,968 8.3999 2.067 2.064 2.067 2.054 2.072 1,912,555 2.0642 0.12%
2006-09-05 0 8.400 8.400 8.420 8.340 8.420 607,861 5,094,457 8.3810 2.064 2.064 2.069 2.050 2.069 2,473,548 2.0596 0.60%
2006-09-04 0 8.350 8.340 8.360 8.280 8.350 285,200 2,373,035 8.3206 2.052 2.050 2.054 2.035 2.052 1,160,555 2.0447 0.97%
2006-09-01 0 8.270 8.260 8.270 8.210 8.290 179,611 1,483,959 8.2621 2.032 2.030 2.032 2.018 2.037 730,885 2.0304 0.00%
2006-08-31 0 8.270 8.260 8.270 8.230 8.400 218,310 1,803,111 8.2594 2.032 2.030 2.032 2.022 2.064 888,362 2.0297 -1.55%
2006-08-30 0 8.400 8.380 8.400 8.240 8.400 542,000 4,543,872 8.3835 2.064 2.059 2.064 2.025 2.064 2,205,542 2.0602 0.00%
2006-08-29 0 8.400 8.380 8.800 8.320 8.800 294,600 2,472,748 8.3936 2.064 2.059 2.163 2.045 2.163 1,198,806 2.0627 0.12%
2006-08-28 0 8.390 8.360 8.390 8.340 8.770 310,500 2,653,101 8.5446 2.062 2.054 2.062 2.050 2.155 1,263,507 2.0998 -4.11%
2006-08-25 0 8.750 8.720 8.740 8.650 9.080 320,264 2,785,613 8.6979 2.150 2.143 2.148 2.126 2.231 1,303,240 2.1375 4.17%
2006-08-24 0 8.400 8.400 8.430 8.350 8.430 137,000 1,150,030 8.3944 2.064 2.064 2.072 2.052 2.072 557,490 2.0629 0.00%
2006-08-23 0 8.400 8.370 8.380 8.350 8.440 48,500 406,785 8.3873 2.064 2.057 2.059 2.052 2.074 197,359 2.0611 0.48%
2006-08-22 0 8.360 8.350 8.380 8.230 8.530 172,130 1,436,274 8.3441 2.054 2.052 2.059 2.022 2.096 700,443 2.0505 -1.88%
2006-08-21 0 8.520 8.500 8.520 8.450 8.650 152,500 1,300,255 8.5263 2.094 2.089 2.094 2.077 2.126 620,563 2.0953 -1.67%
2006-08-18 0 8.940 8.830 8.940 8.800 8.940 336,600 2,985,630 8.8700 2.129 2.103 2.129 2.096 2.129 1,413,186 2.1127 2.17%
2006-08-17 0 8.750 8.780 8.800 8.710 8.760 138,000 1,204,380 8.7274 2.084 2.091 2.096 2.075 2.087 579,381 2.0787 0.92%
2006-08-16 0 8.670 8.700 8.710 8.660 8.720 450,000 3,911,940 8.6932 2.065 2.072 2.075 2.063 2.077 1,889,286 2.0706 0.12%
2006-08-15 0 8.660 8.730 8.740 8.620 8.760 73,800 640,469 8.6784 2.063 2.079 2.082 2.053 2.087 309,843 2.0671 -0.69%
2006-08-14 0 8.720 8.720 8.760 8.610 8.800 85,000 737,715 8.6790 2.077 2.077 2.087 2.051 2.096 356,865 2.0672 -0.91%
2006-08-11 0 8.800 8.720 8.800 8.720 8.800 38,000 334,320 8.7979 2.096 2.077 2.096 2.077 2.096 159,540 2.0955 1.03%
2006-08-10 0 8.710 8.650 8.770 8.590 8.790 25,000 217,710 8.7084 2.075 2.060 2.089 2.046 2.094 104,960 2.0742 -1.58%
2006-08-09 0 8.850 8.780 8.850 8.700 8.850 43,500 381,555 8.7714 2.108 2.091 2.108 2.072 2.108 182,631 2.0892 0.68%
2006-08-08 0 8.790 8.730 8.790 8.700 8.880 53,500 466,385 8.7175 2.094 2.079 2.094 2.072 2.115 224,615 2.0764 0.69%
2006-08-07 0 8.730 8.730 8.880 8.500 8.730 50,500 439,125 8.6955 2.079 2.079 2.115 2.025 2.079 212,020 2.0712 0.58%
2006-08-04 0 8.680 8.600 8.680 8.600 8.750 66,882 579,972 8.6716 2.067 2.048 2.067 2.048 2.084 280,798 2.0654 -1.03%
2006-08-03 0 8.770 8.700 8.850 8.620 8.800 97,000 841,160 8.6718 2.089 2.072 2.108 2.053 2.096 407,246 2.0655 1.74%
2006-08-02 0 8.620 8.610 8.630 8.600 8.650 58,500 503,855 8.6129 2.053 2.051 2.056 2.048 2.060 245,607 2.0515 -0.35%
2006-08-01 0 8.650 8.650 8.750 8.610 8.690 15,500 133,835 8.6345 2.060 2.060 2.084 2.051 2.070 65,075 2.0566 -0.23%
2006-07-31 0 8.670 8.670 8.750 8.610 8.700 57,500 498,525 8.6700 2.065 2.065 2.084 2.051 2.072 241,409 2.0651 -1.14%
2006-07-28 0 8.770 8.760 8.890 8.750 8.900 81,900 721,550 8.8101 2.089 2.087 2.117 2.084 2.120 343,850 2.0984 -1.57%
2006-07-27 0 8.910 8.910 8.930 8.650 8.970 127,500 1,134,205 8.8957 2.122 2.122 2.127 2.060 2.137 535,298 2.1188 1.02%
2006-07-26 0 8.820 8.700 8.840 8.680 8.880 72,500 639,700 8.8234 2.101 2.072 2.106 2.067 2.115 304,385 2.1016 0.57%
2006-07-25 0 8.770 8.770 8.840 8.600 8.900 65,500 576,325 8.7989 2.089 2.089 2.106 2.048 2.120 274,996 2.0958 1.04%
2006-07-24 0 8.680 8.670 8.680 8.600 8.730 63,500 550,870 8.6751 2.067 2.065 2.067 2.048 2.079 266,599 2.0663 -1.36%
2006-07-21 0 8.800 8.800 8.950 8.800 9.000 174,000 1,538,275 8.8407 2.096 2.096 2.132 2.096 2.144 730,524 2.1057 -1.12%
2006-07-20 0 8.900 8.900 9.000 8.900 9.050 243,000 2,175,100 8.9510 2.120 2.120 2.144 2.120 2.156 1,020,214 2.1320 -1.11%
2006-07-19 0 9.000 8.950 9.000 8.950 9.100 328,000 2,964,975 9.0396 2.144 2.132 2.144 2.132 2.167 1,377,079 2.1531 0.00%
2006-07-18 0 9.000 8.950 9.000 8.950 9.100 218,500 1,966,100 8.9982 2.144 2.132 2.144 2.132 2.167 917,353 2.1432 0.56%
2006-07-17 0 8.950 8.900 8.950 8.800 8.950 189,500 1,677,425 8.8518 2.132 2.120 2.132 2.096 2.132 795,599 2.1084 0.00%
2006-07-14 0 8.950 8.950 9.000 8.800 9.150 412,500 3,686,250 8.9364 2.132 2.132 2.144 2.096 2.179 1,731,845 2.1285 -2.72%
2006-07-13 0 9.200 9.200 9.250 9.100 9.500 438,000 4,058,075 9.2650 2.191 2.191 2.203 2.167 2.263 1,838,905 2.2068 -2.13%
2006-07-12 0 9.400 9.350 9.400 9.250 9.700 1,228,716 11,614,875 9.4529 2.239 2.227 2.239 2.203 2.310 5,158,656 2.2515 1.62%
2006-07-11 0 9.250 9.200 9.250 8.600 9.450 1,192,900 10,801,195 9.0546 2.203 2.191 2.203 2.048 2.251 5,008,286 2.1567 9.47%
2006-07-10 0 8.450 8.450 8.500 8.450 8.600 864,600 7,393,281 8.5511 2.013 2.013 2.025 2.013 2.048 3,629,947 2.0367 -1.74%
2006-07-07 0 8.600 8.600 8.700 8.450 8.750 1,330,200 11,465,955 8.6197 2.048 2.048 2.072 2.013 2.084 5,584,728 2.0531 3.61%
2006-07-06 0 8.300 8.300 8.350 8.100 8.300 185,500 1,536,650 8.2838 1.977 1.977 1.989 1.929 1.977 778,805 1.9731 2.47%
2006-07-05 0 8.100 8.100 8.200 8.100 8.350 383,500 3,183,440 8.3010 1.929 1.929 1.953 1.929 1.989 1,610,091 1.9772 -2.99%
2006-07-04 0 8.350 8.350 8.400 8.350 8.550 581,470 4,915,976 8.4544 1.989 1.989 2.001 1.989 2.036 2,441,251 2.0137 -1.18%
2006-07-03 0 8.450 8.450 8.500 8.300 8.600 752,300 6,374,165 8.4729 2.013 2.013 2.025 1.977 2.048 3,158,466 2.0181 0.60%
2006-06-30 0 8.400 8.350 8.400 8.050 8.450 712,436 5,874,563 8.2457 2.001 1.989 2.001 1.917 2.013 2,991,100 1.9640 6.33%
2006-06-29 0 7.900 7.900 7.950 7.850 8.100 1,049,000 8,353,675 7.9635 1.882 1.882 1.894 1.870 1.929 4,404,135 1.8968 -1.86%
2006-06-28 0 8.050 8.000 8.100 8.050 8.100 80,000 645,300 8.0663 1.917 1.905 1.929 1.917 1.929 335,873 1.9213 0.63%
2006-06-27 0 8.000 7.950 8.000 7.950 8.050 353,000 2,828,550 8.0129 1.905 1.894 1.905 1.894 1.917 1,482,040 1.9086 1.27%
2006-06-26 0 7.900 7.850 7.900 7.800 8.000 193,000 1,522,550 7.8889 1.882 1.870 1.882 1.858 1.905 810,294 1.8790 0.64%
2006-06-23 0 7.850 7.800 7.850 7.800 8.050 148,000 1,167,025 7.8853 1.870 1.858 1.870 1.858 1.917 621,365 1.8782 -1.88%
2006-06-22 0 8.000 8.000 8.050 7.950 8.300 490,000 3,955,200 8.0718 1.905 1.905 1.917 1.894 1.977 2,057,222 1.9226 -1.84%
2006-06-21 0 8.150 8.150 8.200 8.000 8.300 120,155 977,765 8.1375 1.941 1.941 1.953 1.905 1.977 504,460 1.9382 -2.98%
2006-06-20 0 8.400 8.400 8.450 8.300 8.550 241,000 2,029,165 8.4198 2.001 2.001 2.013 1.977 2.036 1,011,817 2.0055 -2.33%
2006-06-19 0 8.600 8.600 8.650 8.500 8.750 948,050 8,210,170 8.6601 2.048 2.048 2.060 2.025 2.084 3,980,305 2.0627 2.38%
2006-06-16 0 8.400 8.400 8.450 8.000 8.450 725,100 6,000,160 8.2749 2.001 2.001 2.013 1.905 2.013 3,044,269 1.9710 5.66%
2006-06-15 0 7.950 7.800 7.950 7.800 7.950 323,950 2,544,793 7.8555 1.894 1.858 1.894 1.858 1.894 1,360,076 1.8711 1.92%
2006-06-14 0 7.800 7.800 7.900 7.350 7.850 470,500 3,563,900 7.5747 1.858 1.858 1.882 1.751 1.870 1,975,353 1.8042 2.63%
2006-06-13 0 7.600 7.550 7.600 7.400 7.750 266,500 1,997,575 7.4956 1.810 1.798 1.810 1.763 1.846 1,118,877 1.7853 -1.94%
2006-06-12 0 7.750 7.750 7.800 7.450 7.800 463,050 3,516,780 7.5948 1.846 1.846 1.858 1.774 1.858 1,944,075 1.8090 3.33%
2006-06-09 0 7.500 7.350 7.500 7.050 7.500 250,000 1,813,225 7.2529 1.786 1.751 1.786 1.679 1.786 1,049,603 1.7275 4.17%
2006-06-08 0 7.200 7.200 7.250 7.200 7.350 962,500 7,053,730 7.3286 1.715 1.715 1.727 1.715 1.751 4,040,972 1.7456 -2.70%
2006-06-07 0 7.400 7.400 7.450 7.350 7.400 427,200 3,146,420 7.3652 1.763 1.763 1.774 1.751 1.763 1,793,562 1.7543 0.68%
2006-06-06 0 7.350 7.350 7.400 7.350 7.750 1,325,000 9,852,325 7.4357 1.751 1.751 1.763 1.751 1.846 5,562,896 1.7711 -6.37%
2006-06-05 0 7.850 7.800 7.900 7.850 8.000 253,000 1,999,050 7.9014 1.870 1.858 1.882 1.870 1.905 1,062,198 1.8820 -1.88%
2006-06-02 0 8.000 7.950 8.000 7.900 8.150 2,422,560 19,423,028 8.0176 1.905 1.894 1.905 1.882 1.941 10,170,906 1.9097 3.23%
2006-06-01 0 7.750 7.750 7.800 7.750 8.600 1,354,450 10,827,200 7.9938 1.846 1.846 1.858 1.846 2.048 5,686,540 1.9040 -10.40%
2006-05-30 0 8.650 8.600 8.650 8.500 8.750 230,300 1,981,660 8.6047 2.060 2.048 2.060 2.025 2.084 966,894 2.0495 -1.14%
2006-05-29 0 8.750 8.600 8.750 8.400 9.200 681,000 5,939,475 8.7217 2.084 2.048 2.084 2.001 2.191 2,859,119 2.0774 -3.31%
2006-05-26 0 9.050 9.000 9.050 8.900 9.050 551,000 4,956,450 8.9954 2.156 2.144 2.156 2.120 2.156 2,313,325 2.1426 2.26%
2006-05-25 0 8.850 8.800 8.850 8.750 9.050 341,250 3,022,950 8.8585 2.108 2.096 2.108 2.084 2.156 1,432,708 2.1100 -1.67%
2006-05-24 0 9.000 9.000 9.050 9.000 9.300 450,700 4,095,440 9.0868 2.144 2.144 2.156 2.144 2.215 1,892,224 2.1644 -3.74%
2006-05-23 0 9.350 9.250 9.350 9.150 9.450 2,149,795 20,240,017 9.4149 2.227 2.203 2.227 2.179 2.251 9,025,726 2.2425 -1.58%
2006-05-22 0 9.500 9.450 9.500 9.400 9.650 143,550 1,363,823 9.5007 2.263 2.251 2.263 2.239 2.298 602,682 2.2629 -2.56%
2006-05-19 0 9.750 9.700 9.750 9.500 9.800 66,040 636,510 9.6382 2.322 2.310 2.322 2.263 2.334 277,263 2.2957 0.52%
2006-05-18 0 9.700 9.600 9.700 9.500 9.700 207,500 1,980,575 9.5449 2.310 2.287 2.310 2.263 2.310 871,171 2.2735 -1.02%
2006-05-17 0 9.800 9.750 9.800 9.600 9.850 124,920 1,213,694 9.7158 2.334 2.322 2.334 2.287 2.346 524,466 2.3142 2.08%
2006-05-16 0 9.600 9.600 9.650 9.500 9.700 252,500 2,423,650 9.5986 2.287 2.287 2.298 2.263 2.310 1,060,099 2.2862 -2.04%
2006-05-15 0 9.800 9.800 9.850 9.500 9.900 84,700 827,330 9.7678 2.334 2.334 2.346 2.263 2.358 355,606 2.3265 1.03%
2006-05-12 0 9.700 9.700 9.750 9.650 9.800 396,000 3,852,075 9.7275 2.310 2.310 2.322 2.298 2.334 1,662,571 2.3169 -2.02%
2006-05-11 0 9.900 9.850 9.900 9.850 10.10 360,800 3,590,165 9.9506 2.358 2.346 2.358 2.346 2.406 1,514,787 2.3701 -1.00%
2006-05-10 0 10.00 10.00 10.05 9.850 10.25 598,800 5,992,590 10.008 2.382 2.382 2.394 2.346 2.441 2,514,009 2.3837 -1.96%
2006-05-09 0 10.20 10.15 10.25 10.10 10.35 593,650 6,057,973 10.205 2.429 2.418 2.441 2.406 2.465 2,492,387 2.4306 -1.45%
2006-05-08 0 10.35 10.35 10.40 10.30 10.60 726,700 7,574,665 10.423 2.465 2.465 2.477 2.453 2.525 3,050,986 2.4827 -1.43%
2006-05-04 0 10.50 10.45 10.50 10.45 10.65 737,550 7,776,928 10.544 2.501 2.489 2.501 2.489 2.537 3,096,539 2.5115 -0.47%
2006-05-03 0 10.55 10.50 10.55 10.50 10.85 1,170,350 12,405,725 10.600 2.513 2.501 2.513 2.501 2.584 4,913,612 2.5248 -2.76%
2006-05-02 0 10.85 10.80 10.85 10.80 10.90 164,350 1,783,360 10.851 2.584 2.572 2.584 2.572 2.596 690,009 2.5845 0.46%
2006-04-28 0 10.80 10.80 10.85 10.60 10.80 208,500 2,225,250 10.673 2.572 2.572 2.584 2.525 2.572 875,369 2.5421 -0.46%
2006-04-27 0 10.85 10.75 10.85 10.55 10.85 411,984 4,429,931 10.753 2.584 2.560 2.584 2.513 2.584 1,729,679 2.5611 1.88%
2006-04-26 0 10.65 10.65 10.70 10.50 10.65 103,000 1,091,575 10.598 2.537 2.537 2.549 2.501 2.537 432,436 2.5242 1.91%
2006-04-25 0 10.45 10.45 10.50 10.45 10.90 368,000 3,894,825 10.584 2.489 2.489 2.501 2.489 2.596 1,545,016 2.5209 -2.79%
2006-04-24 0 10.75 10.70 10.75 10.70 11.00 273,500 2,957,725 10.814 2.560 2.549 2.560 2.549 2.620 1,148,266 2.5758 -0.46%
2006-04-21 0 10.80 10.80 10.85 10.80 10.90 203,000 2,202,750 10.851 2.572 2.572 2.584 2.572 2.596 852,278 2.5845 -0.92%
2006-04-20 0 10.90 10.85 10.90 10.85 11.10 1,007,750 11,062,775 10.978 2.596 2.584 2.596 2.584 2.644 4,230,950 2.6147 -2.24%
2006-04-19 0 11.15 11.15 11.20 11.15 11.55 305,200 3,431,945 11.245 2.656 2.656 2.668 2.656 2.751 1,281,355 2.6784 -3.04%
2006-04-18 0 11.50 11.45 11.50 10.95 11.50 1,288,730 14,588,701 11.320 2.739 2.727 2.739 2.608 2.739 5,410,620 2.6963 5.02%
2006-04-13 0 10.95 10.95 11.00 10.75 10.95 508,200 5,556,295 10.933 2.608 2.608 2.620 2.560 2.608 2,133,633 2.6041 2.34%
2006-04-12 0 10.70 10.70 10.75 10.60 10.70 271,200 2,895,075 10.675 2.549 2.549 2.560 2.525 2.549 1,138,609 2.5426 0.00%
2006-04-11 0 10.70 10.65 10.70 10.65 10.80 127,260 1,363,492 10.714 2.549 2.537 2.549 2.537 2.572 534,290 2.5520 0.47%
2006-04-10 0 10.65 10.65 10.70 10.60 10.80 205,480 2,188,785 10.652 2.537 2.537 2.549 2.525 2.572 862,690 2.5372 -0.47%
2006-04-07 0 10.70 10.65 10.70 10.60 10.95 561,050 6,023,790 10.737 2.549 2.537 2.549 2.525 2.608 2,355,519 2.5573 -0.93%
2006-04-06 0 10.80 10.80 10.85 10.75 11.00 658,150 7,144,938 10.856 2.572 2.572 2.584 2.560 2.620 2,763,185 2.5858 -0.46%
2006-04-04 0 10.85 10.80 10.85 10.75 10.95 1,634,600 17,655,010 10.801 2.584 2.572 2.584 2.560 2.608 6,862,725 2.5726 -1.36%
2006-04-03 0 11.00 11.00 11.05 10.90 11.10 1,020,250 11,224,050 11.001 2.620 2.620 2.632 2.596 2.644 4,283,430 2.6203 0.92%
2006-03-31 0 10.90 11.00 11.05 10.65 11.20 2,077,200 22,398,415 10.783 2.596 2.620 2.632 2.537 2.668 8,720,942 2.5683 -2.68%
2006-03-30 0 11.20 11.15 11.20 11.10 11.50 674,500 7,589,975 11.253 2.668 2.656 2.668 2.644 2.739 2,831,829 2.6802 -2.61%
2006-03-29 0 11.50 11.30 11.50 11.25 11.50 334,550 3,780,210 11.299 2.739 2.691 2.739 2.680 2.739 1,404,579 2.6913 0.44%
2006-03-28 0 11.45 11.30 11.45 11.25 11.45 447,350 5,093,503 11.386 2.727 2.691 2.727 2.680 2.727 1,878,160 2.7120 1.78%
2006-03-27 0 11.25 11.20 11.25 11.20 11.50 252,000 2,835,350 11.251 2.680 2.668 2.680 2.668 2.739 1,058,000 2.6799 -2.17%
2006-03-24 0 11.50 11.30 11.50 11.30 11.65 520,600 6,004,835 11.534 2.739 2.691 2.739 2.691 2.775 2,185,693 2.7473 -1.29%
2006-03-23 0 11.65 11.50 11.65 11.50 11.80 710,368 8,218,758 11.570 2.775 2.739 2.775 2.739 2.811 2,982,418 2.7557 1.75%
2006-03-22 0 11.45 11.45 11.55 11.35 11.70 554,050 6,379,840 11.515 2.727 2.727 2.751 2.703 2.787 2,326,130 2.7427 0.00%
2006-03-21 0 11.45 11.35 11.50 11.10 11.70 1,629,350 18,687,220 11.469 2.727 2.703 2.739 2.644 2.787 6,840,683 2.7318 3.15%
2006-03-20 0 11.10 11.20 11.25 11.00 11.10 65,900 726,405 11.023 2.644 2.668 2.680 2.620 2.644 276,675 2.6255 0.91%
2006-03-17 0 11.00 10.95 11.00 10.75 11.05 309,250 3,396,575 10.983 2.620 2.608 2.620 2.560 2.632 1,298,359 2.6161 0.00%
2006-03-16 0 11.00 10.95 11.05 11.00 11.10 551,500 6,070,225 11.007 2.620 2.608 2.632 2.620 2.644 2,315,424 2.6216 0.00%
2006-03-15 0 11.00 11.00 11.05 10.95 11.05 172,250 1,896,650 11.011 2.620 2.620 2.632 2.608 2.632 723,177 2.6227 0.46%
2006-03-14 0 10.95 10.95 11.05 10.95 11.05 559,900 6,157,655 10.998 2.608 2.608 2.632 2.608 2.632 2,350,691 2.6195 -0.45%
2006-03-13 0 11.00 10.95 11.00 10.95 11.05 524,800 5,774,225 11.003 2.620 2.608 2.620 2.608 2.632 2,203,327 2.6207 0.00%
2006-03-10 0 11.00 10.95 11.00 10.90 11.05 723,000 7,953,552 11.001 2.620 2.608 2.620 2.596 2.632 3,035,452 2.6202 0.00%
2006-03-09 0 11.00 10.95 11.00 10.75 11.00 650,000 7,087,250 10.903 2.620 2.608 2.620 2.560 2.620 2,728,968 2.5970 3.77%
2006-03-08 0 10.60 10.55 10.60 10.55 11.00 637,750 6,852,075 10.744 2.525 2.513 2.525 2.513 2.620 2,677,537 2.5591 -4.93%
2006-03-07 0 11.15 11.15 11.20 11.10 11.25 1,161,500 12,976,125 11.172 2.656 2.656 2.668 2.644 2.680 4,876,456 2.6610 -1.76%
2006-03-06 0 11.35 11.25 11.40 11.20 11.40 1,368,650 15,446,756 11.286 2.703 2.680 2.715 2.668 2.715 5,746,157 2.6882 -0.44%
2006-03-03 0 11.40 11.30 11.40 11.05 11.65 1,927,100 22,032,165 11.433 2.715 2.691 2.715 2.632 2.775 8,090,760 2.7231 2.24%
2006-03-02 0 11.15 11.15 11.25 11.05 11.30 1,201,000 13,418,400 11.173 2.656 2.656 2.680 2.632 2.691 5,042,293 2.6612 -1.33%
2006-03-01 0 11.30 11.30 11.35 11.25 11.40 488,500 5,533,700 11.328 2.691 2.691 2.703 2.680 2.715 2,050,924 2.6981 -1.31%
2006-02-28 0 11.45 11.40 11.45 11.40 11.60 751,500 8,619,250 11.469 2.727 2.715 2.727 2.715 2.763 3,155,107 2.7318 0.00%
2006-02-27 0 11.45 11.45 11.50 11.45 11.55 666,400 7,635,795 11.458 2.727 2.727 2.739 2.727 2.751 2,797,822 2.7292 0.00%
2006-02-24 0 11.45 11.40 11.45 11.35 11.45 317,500 3,612,150 11.377 2.727 2.715 2.727 2.703 2.727 1,332,996 2.7098 0.00%
2006-02-23 0 11.45 11.40 11.50 11.40 11.60 1,157,000 13,267,900 11.468 2.727 2.715 2.739 2.715 2.763 4,857,563 2.7314 0.00%
2006-02-22 0 11.45 11.40 11.50 11.35 11.70 2,719,000 31,197,150 11.474 2.727 2.715 2.739 2.703 2.787 11,415,483 2.7329 0.00%
2006-02-21 0 11.45 11.45 11.50 11.45 11.70 3,319,050 38,182,463 11.504 2.727 2.727 2.739 2.727 2.787 13,934,740 2.7401 -0.43%
2006-02-20 0 11.50 11.45 11.50 11.45 11.70 630,500 7,319,228 11.609 2.739 2.727 2.739 2.727 2.787 2,647,099 2.7650 -1.71%
2006-02-17 0 11.70 11.60 11.70 11.50 12.05 332,000 3,921,225 11.811 2.787 2.763 2.787 2.739 2.870 1,393,873 2.8132 -2.50%
2006-02-16 0 12.00 12.00 12.05 11.95 12.00 232,200 2,783,735 11.989 2.858 2.858 2.870 2.846 2.858 974,871 2.8555 0.84%
2006-02-15 0 11.90 11.90 11.95 11.85 12.00 597,908 7,106,562 11.886 2.834 2.834 2.846 2.822 2.858 2,510,264 2.8310 0.42%
2006-02-14 0 11.85 11.85 11.90 11.65 11.95 1,549,100 18,346,110 11.843 2.822 2.822 2.834 2.775 2.846 6,503,761 2.8208 1.72%
2006-02-13 0 11.65 11.65 11.75 11.60 11.85 794,100 9,337,980 11.759 2.775 2.775 2.799 2.763 2.822 3,333,959 2.8009 -0.85%
2006-02-10 0 11.75 11.65 11.75 11.60 11.80 601,190 7,002,426 11.648 2.799 2.775 2.799 2.763 2.811 2,524,043 2.7743 2.62%
2006-02-09 0 11.45 11.45 11.55 11.25 11.50 623,450 7,102,238 11.392 2.727 2.727 2.751 2.680 2.739 2,617,500 2.7134 0.44%
2006-02-08 0 11.40 11.35 11.45 11.20 11.90 1,281,740 14,703,345 11.471 2.715 2.703 2.727 2.668 2.834 5,381,273 2.7323 -3.80%
2006-02-07 0 11.85 11.85 11.90 11.85 12.35 967,500 11,691,400 12.084 2.822 2.822 2.834 2.822 2.942 4,061,964 2.8783 -2.47%
2006-02-06 0 12.15 12.15 12.20 12.05 12.45 572,200 6,977,540 12.194 2.894 2.894 2.906 2.870 2.965 2,402,332 2.9045 -2.02%
2006-02-03 0 12.40 12.30 12.40 12.35 12.80 998,700 12,443,849 12.460 2.953 2.930 2.953 2.942 3.049 4,192,954 2.9678 -0.80%
2006-02-02 0 12.50 12.40 12.50 12.00 12.50 1,056,470 13,053,332 12.356 2.977 2.953 2.977 2.858 2.977 4,435,497 2.9429 4.17%
2006-02-01 0 12.00 12.00 12.05 11.90 12.30 1,197,000 14,474,125 12.092 2.858 2.858 2.870 2.834 2.930 5,025,500 2.8801 -1.23%
2006-01-27 0 12.15 12.00 12.15 11.75 12.40 1,952,650 23,598,140 12.085 2.894 2.858 2.894 2.799 2.953 8,198,030 2.8785 7.52%
2006-01-26 0 11.30 11.25 11.30 11.30 11.95 2,032,700 23,540,507 11.581 2.691 2.680 2.691 2.691 2.846 8,534,113 2.7584 -3.42%
2006-01-25 0 11.70 11.50 11.70 11.30 11.70 404,700 4,667,060 11.532 2.787 2.739 2.787 2.691 2.787 1,699,097 2.7468 -0.43%
2006-01-24 0 11.75 11.75 11.80 11.70 12.00 224,000 2,635,575 11.766 2.799 2.799 2.811 2.787 2.858 940,444 2.8025 -0.84%
2006-01-23 0 11.85 11.75 11.85 11.60 12.00 579,150 6,777,885 11.703 2.822 2.799 2.822 2.763 2.858 2,431,510 2.7875 -1.25%
2006-01-20 0 12.00 11.95 12.00 11.50 12.25 1,007,240 12,035,397 11.949 2.858 2.846 2.858 2.739 2.918 4,228,809 2.8460 0.84%
2006-01-19 0 11.90 11.80 11.90 11.00 11.90 864,350 9,967,795 11.532 2.834 2.811 2.834 2.620 2.834 3,628,898 2.7468 6.73%
2006-01-18 0 11.15 11.05 11.15 10.80 11.15 924,500 10,169,425 11.000 2.656 2.632 2.656 2.572 2.656 3,881,432 2.6200 1.36%
2006-01-17 0 11.00 11.00 11.05 11.00 11.15 1,402,570 15,443,381 11.011 2.620 2.620 2.632 2.620 2.656 5,888,567 2.6226 -0.90%
2006-01-16 0 11.10 11.00 11.10 11.00 11.20 550,100 6,070,450 11.035 2.644 2.620 2.644 2.620 2.668 2,309,547 2.6284 0.91%
2006-01-13 0 11.00 10.95 11.10 10.95 11.00 520,360 5,715,791 10.984 2.620 2.608 2.644 2.608 2.620 2,184,686 2.6163 0.00%
2006-01-12 0 11.00 11.00 11.05 10.75 11.25 706,000 7,770,675 11.007 2.620 2.620 2.632 2.560 2.680 2,964,079 2.6216 3.29%
2006-01-11 0 10.65 10.65 10.70 10.50 10.65 245,150 2,594,770 10.584 2.537 2.537 2.549 2.501 2.537 1,029,241 2.5211 0.95%
2006-01-10 0 10.55 10.55 10.60 10.45 10.55 947,800 9,950,225 10.498 2.513 2.513 2.525 2.489 2.513 3,979,255 2.5005 0.48%
2006-01-09 0 10.50 10.45 10.50 10.30 10.55 582,950 6,102,238 10.468 2.501 2.489 2.501 2.453 2.513 2,447,464 2.4933 0.00%
2006-01-06 0 10.50 10.45 10.50 10.40 10.60 1,088,200 11,424,300 10.498 2.501 2.489 2.501 2.477 2.525 4,568,712 2.5006 -0.47%
2006-01-05 0 10.55 10.50 10.65 10.50 10.65 265,500 2,806,350 10.570 2.513 2.501 2.537 2.501 2.537 1,114,678 2.5176 0.96%
2006-01-04 0 10.45 10.45 10.50 10.40 10.70 160,000 1,681,300 10.508 2.489 2.489 2.501 2.477 2.549 671,746 2.5029 -0.48%
2006-01-03 0 10.50 10.45 10.50 10.50 10.60 24,000 252,150 10.506 2.501 2.489 2.501 2.501 2.525 100,762 2.5024 0.36%
2005-12-30 0 10.60 10.55 10.60 10.60 10.80 289,400 3,087,450 10.668 2.492 2.480 2.492 2.492 2.539 1,231,047 2.5080 -1.85%
2005-12-29 0 10.80 10.75 10.80 10.60 10.85 190,000 2,050,400 10.792 2.539 2.527 2.539 2.492 2.551 808,220 2.5369 2.37%
2005-12-28 0 10.55 10.55 10.65 10.45 10.65 129,000 1,355,475 10.508 2.480 2.480 2.504 2.457 2.504 548,739 2.4702 -0.94%
2005-12-23 0 10.65 10.60 10.75 10.60 10.65 268,600 2,850,215 10.611 2.504 2.492 2.527 2.492 2.504 1,142,568 2.4946 0.47%
2005-12-22 0 10.60 10.65 10.70 10.55 10.80 344,500 3,669,550 10.652 2.492 2.504 2.515 2.480 2.539 1,465,431 2.5041 -1.40%
2005-12-21 0 10.75 10.75 10.85 10.70 11.05 475,085 5,201,830 10.949 2.527 2.527 2.551 2.515 2.598 2,020,913 2.5740 -1.38%
2005-12-20 0 10.90 10.90 10.95 10.80 11.00 592,500 6,486,100 10.947 2.562 2.562 2.574 2.539 2.586 2,520,372 2.5735 -1.36%
2005-12-19 0 11.05 11.00 11.05 11.00 11.10 732,500 8,059,850 11.003 2.598 2.586 2.598 2.586 2.609 3,115,903 2.5867 0.45%
2005-12-16 0 11.00 10.95 11.05 10.90 11.05 840,030 9,225,304 10.982 2.586 2.574 2.598 2.562 2.598 3,573,313 2.5817 0.00%
2005-12-15 0 11.00 10.95 11.00 10.95 11.10 879,250 9,689,680 11.020 2.586 2.574 2.586 2.574 2.609 3,740,147 2.5907 -1.35%
2005-12-14 0 11.15 11.05 11.15 11.00 11.20 1,164,000 12,895,243 11.078 2.621 2.598 2.621 2.586 2.633 4,951,414 2.6044 0.90%
2005-12-13 0 11.05 11.00 11.05 10.85 11.20 522,700 5,759,885 11.019 2.598 2.586 2.598 2.551 2.633 2,223,457 2.5905 0.45%
2005-12-12 0 11.00 11.00 11.10 11.00 11.30 385,650 4,270,835 11.074 2.586 2.586 2.609 2.586 2.656 1,640,475 2.6034 1.38%
2005-12-09 0 10.85 10.80 10.85 10.45 10.85 1,326,700 14,116,870 10.641 2.551 2.539 2.551 2.457 2.551 5,643,506 2.5014 1.40%
2005-12-08 0 10.70 10.70 10.75 10.45 10.80 1,134,555 11,958,476 10.540 2.515 2.515 2.527 2.457 2.539 4,826,161 2.4778 1.42%
2005-12-07 0 10.55 10.55 10.60 10.45 10.65 2,188,550 22,989,138 10.504 2.480 2.480 2.492 2.457 2.504 9,309,636 2.4694 0.96%
2005-12-06 0 10.45 10.45 10.50 10.45 11.30 715,000 7,624,649 10.664 2.457 2.457 2.468 2.457 2.656 3,041,461 2.5069 -6.28%
2005-12-05 0 11.15 11.15 11.20 10.35 11.50 318,548 3,418,172 10.730 2.621 2.621 2.633 2.433 2.703 1,355,037 2.5226 6.70%
2005-12-02 0 10.45 10.40 10.45 10.40 10.45 97,500 1,014,875 10.409 2.457 2.445 2.457 2.445 2.457 414,745 2.4470 0.48%
2005-12-01 0 10.40 10.35 10.40 10.30 10.45 149,350 1,553,578 10.402 2.445 2.433 2.445 2.421 2.457 635,304 2.4454 -0.95%
2005-11-30 0 10.50 10.45 10.50 10.45 10.50 342,500 3,589,250 10.480 2.468 2.457 2.468 2.457 2.468 1,456,924 2.4636 0.48%
2005-11-29 0 10.45 10.45 10.50 10.30 10.45 66,500 689,950 10.375 2.457 2.457 2.468 2.421 2.457 282,877 2.4390 -0.48%
2005-11-28 0 10.50 10.45 10.50 10.45 10.60 509,950 5,353,543 10.498 2.468 2.457 2.468 2.457 2.492 2,169,221 2.4680 0.96%
2005-11-25 0 10.40 10.40 10.50 10.30 10.55 391,950 4,114,130 10.497 2.445 2.445 2.468 2.421 2.480 1,667,274 2.4676 -1.42%
2005-11-24 0 10.55 10.50 10.55 10.50 10.85 510,800 5,368,730 10.510 2.480 2.468 2.480 2.468 2.551 2,172,837 2.4708 2.43%
2005-11-23 0 10.30 10.25 10.30 10.20 10.35 974,750 10,038,370 10.298 2.421 2.410 2.421 2.398 2.433 4,146,384 2.4210 1.48%
2005-11-22 0 10.15 10.15 10.20 10.15 10.35 531,115 5,430,676 10.225 2.386 2.386 2.398 2.386 2.433 2,259,253 2.4037 -1.93%
2005-11-21 0 10.35 10.25 10.35 9.950 10.45 139,000 1,406,050 10.115 2.433 2.410 2.433 2.339 2.457 591,277 2.3780 1.47%
2005-11-18 0 10.20 10.20 10.30 10.20 10.45 69,000 705,875 10.230 2.398 2.398 2.421 2.398 2.457 293,512 2.4049 0.99%
2005-11-17 0 10.10 10.00 10.10 10.00 10.20 362,500 3,644,025 10.052 2.374 2.351 2.374 2.351 2.398 1,542,000 2.3632 1.00%
2005-11-16 0 10.00 10.00 10.05 10.00 10.10 199,300 1,996,755 10.019 2.351 2.351 2.363 2.351 2.374 847,781 2.3553 0.00%
2005-11-15 0 10.00 10.00 10.05 10.00 10.00 32,350 323,430 9.9978 2.351 2.351 2.363 2.351 2.351 137,610 2.3503 0.00%
2005-11-14 0 10.00 10.00 10.20 10.00 10.10 23,000 231,050 10.046 2.351 2.351 2.398 2.351 2.374 97,837 2.3616 -0.99%
2005-11-11 0 10.10 10.00 10.20 9.700 10.10 72,550 722,040 9.9523 2.374 2.351 2.398 2.280 2.374 308,613 2.3396 2.02%
2005-11-10 0 9.900 9.850 9.950 9.800 9.950 6,000 59,250 9.8750 2.327 2.316 2.339 2.304 2.339 25,523 2.3215 -1.00%
2005-11-09 0 10.00 10.00 10.10 10.00 10.00 10,150 101,250 9.9754 2.351 2.351 2.374 2.351 2.351 43,176 2.3451 0.00%
2005-11-08 0 10.00 10.00 10.20 9.700 10.25 408,000 4,144,375 10.158 2.351 2.351 2.398 2.280 2.410 1,735,547 2.3879 -1.96%
2005-11-07 0 10.20 10.00 10.20 10.20 10.45 592,400 6,100,945 10.299 2.398 2.351 2.398 2.398 2.457 2,519,946 2.4211 -2.39%
2005-11-04 0 10.45 10.40 10.45 10.35 10.50 677,100 7,042,545 10.401 2.457 2.445 2.457 2.433 2.468 2,880,242 2.4451 0.97%
2005-11-03 0 10.35 10.20 10.40 10.20 10.75 536,000 5,631,100 10.506 2.433 2.398 2.445 2.398 2.527 2,280,032 2.4697 -0.48%
2005-11-02 0 10.40 10.40 10.55 10.25 10.60 252,100 2,644,685 10.491 2.445 2.445 2.480 2.410 2.492 1,072,381 2.4662 -0.95%
2005-11-01 0 10.50 10.50 10.55 10.10 10.75 1,126,300 11,588,290 10.289 2.468 2.468 2.480 2.374 2.527 4,791,046 2.4187 3.96%
2005-10-31 0 10.10 10.10 10.20 9.550 10.20 896,600 8,816,230 9.8330 2.374 2.374 2.398 2.245 2.398 3,813,950 2.3116 6.88%
2005-10-28 0 9.450 9.450 9.500 9.300 9.500 1,004,350 9,433,930 9.3931 2.222 2.222 2.233 2.186 2.233 4,272,296 2.2082 -0.53%
2005-10-27 0 9.500 9.450 9.500 9.400 9.700 2,780,300 26,453,930 9.5148 2.233 2.222 2.233 2.210 2.280 11,826,818 2.2368 -3.55%
2005-10-26 0 9.850 9.850 9.900 9.800 9.900 1,066,750 10,522,633 9.8642 2.316 2.316 2.327 2.304 2.327 4,537,732 2.3189 -1.50%
2005-10-25 0 10.00 9.850 10.00 9.800 10.35 779,280 7,781,044 9.9849 2.351 2.316 2.351 2.304 2.433 3,314,895 2.3473 -1.48%
2005-10-24 0 10.15 10.10 10.15 10.00 10.30 60,000 612,225 10.204 2.386 2.374 2.386 2.351 2.421 255,228 2.3987 -1.46%
2005-10-21 0 10.30 10.25 10.30 10.10 10.35 543,240 5,575,320 10.263 2.421 2.410 2.421 2.374 2.433 2,310,830 2.4127 0.00%
2005-10-20 0 10.30 10.30 10.45 10.10 10.55 1,657,900 16,866,255 10.173 2.421 2.421 2.457 2.374 2.480 7,052,362 2.3916 3.52%
2005-10-19 0 9.950 9.950 10.00 9.900 10.00 415,550 4,124,858 9.9263 2.339 2.339 2.351 2.327 2.351 1,767,663 2.3335 -3.86%
2005-10-18 0 10.35 10.05 10.10 10.05 10.45 192,250 1,969,790 10.246 2.433 2.363 2.374 2.363 2.457 817,791 2.4087 -1.90%
2005-10-17 0 10.55 10.55 10.60 10.35 11.00 495,150 5,281,408 10.666 2.480 2.480 2.492 2.433 2.586 2,106,265 2.5075 -4.09%
2005-10-14 0 11.00 10.80 11.00 10.85 11.30 763,450 8,646,288 11.325 2.586 2.539 2.586 2.551 2.656 3,247,557 2.6624 -2.65%
2005-10-13 0 11.30 11.25 11.35 11.30 11.60 50,600 577,850 11.420 2.656 2.645 2.668 2.656 2.727 215,242 2.6847 0.44%
2005-10-12 0 11.25 11.25 11.40 11.20 12.30 589,100 7,051,959 11.971 2.645 2.645 2.680 2.633 2.892 2,505,909 2.8141 -8.54%
2005-10-10 0 12.30 12.20 12.30 12.20 12.30 246,150 3,019,350 12.266 2.892 2.868 2.892 2.868 2.892 1,047,071 2.8836 0.00%
2005-10-07 0 12.30 12.25 12.30 12.20 12.30 92,550 1,133,300 12.245 2.892 2.880 2.892 2.868 2.892 393,688 2.8787 1.23%
2005-10-06 0 12.15 12.15 12.20 12.10 12.35 336,500 4,094,350 12.167 2.856 2.856 2.868 2.845 2.903 1,431,401 2.8604 -2.80%
2005-10-05 0 12.50 12.45 12.60 12.35 12.80 206,300 2,575,480 12.484 2.939 2.927 2.962 2.903 3.009 877,557 2.9348 -2.34%
2005-10-04 0 12.80 12.75 12.85 12.75 12.85 346,650 4,439,865 12.808 3.009 2.997 3.021 2.997 3.021 1,474,577 3.0109 0.00%
2005-10-03 0 12.80 12.80 12.85 12.75 12.90 987,000 12,636,775 12.803 3.009 3.009 3.021 2.997 3.033 4,198,493 3.0098 -0.78%
2005-09-30 0 12.90 12.90 12.95 12.80 13.05 485,060 6,268,341 12.923 3.033 3.033 3.044 3.009 3.068 2,063,344 3.0380 0.00%
2005-09-29 0 12.90 12.90 13.00 12.90 13.05 61,000 791,422 12.974 3.033 3.033 3.056 3.033 3.068 259,481 3.0500 -0.77%
2005-09-28 0 13.00 12.95 13.00 12.90 13.20 513,600 6,726,670 13.097 3.056 3.044 3.056 3.033 3.103 2,184,748 3.0789 0.78%
2005-09-27 0 12.90 12.85 12.90 12.55 12.90 942,300 12,107,680 12.849 3.033 3.021 3.033 2.950 3.033 4,008,348 3.0206 0.39%
2005-09-26 0 12.85 12.70 12.85 12.85 12.90 23,742 306,061 12.891 3.021 2.986 3.021 3.021 3.033 100,994 3.0305 -0.77%
2005-09-23 0 12.95 12.95 13.00 12.95 12.95 377,905 4,900,055 12.966 3.044 3.044 3.056 3.044 3.044 1,607,529 3.0482 0.00%
2005-09-22 0 12.95 12.95 13.00 12.85 13.10 728,820 9,473,464 12.998 3.044 3.044 3.056 3.021 3.080 3,100,249 3.0557 0.39%
2005-09-21 0 12.90 12.90 12.95 12.65 12.95 421,100 5,431,470 12.898 3.033 3.033 3.044 2.974 3.044 1,791,272 3.0322 0.39%
2005-09-20 0 12.85 12.80 12.95 12.55 13.00 398,700 5,110,455 12.818 3.021 3.009 3.044 2.950 3.056 1,695,987 3.0133 2.39%
2005-09-16 0 12.55 12.55 12.60 12.35 12.65 119,200 1,493,215 12.527 2.950 2.950 2.962 2.903 2.974 507,052 2.9449 -0.79%
2005-09-15 0 12.65 12.50 12.65 12.50 12.70 75,000 949,245 12.657 2.974 2.939 2.974 2.939 2.986 319,034 2.9754 1.20%
2005-09-14 0 12.50 12.50 12.55 12.40 12.50 451,900 5,620,978 12.439 2.939 2.939 2.950 2.915 2.939 1,922,289 2.9241 0.00%
2005-09-13 0 12.50 12.25 12.50 12.25 12.80 149,450 1,857,073 12.426 2.939 2.880 2.939 2.880 3.009 635,729 2.9212 -2.72%
2005-09-12 0 12.85 12.75 12.85 12.75 13.00 284,710 3,667,707 12.882 3.021 2.997 3.021 2.997 3.056 1,211,097 3.0284 -0.39%
2005-09-09 0 12.90 12.90 13.00 12.90 13.05 135,850 1,761,725 12.968 3.033 3.033 3.056 3.033 3.068 577,878 3.0486 -1.15%
2005-09-08 0 13.05 13.00 13.10 13.00 13.15 493,000 6,486,590 13.157 3.068 3.056 3.080 3.056 3.091 2,097,119 3.0931 -0.38%
2005-09-07 0 13.10 13.00 13.20 13.10 13.30 424,044 5,585,227 13.171 3.080 3.056 3.103 3.080 3.127 1,803,795 3.0964 0.38%
2005-09-06 0 13.05 13.05 13.10 13.05 13.15 87,450 1,145,325 13.097 3.068 3.068 3.080 3.068 3.091 371,994 3.0789 -1.14%
2005-09-05 0 13.20 13.20 13.25 13.10 13.25 368,950 4,859,477 13.171 3.103 3.103 3.115 3.080 3.115 1,569,437 3.0963 0.38%
2005-09-02 0 13.15 13.15 13.20 13.15 13.30 742,000 9,866,150 13.297 3.091 3.091 3.103 3.091 3.127 3,156,314 3.1258 0.00%
2005-09-01 0 13.15 13.15 13.20 13.15 13.40 301,500 4,010,677 13.302 3.091 3.091 3.103 3.091 3.150 1,282,518 3.1272 -1.13%
2005-08-31 0 13.30 13.25 13.35 13.20 13.30 626,112 8,313,290 13.278 3.127 3.115 3.138 3.103 3.127 2,663,350 3.1214 0.00%
2005-08-30 0 13.30 13.30 13.45 13.10 13.30 45,000 593,375 13.186 3.127 3.127 3.162 3.080 3.127 191,421 3.0998 -1.48%
2005-08-29 0 13.50 13.25 13.50 13.05 13.50 67,000 883,825 13.191 3.174 3.115 3.174 3.068 3.174 285,004 3.1011 2.27%
2005-08-26 0 13.20 13.20 13.30 13.15 13.55 320,000 4,287,025 13.397 3.103 3.103 3.127 3.091 3.185 1,361,213 3.1494 -1.12%
2005-08-25 0 13.35 13.35 13.40 12.75 13.50 295,700 3,919,265 13.254 3.138 3.138 3.150 2.997 3.174 1,257,846 3.1159 4.71%
2005-08-24 0 12.75 12.75 12.80 12.70 13.30 479,000 6,336,633 13.229 2.997 2.997 3.009 2.986 3.127 2,037,566 3.1099 -5.20%
2005-08-23 0 13.45 13.30 13.50 13.30 13.70 210,500 2,853,400 13.555 3.162 3.127 3.174 3.127 3.221 895,423 3.1866 -1.82%
2005-08-22 0 13.70 13.70 13.75 13.60 14.00 194,000 2,656,400 13.693 3.221 3.221 3.232 3.197 3.291 825,236 3.2190 -1.12%
2005-08-19 0 16.00 15.95 16.00 15.90 16.10 758,174 12,124,340 15.992 3.257 3.247 3.257 3.237 3.277 3,724,542 3.2553 0.63%
2005-08-18 0 15.90 15.90 15.95 15.80 16.00 479,500 7,645,175 15.944 3.237 3.237 3.247 3.216 3.257 2,355,551 3.2456 -0.31%
2005-08-17 0 15.95 15.90 15.95 15.85 16.00 398,000 6,346,575 15.946 3.247 3.237 3.247 3.226 3.257 1,955,181 3.2460 -0.31%
2005-08-16 0 16.00 16.00 16.05 16.00 16.10 239,500 3,844,550 16.052 3.257 3.257 3.267 3.257 3.277 1,176,547 3.2677 -0.62%
2005-08-15 0 16.10 16.05 16.10 16.00 16.20 262,500 4,218,750 16.071 3.277 3.267 3.277 3.257 3.298 1,289,535 3.2715 0.31%
2005-08-12 0 16.05 16.00 16.05 16.00 16.15 271,749 4,366,647 16.069 3.267 3.257 3.267 3.257 3.288 1,334,971 3.2710 0.00%
2005-08-11 0 16.05 16.00 16.05 15.80 16.05 484,500 7,745,600 15.987 3.267 3.257 3.267 3.216 3.267 2,380,114 3.2543 1.90%
2005-08-10 0 15.75 15.75 15.80 15.70 15.80 907,500 14,272,275 15.727 3.206 3.206 3.216 3.196 3.216 4,458,108 3.2014 0.32%
2005-08-09 0 15.70 15.60 15.70 15.65 15.90 371,000 5,841,250 15.745 3.196 3.176 3.196 3.186 3.237 1,822,543 3.2050 -0.95%
2005-08-08 0 15.85 15.80 15.90 15.75 16.00 405,000 6,450,725 15.928 3.226 3.216 3.237 3.206 3.257 1,989,569 3.2423 0.96%
2005-08-05 0 15.70 15.65 15.70 15.60 15.80 423,200 6,639,550 15.689 3.196 3.186 3.196 3.176 3.216 2,078,977 3.1937 -0.63%
2005-08-04 0 15.80 15.75 15.80 15.75 16.00 425,500 6,758,300 15.883 3.216 3.206 3.216 3.206 3.257 2,090,275 3.2332 0.32%
2005-08-03 0 15.75 15.75 15.85 15.65 15.90 546,500 8,595,700 15.729 3.206 3.206 3.226 3.186 3.237 2,684,690 3.2017 -0.94%
2005-08-02 0 15.90 15.85 15.90 15.90 16.05 281,000 4,486,725 15.967 3.237 3.226 3.237 3.237 3.267 1,380,417 3.2503 0.00%
2005-08-01 0 15.90 15.90 15.95 15.90 15.95 116,500 1,857,250 15.942 3.237 3.237 3.247 3.237 3.247 572,308 3.2452 0.32%
2005-07-29 0 15.85 15.80 15.85 15.75 16.00 397,000 6,286,600 15.835 3.226 3.216 3.226 3.206 3.257 1,950,269 3.2235 0.96%
2005-07-28 0 15.70 15.65 15.70 15.65 15.85 526,168 8,277,371 15.731 3.196 3.186 3.196 3.186 3.226 2,584,808 3.2023 -0.95%
2005-07-27 0 15.85 15.80 15.85 15.80 16.00 157,000 2,497,775 15.909 3.226 3.216 3.226 3.216 3.257 771,265 3.2385 -0.31%
2005-07-26 0 15.90 15.85 15.90 15.85 16.00 125,800 1,998,235 15.884 3.237 3.226 3.237 3.226 3.257 617,994 3.2334 0.00%
2005-07-25 0 15.90 15.85 15.90 15.80 16.15 210,500 3,360,450 15.964 3.237 3.226 3.237 3.216 3.288 1,034,085 3.2497 0.63%
2005-07-22 0 15.80 15.80 16.00 15.80 16.10 294,000 4,705,925 16.007 3.216 3.216 3.257 3.216 3.277 1,444,280 3.2583 -1.25%
2005-07-21 0 16.00 16.00 16.15 16.00 16.25 613,500 9,914,675 16.161 3.257 3.257 3.288 3.257 3.308 3,013,828 3.2897 -0.93%
2005-07-20 0 16.15 16.15 16.20 16.15 16.40 333,500 5,422,575 16.260 3.288 3.288 3.298 3.288 3.338 1,638,324 3.3098 0.00%
2005-07-19 0 16.15 16.10 16.15 16.10 16.20 131,500 2,123,625 16.149 3.288 3.277 3.288 3.277 3.298 645,996 3.2874 0.62%
2005-07-18 0 16.05 16.00 16.05 16.05 16.35 230,164 3,723,266 16.177 3.267 3.257 3.267 3.267 3.328 1,130,684 3.2929 0.63%
2005-07-15 0 15.95 15.95 16.00 15.95 16.25 235,000 3,778,875 16.080 3.247 3.247 3.257 3.247 3.308 1,154,441 3.2733 -1.85%
2005-07-14 0 16.25 16.20 16.25 16.10 17.00 1,033,694 16,979,054 16.426 3.308 3.298 3.308 3.277 3.461 5,078,038 3.3436 1.25%
2005-07-13 0 16.05 16.00 16.40 15.20 16.10 508,000 8,045,400 15.837 3.267 3.257 3.338 3.094 3.277 2,495,558 3.2239 5.59%
2005-07-12 0 15.20 15.20 15.25 15.15 15.30 405,500 6,168,825 15.213 3.094 3.094 3.104 3.084 3.114 1,992,025 3.0968 -0.65%
2005-07-11 0 15.30 15.25 15.30 15.30 15.50 274,500 4,205,925 15.322 3.114 3.104 3.114 3.114 3.155 1,348,486 3.1190 0.00%
2005-07-08 0 15.30 15.25 15.30 15.25 15.35 700,150 10,713,028 15.301 3.114 3.104 3.114 3.104 3.125 3,439,498 3.1147 -0.97%
2005-07-07 0 15.45 15.40 15.50 15.10 15.50 257,350 3,946,600 15.336 3.145 3.135 3.155 3.074 3.155 1,264,236 3.1217 1.98%
2005-07-06 0 15.15 15.15 15.30 15.10 15.50 575,000 8,823,350 15.345 3.084 3.084 3.114 3.074 3.155 2,824,696 3.1236 -1.30%
2005-07-05 0 15.35 15.30 15.35 15.30 15.70 317,500 4,915,075 15.481 3.125 3.114 3.125 3.114 3.196 1,559,724 3.1512 -2.23%
2005-07-04 0 15.70 15.65 15.70 15.65 15.80 160,000 2,516,575 15.729 3.196 3.186 3.196 3.186 3.216 786,002 3.2017 -0.95%
2005-06-30 0 15.85 15.90 16.00 15.80 16.20 155,500 2,479,125 15.943 3.226 3.237 3.257 3.216 3.298 763,896 3.2454 -1.55%
2005-06-29 0 16.10 16.05 16.15 16.00 16.15 160,960 2,594,399 16.118 3.277 3.267 3.288 3.257 3.288 790,719 3.2811 0.63%
2005-06-28 0 16.00 15.95 16.00 15.90 16.50 701,500 11,268,525 16.063 3.257 3.247 3.257 3.237 3.359 3,446,130 3.2699 -1.54%
2005-06-27 0 16.25 16.25 16.30 15.80 16.65 475,000 7,719,550 16.252 3.308 3.308 3.318 3.216 3.389 2,333,445 3.3082 2.20%
2005-06-24 0 15.90 15.90 15.95 15.60 15.95 1,360,000 21,420,775 15.751 3.237 3.237 3.247 3.176 3.247 6,681,021 3.2062 0.63%
2005-06-23 0 15.80 15.75 15.80 15.30 16.10 2,094,320 32,900,558 15.709 3.216 3.206 3.216 3.114 3.277 10,288,380 3.1978 9.34%
2005-06-22 0 14.45 14.40 14.50 14.00 14.45 441,000 6,338,325 14.373 2.941 2.931 2.952 2.850 2.941 2,166,419 2.9257 3.21%
2005-06-21 0 14.00 13.95 14.00 13.95 14.10 123,500 1,730,300 14.011 2.850 2.840 2.850 2.840 2.870 606,696 2.8520 1.45%
2005-06-20 0 13.80 13.80 13.85 13.75 13.80 79,500 1,096,475 13.792 2.809 2.809 2.819 2.799 2.809 390,545 2.8076 0.73%
2005-06-17 0 13.70 13.70 13.75 13.70 13.80 60,500 831,500 13.744 2.789 2.789 2.799 2.789 2.809 297,207 2.7977 -0.72%
2005-06-16 0 13.80 13.80 13.90 13.70 13.90 46,500 643,450 13.838 2.809 2.809 2.830 2.789 2.830 228,432 2.8168 0.00%
2005-06-15 0 13.80 13.75 13.80 13.75 13.90 154,500 2,136,750 13.830 2.809 2.799 2.809 2.799 2.830 758,984 2.8153 -0.36%
2005-06-14 0 13.85 13.80 13.85 13.80 14.00 204,800 2,845,250 13.893 2.819 2.809 2.819 2.809 2.850 1,006,083 2.8280 0.00%
2005-06-13 0 13.85 13.80 13.85 13.60 14.00 267,800 3,725,465 13.911 2.819 2.809 2.819 2.768 2.850 1,315,572 2.8318 2.21%
2005-06-10 0 13.55 13.45 13.55 13.50 13.55 323,150 4,363,495 13.503 2.758 2.738 2.758 2.748 2.758 1,587,479 2.7487 1.12%
2005-06-09 0 13.40 13.35 13.40 13.40 13.40 98,500 1,319,900 13.400 2.728 2.718 2.728 2.728 2.728 483,883 2.7277 0.00%
2005-06-08 0 13.40 13.35 13.45 13.35 13.45 46,940 629,080 13.402 2.728 2.718 2.738 2.718 2.738 230,593 2.7281 -0.37%
2005-06-07 0 13.45 13.35 13.45 13.30 13.50 552,500 7,405,550 13.404 2.738 2.718 2.738 2.707 2.748 2,714,165 2.7285 1.13%
2005-06-06 0 13.30 13.30 13.55 13.30 13.30 3,000 39,900 13.300 2.707 2.707 2.758 2.707 2.707 14,738 2.7074 0.00%
2005-06-03 0 13.30 13.30 13.35 13.30 13.40 353,000 4,713,425 13.352 2.707 2.707 2.718 2.707 2.728 1,734,118 2.7181 -0.75%
2005-06-02 0 13.40 13.20 13.40 13.40 13.40 18,000 241,200 13.400 2.728 2.687 2.728 2.728 2.728 88,425 2.7277 -0.74%
2005-06-01 0 13.50 13.30 13.60 13.25 13.50 28,500 380,925 13.366 2.748 2.707 2.768 2.697 2.748 140,007 2.7208 1.50%
2005-05-31 0 13.30 13.30 13.40 13.30 13.40 282,000 3,771,000 13.372 2.707 2.707 2.728 2.707 2.728 1,385,329 2.7221 -0.75%
2005-05-30 0 13.40 13.30 13.45 13.30 13.40 18,500 246,400 13.319 2.728 2.707 2.738 2.707 2.728 90,882 2.7112 0.00%
2005-05-27 0 13.40 13.30 13.50 13.40 13.50 29,320 394,074 13.440 2.728 2.707 2.748 2.728 2.748 144,035 2.7360 -0.74%
2005-05-26 0 13.50 13.30 13.50 13.50 13.50 10,000 135,000 13.500 2.748 2.707 2.748 2.748 2.748 49,125 2.7481 0.75%
2005-05-25 0 13.40 13.40 13.45 13.40 13.55 296,500 4,088,625 13.790 2.728 2.728 2.738 2.728 2.758 1,456,561 2.8070 -0.74%
2005-05-24 0 13.50 13.50 13.70 13.40 13.75 10,000 134,725 13.473 2.748 2.748 2.789 2.728 2.799 49,125 2.7425 0.00%
2005-05-23 0 13.50 13.30 13.70 13.50 13.55 13,500 182,800 13.541 2.748 2.707 2.789 2.748 2.758 66,319 2.7564 -0.37%
2005-05-20 0 13.55 13.20 13.65 13.50 13.65 16,000 216,750 13.547 2.758 2.687 2.779 2.748 2.779 78,600 2.7576 0.00%
2005-05-19 0 13.55 13.20 13.55 - - 0 0 - 2.758 2.687 2.758 - - 0 - 0.00%
2005-05-18 0 13.55 13.45 13.85 13.40 13.55 9,000 121,200 13.467 2.758 2.738 2.819 2.728 2.758 44,213 2.7413 3.04%
2005-05-17 0 13.15 13.15 13.20 13.10 13.20 259,000 3,404,325 13.144 2.677 2.677 2.687 2.667 2.687 1,272,342 2.6756 -0.75%
2005-05-13 0 13.25 13.20 13.25 13.15 13.30 465,500 6,152,825 13.218 2.697 2.687 2.697 2.677 2.707 2,286,776 2.6906 -0.38%
2005-05-12 0 13.30 13.30 13.35 13.30 13.40 581,000 7,757,592 13.352 2.707 2.707 2.718 2.707 2.728 2,854,172 2.7180 -0.75%
2005-05-11 0 13.40 13.40 13.50 13.40 13.50 305,000 4,101,849 13.449 2.728 2.728 2.748 2.728 2.748 1,498,317 2.7376 -1.47%
2005-05-10 0 13.60 13.60 13.65 13.55 13.65 385,500 5,246,800 13.610 2.768 2.768 2.779 2.758 2.779 1,893,775 2.7706 -0.37%
2005-05-09 0 13.65 13.60 13.80 13.65 13.65 3,000 40,950 13.650 2.779 2.768 2.809 2.779 2.779 14,738 2.7786 -1.80%
2005-05-06 0 13.90 13.80 13.90 - - 0 0 - 2.830 2.809 2.830 - - 0 - 0.00%
2005-05-05 0 13.90 13.80 13.90 13.85 13.90 48,500 673,975 13.896 2.830 2.809 2.830 2.819 2.830 238,257 2.8288 0.00%
2005-05-04 0 13.90 13.70 13.90 13.70 13.90 14,000 194,400 13.886 2.830 2.789 2.830 2.789 2.830 68,775 2.8266 0.00%
2005-05-03 0 13.90 13.60 13.95 13.90 14.00 86,000 1,199,275 13.945 2.830 2.768 2.840 2.830 2.850 422,476 2.8387 -0.36%
2005-04-29 0 13.95 13.95 14.00 13.95 14.00 172,000 2,405,025 13.983 2.840 2.840 2.850 2.840 2.850 844,953 2.8463 -0.71%
2005-04-28 0 14.05 14.00 14.05 14.00 14.10 906,783 12,720,775 14.028 2.860 2.850 2.860 2.850 2.870 4,454,586 2.8557 -0.71%
2005-04-27 0 14.15 14.10 14.15 14.10 14.20 240,500 3,400,950 14.141 2.880 2.870 2.880 2.870 2.891 1,181,460 2.8786 -0.35%
2005-04-26 0 14.20 14.15 14.25 13.95 14.40 722,500 10,217,125 14.141 2.891 2.880 2.901 2.840 2.931 3,549,292 2.8786 1.79%
2005-04-25 0 13.95 13.90 14.00 13.75 13.95 54,000 750,025 13.889 2.840 2.830 2.850 2.799 2.840 265,276 2.8273 -0.36%
2005-04-22 0 14.00 13.95 14.00 13.90 14.00 131,700 1,838,100 13.957 2.850 2.840 2.850 2.830 2.850 646,978 2.8411 0.00%
2005-04-21 0 14.00 13.95 14.00 13.50 14.05 287,000 4,001,150 13.941 2.850 2.840 2.850 2.748 2.860 1,409,892 2.8379 2.94%
2005-04-20 0 13.60 13.50 13.65 13.60 14.00 105,000 1,457,125 13.877 2.768 2.748 2.779 2.768 2.850 515,814 2.8249 -2.86%
2005-04-19 0 14.00 13.95 14.00 13.85 14.00 81,000 1,128,675 13.934 2.850 2.840 2.850 2.819 2.850 397,914 2.8365 1.08%
2005-04-18 0 13.85 13.85 13.90 13.50 13.95 248,800 3,426,995 13.774 2.819 2.819 2.830 2.748 2.840 1,222,234 2.8039 -1.07%
2005-04-15 0 14.00 14.00 14.15 13.40 14.10 520,500 7,228,125 13.887 2.850 2.850 2.880 2.728 2.870 2,556,964 2.8268 1.82%
2005-04-14 0 13.75 13.75 13.90 13.60 14.05 351,000 4,833,225 13.770 2.799 2.799 2.830 2.768 2.860 1,724,293 2.8030 -2.48%
2005-04-13 0 14.10 14.10 14.20 14.05 14.15 246,609 3,478,715 14.106 2.870 2.870 2.891 2.860 2.880 1,211,471 2.8715 0.00%
2005-04-12 0 14.10 14.10 14.15 14.10 14.50 253,000 3,598,325 14.223 2.870 2.870 2.880 2.870 2.952 1,242,866 2.8952 -0.35%
2005-04-11 0 14.15 14.15 14.20 13.60 14.20 670,500 9,391,225 14.006 2.880 2.880 2.891 2.768 2.891 3,293,842 2.8511 4.04%
2005-04-08 0 13.60 13.60 13.65 13.50 13.80 313,000 4,252,250 13.585 2.768 2.768 2.779 2.748 2.809 1,537,617 2.7655 0.74%
2005-04-07 0 13.50 13.45 13.50 13.35 13.50 66,400 890,930 13.418 2.748 2.738 2.748 2.718 2.748 326,191 2.7313 0.75%
2005-04-06 0 13.40 13.40 13.45 13.35 13.50 603,000 8,099,350 13.432 2.728 2.728 2.738 2.718 2.748 2,962,247 2.7342 -0.74%
2005-04-04 0 13.50 13.45 13.50 13.45 13.50 265,500 3,579,575 13.482 2.748 2.738 2.748 2.738 2.748 1,304,273 2.7445 -1.10%
2005-04-01 0 13.65 13.35 13.65 13.70 13.70 160,000 2,192,000 13.700 2.779 2.718 2.779 2.789 2.789 786,002 2.7888 -1.80%
2005-03-31 0 13.90 13.40 13.90 13.35 14.00 692,500 9,407,100 13.584 2.830 2.728 2.830 2.718 2.850 3,401,917 2.7652 0.72%
2005-03-30 0 13.80 13.75 13.85 13.60 13.90 961,000 13,245,475 13.783 2.809 2.799 2.819 2.768 2.830 4,720,927 2.8057 2.22%
2005-03-29 0 13.50 13.45 13.50 13.45 13.60 444,000 5,996,250 13.505 2.748 2.738 2.748 2.738 2.768 2,181,157 2.7491 0.75%
2005-03-24 0 13.40 13.35 13.45 13.30 13.55 508,320 6,809,024 13.395 2.728 2.718 2.738 2.707 2.758 2,497,130 2.7267 0.75%
2005-03-23 0 13.30 13.30 13.40 13.10 13.50 564,000 7,537,225 13.364 2.707 2.707 2.728 2.667 2.748 2,770,659 2.7204 -1.48%
2005-03-22 0 13.50 13.45 13.50 13.45 13.70 706,000 9,575,200 13.563 2.748 2.738 2.748 2.738 2.789 3,468,236 2.7608 -2.17%
2005-03-21 0 13.80 13.75 13.85 13.75 13.85 589,500 8,126,100 13.785 2.809 2.799 2.819 2.799 2.819 2,895,928 2.8060 0.00%
2005-03-18 0 13.80 13.75 13.80 13.75 13.80 73,000 1,006,875 13.793 2.809 2.799 2.809 2.799 2.809 358,614 2.8077 0.73%
2005-03-17 0 13.70 13.65 13.70 13.60 13.75 175,900 2,403,785 13.666 2.789 2.779 2.789 2.768 2.799 864,111 2.7818 1.11%
2005-03-16 0 13.55 13.55 13.65 13.50 13.95 94,000 1,287,950 13.702 2.758 2.758 2.779 2.748 2.840 461,776 2.7891 -2.87%
2005-03-15 0 13.95 13.70 14.00 13.65 14.10 307,280 4,253,200 13.841 2.840 2.789 2.850 2.779 2.870 1,509,518 2.8176 -1.06%
2005-03-14 0 14.10 14.00 14.10 14.00 14.20 555,500 7,845,128 14.123 2.870 2.850 2.870 2.850 2.891 2,728,902 2.8748 -0.70%
2005-03-11 0 14.20 14.10 14.15 14.05 14.30 446,500 6,335,200 14.189 2.891 2.870 2.880 2.860 2.911 2,193,438 2.8883 1.43%
2005-03-10 0 14.00 14.00 14.20 13.90 14.20 711,500 9,962,345 14.002 2.850 2.850 2.891 2.830 2.891 3,495,255 2.8502 -1.75%
2005-03-09 0 14.25 14.20 14.25 13.80 14.25 857,500 12,146,725 14.165 2.901 2.891 2.901 2.809 2.901 4,212,482 2.8835 4.01%
2005-03-08 0 13.70 13.65 13.75 13.55 13.70 164,500 2,239,525 13.614 2.789 2.779 2.799 2.758 2.789 808,109 2.7713 1.48%
2005-03-07 0 13.50 13.50 13.60 13.40 13.85 335,500 4,572,400 13.629 2.748 2.748 2.768 2.728 2.819 1,648,149 2.7743 0.37%
2005-03-04 0 13.45 13.45 13.50 13.30 13.70 552,000 7,454,100 13.504 2.738 2.738 2.748 2.707 2.789 2,711,709 2.7489 -0.37%
2005-03-03 0 13.50 13.45 13.50 13.30 13.80 461,000 6,233,900 13.523 2.748 2.738 2.748 2.707 2.809 2,264,670 2.7527 -2.53%
2005-03-02 0 13.85 13.80 13.90 13.80 14.20 131,500 1,848,411 14.056 2.819 2.809 2.830 2.809 2.891 645,996 2.8613 -2.46%
2005-03-01 0 14.20 14.20 14.25 13.70 14.35 905,435 12,798,413 14.135 2.891 2.891 2.901 2.789 2.921 4,447,964 2.8774 0.71%
2005-02-28 0 14.10 14.10 14.50 13.50 14.60 749,200 10,577,470 14.118 2.870 2.870 2.952 2.748 2.972 3,680,457 2.8740 -0.35%
2005-02-25 0 14.15 14.20 14.50 13.30 15.20 3,126,180 45,114,810 14.431 2.880 2.891 2.952 2.707 3.094 15,357,408 2.9377 8.85%
2005-02-24 0 13.00 13.00 13.05 12.15 13.00 468,850 5,896,635 12.577 2.646 2.646 2.656 2.473 2.646 2,303,233 2.5602 7.44%
2005-02-23 0 12.10 12.05 12.10 11.90 12.10 312,500 3,753,225 12.010 2.463 2.453 2.463 2.422 2.463 1,535,161 2.4448 -0.82%
2005-02-22 0 12.20 12.20 12.25 12.20 12.35 143,800 1,761,990 12.253 2.483 2.483 2.494 2.483 2.514 706,420 2.4943 0.00%
2005-02-21 0 12.20 12.20 12.30 12.00 12.30 221,000 2,675,200 12.105 2.483 2.483 2.504 2.443 2.504 1,085,666 2.4641 1.67%
2005-02-18 0 12.00 12.00 12.10 12.00 12.20 231,203 2,786,515 12.052 2.443 2.443 2.463 2.443 2.483 1,135,788 2.4534 0.00%
2005-02-17 0 12.00 11.90 12.00 11.90 12.05 190,500 2,279,600 11.966 2.443 2.422 2.443 2.422 2.453 935,834 2.4359 0.84%
2005-02-16 0 11.90 11.90 12.05 11.90 12.10 306,000 3,661,500 11.966 2.422 2.422 2.453 2.422 2.463 1,503,230 2.4358 -0.42%
2005-02-15 0 11.95 11.95 12.30 11.95 12.10 207,249 2,483,838 11.985 2.433 2.433 2.504 2.433 2.463 1,018,114 2.4396 -1.65%
2005-02-14 0 12.15 12.00 12.15 12.00 12.30 154,500 1,879,250 12.163 2.473 2.443 2.473 2.443 2.504 758,984 2.4760 2.10%
2005-02-08 0 11.90 11.80 11.90 11.80 12.10 46,000 546,850 11.888 2.422 2.402 2.422 2.402 2.463 225,976 2.4200 -1.65%
2005-02-07 0 12.10 12.00 12.10 11.90 12.40 119,000 1,444,200 12.136 2.463 2.443 2.463 2.422 2.524 584,589 2.4705 2.54%
2005-02-04 0 11.80 11.65 11.80 11.65 11.90 212,500 2,493,600 11.735 2.402 2.371 2.402 2.371 2.422 1,043,910 2.3887 -0.84%
2005-02-03 0 11.90 11.85 11.90 11.70 12.00 231,150 2,744,675 11.874 2.422 2.412 2.422 2.382 2.443 1,135,528 2.4171 -0.83%
2005-02-02 0 12.00 11.95 12.00 11.70 12.10 807,700 9,679,770 11.984 2.443 2.433 2.443 2.382 2.463 3,967,839 2.4396 3.45%
2005-02-01 0 11.60 11.65 11.70 11.40 11.90 1,551,530 18,028,522 11.620 2.361 2.371 2.382 2.321 2.422 7,621,915 2.3654 2.65%
2005-01-31 0 11.30 11.25 11.30 10.80 11.60 671,100 7,643,040 11.389 2.300 2.290 2.300 2.198 2.361 3,296,789 2.3183 7.11%
2005-01-28 0 10.55 10.55 10.65 10.40 10.70 216,500 2,301,200 10.629 2.148 2.148 2.168 2.117 2.178 1,063,560 2.1637 1.44%
2005-01-27 0 10.40 10.40 10.45 10.30 10.40 662,500 6,856,000 10.349 2.117 2.117 2.127 2.097 2.117 3,254,542 2.1066 1.46%
2005-01-26 0 10.25 10.25 10.30 10.05 10.30 998,500 10,223,250 10.239 2.087 2.087 2.097 2.046 2.097 4,905,147 2.0842 1.99%
2005-01-25 0 10.05 10.05 10.10 9.900 10.15 646,500 6,479,250 10.022 2.046 2.046 2.056 2.015 2.066 3,175,941 2.0401 -0.99%
2005-01-24 0 10.15 10.10 10.15 10.10 10.30 376,000 3,817,025 10.152 2.066 2.056 2.066 2.056 2.097 1,847,106 2.0665 -2.40%
2005-01-21 0 10.40 10.30 10.40 10.15 10.50 168,000 1,734,375 10.324 2.117 2.097 2.117 2.066 2.137 825,303 2.1015 1.96%
2005-01-20 0 10.20 10.20 10.35 10.20 10.60 262,500 2,735,025 10.419 2.076 2.076 2.107 2.076 2.158 1,289,535 2.1209 -3.77%
2005-01-19 0 10.60 10.45 10.60 10.50 10.65 119,000 1,257,150 10.564 2.158 2.127 2.158 2.137 2.168 584,589 2.1505 -0.93%
2005-01-18 0 10.70 10.45 10.70 10.65 10.75 113,300 1,213,215 10.708 2.178 2.127 2.178 2.168 2.188 556,588 2.1797 0.00%
2005-01-17 0 10.70 10.60 10.70 10.50 10.75 124,000 1,325,300 10.688 2.178 2.158 2.178 2.137 2.188 609,152 2.1756 2.88%
2005-01-14 0 10.40 10.40 10.50 10.40 10.55 163,700 1,709,975 10.446 2.117 2.117 2.137 2.117 2.148 804,179 2.1264 0.00%
2005-01-13 0 10.40 10.35 10.40 10.15 10.50 140,850 1,455,013 10.330 2.117 2.107 2.117 2.066 2.137 691,928 2.1028 0.97%
2005-01-12 0 10.30 10.20 10.30 10.10 10.30 231,800 2,371,203 10.230 2.097 2.076 2.097 2.056 2.097 1,138,721 2.0823 1.48%
2005-01-11 0 10.15 10.15 10.20 10.05 10.30 505,700 5,146,700 10.177 2.066 2.066 2.076 2.046 2.097 2,484,259 2.0717 -1.46%
2005-01-10 0 10.30 10.25 10.35 10.20 10.35 458,550 4,721,928 10.298 2.097 2.087 2.107 2.076 2.107 2,252,634 2.0962 0.98%
2005-01-07 0 10.20 10.20 10.45 10.10 10.65 538,000 5,599,250 10.408 2.076 2.076 2.127 2.056 2.168 2,642,933 2.1186 -2.39%
2005-01-06 0 10.45 10.30 10.50 9.950 10.50 772,000 8,025,850 10.396 2.127 2.097 2.137 2.025 2.137 3,792,462 2.1163 4.50%
2005-01-05 0 10.00 9.950 10.00 9.950 10.50 654,200 6,696,520 10.236 2.036 2.025 2.036 2.025 2.137 3,213,768 2.0837 -5.21%
2005-01-04 0 10.55 10.50 10.60 10.40 10.65 673,200 7,094,815 10.539 2.148 2.137 2.158 2.117 2.168 3,307,105 2.1453 -0.19%
2005-01-03 0 10.70 10.60 10.75 10.45 10.75 334,153 3,536,382 10.583 2.152 2.132 2.162 2.101 2.162 1,661,721 2.1281 1.90%
2004-12-31 0 10.50 10.45 10.50 10.25 10.70 289,700 3,021,455 10.430 2.111 2.101 2.111 2.061 2.152 1,440,659 2.0973 2.94%
2004-12-30 0 10.20 10.20 10.25 10.15 10.50 324,008 3,352,957 10.348 2.051 2.051 2.061 2.041 2.111 1,611,271 2.0809 -2.86%
2004-12-29 0 10.50 10.45 10.50 10.45 10.50 94,068 983,247 10.453 2.111 2.101 2.111 2.101 2.111 467,794 2.1019 1.45%
2004-12-28 0 10.35 10.35 10.40 10.35 10.50 55,500 578,350 10.421 2.081 2.081 2.091 2.081 2.111 275,998 2.0955 -1.43%
2004-12-24 0 10.50 10.45 10.55 10.40 10.90 668,000 7,061,870 10.572 2.111 2.101 2.121 2.091 2.192 3,321,920 2.1258 -1.41%
2004-12-23 0 10.65 10.60 10.65 10.10 10.70 1,412,248 14,809,898 10.487 2.142 2.132 2.142 2.031 2.152 7,023,017 2.1088 5.45%
2004-12-22 0 10.10 10.10 10.15 9.900 10.15 608,500 6,113,375 10.047 2.031 2.031 2.041 1.991 2.041 3,026,031 2.0203 1.00%
2004-12-21 0 10.00 9.900 10.00 9.850 10.00 196,500 1,961,500 9.9822 2.011 1.991 2.011 1.981 2.011 977,182 2.0073 0.00%
2004-12-20 0 10.00 9.950 10.00 9.800 10.00 406,748 4,062,930 9.9888 2.011 2.001 2.011 1.971 2.011 2,022,731 2.0086 1.01%
2004-12-17 0 9.900 9.850 10.00 9.800 10.00 101,000 993,700 9.8386 1.991 1.981 2.011 1.971 2.011 502,266 1.9784 -0.50%
2004-12-16 0 9.950 9.850 10.00 9.800 10.25 559,000 5,557,750 9.9423 2.001 1.981 2.011 1.971 2.061 2,779,870 1.9993 -0.50%
2004-12-15 0 10.00 10.00 10.10 9.900 10.05 433,000 4,331,408 10.003 2.011 2.011 2.031 1.991 2.021 2,153,281 2.0115 2.56%
2004-12-14 0 9.750 9.750 10.00 9.750 10.25 425,533 4,240,372 9.9648 1.961 1.961 2.011 1.961 2.061 2,116,148 2.0038 -2.99%
2004-12-13 0 10.05 10.00 10.10 9.750 10.50 1,154,500 11,758,054 10.185 2.021 2.011 2.031 1.961 2.111 5,741,253 2.0480 1.52%
2004-12-10 0 9.900 9.850 9.900 9.550 10.25 1,416,536 13,979,112 9.8685 1.991 1.981 1.991 1.920 2.061 7,044,341 1.9844 -3.88%
2004-12-09 0 10.30 10.25 10.30 9.900 10.55 21,397,944 210,416,404 9.8335 2.071 2.061 2.071 1.991 2.121 106,410,571 1.9774 5.64%
2004-12-08 0 9.750 9.650 9.750 9.650 9.900 740,600 7,228,715 9.7606 1.961 1.941 1.961 1.941 1.991 3,682,955 1.9627 2.09%
2004-12-07 0 9.550 9.500 9.550 9.450 9.550 2,826,050 26,844,810 9.4991 1.920 1.910 1.920 1.900 1.920 14,053,761 1.9102 1.60%
2004-12-06 0 9.400 9.350 9.400 9.250 9.500 218,100 2,055,155 9.4230 1.890 1.880 1.890 1.860 1.910 1,084,597 1.8949 1.62%
2004-12-03 0 9.250 9.200 9.250 9.150 9.300 253,000 2,332,900 9.2209 1.860 1.850 1.860 1.840 1.870 1,258,152 1.8542 1.65%
2004-12-02 0 9.100 9.050 9.100 9.100 9.300 139,550 1,275,795 9.1422 1.830 1.820 1.830 1.830 1.870 693,973 1.8384 0.55%
2004-12-01 0 9.050 9.000 9.200 9.000 9.150 544,700 4,935,630 9.0612 1.820 1.810 1.850 1.810 1.840 2,708,757 1.8221 0.00%
2004-11-30 0 9.050 9.000 9.050 8.900 9.200 797,685 7,243,322 9.0804 1.820 1.810 1.820 1.790 1.850 3,966,835 1.8260 -1.63%
2004-11-29 0 9.200 9.200 9.250 9.200 9.950 230,500 2,178,950 9.4531 1.850 1.850 1.860 1.850 2.001 1,146,261 1.9009 -4.66%
2004-11-26 0 9.650 9.650 9.700 9.250 9.950 721,140 6,971,744 9.6677 1.941 1.941 1.951 1.860 2.001 3,586,182 1.9441 3.76%
2004-11-25 0 9.300 9.250 9.350 8.500 9.400 681,600 6,291,850 9.2310 1.870 1.860 1.880 1.709 1.890 3,389,552 1.8562 5.68%
2004-11-24 0 8.800 8.800 8.900 8.300 8.900 1,477,118 12,563,348 8.5053 1.770 1.770 1.790 1.669 1.790 7,345,611 1.7103 6.02%
2004-11-23 0 8.300 8.300 8.400 8.050 8.600 313,490 2,642,415 8.4290 1.669 1.669 1.689 1.619 1.729 1,558,965 1.6950 3.11%
2004-11-22 0 8.050 8.050 8.150 7.800 8.200 342,250 2,752,250 8.0416 1.619 1.619 1.639 1.568 1.649 1,701,987 1.6171 3.21%
2004-11-19 0 7.800 7.800 7.850 7.550 7.900 563,000 4,367,475 7.7575 1.568 1.568 1.579 1.518 1.589 2,799,762 1.5599 1.96%
2004-11-18 0 7.650 7.600 7.650 7.600 8.000 301,500 2,362,950 7.8373 1.538 1.528 1.538 1.528 1.609 1,499,340 1.5760 -3.77%
2004-11-17 0 7.950 7.900 8.000 7.900 8.250 619,750 4,975,880 8.0289 1.599 1.589 1.609 1.589 1.659 3,081,976 1.6145 -0.63%
2004-11-16 0 8.000 7.950 8.000 7.650 8.250 1,034,600 8,276,455 7.9997 1.609 1.599 1.609 1.538 1.659 5,144,998 1.6086 4.58%
2004-11-15 0 7.650 7.650 7.750 7.650 7.750 328,600 2,533,895 7.7112 1.538 1.538 1.558 1.538 1.558 1,634,106 1.5506 2.00%
2004-11-12 0 7.500 7.400 7.600 7.400 7.800 311,500 2,370,225 7.6091 1.508 1.488 1.528 1.488 1.568 1,549,069 1.5301 -1.96%
2004-11-11 0 7.650 7.650 7.700 7.100 7.700 5,397,250 38,186,515 7.0752 1.538 1.538 1.548 1.428 1.548 26,840,170 1.4227 7.75%
2004-11-10 0 7.100 7.000 7.200 6.950 7.250 559,100 3,981,885 7.1220 1.428 1.408 1.448 1.398 1.458 2,780,368 1.4321 3.65%
2004-11-09 0 6.850 6.800 6.900 6.850 6.950 153,350 1,060,390 6.9148 1.377 1.367 1.388 1.377 1.398 762,599 1.3905 -0.72%
2004-11-08 0 6.900 6.850 6.950 6.850 7.200 364,000 2,557,275 7.0255 1.388 1.377 1.398 1.377 1.448 1,810,148 1.4127 -1.43%
2004-11-05 0 7.000 7.050 7.100 6.900 7.100 438,000 3,070,725 7.0108 1.408 1.418 1.428 1.388 1.428 2,178,145 1.4098 1.45%
2004-11-04 0 6.900 6.850 6.900 6.850 7.000 278,000 1,930,350 6.9437 1.388 1.377 1.388 1.377 1.408 1,382,476 1.3963 0.73%
2004-11-03 0 6.850 6.850 7.000 6.600 6.850 57,100 386,740 6.7730 1.377 1.377 1.408 1.327 1.377 283,955 1.3620 5.38%
2004-11-02 0 6.500 6.500 6.700 6.450 6.750 373,000 2,460,975 6.5978 1.307 1.307 1.347 1.297 1.357 1,854,905 1.3267 0.78%
2004-11-01 0 6.450 6.400 6.450 6.400 6.450 21,000 135,000 6.4286 1.297 1.287 1.297 1.287 1.297 104,432 1.2927 -0.77%
2004-10-29 0 6.500 6.500 6.550 6.450 6.600 226,500 1,477,350 6.5225 1.307 1.307 1.317 1.297 1.327 1,126,370 1.3116 -1.52%
2004-10-28 0 6.600 6.550 6.600 6.450 6.600 156,500 1,028,800 6.5738 1.327 1.317 1.327 1.297 1.327 778,264 1.3219 3.12%
2004-10-27 0 6.400 6.350 6.450 6.300 6.450 249,300 1,586,785 6.3650 1.287 1.277 1.297 1.267 1.297 1,239,753 1.2799 0.79%
2004-10-26 0 6.350 6.350 6.450 6.350 6.550 178,900 1,153,240 6.4463 1.277 1.277 1.297 1.277 1.317 889,658 1.2963 -2.31%
2004-10-25 0 6.500 6.500 6.700 6.500 6.750 71,500 477,700 6.6811 1.307 1.307 1.347 1.307 1.357 355,565 1.3435 -3.70%
2004-10-21 0 6.750 6.600 6.750 6.600 6.800 129,000 873,225 6.7692 1.357 1.327 1.357 1.327 1.367 641,509 1.3612 -0.74%
2004-10-20 0 6.800 6.800 6.900 6.600 6.800 64,718 432,995 6.6905 1.367 1.367 1.388 1.327 1.367 321,838 1.3454 -1.45%
2004-10-19 0 6.900 6.900 7.000 6.900 7.050 163,000 1,139,675 6.9919 1.388 1.388 1.408 1.388 1.418 810,588 1.4060 -0.72%
2004-10-18 0 6.950 6.950 7.050 6.950 7.000 204,900 1,429,825 6.9782 1.398 1.398 1.418 1.398 1.408 1,018,954 1.4032 0.00%
2004-10-15 0 6.950 6.950 7.000 6.500 7.000 286,150 1,958,903 6.8457 1.398 1.398 1.408 1.307 1.408 1,423,005 1.3766 0.00%
2004-10-14 0 6.950 6.900 7.000 6.950 7.250 437,300 3,105,175 7.1008 1.398 1.388 1.408 1.398 1.458 2,174,664 1.4279 -4.14%
2004-10-13 0 7.250 7.250 7.350 7.250 7.400 150,500 1,107,875 7.3613 1.458 1.458 1.478 1.458 1.488 748,427 1.4803 -2.03%
2004-10-12 0 7.400 7.300 7.400 7.400 7.450 34,000 253,000 7.4412 1.488 1.468 1.488 1.488 1.498 169,080 1.4963 -0.67%
2004-10-11 0 7.450 7.400 7.450 7.450 7.450 131,800 983,546 7.4624 1.498 1.488 1.498 1.498 1.498 655,433 1.5006 0.00%
2004-10-08 0 7.450 7.400 7.450 7.350 7.600 150,500 1,123,300 7.4638 1.498 1.488 1.498 1.478 1.528 748,427 1.5009 -3.25%
2004-10-07 0 7.700 7.450 7.700 - - 0 0 - 1.548 1.498 1.548 - - 0 - 0.00%
2004-10-06 0 7.700 7.500 7.750 - - 0 0 - 1.548 1.508 1.558 - - 0 - 0.00%
2004-10-05 0 7.700 7.700 7.750 7.700 7.700 58,500 450,450 7.7000 1.548 1.548 1.558 1.548 1.548 290,917 1.5484 0.00%
2004-10-04 0 7.700 7.700 7.750 7.650 7.700 110,000 843,750 7.6705 1.548 1.548 1.558 1.538 1.548 547,023 1.5424 1.32%
2004-09-30 0 7.600 7.600 7.700 7.600 7.650 83,300 635,705 7.6315 1.528 1.528 1.548 1.528 1.538 414,245 1.5346 0.66%
2004-09-28 0 7.550 7.550 7.600 7.550 7.700 111,200 844,930 7.5983 1.518 1.518 1.528 1.518 1.548 552,990 1.5279 -2.58%
2004-09-27 0 7.750 7.700 7.750 7.700 7.750 88,500 683,775 7.7263 1.558 1.548 1.558 1.548 1.558 440,105 1.5537 -0.64%
2004-09-24 0 7.800 7.750 7.850 7.750 7.950 76,500 599,130 7.8318 1.568 1.558 1.579 1.558 1.599 380,429 1.5749 -1.89%
2004-09-23 0 7.950 7.900 8.000 7.600 8.200 273,650 2,139,053 7.8167 1.599 1.589 1.609 1.528 1.649 1,360,843 1.5719 3.25%
2004-09-22 0 7.700 7.650 7.700 7.500 7.700 179,700 1,371,090 7.6299 1.548 1.538 1.548 1.508 1.548 893,636 1.5343 1.99%
2004-09-21 0 7.550 7.500 7.600 7.550 7.650 45,400 344,170 7.5808 1.518 1.508 1.528 1.518 1.538 225,771 1.5244 -0.66%
2004-09-20 0 7.600 7.550 7.600 7.350 7.650 203,500 1,537,975 7.5576 1.528 1.518 1.528 1.478 1.538 1,011,992 1.5197 2.70%
2004-09-17 0 7.400 7.350 7.400 7.350 7.500 177,099 1,310,113 7.3976 1.488 1.478 1.488 1.478 1.508 880,702 1.4876 -0.67%
2004-09-16 0 7.450 7.400 7.450 7.400 7.600 206,500 1,530,000 7.4092 1.498 1.488 1.498 1.488 1.528 1,026,911 1.4899 0.00%
2004-09-15 0 7.450 7.400 7.450 7.300 7.450 94,000 694,725 7.3907 1.498 1.488 1.498 1.468 1.498 467,456 1.4862 0.68%
2004-09-14 0 7.400 7.400 7.450 7.400 7.500 126,000 941,950 7.4758 1.488 1.488 1.498 1.488 1.508 626,590 1.5033 -2.63%
2004-09-13 0 7.600 7.500 7.600 7.500 7.600 186,500 1,405,400 7.5357 1.528 1.508 1.528 1.508 1.528 927,452 1.5153 2.01%
2004-09-10 0 7.450 7.400 7.500 7.400 7.500 218,100 1,627,045 7.4601 1.498 1.488 1.508 1.488 1.508 1,084,597 1.5001 0.68%
2004-09-09 0 7.400 7.400 7.450 7.400 7.550 336,400 2,522,345 7.4981 1.488 1.488 1.498 1.488 1.518 1,672,895 1.5078 -1.33%
2004-09-08 0 7.500 7.450 7.500 7.450 7.600 601,000 4,569,200 7.6027 1.508 1.498 1.508 1.498 1.528 2,988,734 1.5288 -1.32%
2004-09-07 0 7.600 7.600 7.650 7.500 7.600 348,700 2,619,315 7.5117 1.528 1.528 1.538 1.508 1.528 1,734,062 1.5105 -1.30%
2004-09-06 0 7.700 7.550 7.700 7.700 7.750 454,886 3,490,439 7.6732 1.548 1.518 1.548 1.548 1.558 2,262,118 1.5430 -1.28%
2004-09-03 0 7.800 7.700 7.800 7.700 7.850 234,500 1,823,275 7.7752 1.568 1.548 1.568 1.548 1.579 1,166,153 1.5635 -0.64%
2004-09-02 0 7.850 7.750 7.850 7.850 8.100 208,000 1,647,300 7.9197 1.579 1.558 1.579 1.579 1.629 1,034,370 1.5926 0.64%
2004-09-01 0 7.800 7.800 7.850 7.700 7.800 78,000 605,150 7.7583 1.568 1.568 1.579 1.548 1.568 387,889 1.5601 0.00%
2004-08-31 0 7.800 7.550 7.800 7.500 7.800 307,000 2,393,400 7.7961 1.568 1.518 1.568 1.508 1.568 1,526,691 1.5677 0.00%
2004-08-30 0 7.800 7.400 7.800 7.800 7.800 10,000 78,000 7.8000 1.568 1.488 1.568 1.568 1.568 49,729 1.5685 -0.64%
2004-08-27 0 7.850 7.750 7.900 7.850 7.850 3,000 23,550 7.8500 1.579 1.558 1.589 1.579 1.579 14,919 1.5785 0.64%
2004-08-26 0 7.800 7.750 7.850 7.700 7.800 99,500 770,700 7.7457 1.568 1.558 1.579 1.548 1.568 494,807 1.5576 1.30%
2004-08-25 0 7.700 7.600 7.800 7.650 7.700 38,500 296,050 7.6896 1.548 1.528 1.568 1.538 1.548 191,458 1.5463 2.67%
2004-08-24 0 7.500 7.450 7.500 7.450 7.550 45,500 341,225 7.4995 1.508 1.498 1.508 1.498 1.518 226,269 1.5081 1.35%
2004-08-23 0 7.400 7.400 7.700 7.400 7.400 5,000 37,000 7.4000 1.488 1.488 1.548 1.488 1.488 24,865 1.4881 0.68%
2004-08-20 0 7.350 7.350 7.900 7.350 7.400 4,000 29,550 7.3875 1.478 1.478 1.589 1.478 1.488 19,892 1.4855 0.06%
2004-08-19 0 8.300 8.250 8.300 8.100 8.350 165,500 1,372,025 8.2902 1.477 1.468 1.477 1.441 1.486 929,973 1.4753 2.47%
2004-08-18 0 8.100 8.100 8.300 8.100 8.300 47,500 391,750 8.2474 1.441 1.441 1.477 1.441 1.477 266,911 1.4677 -2.41%
2004-08-17 0 8.300 8.050 8.300 8.050 8.300 30,000 246,750 8.2250 1.477 1.433 1.477 1.433 1.477 168,575 1.4637 0.00%
2004-08-16 0 8.300 8.200 8.400 8.000 8.300 153,500 1,250,100 8.1440 1.477 1.459 1.495 1.424 1.477 862,543 1.4493 0.00%
2004-08-13 0 8.300 8.000 8.300 8.300 8.400 38,380 318,997 8.3115 1.477 1.424 1.477 1.477 1.495 215,664 1.4791 -1.19%
2004-08-12 0 8.400 8.400 8.500 8.400 8.400 200,000 1,680,000 8.4000 1.495 1.495 1.513 1.495 1.495 1,123,834 1.4949 0.00%
2004-08-11 0 8.400 8.350 8.400 8.350 8.450 318,000 2,672,375 8.4037 1.495 1.486 1.495 1.486 1.504 1,786,896 1.4955 -1.18%
2004-08-10 0 8.500 8.450 8.500 8.400 8.500 207,000 1,744,800 8.4290 1.513 1.504 1.513 1.495 1.513 1,163,168 1.5000 1.19%
2004-08-09 0 8.400 8.400 8.450 8.350 8.400 146,500 1,230,400 8.3986 1.495 1.495 1.504 1.486 1.495 823,208 1.4946 0.00%
2004-08-06 0 8.400 8.350 8.400 8.300 8.400 465,000 3,897,600 8.3819 1.495 1.486 1.495 1.477 1.495 2,612,914 1.4917 0.00%
2004-08-05 0 8.400 8.300 8.400 8.300 8.500 236,500 1,987,275 8.4029 1.495 1.477 1.495 1.477 1.513 1,328,934 1.4954 -0.59%
2004-08-04 0 8.450 8.450 8.500 8.400 8.550 170,000 1,441,425 8.4790 1.504 1.504 1.513 1.495 1.522 955,259 1.5089 -0.59%
2004-08-03 0 8.500 8.500 8.600 8.500 8.600 54,500 465,250 8.5367 1.513 1.513 1.530 1.513 1.530 306,245 1.5192 -1.16%
2004-08-02 0 8.600 8.450 8.600 8.500 8.600 49,000 419,975 8.5709 1.530 1.504 1.530 1.513 1.530 275,339 1.5253 0.58%
2004-07-30 0 8.550 8.550 8.600 8.500 8.550 92,000 786,100 8.5446 1.522 1.522 1.530 1.513 1.522 516,964 1.5206 0.00%
2004-07-29 0 8.550 8.550 8.600 8.450 8.550 50,000 425,000 8.5000 1.522 1.522 1.530 1.504 1.522 280,958 1.5127 1.18%
2004-07-28 0 8.450 8.450 8.650 8.450 8.700 7,000 60,400 8.6286 1.504 1.504 1.539 1.504 1.548 39,334 1.5356 -0.59%
2004-07-27 0 8.500 8.450 8.600 8.500 8.600 45,500 386,800 8.5011 1.513 1.504 1.530 1.513 1.530 255,672 1.5129 -1.16%
2004-07-26 0 8.600 8.550 8.600 8.400 8.600 19,000 161,900 8.5211 1.530 1.522 1.530 1.495 1.530 106,764 1.5164 1.18%
2004-07-23 0 8.500 8.500 8.650 8.400 8.500 125,500 1,062,700 8.4677 1.513 1.513 1.539 1.495 1.513 705,206 1.5069 -0.58%
2004-07-22 0 8.550 8.500 8.600 8.500 8.550 41,000 349,400 8.5220 1.522 1.513 1.530 1.513 1.522 230,386 1.5166 -1.16%
2004-07-21 0 8.650 8.550 8.650 8.600 8.700 232,500 2,007,425 8.6341 1.539 1.522 1.539 1.530 1.548 1,306,457 1.5365 -0.57%
2004-07-20 0 8.700 8.500 8.700 8.550 8.700 427,000 3,666,100 8.5857 1.548 1.513 1.548 1.522 1.548 2,399,385 1.5279 1.16%
2004-07-19 0 8.600 8.600 8.700 8.450 8.650 199,500 1,707,725 8.5600 1.530 1.530 1.548 1.504 1.539 1,121,024 1.5234 1.78%
2004-07-16 0 8.450 8.450 8.500 8.400 8.500 62,500 529,325 8.4692 1.504 1.504 1.513 1.495 1.513 351,198 1.5072 0.00%
2004-07-15 0 8.450 8.350 8.450 8.350 8.500 154,500 1,295,550 8.3854 1.504 1.486 1.504 1.486 1.513 868,162 1.4923 0.60%
2004-07-14 0 8.400 8.350 8.400 8.250 8.400 153,000 1,274,950 8.3330 1.495 1.486 1.495 1.468 1.495 859,733 1.4830 0.00%
2004-07-13 0 8.400 8.300 8.400 8.250 8.400 136,000 1,131,675 8.3211 1.495 1.477 1.495 1.468 1.495 764,207 1.4808 -0.59%
2004-07-12 0 8.450 8.300 8.450 8.100 8.500 241,000 2,035,650 8.4467 1.504 1.477 1.504 1.441 1.513 1,354,220 1.5032 3.68%
2004-07-09 0 8.150 8.150 8.200 8.100 8.450 417,000 3,414,475 8.1882 1.450 1.450 1.459 1.441 1.504 2,343,194 1.4572 -3.55%
2004-07-08 0 8.450 8.450 8.500 8.450 8.600 118,500 1,013,100 8.5494 1.504 1.504 1.513 1.504 1.530 665,872 1.5215 -1.74%
2004-07-07 0 8.600 8.550 8.600 8.500 8.650 211,000 1,810,200 8.5791 1.530 1.522 1.530 1.513 1.539 1,185,645 1.5268 1.18%
2004-07-06 0 8.500 8.500 8.550 8.500 8.650 253,500 2,179,402 8.5972 1.513 1.513 1.522 1.513 1.539 1,424,460 1.5300 -1.16%
2004-07-05 0 8.600 8.500 8.600 8.400 8.700 469,000 4,028,825 8.5902 1.530 1.513 1.530 1.495 1.548 2,635,391 1.5287 2.99%
2004-07-02 0 8.350 8.300 8.350 8.050 8.500 613,500 5,101,725 8.3158 1.486 1.477 1.486 1.433 1.513 3,447,361 1.4799 3.09%
2004-06-30 0 8.100 8.000 8.050 8.000 8.100 210,500 1,691,075 8.0336 1.441 1.424 1.433 1.424 1.441 1,182,835 1.4297 2.53%
2004-06-29 0 7.900 7.950 8.000 7.900 8.250 159,000 1,276,150 8.0261 1.406 1.415 1.424 1.406 1.468 893,448 1.4283 -3.07%
2004-06-28 0 8.150 8.150 8.250 8.150 8.300 49,667 408,136 8.2174 1.450 1.450 1.468 1.450 1.477 279,087 1.4624 -0.61%
2004-06-25 0 8.200 8.200 8.300 7.900 8.400 591,000 4,843,600 8.1956 1.459 1.459 1.477 1.406 1.495 3,320,929 1.4585 6.49%
2004-06-24 0 7.700 7.600 7.750 7.600 7.800 242,000 1,858,700 7.6806 1.370 1.353 1.379 1.353 1.388 1,359,839 1.3669 1.32%
2004-06-23 0 7.600 7.400 7.600 7.500 7.650 237,500 1,803,925 7.5955 1.353 1.317 1.353 1.335 1.361 1,334,553 1.3517 2.70%
2004-06-21 0 7.400 7.300 7.400 7.300 7.400 57,500 423,500 7.3652 1.317 1.299 1.317 1.299 1.317 323,102 1.3107 1.37%
2004-06-18 0 7.300 7.250 7.300 7.200 7.300 183,000 1,331,725 7.2772 1.299 1.290 1.299 1.281 1.299 1,028,308 1.2951 1.39%
2004-06-17 0 7.200 7.200 7.250 7.200 7.200 44,500 320,400 7.2000 1.281 1.281 1.290 1.281 1.281 250,053 1.2813 0.70%
2004-06-16 0 7.150 7.150 7.250 7.150 7.300 204,000 1,471,850 7.2150 1.272 1.272 1.290 1.272 1.299 1,146,311 1.2840 2.14%
2004-06-15 0 7.000 6.900 7.000 7.000 7.050 65,000 455,150 7.0023 1.246 1.228 1.246 1.246 1.255 365,246 1.2461 0.00%
2004-06-14 0 7.000 6.400 7.000 6.800 7.050 207,500 1,447,700 6.9769 1.246 1.139 1.246 1.210 1.255 1,165,978 1.2416 0.72%
2004-06-11 0 6.950 6.900 6.950 6.850 6.950 340,500 2,363,175 6.9403 1.237 1.228 1.237 1.219 1.237 1,913,327 1.2351 0.72%
2004-06-10 0 6.900 6.700 6.950 6.550 6.900 313,500 2,056,850 6.5609 1.228 1.192 1.237 1.166 1.228 1,761,610 1.1676 5.34%
2004-06-09 0 6.550 6.550 6.650 - - 0 0 - 1.166 1.166 1.183 - - 0 - 0.00%
2004-06-08 0 6.550 6.500 6.600 6.550 6.650 123,549 814,039 6.5888 1.166 1.157 1.175 1.166 1.183 694,243 1.1726 0.00%
2004-06-07 0 6.550 6.500 6.650 6.500 6.750 218,670 1,441,013 6.5899 1.166 1.157 1.183 1.157 1.201 1,228,744 1.1728 -3.68%
2004-06-04 0 6.800 6.450 6.850 - - 0 0 - 1.210 1.148 1.219 - - 0 - 0.00%
2004-06-03 0 6.800 6.300 6.800 6.500 6.850 8,500 57,300 6.7412 1.210 1.121 1.210 1.157 1.219 47,763 1.1997 -1.45%
2004-06-02 0 6.900 6.900 7.000 6.900 6.950 29,000 201,400 6.9448 1.228 1.228 1.246 1.228 1.237 162,956 1.2359 -0.72%
2004-06-01 0 6.950 6.900 6.950 6.950 7.100 393,000 2,756,550 7.0141 1.237 1.228 1.237 1.237 1.264 2,208,334 1.2482 -1.42%
2004-05-31 0 7.050 7.000 7.100 6.850 7.050 371,000 2,578,000 6.9488 1.255 1.246 1.264 1.219 1.255 2,084,712 1.2366 2.17%
2004-05-28 0 6.900 6.850 6.900 6.900 6.900 216,000 1,490,400 6.9000 1.228 1.219 1.228 1.228 1.228 1,213,741 1.2279 0.73%
2004-05-27 0 6.850 6.750 6.850 6.800 6.850 211,000 1,437,175 6.8113 1.219 1.201 1.219 1.210 1.219 1,185,645 1.2121 0.74%
2004-05-25 0 6.800 6.700 6.900 6.700 6.900 61,000 418,000 6.8525 1.210 1.192 1.228 1.192 1.228 342,769 1.2195 0.00%
2004-05-24 0 6.800 6.700 6.800 6.750 6.900 144,500 994,500 6.8824 1.210 1.192 1.210 1.201 1.228 811,970 1.2248 -1.45%
2004-05-21 0 6.900 6.700 6.900 6.700 7.000 5,000 33,800 6.7600 1.228 1.192 1.228 1.192 1.246 28,096 1.2030 -0.72%
2004-05-20 0 6.950 6.700 6.950 6.800 7.050 159,500 1,106,875 6.9397 1.237 1.192 1.237 1.210 1.255 896,258 1.2350 0.00%
2004-05-19 0 6.950 6.500 6.950 6.950 6.950 1,000 6,950 6.9500 1.237 1.157 1.237 1.237 1.237 5,619 1.2368 2.96%
2004-05-18 0 6.750 6.250 6.800 6.000 6.800 316,000 2,101,775 6.6512 1.201 1.112 1.210 1.068 1.210 1,775,658 1.1837 -3.57%
2004-05-17 0 7.000 - 7.000 7.000 7.750 8,500 60,500 7.1176 1.246 - 1.246 1.246 1.379 47,763 1.2667 -9.68%
2004-05-14 0 7.750 - 7.750 - - 0 0 - 1.379 - 1.379 - - 0 - -3.13%
2004-05-13 0 8.000 - 8.000 8.000 8.000 120,000 960,000 8.0000 1.424 - 1.424 1.424 1.424 674,300 1.4237 -1.23%
2004-05-12 0 8.100 7.900 8.200 8.100 8.300 10,000 82,000 8.2000 1.441 1.406 1.459 1.441 1.477 56,192 1.4593 -2.41%
2004-05-11 0 8.300 - 8.300 - - 0 0 - 1.477 - 1.477 - - 0 - 0.00%
2004-05-10 0 8.300 - 8.350 - - 0 0 - 1.477 - 1.486 - - 0 - 0.00%
2004-05-07 0 8.300 8.200 8.300 - - 0 0 - 1.477 1.459 1.477 - - 0 - 0.00%
2004-05-06 0 8.300 8.000 8.300 8.300 8.300 3,000 24,900 8.3000 1.477 1.424 1.477 1.477 1.477 16,858 1.4771 -0.60%
2004-05-05 0 8.350 8.200 8.400 8.350 8.350 7,999 66,642 8.3313 1.486 1.459 1.495 1.486 1.486 44,948 1.4827 -0.60%
2004-05-04 0 8.400 8.000 8.400 - - 0 0 - 1.495 1.424 1.495 - - 0 - 0.00%
2004-05-03 0 8.400 8.200 8.400 - - 0 0 - 1.495 1.459 1.495 - - 0 - -1.18%
2004-04-30 0 8.500 8.500 8.600 8.200 8.550 56,500 478,200 8.4637 1.513 1.513 1.530 1.459 1.522 317,483 1.5062 -1.16%
2004-04-29 0 8.600 - 8.600 8.600 8.700 71,500 617,900 8.6420 1.530 - 1.530 1.530 1.548 401,771 1.5379 -1.15%
2004-04-28 0 8.700 - 8.700 8.700 8.800 165,032 1,451,772 8.7969 1.548 - 1.548 1.548 1.566 927,343 1.5655 -1.14%
2004-04-27 0 8.800 8.650 8.800 8.650 8.850 299,500 2,634,950 8.7978 1.566 1.539 1.566 1.539 1.575 1,682,941 1.5657 0.00%
2004-04-26 0 8.800 8.750 8.800 8.600 8.800 176,452 1,533,519 8.6909 1.566 1.557 1.566 1.530 1.566 991,514 1.5466 2.33%
2004-04-23 0 8.600 8.500 8.600 8.400 8.600 88,500 751,125 8.4873 1.530 1.513 1.530 1.495 1.530 497,297 1.5104 0.00%
2004-04-22 0 8.600 8.500 8.600 8.350 8.600 106,863 908,654 8.5030 1.530 1.513 1.530 1.486 1.530 600,481 1.5132 4.24%
2004-04-21 0 8.250 8.000 8.250 8.050 8.300 31,500 258,450 8.2048 1.468 1.424 1.468 1.433 1.477 177,004 1.4601 1.23%
2004-04-20 0 8.150 8.000 8.250 8.150 8.350 335,000 2,793,150 8.3378 1.450 1.424 1.468 1.450 1.486 1,882,422 1.4838 -2.40%
2004-04-19 0 8.350 8.100 8.400 - - 0 0 - 1.486 1.441 1.495 - - 0 - 0.00%
2004-04-16 0 8.350 8.350 8.400 8.300 8.400 169,500 1,415,200 8.3493 1.486 1.486 1.495 1.477 1.495 952,449 1.4859 1.21%
2004-04-15 0 8.250 8.200 8.300 8.250 8.300 418,000 3,468,500 8.2978 1.468 1.459 1.477 1.468 1.477 2,348,813 1.4767 0.00%
2004-04-14 0 8.250 8.100 8.250 - - 0 0 - 1.468 1.441 1.468 - - 0 - -0.60%
2004-04-13 0 8.300 8.200 8.300 8.250 8.300 641,500 5,319,950 8.2930 1.477 1.459 1.477 1.468 1.477 3,604,697 1.4758 0.61%
2004-04-08 0 8.250 8.250 8.300 8.250 8.300 365,500 3,031,150 8.2932 1.468 1.468 1.477 1.468 1.477 2,053,807 1.4759 -0.60%
2004-04-07 0 8.300 8.100 - - - 0 0 - 1.477 1.441 - - - 0 - 0.00%
2004-04-06 0 8.300 8.200 - 8.300 8.300 313,000 2,597,900 8.3000 1.477 1.459 - 1.477 1.477 1,758,800 1.4771 0.00%
2004-04-02 0 8.300 8.200 8.450 8.300 8.300 10,000 83,000 8.3000 1.477 1.459 1.504 1.477 1.477 56,192 1.4771 0.00%
2004-04-01 0 8.300 8.200 8.350 8.200 8.300 438,500 3,645,200 8.3129 1.477 1.459 1.486 1.459 1.477 2,464,006 1.4794 -2.35%
2004-03-31 0 8.500 8.200 8.500 8.300 8.500 13,500 112,350 8.3222 1.513 1.459 1.513 1.477 1.513 75,859 1.4810 0.00%
2004-03-30 0 8.500 8.500 8.800 8.500 8.800 77,000 674,950 8.7656 1.513 1.513 1.566 1.513 1.566 432,676 1.5599 -3.41%
2004-03-29 0 8.800 8.600 8.800 8.600 9.000 47,100 413,020 8.7690 1.566 1.530 1.566 1.530 1.602 264,663 1.5606 5.39%
2004-03-26 0 8.350 8.350 8.600 8.300 8.350 204,000 1,703,350 8.3498 1.486 1.486 1.530 1.477 1.486 1,146,311 1.4859 0.00%
2004-03-25 0 8.350 8.350 8.400 8.300 8.450 138,500 1,163,350 8.3996 1.486 1.486 1.495 1.477 1.504 778,255 1.4948 0.60%
2004-03-24 0 8.300 8.200 8.350 8.250 8.450 127,500 1,053,525 8.2629 1.477 1.459 1.486 1.468 1.504 716,444 1.4705 0.61%
2004-03-23 0 8.250 8.200 8.250 8.100 8.250 130,000 1,064,200 8.1862 1.468 1.459 1.468 1.441 1.468 730,492 1.4568 0.61%
2004-03-22 0 8.200 8.100 8.200 8.200 8.300 146,500 1,218,100 8.3147 1.459 1.441 1.459 1.459 1.477 823,208 1.4797 -1.80%
2004-03-19 0 8.350 8.300 8.450 8.300 8.350 39,500 329,550 8.3430 1.486 1.477 1.504 1.477 1.486 221,957 1.4847 0.60%
2004-03-18 0 8.300 8.300 8.500 8.200 8.300 30,500 252,100 8.2656 1.477 1.477 1.513 1.459 1.477 171,385 1.4710 -0.60%
2004-03-17 0 8.350 8.300 8.500 8.150 8.350 1,322,500 11,103,775 8.3960 1.486 1.477 1.513 1.450 1.486 7,431,352 1.4942 0.60%
2004-03-16 0 8.300 8.250 8.350 8.300 8.300 34,500 286,350 8.3000 1.477 1.468 1.486 1.477 1.477 193,861 1.4771 -1.19%
2004-03-15 0 8.400 8.350 8.600 8.400 8.600 39,000 330,425 8.4724 1.495 1.486 1.530 1.495 1.530 219,148 1.5078 -3.45%
2004-03-12 0 8.700 8.000 8.700 - - 0 0 - 1.548 1.424 1.548 - - 0 - -1.14%
2004-03-11 0 8.800 8.600 8.800 - - 0 0 - 1.566 1.530 1.566 - - 0 - 0.00%
2004-03-10 0 8.800 8.600 8.800 8.800 8.800 19,500 171,600 8.8000 1.566 1.530 1.566 1.566 1.566 109,574 1.5661 0.00%
2004-03-09 0 8.800 8.800 8.900 8.800 8.800 40,000 352,000 8.8000 1.566 1.566 1.584 1.566 1.566 224,767 1.5661 0.00%
2004-03-08 0 8.800 8.800 8.900 8.800 8.800 10,000 88,000 8.8000 1.566 1.566 1.584 1.566 1.566 56,192 1.5661 0.57%
2004-03-05 0 8.750 8.750 8.900 8.750 8.800 19,500 170,775 8.7577 1.557 1.557 1.584 1.557 1.566 109,574 1.5585 1.16%
2004-03-04 0 8.650 8.600 8.650 8.600 8.650 88,500 763,225 8.6240 1.539 1.530 1.539 1.530 1.539 497,297 1.5347 -3.35%
2004-03-03 0 8.950 8.700 8.950 8.950 8.950 1,500 13,425 8.9500 1.593 1.548 1.593 1.593 1.593 8,429 1.5928 -1.10%
2004-03-02 0 9.050 9.050 9.150 8.950 9.150 1,165,000 10,566,350 9.0698 1.611 1.611 1.628 1.593 1.628 6,546,333 1.6141 0.56%
2004-03-01 0 9.000 8.700 9.000 8.950 9.100 415,000 3,737,275 9.0055 1.602 1.548 1.602 1.593 1.619 2,331,955 1.6026 0.00%
2004-02-27 0 9.000 8.900 9.000 8.600 9.000 208,000 1,825,750 8.7776 1.602 1.584 1.602 1.530 1.602 1,168,787 1.5621 5.26%
2004-02-26 0 8.550 8.500 8.550 8.200 8.550 114,000 960,800 8.4281 1.522 1.513 1.522 1.459 1.522 640,585 1.4999 3.64%
2004-02-25 0 8.250 8.250 8.300 8.000 8.300 250,287 2,066,510 8.2566 1.468 1.468 1.477 1.424 1.477 1,406,405 1.4694 -0.60%
2004-02-24 0 8.300 8.300 8.350 8.050 8.350 451,500 3,731,047 8.2637 1.477 1.477 1.486 1.433 1.486 2,537,055 1.4706 0.00%
2004-02-23 0 8.300 8.200 8.300 8.250 8.300 82,000 680,300 8.2963 1.477 1.459 1.477 1.468 1.477 460,772 1.4764 0.00%
2004-02-20 0 8.300 8.300 8.350 8.300 8.350 43,000 358,001 8.3256 1.477 1.477 1.486 1.477 1.486 241,624 1.4816 -1.19%
2004-02-19 0 8.400 8.300 8.450 8.250 8.400 34,000 283,600 8.3412 1.495 1.477 1.504 1.468 1.495 191,052 1.4844 1.82%
2004-02-18 0 8.250 8.250 8.350 8.250 8.400 18,000 150,200 8.3444 1.468 1.468 1.486 1.468 1.495 101,145 1.4850 0.00%
2004-02-17 0 8.250 8.200 8.400 8.200 8.250 38,500 315,800 8.2026 1.468 1.459 1.495 1.459 1.468 216,338 1.4598 0.00%
2004-02-16 0 8.250 8.200 8.450 8.250 8.250 10,000 82,500 8.2500 1.468 1.459 1.504 1.468 1.468 56,192 1.4682 -1.79%
2004-02-13 0 8.400 8.250 8.400 8.400 8.550 2,338,000 19,866,750 8.4973 1.495 1.468 1.495 1.495 1.522 13,137,619 1.5122 -1.18%
2004-02-12 0 8.500 8.300 8.500 7.950 8.500 462,000 3,796,800 8.2182 1.513 1.477 1.513 1.415 1.513 2,596,056 1.4625 10.39%
2004-02-11 0 7.700 7.700 7.750 7.650 7.800 36,000 278,150 7.7264 1.370 1.370 1.379 1.361 1.388 202,290 1.3750 0.65%
2004-02-10 0 7.650 7.600 7.700 7.600 7.700 91,000 697,450 7.6643 1.361 1.353 1.370 1.353 1.370 511,344 1.3640 0.66%
2004-02-09 0 7.600 7.550 7.700 7.550 7.700 138,000 1,046,400 7.5826 1.353 1.344 1.370 1.344 1.370 775,445 1.3494 1.33%
2004-02-06 0 7.500 7.400 7.500 7.250 7.500 103,500 763,200 7.3739 1.335 1.317 1.335 1.290 1.335 581,584 1.3123 4.17%
2004-02-05 0 7.200 7.200 7.250 7.100 7.250 182,000 1,309,200 7.1934 1.281 1.281 1.290 1.264 1.290 1,022,689 1.2802 0.00%
2004-02-04 0 7.200 7.200 7.300 7.200 7.200 6,000 43,300 7.2167 1.281 1.281 1.299 1.281 1.281 33,715 1.2843 -0.69%
2004-02-03 0 7.250 7.250 7.300 7.000 7.250 224,000 1,582,375 7.0642 1.290 1.290 1.299 1.246 1.290 1,258,694 1.2572 2.84%
2004-02-02 0 7.050 7.050 7.100 7.000 7.100 197,500 1,393,675 7.0566 1.255 1.255 1.264 1.246 1.264 1,109,786 1.2558 -3.42%
2004-01-30 0 7.300 7.200 7.300 7.050 7.300 412,000 2,986,350 7.2484 1.299 1.281 1.299 1.255 1.299 2,315,098 1.2899 2.82%
2004-01-29 0 7.100 7.100 7.150 6.900 7.150 827,500 5,795,350 7.0034 1.264 1.264 1.272 1.228 1.272 4,649,863 1.2463 -5.33%
2004-01-28 0 7.500 7.500 7.650 7.500 7.750 961,000 7,534,945 7.8407 1.335 1.335 1.361 1.335 1.379 5,400,022 1.3954 -5.66%
2004-01-27 0 7.950 7.850 7.950 7.500 8.000 296,500 2,314,315 7.8054 1.415 1.397 1.415 1.335 1.424 1,666,084 1.3891 7.43%
2004-01-26 0 7.400 7.350 7.400 7.250 7.400 144,500 1,061,775 7.3479 1.317 1.308 1.317 1.290 1.317 811,970 1.3077 2.78%
2004-01-21 0 7.200 7.200 7.250 7.150 7.250 184,000 1,324,650 7.1992 1.281 1.281 1.290 1.272 1.290 1,033,927 1.2812 -2.04%
2004-01-20 0 7.350 7.350 7.450 7.150 7.400 250,320 1,833,379 7.3241 1.308 1.308 1.326 1.272 1.317 1,406,591 1.3034 2.80%
2004-01-19 0 7.150 7.100 7.200 7.000 7.500 187,000 1,341,200 7.1722 1.272 1.264 1.281 1.246 1.335 1,050,785 1.2764 2.14%
2004-01-16 0 7.000 6.950 7.050 6.950 7.100 479,000 3,359,250 7.0130 1.246 1.237 1.255 1.237 1.264 2,691,582 1.2481 0.00%
2004-01-15 0 7.000 7.000 7.050 7.000 7.100 736,500 5,169,950 7.0196 1.246 1.246 1.255 1.246 1.264 4,138,518 1.2492 0.72%
2004-01-14 0 6.950 6.950 7.000 6.850 6.950 130,500 903,425 6.9228 1.237 1.237 1.246 1.219 1.237 733,302 1.2320 -0.71%
2004-01-13 0 7.000 6.900 7.000 6.900 7.050 977,000 6,751,205 6.9101 1.246 1.228 1.246 1.228 1.255 5,489,929 1.2297 0.00%
2004-01-12 0 7.000 6.850 7.000 6.800 7.000 80,400 550,235 6.8437 1.246 1.219 1.246 1.210 1.246 451,781 1.2179 -0.71%
2004-01-09 0 7.050 7.000 7.050 7.000 7.050 36,500 255,550 7.0014 1.255 1.246 1.255 1.246 1.255 205,100 1.2460 2.17%
2004-01-08 0 6.900 6.700 6.900 6.500 7.000 51,000 344,125 6.7475 1.228 1.192 1.228 1.157 1.246 286,578 1.2008 0.73%
2004-01-07 0 6.850 6.850 7.150 6.650 7.150 72,000 502,125 6.9740 1.219 1.219 1.272 1.183 1.272 404,580 1.2411 -4.86%
2004-01-06 0 7.200 7.150 7.250 7.000 7.300 291,500 2,093,875 7.1831 1.281 1.272 1.290 1.246 1.299 1,637,988 1.2783 2.86%
2004-01-05 0 7.000 6.850 7.000 6.750 7.300 311,500 2,184,200 7.0119 1.246 1.219 1.246 1.201 1.299 1,750,371 1.2478 3.40%
2004-01-02 0 6.800 6.700 6.800 6.450 6.800 147,700 977,100 6.6154 1.205 1.187 1.205 1.143 1.205 833,629 1.1721 7.09%
2003-12-31 0 6.350 6.200 6.400 6.150 6.350 24,000 149,600 6.2333 1.125 1.098 1.134 1.090 1.125 135,458 1.1044 2.42%
2003-12-30 0 6.200 6.200 6.300 6.100 6.300 185,500 1,151,050 6.2051 1.098 1.098 1.116 1.081 1.116 1,046,975 1.0994 0.00%
2003-12-29 0 6.200 6.100 6.400 5.900 6.450 326,000 2,042,500 6.2653 1.098 1.081 1.134 1.045 1.143 1,839,967 1.1101 -3.88%
2003-12-24 0 6.450 6.450 6.500 6.450 6.700 186,000 1,223,000 6.5753 1.143 1.143 1.152 1.143 1.187 1,049,797 1.1650 0.00%
2003-12-23 0 6.450 6.450 6.550 6.450 6.450 34,500 222,525 6.4500 1.143 1.143 1.161 1.143 1.143 194,720 1.1428 0.00%
2003-12-22 0 6.450 6.450 6.500 6.450 6.650 32,500 212,325 6.5331 1.143 1.143 1.152 1.143 1.178 183,432 1.1575 -3.01%
2003-12-19 0 6.650 6.650 6.700 6.300 6.750 381,000 2,479,775 6.5086 1.178 1.178 1.187 1.116 1.196 2,150,391 1.1532 5.56%
2003-12-18 0 6.300 6.300 6.400 6.000 6.400 359,439 2,234,993 6.2180 1.116 1.116 1.134 1.063 1.134 2,028,699 1.1017 2.44%
2003-12-17 0 6.150 6.150 6.250 5.900 6.250 453,880 2,780,280 6.1256 1.090 1.090 1.107 1.045 1.107 2,561,730 1.0853 2.50%
2003-12-16 0 6.000 5.900 6.100 5.600 6.050 519,500 3,063,000 5.8961 1.063 1.045 1.081 0.992 1.072 2,932,094 1.0446 4.35%
2003-12-15 0 5.750 5.700 5.800 5.600 5.800 384,500 2,225,150 5.7871 1.019 1.010 1.028 0.992 1.028 2,170,145 1.0253 -0.86%
2003-12-12 0 5.800 5.800 5.850 5.700 5.950 443,500 2,564,550 5.7825 1.028 1.028 1.036 1.010 1.054 2,503,145 1.0245 -2.52%
2003-12-11 0 5.950 5.900 5.950 5.750 6.100 667,000 3,917,400 5.8732 1.054 1.045 1.054 1.019 1.081 3,764,595 1.0406 -0.83%
2003-12-10 0 6.000 5.950 6.000 5.600 6.200 1,444,000 8,620,975 5.9702 1.063 1.054 1.063 0.992 1.098 8,150,037 1.0578 7.14%
2003-12-09 0 5.600 5.550 5.600 5.000 5.800 2,831,200 15,586,340 5.5052 0.992 0.983 0.992 0.886 1.028 15,979,491 0.9754 9.80%
2003-12-08 0 5.100 5.050 5.100 5.050 5.200 989,000 5,060,875 5.1172 0.904 0.895 0.904 0.895 0.921 5,581,985 0.9066 0.99%
2003-12-05 0 5.050 5.050 5.100 4.850 5.350 1,586,720 8,124,666 5.1204 0.895 0.895 0.904 0.859 0.948 8,955,559 0.9072 4.12%
2003-12-04 0 4.850 4.825 4.875 4.700 4.900 489,000 2,359,138 4.8244 0.859 0.855 0.864 0.833 0.868 2,759,950 0.8548 4.30%
2003-12-03 0 4.650 4.650 4.700 4.650 4.675 50,000 232,750 4.6550 0.824 0.824 0.833 0.824 0.828 282,203 0.8248 -1.06%
2003-12-02 0 4.700 4.700 4.725 4.700 4.725 154,500 727,775 4.7105 0.833 0.833 0.837 0.833 0.837 872,009 0.8346 -0.53%
2003-12-01 0 4.725 4.700 4.725 4.700 4.750 208,200 981,800 4.7157 0.837 0.833 0.837 0.833 0.842 1,175,095 0.8355 0.53%
2003-11-28 0 4.700 4.675 4.700 4.675 4.750 72,500 341,288 4.7074 0.833 0.828 0.833 0.828 0.842 409,195 0.8340 1.08%
2003-11-27 0 4.650 4.550 4.650 4.625 4.650 28,000 130,000 4.6429 0.824 0.806 0.824 0.819 0.824 158,034 0.8226 0.54%
2003-11-26 0 4.625 4.500 4.625 4.450 4.625 58,500 266,038 4.5477 0.819 0.797 0.819 0.788 0.819 330,178 0.8057 3.93%
2003-11-25 0 4.450 4.350 4.525 4.450 4.450 40,000 178,000 4.4500 0.788 0.771 0.802 0.788 0.788 225,763 0.7884 1.14%
2003-11-24 0 4.400 4.300 4.500 - - 0 0 - 0.780 0.762 0.797 - - 0 - 0.00%
2003-11-21 0 4.400 4.400 4.425 4.400 4.450 24,500 108,800 4.4408 0.780 0.780 0.784 0.780 0.788 138,280 0.7868 -1.68%
2003-11-20 0 4.475 4.475 4.600 4.450 4.500 142,580 641,073 4.4962 0.793 0.793 0.815 0.788 0.797 804,731 0.7966 -0.56%
2003-11-19 0 4.500 4.475 4.525 4.450 4.500 608,000 2,717,075 4.4689 0.797 0.793 0.802 0.788 0.797 3,431,595 0.7918 1.12%
2003-11-18 0 4.450 4.400 4.450 4.400 4.500 81,000 359,200 4.4346 0.788 0.780 0.788 0.780 0.797 457,170 0.7857 -1.11%
2003-11-17 0 4.500 4.475 4.550 4.450 4.500 92,999 417,833 4.4929 0.797 0.793 0.806 0.788 0.797 524,893 0.7960 1.12%
2003-11-14 0 4.450 4.425 4.475 4.450 4.525 454,000 2,041,325 4.4963 0.788 0.784 0.793 0.788 0.802 2,562,408 0.7966 -1.11%
2003-11-13 0 4.500 4.475 4.525 4.475 4.550 103,500 467,475 4.5167 0.797 0.793 0.802 0.793 0.806 584,161 0.8002 -1.64%
2003-11-12 0 4.575 4.525 4.575 4.550 4.650 83,000 382,100 4.6036 0.811 0.802 0.811 0.806 0.824 468,458 0.8157 -1.61%
2003-11-11 0 4.650 4.650 4.725 4.625 4.800 57,000 266,125 4.6689 0.824 0.824 0.837 0.819 0.850 321,712 0.8272 -1.59%
2003-11-10 0 4.725 4.725 4.800 4.625 4.725 313,500 1,478,450 4.7159 0.837 0.837 0.850 0.819 0.837 1,769,416 0.8356 -0.53%
2003-11-07 0 4.750 4.750 4.775 4.750 4.750 405,000 1,920,350 4.7416 0.842 0.842 0.846 0.842 0.842 2,285,848 0.8401 -1.55%
2003-11-06 0 4.825 4.700 4.825 4.650 4.850 1,303,000 6,128,643 4.7035 0.855 0.833 0.855 0.824 0.859 7,354,223 0.8334 3.76%
2003-11-05 0 4.650 4.625 4.650 4.550 4.675 911,999 4,214,846 4.6215 0.824 0.819 0.824 0.806 0.828 5,147,386 0.8188 2.20%
2003-11-04 0 4.550 4.550 4.575 4.500 4.600 786,500 3,577,863 4.5491 0.806 0.806 0.811 0.797 0.815 4,439,061 0.8060 1.68%
2003-11-03 0 4.475 4.425 4.475 4.150 4.475 466,000 2,018,575 4.3317 0.793 0.784 0.793 0.735 0.793 2,630,137 0.7675 10.49%
2003-10-31 0 4.050 4.050 4.100 3.875 4.125 687,500 2,770,325 4.0296 0.718 0.718 0.726 0.687 0.731 3,880,298 0.7139 1.25%
2003-10-30 0 4.000 3.975 4.000 3.825 4.250 504,000 1,994,450 3.9572 0.709 0.704 0.709 0.678 0.753 2,844,611 0.7011 -6.43%
2003-10-29 0 4.275 4.275 4.300 4.200 4.475 447,000 1,928,800 4.3150 0.757 0.757 0.762 0.744 0.793 2,522,899 0.7645 -4.47%
2003-10-28 0 4.475 4.475 4.500 4.375 4.475 631,000 2,795,100 4.4296 0.793 0.793 0.797 0.775 0.793 3,561,408 0.7848 1.70%
2003-10-27 0 4.400 4.375 4.400 4.375 4.400 53,500 235,363 4.3993 0.780 0.775 0.780 0.775 0.780 301,958 0.7795 0.00%
2003-10-24 0 4.400 4.400 4.475 4.400 4.500 50,000 223,050 4.4610 0.780 0.780 0.793 0.780 0.797 282,203 0.7904 -1.12%
2003-10-23 0 4.450 4.400 4.450 4.450 4.700 282,000 1,289,475 4.5726 0.788 0.780 0.788 0.788 0.833 1,591,628 0.8102 -3.26%
2003-10-22 0 4.600 4.550 4.600 4.600 4.725 82,500 384,488 4.6605 0.815 0.806 0.815 0.815 0.837 465,636 0.8257 -2.13%
2003-10-21 0 4.700 4.700 4.750 4.675 4.800 31,000 146,100 4.7129 0.833 0.833 0.842 0.828 0.850 174,966 0.8350 -2.08%
2003-10-20 0 4.800 4.800 4.900 4.800 4.800 21,000 100,800 4.8000 0.850 0.850 0.868 0.850 0.850 118,525 0.8505 -1.54%
2003-10-17 0 4.875 4.875 4.900 4.700 5.000 389,000 1,909,925 4.9098 0.864 0.864 0.868 0.833 0.886 2,195,543 0.8699 -1.52%
2003-10-16 0 4.950 4.950 4.975 4.850 4.975 294,000 1,449,600 4.9306 0.877 0.877 0.881 0.859 0.881 1,659,357 0.8736 2.06%
2003-10-15 0 4.850 4.800 4.950 4.700 4.850 236,500 1,131,775 4.7855 0.859 0.850 0.877 0.833 0.859 1,334,823 0.8479 3.74%
2003-10-14 0 4.675 4.675 4.700 4.675 4.850 372,500 1,760,513 4.7262 0.828 0.828 0.833 0.828 0.859 2,102,416 0.8374 -1.58%
2003-10-13 0 4.750 4.750 4.775 4.700 4.775 239,000 1,134,700 4.7477 0.842 0.842 0.846 0.833 0.846 1,348,933 0.8412 -1.55%
2003-10-10 0 4.825 4.750 4.825 4.800 4.875 49,500 238,525 4.8187 0.855 0.842 0.855 0.850 0.864 279,381 0.8538 0.52%
2003-10-09 0 4.800 4.775 4.850 4.725 5.000 229,000 1,088,700 4.7541 0.850 0.846 0.859 0.837 0.886 1,292,492 0.8423 -4.00%
2003-10-08 0 5.000 4.975 5.000 4.950 5.200 752,400 3,813,275 5.0681 0.886 0.881 0.886 0.877 0.921 4,246,598 0.8980 -0.99%
2003-10-07 0 5.050 5.050 5.100 4.925 5.100 747,000 3,743,850 5.0118 0.895 0.895 0.904 0.873 0.904 4,216,120 0.8880 -0.98%
2003-10-06 0 5.100 5.050 5.100 4.900 5.100 1,841,090 9,215,629 5.0055 0.904 0.895 0.904 0.868 0.904 10,391,241 0.8869 5.15%
2003-10-03 0 4.850 4.850 4.875 4.700 4.875 585,500 2,802,700 4.7868 0.859 0.859 0.864 0.833 0.864 3,304,603 0.8481 2.65%
2003-10-02 0 4.725 4.700 4.750 4.675 4.775 362,500 1,709,150 4.7149 0.837 0.833 0.842 0.828 0.846 2,045,975 0.8354 -1.05%
2003-09-30 0 4.775 4.750 4.775 4.700 4.825 788,000 3,754,125 4.7641 0.846 0.842 0.846 0.833 0.855 4,447,527 0.8441 -0.52%
2003-09-29 0 4.800 4.775 4.800 4.725 4.850 1,083,000 5,186,788 4.7893 0.850 0.846 0.850 0.837 0.859 6,112,528 0.8486 1.05%
2003-09-26 0 4.750 4.700 4.750 4.700 4.750 134,000 632,050 4.7168 0.842 0.833 0.842 0.833 0.842 756,305 0.8357 -1.04%
2003-09-25 0 4.800 4.775 4.800 4.725 4.825 1,575,500 7,529,063 4.7788 0.850 0.846 0.850 0.837 0.855 8,892,232 0.8467 0.00%
2003-09-24 0 4.800 4.800 4.825 4.700 4.900 1,484,500 7,118,538 4.7952 0.850 0.850 0.855 0.833 0.868 8,378,622 0.8496 2.13%
2003-09-23 0 4.700 4.675 4.700 4.300 4.700 714,500 3,278,063 4.5879 0.833 0.828 0.833 0.762 0.833 4,032,688 0.8129 4.44%
2003-09-22 0 4.500 4.450 4.500 4.450 4.525 800,000 3,571,850 4.4648 0.797 0.788 0.797 0.788 0.802 4,515,256 0.7911 0.56%
2003-09-19 0 4.475 4.475 4.525 4.425 4.550 1,056,000 4,757,825 4.5055 0.793 0.793 0.802 0.784 0.806 5,960,138 0.7983 -1.10%
2003-09-18 0 4.525 4.450 4.525 4.500 4.625 170,000 772,750 4.5456 0.802 0.788 0.802 0.797 0.819 959,492 0.8054 -1.63%
2003-09-17 0 4.600 4.575 4.600 4.500 4.700 1,279,000 5,883,350 4.6000 0.815 0.811 0.815 0.797 0.833 7,218,765 0.8150 0.00%
2003-09-16 0 4.600 4.575 4.600 4.300 4.650 2,107,500 9,569,225 4.5406 0.815 0.811 0.815 0.762 0.824 11,894,877 0.8045 0.55%
2003-09-15 0 4.575 4.550 4.600 4.300 4.600 3,399,000 15,338,938 4.5128 0.811 0.806 0.815 0.762 0.815 19,184,194 0.7996 5.17%
2003-09-11 0 4.350 4.350 4.400 4.100 4.425 4,152,000 18,035,075 4.3437 0.771 0.771 0.780 0.726 0.784 23,434,178 0.7696 4.19%
2003-09-10 0 4.175 4.150 4.200 4.150 4.400 3,913,800 16,516,065 4.2200 0.740 0.735 0.744 0.735 0.780 22,089,761 0.7477 -8.24%
2003-09-09 0 4.550 4.550 4.575 4.425 4.800 3,114,999 14,336,271 4.6023 0.806 0.806 0.811 0.784 0.850 17,581,272 0.8154 -3.70%
2003-09-08 0 4.725 4.725 4.750 4.700 4.925 3,158,000 15,174,138 4.8050 0.837 0.837 0.842 0.833 0.873 17,823,973 0.8513 -1.56%
2003-09-05 0 4.800 4.775 4.825 4.700 4.900 4,494,500 21,411,700 4.7640 0.850 0.846 0.855 0.833 0.868 25,367,272 0.8441 -2.04%
2003-09-04 0 4.900 4.875 4.925 4.675 5.200 5,228,000 25,899,246 4.9539 0.868 0.864 0.873 0.828 0.921 29,507,198 0.8777 -6.67%
2003-09-03 0 5.250 5.200 5.250 5.100 5.350 11,722,299 60,852,770 5.1912 0.930 0.921 0.930 0.904 0.948 66,161,476 0.9198 5.00%
2003-09-02 0 5.000 5.000 5.100 5.000 5.350 6,840,999 34,715,105 5.0746 0.886 0.886 0.904 0.886 0.948 38,611,077 0.8991 0.00%
2003-09-01 0 5.000 4.975 5.000 4.500 5.200 5,870,000 28,560,925 4.8656 0.886 0.881 0.886 0.797 0.921 33,130,691 0.8621 15.61%
2003-08-29 0 4.325 4.325 4.350 3.900 4.375 7,411,399 30,090,381 4.0600 0.766 0.766 0.771 0.691 0.775 41,830,454 0.7193 10.90%
2003-08-28 0 3.900 3.875 3.925 3.850 4.050 3,289,000 12,833,188 3.9019 0.691 0.687 0.695 0.682 0.718 18,563,346 0.6913 -2.50%
2003-08-27 0 4.000 4.000 4.025 3.700 4.025 4,285,500 16,694,150 3.8955 0.709 0.709 0.713 0.656 0.713 24,187,662 0.6902 9.59%
2003-08-26 0 3.650 3.625 3.650 3.375 3.725 4,484,000 16,025,898 3.5740 0.647 0.642 0.647 0.598 0.660 25,308,010 0.6332 5.04%
2003-08-25 0 3.475 3.450 3.500 3.450 3.575 3,076,000 10,731,038 3.4886 0.616 0.611 0.620 0.611 0.633 17,361,159 0.6181 0.72%
2003-08-22 0 3.450 3.450 3.475 3.325 3.575 4,301,500 14,721,728 3.4225 0.611 0.611 0.616 0.589 0.633 24,277,967 0.6064 3.76%
2003-08-21 0 3.325 3.250 3.325 3.300 3.375 748,500 2,489,225 3.3256 0.589 0.576 0.589 0.585 0.598 4,224,586 0.5892 3.10%
2003-08-20 0 3.300 3.275 3.350 3.300 3.500 398,307 1,332,750 3.3460 0.571 0.567 0.580 0.571 0.606 2,300,353 0.5794 -3.65%
2003-08-19 0 3.425 3.425 3.475 3.350 3.525 1,478,000 5,058,700 3.4227 0.593 0.593 0.602 0.580 0.610 8,535,934 0.5926 2.24%
2003-08-18 0 3.350 3.350 3.375 3.200 3.350 580,500 1,915,800 3.3003 0.580 0.580 0.584 0.554 0.580 3,352,578 0.5714 3.88%
2003-08-15 0 3.225 3.175 3.225 3.175 3.250 254,233 816,178 3.2104 0.558 0.550 0.558 0.550 0.563 1,468,279 0.5559 0.00%
2003-08-14 0 3.225 3.200 3.250 3.100 3.225 681,000 2,166,700 3.1816 0.558 0.554 0.563 0.537 0.558 3,932,998 0.5509 2.38%
2003-08-13 0 3.150 3.075 3.150 3.100 3.200 315,000 994,925 3.1585 0.545 0.532 0.545 0.537 0.554 1,819,228 0.5469 -0.79%
2003-08-12 0 3.175 3.125 3.200 3.000 3.275 2,420,400 7,705,923 3.1837 0.550 0.541 0.554 0.519 0.567 13,978,602 0.5513 3.25%
2003-08-11 0 3.075 3.050 3.125 3.075 3.150 1,864,500 5,821,088 3.1221 0.532 0.528 0.541 0.532 0.545 10,768,098 0.5406 -2.38%
2003-08-08 0 3.150 3.150 3.200 2.925 3.250 1,729,000 5,391,238 3.1181 0.545 0.545 0.554 0.506 0.563 9,985,541 0.5399 9.57%
2003-08-07 0 2.875 2.750 2.900 2.575 2.875 1,502,212 4,003,733 2.6652 0.498 0.476 0.502 0.446 0.498 8,675,766 0.4615 7.48%
2003-08-06 0 2.675 2.675 2.700 2.675 2.675 38,000 101,650 2.6750 0.463 0.463 0.468 0.463 0.463 219,462 0.4632 0.00%
2003-08-05 0 2.675 2.650 2.700 2.650 2.700 454,500 1,213,513 2.6700 0.463 0.459 0.468 0.459 0.468 2,624,886 0.4623 -0.93%
2003-08-04 0 2.700 2.675 2.750 2.700 2.800 251,000 682,550 2.7193 0.468 0.463 0.476 0.468 0.485 1,449,607 0.4709 -3.57%
2003-08-01 0 2.800 2.800 2.825 2.775 2.900 508,000 1,430,625 2.8162 0.485 0.485 0.489 0.480 0.502 2,933,866 0.4876 -5.08%
2003-07-31 0 2.950 2.925 2.950 2.825 3.000 3,014,200 8,719,975 2.8930 0.511 0.506 0.511 0.489 0.519 17,407,992 0.5009 0.85%
2003-07-30 0 2.925 2.825 2.925 2.825 2.925 1,054,500 3,049,475 2.8919 0.506 0.489 0.506 0.489 0.506 6,090,083 0.5007 0.00%
2003-07-29 0 2.925 2.925 2.950 2.875 3.050 767,500 2,257,650 2.9416 0.506 0.506 0.511 0.498 0.528 4,432,564 0.5093 1.74%
2003-07-28 0 2.875 2.925 2.950 2.350 3.000 1,356,500 3,829,438 2.8230 0.498 0.506 0.511 0.407 0.519 7,834,232 0.4888 23.66%
2003-07-25 0 2.325 2.300 2.375 2.225 2.325 114,500 261,313 2.2822 0.403 0.398 0.411 0.385 0.403 661,275 0.3952 4.49%
2003-07-24 0 2.225 2.225 2.250 2.175 2.275 348,000 779,063 2.2387 0.385 0.385 0.390 0.377 0.394 2,009,814 0.3876 -2.20%
2003-07-23 0 2.275 2.225 2.300 2.200 2.350 362,500 840,450 2.3185 0.394 0.385 0.398 0.381 0.407 2,093,556 0.4014 -3.19%
2003-07-22 0 2.350 2.275 2.350 2.250 2.350 1,470,000 3,372,750 2.2944 0.407 0.394 0.407 0.390 0.407 8,489,731 0.3973 4.44%
2003-07-21 0 2.250 2.250 2.275 2.225 2.275 143,000 320,950 2.2444 0.390 0.390 0.394 0.385 0.394 825,872 0.3886 7.14%
2003-07-18 0 2.100 2.075 2.175 2.100 2.125 30,000 63,250 2.1083 0.364 0.359 0.377 0.364 0.368 173,260 0.3651 -4.55%
2003-07-17 0 2.200 2.175 2.250 2.175 2.250 138,500 308,525 2.2276 0.381 0.377 0.390 0.377 0.390 799,883 0.3857 -2.22%
2003-07-16 0 2.250 2.200 2.250 2.125 2.325 342,000 778,188 2.2754 0.390 0.381 0.390 0.368 0.403 1,975,162 0.3940 3.45%
2003-07-15 0 2.175 2.175 2.200 2.150 2.200 190,000 417,100 2.1953 0.377 0.377 0.381 0.372 0.381 1,097,312 0.3801 -2.25%
2003-07-14 0 2.225 2.175 2.225 2.100 2.225 403,000 863,413 2.1425 0.385 0.377 0.385 0.364 0.385 2,327,457 0.3710 7.23%
2003-07-11 0 2.075 2.050 2.075 1.970 2.125 775,000 1,608,370 2.0753 0.359 0.355 0.359 0.341 0.368 4,475,879 0.3593 6.41%
2003-07-10 0 1.950 1.900 1.950 1.920 1.950 84,500 162,375 1.9216 0.338 0.329 0.338 0.332 0.338 488,015 0.3327 2.63%
2003-07-09 0 1.900 1.880 1.960 1.870 1.900 40,500 76,935 1.8996 0.329 0.326 0.339 0.324 0.329 233,901 0.3289 -1.55%
2003-07-08 0 1.930 1.890 1.930 1.930 1.930 37,100 71,598 1.9299 0.334 0.327 0.334 0.334 0.334 214,265 0.3342 -2.03%
2003-07-07 0 1.970 1.890 1.970 1.890 1.980 323,000 622,740 1.9280 0.341 0.327 0.341 0.327 0.343 1,865,431 0.3338 2.60%
2003-07-04 0 1.920 1.870 1.930 1.920 1.930 150,000 289,100 1.9273 0.332 0.324 0.334 0.332 0.334 866,299 0.3337 -0.52%
2003-07-03 0 1.930 1.910 1.930 1.920 1.930 130,000 250,100 1.9238 0.334 0.331 0.334 0.332 0.334 750,793 0.3331 0.52%
2003-07-02 0 1.920 1.850 1.920 1.910 1.940 120,000 230,900 1.9242 0.332 0.320 0.332 0.331 0.336 693,039 0.3332 0.52%
2003-06-30 0 1.910 1.830 1.910 1.930 1.940 10,004 19,358 1.9350 0.331 0.317 0.331 0.334 0.336 57,776 0.3351 0.00%
2003-06-27 0 1.910 1.860 1.910 1.830 1.910 278,000 518,570 1.8654 0.331 0.322 0.331 0.317 0.331 1,605,541 0.3230 3.80%
2003-06-26 0 1.840 1.830 1.890 1.840 1.900 171,000 319,345 1.8675 0.319 0.317 0.327 0.319 0.329 987,581 0.3234 -2.65%
2003-06-25 0 1.890 1.890 1.940 1.890 2.000 555,500 1,082,985 1.9496 0.327 0.327 0.336 0.327 0.346 3,208,194 0.3376 -5.50%
2003-06-24 0 2.000 1.950 2.000 1.740 2.000 1,677,484 3,175,430 1.8930 0.346 0.338 0.346 0.301 0.346 9,688,019 0.3278 16.28%
2003-06-23 0 1.720 1.720 1.750 1.660 1.700 112,000 187,620 1.6752 0.298 0.298 0.303 0.287 0.294 646,837 0.2901 1.18%
2003-06-20 0 1.700 1.660 1.700 - - 0 0 - 0.294 0.287 0.294 - - 0 - 0.00%
2003-06-19 0 1.700 1.700 1.750 1.700 1.710 20,000 34,100 1.7050 0.294 0.294 0.303 0.294 0.296 115,507 0.2952 -4.49%
2003-06-18 0 1.780 1.700 1.790 1.780 1.810 180,000 324,000 1.8000 0.308 0.294 0.310 0.308 0.313 1,039,559 0.3117 0.00%
2003-06-17 0 1.780 1.760 1.790 1.720 1.790 110,000 195,125 1.7739 0.308 0.305 0.310 0.298 0.310 635,286 0.3071 3.49%
2003-06-16 0 1.720 1.720 1.760 1.700 1.760 189,000 325,880 1.7242 0.298 0.298 0.305 0.294 0.305 1,091,537 0.2986 2.99%
2003-06-13 0 1.670 1.660 1.730 1.670 1.670 21,000 35,070 1.6700 0.289 0.287 0.300 0.289 0.289 121,282 0.2892 -0.60%
2003-06-12 0 1.680 1.680 1.700 1.620 1.680 30,000 50,100 1.6700 0.291 0.291 0.294 0.281 0.291 173,260 0.2892 3.07%
2003-06-11 0 1.630 1.630 1.690 1.630 1.630 4,000 6,520 1.6300 0.282 0.282 0.293 0.282 0.282 23,101 0.2822 3.16%
2003-06-10 0 1.580 1.580 1.720 1.580 1.580 10,000 15,800 1.5800 0.274 0.274 0.298 0.274 0.274 57,753 0.2736 -4.24%
2003-06-09 0 1.650 1.580 1.680 - - 0 0 - 0.286 0.274 0.291 - - 0 - 0.00%
2003-06-06 0 1.650 1.620 1.680 1.650 1.680 10,000 16,740 1.6740 0.286 0.281 0.291 0.286 0.291 57,753 0.2899 -5.71%
2003-06-05 0 1.750 1.590 1.750 - - 0 0 - 0.303 0.275 0.303 - - 0 - -0.57%
2003-06-03 0 1.760 1.630 1.760 1.580 1.760 134,500 219,820 1.6343 0.305 0.282 0.305 0.274 0.305 776,782 0.2830 0.57%
2003-06-02 0 1.750 1.700 1.790 1.700 1.750 102,866 176,098 1.7119 0.303 0.294 0.310 0.294 0.303 594,085 0.2964 0.00%
2003-05-30 0 1.750 - 1.750 1.750 1.750 2,500 4,375 1.7500 0.303 - 0.303 0.303 0.303 14,438 0.3030 0.57%
2003-05-29 0 1.740 1.730 1.780 1.740 1.770 168,000 294,260 1.7515 0.301 0.300 0.308 0.301 0.306 970,255 0.3033 -1.14%
2003-05-28 0 1.760 1.760 1.770 1.690 1.850 1,324,800 2,361,836 1.7828 0.305 0.305 0.306 0.293 0.320 7,651,154 0.3087 1.15%
2003-05-27 0 1.740 1.780 - 1.400 1.810 436,000 692,050 1.5873 0.301 0.308 - 0.242 0.313 2,518,043 0.2748 18.37%
2003-05-26 0 1.470 1.470 1.490 1.460 1.560 77,000 113,390 1.4726 0.255 0.255 0.258 0.253 0.270 444,700 0.2550 4.26%
2003-05-23 0 1.410 1.400 1.420 1.360 1.450 142,000 197,295 1.3894 0.244 0.242 0.246 0.235 0.251 820,096 0.2406 0.71%
2003-05-22 0 1.400 1.320 1.400 1.370 1.400 200,000 279,500 1.3975 0.242 0.229 0.242 0.237 0.242 1,155,065 0.2420 4.48%
2003-05-21 0 1.340 1.340 1.350 1.340 1.360 82,000 111,100 1.3549 0.232 0.232 0.234 0.232 0.235 473,577 0.2346 -3.60%
2003-05-20 0 1.390 1.320 1.400 1.390 1.400 60,000 83,900 1.3983 0.241 0.229 0.242 0.241 0.242 346,520 0.2421 -0.71%
2003-05-19 0 1.400 1.350 1.410 1.400 1.400 10,000 14,000 1.4000 0.242 0.234 0.244 0.242 0.242 57,753 0.2424 6.06%
2003-05-16 0 1.320 1.260 1.400 - - 0 0 - 0.229 0.218 0.242 - - 0 - 0.00%
2003-05-15 0 1.320 1.230 1.390 1.320 1.320 20,000 26,400 1.3200 0.229 0.213 0.241 0.229 0.229 115,507 0.2286 -5.71%
2003-05-14 0 1.400 1.320 1.410 - - 10,000 14,000 1.4000 0.242 0.229 0.244 - - 57,753 0.2424 0.00%
2003-05-13 0 1.400 1.350 1.400 1.360 1.400 90,000 125,100 1.3900 0.242 0.234 0.242 0.235 0.242 519,779 0.2407 4.48%
2003-05-12 0 1.340 - 1.370 - - 0 0 - 0.232 - 0.237 - - 0 - 0.00%
2003-05-09 0 1.340 1.340 1.380 1.330 1.360 332,000 448,280 1.3502 0.232 0.232 0.239 0.230 0.235 1,917,409 0.2338 2.29%
2003-05-07 0 1.310 1.250 1.340 - - 0 0 - 0.227 0.216 0.232 - - 0 - 0.00%
2003-05-06 0 1.310 1.280 1.320 1.250 1.310 90,000 114,700 1.2744 0.227 0.222 0.229 0.216 0.227 519,779 0.2207 4.80%
2003-05-05 0 1.250 1.250 - - - 0 0 - 0.216 0.216 - - - 0 - 5.04%
2003-05-02 0 1.190 1.190 - 1.180 1.180 4,000 4,720 1.1800 0.206 0.206 - 0.204 0.204 23,101 0.2043 0.85%
2003-04-30 0 1.180 1.180 - 1.180 1.180 716,900 845,926 1.1800 0.204 0.204 - 0.204 0.204 4,140,332 0.2043 0.00%
2003-04-29 0 1.180 1.180 - 1.180 1.180 5,000 5,900 1.1800 0.204 0.204 - 0.204 0.204 28,877 0.2043 0.85%
2003-04-28 0 1.170 1.160 1.250 1.150 1.170 30,000 34,900 1.1633 0.203 0.201 0.216 0.199 0.203 173,260 0.2014 -0.85%
2003-04-25 0 1.180 1.150 1.270 1.150 1.200 50,000 59,340 1.1868 0.204 0.199 0.220 0.199 0.208 288,766 0.2055 -9.23%
2003-04-24 0 1.300 - 1.300 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2003-04-23 0 1.300 - 1.300 - - 0 0 - 0.225 - 0.225 - - 0 - 0.00%
2003-04-22 0 1.300 - 1.320 - - 0 0 - 0.225 - 0.229 - - 0 - 0.00%
2003-04-17 0 1.300 1.260 1.300 1.290 1.300 172,001 222,301 1.2924 0.225 0.218 0.225 0.223 0.225 993,362 0.2238 0.00%
2003-04-16 0 1.300 1.280 1.300 1.300 1.310 182,000 237,000 1.3022 0.225 0.222 0.225 0.225 0.227 1,051,110 0.2255 0.00%
2003-04-15 0 1.300 1.250 1.300 1.300 1.300 30,000 39,000 1.3000 0.225 0.216 0.225 0.225 0.225 173,260 0.2251 0.00%
2003-04-14 0 1.300 1.260 1.300 1.300 1.300 29,000 37,700 1.3000 0.225 0.218 0.225 0.225 0.225 167,484 0.2251 0.00%
2003-04-11 0 1.300 1.300 1.380 - - 0 0 - 0.225 0.225 0.239 - - 0 - 0.00%
2003-04-10 0 1.300 1.270 1.340 1.300 1.300 10,000 13,000 1.3000 0.225 0.220 0.232 0.225 0.225 57,753 0.2251 -1.52%
2003-04-09 0 1.320 1.320 1.350 1.320 1.320 17,000 22,440 1.3200 0.229 0.229 0.234 0.229 0.229 98,181 0.2286 -2.22%
2003-04-08 0 1.350 1.330 1.350 1.350 1.350 160,000 216,000 1.3500 0.234 0.230 0.234 0.234 0.234 924,052 0.2338 -0.74%
2003-04-07 0 1.360 1.340 1.360 1.330 1.370 240,000 322,600 1.3442 0.235 0.232 0.235 0.230 0.237 1,386,079 0.2327 1.49%
2003-04-04 0 1.340 1.330 1.350 1.330 1.350 87,000 116,740 1.3418 0.232 0.230 0.234 0.230 0.234 502,453 0.2323 -2.19%
2003-04-03 0 1.370 1.370 1.440 1.370 1.370 29,500 40,415 1.3700 0.237 0.237 0.249 0.237 0.237 170,372 0.2372 -0.72%
2003-04-02 0 1.380 1.380 1.460 - - 0 0 - 0.239 0.239 0.253 - - 0 - 0.00%
2003-04-01 0 1.380 1.380 1.500 1.380 1.400 21,000 29,280 1.3943 0.239 0.239 0.260 0.239 0.242 121,282 0.2414 -4.17%
2003-03-31 0 1.440 1.440 - 1.440 1.440 30,000 43,200 1.4400 0.249 0.249 - 0.249 0.249 173,260 0.2493 -4.00%
2003-03-28 0 1.500 1.470 1.500 - - 0 0 - 0.260 0.255 0.260 - - 0 - 0.00%
2003-03-27 0 1.500 1.440 1.500 - - 0 0 - 0.260 0.249 0.260 - - 0 - 0.00%
2003-03-26 0 1.500 1.460 1.520 - - 0 0 - 0.260 0.253 0.263 - - 0 - 0.00%
2003-03-25 0 1.500 1.460 1.500 - - 0 0 - 0.260 0.253 0.260 - - 0 - 0.00%
2003-03-24 0 1.500 1.480 1.500 1.500 1.500 50,000 75,000 1.5000 0.260 0.256 0.260 0.260 0.260 288,766 0.2597 0.00%
2003-03-21 0 1.500 1.490 1.500 1.500 1.500 112,000 168,000 1.5000 0.260 0.258 0.260 0.260 0.260 646,837 0.2597 -1.32%
2003-03-20 0 1.520 1.500 1.520 1.520 1.530 609,000 926,080 1.5207 0.263 0.260 0.263 0.263 0.265 3,517,174 0.2633 0.00%
2003-03-19 0 1.520 1.520 - 1.500 1.520 107,500 163,200 1.5181 0.263 0.263 - 0.260 0.263 620,848 0.2629 0.66%
2003-03-18 0 1.510 1.500 1.510 1.510 1.530 82,000 124,730 1.5211 0.261 0.260 0.261 0.261 0.265 473,577 0.2634 -0.66%
2003-03-17 0 1.520 1.500 1.520 1.520 1.520 30,000 45,600 1.5200 0.263 0.260 0.263 0.263 0.263 173,260 0.2632 -0.65%
2003-03-14 0 1.530 1.500 1.530 1.520 1.540 240,500 367,165 1.5267 0.265 0.260 0.265 0.263 0.267 1,388,966 0.2643 0.66%
2003-03-13 0 1.520 1.510 1.520 1.520 1.530 111,500 170,080 1.5254 0.263 0.261 0.263 0.263 0.265 643,949 0.2641 -0.65%
2003-03-12 0 1.530 1.520 1.540 1.510 1.530 40,000 60,700 1.5175 0.265 0.263 0.267 0.261 0.265 231,013 0.2628 2.00%
2003-03-11 0 1.500 1.460 1.530 1.500 1.510 40,000 60,200 1.5050 0.260 0.253 0.265 0.260 0.261 231,013 0.2606 -0.66%
2003-03-10 0 1.510 - 1.510 1.510 1.520 70,000 106,200 1.5171 0.261 - 0.261 0.261 0.263 404,273 0.2627 -0.66%
2003-03-07 0 1.520 1.510 - - - 0 0 - 0.263 0.261 - - - 0 - 0.00%
2003-03-06 0 1.520 1.500 1.680 1.520 1.620 133,500 204,070 1.5286 0.263 0.260 0.291 0.263 0.281 771,006 0.2647 -6.17%
2003-03-05 0 1.620 1.560 1.620 1.620 1.620 15,000 24,300 1.6200 0.281 0.270 0.281 0.281 0.281 86,630 0.2805 -4.14%
2003-03-04 0 1.690 1.620 1.700 - - 0 0 - 0.293 0.281 0.294 - - 0 - 0.00%
2003-03-03 0 1.690 1.620 1.700 - - 0 0 - 0.293 0.281 0.294 - - 0 - 0.00%
2003-02-28 0 1.690 1.620 1.700 - - 0 0 - 0.293 0.281 0.294 - - 0 - 0.00%
2003-02-27 0 1.690 1.620 1.700 - - 0 0 - 0.293 0.281 0.294 - - 0 - 0.00%
2003-02-26 0 1.690 1.620 1.690 - - 0 0 - 0.293 0.281 0.293 - - 0 - -0.59%
2003-02-25 0 1.700 1.620 1.740 - - 0 0 - 0.294 0.281 0.301 - - 0 - 0.00%
2003-02-24 0 1.700 1.620 1.730 - - 0 0 - 0.294 0.281 0.300 - - 0 - 0.00%
2003-02-21 0 1.700 1.620 1.760 - - 0 0 - 0.294 0.281 0.305 - - 0 - 0.00%
2003-02-20 0 1.700 1.630 1.700 1.700 1.700 10,000 17,000 1.7000 0.294 0.282 0.294 0.294 0.294 57,753 0.2944 -1.16%
2003-02-19 0 1.720 - 1.750 - - 0 0 - 0.298 - 0.303 - - 0 - 0.00%
2003-02-18 0 1.720 - 1.720 - - 0 0 - 0.298 - 0.298 - - 0 - -0.58%
2003-02-17 0 1.730 1.700 1.750 1.730 1.730 59,000 102,070 1.7300 0.300 0.294 0.303 0.300 0.300 340,744 0.2996 1.17%
2003-02-14 0 1.710 1.630 1.710 1.650 1.710 25,000 41,310 1.6524 0.296 0.282 0.296 0.286 0.296 144,383 0.2861 3.64%
2003-02-13 0 1.650 1.630 1.710 - - 0 0 - 0.286 0.282 0.296 - - 0 - 0.00%
2003-02-12 0 1.650 1.630 1.740 1.650 1.650 60,000 98,850 1.6475 0.286 0.282 0.301 0.286 0.286 346,520 0.2853 -1.79%
2003-02-11 0 1.680 1.680 - 1.630 1.630 10,000 16,300 1.6300 0.291 0.291 - 0.282 0.282 57,753 0.2822 8.39%
2003-02-10 0 1.550 1.550 1.600 1.550 1.600 20,000 31,500 1.5750 0.268 0.268 0.277 0.268 0.277 115,507 0.2727 3.33%
2003-02-07 0 1.500 1.500 1.560 - - 0 0 - 0.260 0.260 0.270 - - 0 - 0.67%
2003-02-06 0 1.490 1.490 1.560 1.480 1.480 35,000 51,800 1.4800 0.258 0.258 0.270 0.256 0.256 202,136 0.2563 0.68%
2003-02-05 0 1.480 1.480 1.540 1.480 1.500 30,000 44,790 1.4930 0.256 0.256 0.267 0.256 0.260 173,260 0.2585 -0.67%
2003-02-04 0 1.490 1.490 1.580 1.490 1.490 5,000 7,450 1.4900 0.258 0.258 0.274 0.258 0.258 28,877 0.2580 -0.67%
2003-01-30 0 1.500 1.500 1.580 1.500 1.500 10,000 15,000 1.5000 0.260 0.260 0.274 0.260 0.260 57,753 0.2597 -2.60%
2003-01-29 0 1.540 1.540 1.590 1.540 1.540 33,000 50,820 1.5400 0.267 0.267 0.275 0.267 0.267 190,586 0.2667 -3.75%
2003-01-28 0 1.600 1.600 - - - 0 0 - 0.277 0.277 - - - 0 - 2.56%
2003-01-27 0 1.560 1.550 1.600 1.540 1.630 137,000 215,905 1.5759 0.270 0.268 0.277 0.267 0.282 791,220 0.2729 -6.02%
2003-01-24 0 1.660 1.660 1.670 1.650 1.670 30,500 50,725 1.6631 0.287 0.287 0.289 0.286 0.289 176,147 0.2880 -0.60%
2003-01-23 0 1.670 1.670 1.680 1.660 1.690 128,000 215,260 1.6817 0.289 0.289 0.291 0.287 0.293 739,242 0.2912 -1.18%
2003-01-22 0 1.690 1.680 1.690 1.660 1.690 127,999 212,998 1.6641 0.293 0.291 0.293 0.287 0.293 739,236 0.2881 -2.87%
2003-01-21 0 1.740 1.690 1.740 - - 0 0 - 0.301 0.293 0.301 - - 0 - 0.00%
2003-01-20 0 1.740 1.660 1.740 - - 0 0 - 0.301 0.287 0.301 - - 0 - 0.00%
2003-01-17 0 1.740 1.720 1.740 - - 0 0 - 0.301 0.298 0.301 - - 0 - 0.00%
2003-01-16 0 1.740 1.730 1.750 1.710 1.770 224,500 391,505 1.7439 0.301 0.300 0.303 0.296 0.306 1,296,561 0.3020 1.75%
2003-01-15 0 1.710 1.710 1.720 1.710 1.720 82,000 140,570 1.7143 0.296 0.296 0.298 0.296 0.298 473,577 0.2968 -0.58%
2003-01-14 0 1.720 1.700 1.720 1.700 1.720 59,000 100,680 1.7064 0.298 0.294 0.298 0.294 0.298 340,744 0.2955 0.00%
2003-01-13 0 1.720 1.700 1.720 1.720 1.720 142,333 244,796 1.7199 0.298 0.294 0.298 0.298 0.298 822,020 0.2978 0.00%
2003-01-10 0 1.720 1.720 1.740 1.710 1.740 249,000 430,710 1.7298 0.298 0.298 0.301 0.296 0.301 1,438,057 0.2995 -0.58%
2003-01-09 0 1.730 1.710 1.730 1.730 1.730 30,000 51,900 1.7300 0.300 0.296 0.300 0.300 0.300 173,260 0.2996 0.00%
2003-01-08 0 1.730 1.700 1.730 1.730 1.750 70,000 121,300 1.7329 0.300 0.294 0.300 0.300 0.303 404,273 0.3000 -1.14%
2003-01-07 0 1.750 1.750 1.760 1.740 1.750 55,000 95,800 1.7418 0.303 0.303 0.305 0.301 0.303 317,643 0.3016 0.57%
2003-01-06 0 1.740 1.730 1.750 1.740 1.740 10,000 17,400 1.7400 0.301 0.300 0.303 0.301 0.301 57,753 0.3013 0.00%
2003-01-03 0 1.740 1.730 1.750 1.740 1.740 40,000 69,600 1.7400 0.301 0.300 0.303 0.301 0.301 231,013 0.3013 0.00%
2003-01-02 0 1.740 1.720 1.740 1.700 1.740 70,000 119,980 1.7140 0.301 0.298 0.301 0.294 0.301 404,273 0.2968 1.16%
2002-12-31 0 1.720 1.700 1.740 1.720 1.720 20,000 34,400 1.7200 0.298 0.294 0.301 0.298 0.298 115,507 0.2978 -1.15%
2002-12-30 0 1.740 1.710 1.740 1.740 1.760 70,000 122,400 1.7486 0.301 0.296 0.301 0.301 0.305 404,273 0.3028 -2.25%
2002-12-27 0 1.780 1.760 1.780 1.780 1.780 50,000 89,000 1.7800 0.308 0.305 0.308 0.308 0.308 288,766 0.3082 0.00%
2002-12-24 0 1.780 1.780 1.800 1.780 1.780 30,000 53,400 1.7800 0.308 0.308 0.312 0.308 0.308 173,260 0.3082 -1.11%
2002-12-23 0 1.800 1.780 1.800 - - 0 0 - 0.312 0.308 0.312 - - 0 - 0.00%
2002-12-20 0 1.800 1.800 1.820 1.760 1.830 224,740 407,492 1.8132 0.312 0.312 0.315 0.305 0.317 1,297,947 0.3140 2.27%
2002-12-19 0 1.760 1.730 1.780 1.760 1.830 140,099 249,971 1.7842 0.305 0.300 0.308 0.305 0.317 809,118 0.3089 -2.76%
2002-12-18 0 1.810 1.790 1.820 1.810 1.810 70,000 126,700 1.8100 0.313 0.310 0.315 0.313 0.313 404,273 0.3134 0.00%
2002-12-17 0 1.810 1.780 1.830 1.790 1.840 196,500 357,975 1.8218 0.313 0.308 0.317 0.310 0.319 1,134,852 0.3154 1.69%
2002-12-16 0 1.780 1.780 - 1.750 1.770 20,000 35,120 1.7560 0.308 0.308 - 0.303 0.306 115,507 0.3041 0.56%
2002-12-13 0 1.770 1.770 1.820 1.770 1.770 30,000 53,100 1.7700 0.306 0.306 0.315 0.306 0.306 173,260 0.3065 -0.56%
2002-12-12 0 1.780 1.780 - - - 0 0 - 0.308 0.308 - - - 0 - 0.00%
2002-12-11 0 1.780 1.750 - - - 0 0 - 0.308 0.303 - - - 0 - 0.00%
2002-12-10 0 1.780 1.770 1.810 1.770 1.780 160,000 284,500 1.7781 0.308 0.306 0.313 0.306 0.308 924,052 0.3079 0.56%
2002-12-09 0 1.770 1.770 - 1.770 1.770 10,000 17,700 1.7700 0.306 0.306 - 0.306 0.306 57,753 0.3065 1.72%
2002-12-06 0 1.740 1.740 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2002-12-05 0 1.740 1.740 - 1.740 1.740 2,000 3,480 1.7400 0.301 0.301 - 0.301 0.301 11,551 0.3013 -2.79%
2002-12-04 0 1.790 1.740 - - - 0 0 - 0.310 0.301 - - - 0 - 0.00%
2002-12-03 0 1.790 1.740 - 1.790 1.790 2,000 3,580 1.7900 0.310 0.301 - 0.310 0.310 11,551 0.3099 2.87%
2002-12-02 0 1.740 1.740 - 1.740 1.740 112,000 194,880 1.7400 0.301 0.301 - 0.301 0.301 646,837 0.3013 0.00%
2002-11-29 0 1.740 1.740 - 1.740 1.740 10,000 17,400 1.7400 0.301 0.301 - 0.301 0.301 57,753 0.3013 0.00%
2002-11-28 0 1.740 1.740 - 1.740 1.740 2,000 3,480 1.7400 0.301 0.301 - 0.301 0.301 11,551 0.3013 0.00%
2002-11-27 0 1.740 1.740 - 1.740 1.740 46,000 80,040 1.7400 0.301 0.301 - 0.301 0.301 265,665 0.3013 0.00%
2002-11-26 0 1.740 1.740 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2002-11-25 0 1.740 1.740 - 1.740 1.740 42,000 73,100 1.7405 0.301 0.301 - 0.301 0.301 242,564 0.3014 0.00%
2002-11-22 0 1.740 1.740 - - - 0 0 - 0.301 0.301 - - - 0 - 0.00%
2002-11-21 0 1.740 1.740 - - - 0 0 - 0.301 0.301 - - - 0 - 1.16%
2002-11-20 0 1.720 1.720 - - - 0 0 - 0.298 0.298 - - - 0 - 0.00%
2002-11-19 0 1.720 1.720 - - - 0 0 - 0.298 0.298 - - - 0 - 0.00%
2002-11-18 0 1.720 1.720 - - - 0 0 - 0.298 0.298 - - - 0 - 0.00%
2002-11-15 0 1.720 1.720 - 1.720 1.720 10,000 17,200 1.7200 0.298 0.298 - 0.298 0.298 57,753 0.2978 0.00%
2002-11-14 0 1.720 1.700 - - - 0 0 - 0.298 0.294 - - - 0 - 0.00%
2002-11-13 0 1.720 1.660 - - - 0 0 - 0.298 0.287 - - - 0 - 0.00%
2002-11-12 0 1.720 1.650 - - - 0 0 - 0.298 0.286 - - - 0 - 0.00%
2002-11-11 0 1.720 1.650 - - - 0 0 - 0.298 0.286 - - - 0 - 0.00%
2002-11-08 0 1.720 1.660 - - - 0 0 - 0.298 0.287 - - - 0 - 0.00%
2002-11-07 0 1.720 1.660 - - - 0 0 - 0.298 0.287 - - - 0 - 0.00%
2002-11-06 0 1.720 1.650 - - - 0 0 - 0.298 0.286 - - - 0 - 0.00%
2002-11-05 0 1.720 1.660 - - - 0 0 - 0.298 0.287 - - - 0 - 0.00%
2002-11-04 0 1.720 1.640 - - - 0 0 - 0.298 0.284 - - - 0 - 0.00%
2002-11-01 0 1.720 1.650 - - - 0 0 - 0.298 0.286 - - - 0 - 0.00%
2002-10-31 0 1.720 1.660 - - - 0 0 - 0.298 0.287 - - - 0 - 0.00%
2002-10-30 0 1.720 1.720 - 1.720 1.720 46,500 79,980 1.7200 0.298 0.298 - 0.298 0.298 268,553 0.2978 0.00%
2002-10-29 0 1.720 1.660 - - - 0 0 - 0.298 0.287 - - - 0 - 0.00%
2002-10-28 0 1.720 1.700 - 1.720 1.720 20,000 34,400 1.7200 0.298 0.294 - 0.298 0.298 115,507 0.2978 0.00%
2002-10-25 0 1.720 1.690 - 1.720 1.720 110,000 189,200 1.7200 0.298 0.293 - 0.298 0.298 635,286 0.2978 0.58%
2002-10-24 0 1.710 1.700 1.710 1.630 1.710 112,000 190,760 1.7032 0.296 0.294 0.296 0.282 0.296 646,837 0.2949 1.18%
2002-10-23 0 1.690 1.690 - 1.680 1.740 112,500 191,325 1.7007 0.293 0.293 - 0.291 0.301 649,724 0.2945 -3.98%
2002-10-22 0 1.760 1.720 - 1.760 1.760 35,000 61,600 1.7600 0.305 0.298 - 0.305 0.305 202,136 0.3047 -2.22%
2002-10-21 0 1.800 1.720 1.850 1.780 1.800 20,000 35,800 1.7900 0.312 0.298 0.320 0.308 0.312 115,507 0.3099 0.00%
2002-10-18 0 1.800 1.780 1.880 - - 0 0 - 0.312 0.308 0.326 - - 0 - 0.00%
2002-10-17 0 1.800 1.730 1.880 1.800 1.800 30,801 55,378 1.7979 0.312 0.300 0.326 0.312 0.312 177,886 0.3113 0.00%
2002-10-16 0 1.800 - 1.880 - - 0 0 - 0.312 - 0.326 - - 0 - 0.00%
2002-10-15 0 1.800 1.640 1.880 1.800 1.800 20,000 36,000 1.8000 0.312 0.284 0.326 0.312 0.312 115,507 0.3117 4.65%
2002-10-11 0 1.720 1.720 1.800 1.710 1.730 8,000 13,800 1.7250 0.298 0.298 0.312 0.296 0.300 46,203 0.2987 -0.58%
2002-10-10 0 1.730 1.730 1.800 - - 0 0 - 0.300 0.300 0.312 - - 0 - 0.58%
2002-10-09 0 1.720 1.720 1.830 1.710 1.710 6,000 10,260 1.7100 0.298 0.298 0.317 0.296 0.296 34,652 0.2961 -1.71%
2002-10-08 0 1.750 1.750 1.830 1.750 1.750 18,000 31,500 1.7500 0.303 0.303 0.317 0.303 0.303 103,956 0.3030 -4.37%
2002-10-07 0 1.830 1.750 1.910 - - 0 0 - 0.317 0.303 0.331 - - 0 - 0.00%
2002-10-04 0 1.830 1.760 1.920 1.760 1.830 1,500 2,710 1.8067 0.317 0.305 0.332 0.305 0.317 8,663 0.3128 -0.54%
2002-10-03 0 1.840 1.840 1.850 1.840 1.840 10,000 18,400 1.8400 0.319 0.319 0.320 0.319 0.319 57,753 0.3186 0.00%
2002-10-02 0 1.840 1.840 1.940 1.750 1.840 17,972 32,777 1.8238 0.319 0.319 0.336 0.303 0.319 103,794 0.3158 -5.15%
2002-09-30 0 1.940 1.940 1.950 1.940 1.940 1,978,500 3,916,630 1.9796 0.336 0.336 0.338 0.336 0.336 11,426,485 0.3428 -2.02%
2002-09-27 0 1.980 - 1.980 1.980 1.980 10,000 19,800 1.9800 0.343 - 0.343 0.343 0.343 57,753 0.3428 0.00%
2002-09-26 0 1.980 1.980 2.000 1.980 2.000 586,800 1,172,852 1.9987 0.343 0.343 0.346 0.343 0.346 3,388,962 0.3461 -1.00%
2002-09-25 0 2.000 - 2.050 - - 0 0 - 0.346 - 0.355 - - 0 - 0.00%
2002-09-24 0 2.000 1.950 2.025 2.000 2.000 118,000 236,000 2.0000 0.346 0.338 0.351 0.346 0.346 681,489 0.3463 0.00%
2002-09-23 0 2.000 - 2.000 - - 0 0 - 0.346 - 0.346 - - 0 - -2.44%
2002-09-20 0 2.050 - 2.050 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2002-09-19 0 2.050 - 2.050 - - 0 0 - 0.355 - 0.355 - - 0 - 0.00%
2002-09-18 0 2.050 2.050 - 1.950 2.000 18,000 35,500 1.9722 0.355 0.355 - 0.338 0.346 103,956 0.3415 5.13%
2002-09-17 0 1.950 - 1.950 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
2002-09-16 0 1.950 1.890 2.000 - - 0 0 - 0.338 0.327 0.346 - - 0 - 0.00%
2002-09-13 0 1.950 - 2.000 1.900 1.950 62,000 118,400 1.9097 0.338 - 0.346 0.329 0.338 358,070 0.3307 0.00%
2002-09-12 0 1.950 - 1.950 - - 0 0 - 0.338 - 0.338 - - 0 - 0.00%
2002-09-11 0 1.950 - 2.000 1.950 1.950 25,500 49,725 1.9500 0.338 - 0.346 0.338 0.338 147,271 0.3376 0.00%
2002-09-10 0 1.950 - 1.950 - - 0 0 - 0.338 - 0.338 - - 0 - -2.01%
2002-09-09 0 1.990 - 2.000 - - 0 0 - 0.345 - 0.346 - - 0 - 0.00%
2002-09-06 0 1.990 - 1.990 1.990 2.000 44,000 87,800 1.9955 0.345 - 0.345 0.345 0.346 254,114 0.3455 -0.50%
2002-09-05 0 2.000 - 2.000 2.000 2.000 10,000 20,000 2.0000 0.346 - 0.346 0.346 0.346 57,753 0.3463 -2.44%
2002-09-04 0 2.050 1.980 - 1.980 2.050 90,000 182,420 2.0269 0.355 0.343 - 0.343 0.355 519,779 0.3510 2.50%
2002-09-03 0 2.000 - 2.025 - - 0 0 - 0.346 - 0.351 - - 0 - 0.00%
2002-09-02 0 2.000 2.000 2.050 1.970 2.000 633,000 1,264,700 1.9979 0.346 0.346 0.355 0.341 0.346 3,655,782 0.3459 2.56%
2002-08-30 0 1.950 1.950 2.000 1.950 1.950 30,000 58,500 1.9500 0.338 0.338 0.346 0.338 0.338 173,260 0.3376 -2.50%
2002-08-29 0 2.000 1.950 2.000 - - 0 0 - 0.346 0.338 0.346 - - 0 - 0.00%
2002-08-28 0 2.000 1.890 2.025 1.910 2.000 315,000 612,160 1.9434 0.346 0.327 0.351 0.331 0.346 1,819,228 0.3365 2.56%
2002-08-27 0 1.950 - 1.980 - - 114,000 222,300 1.9500 0.338 - 0.343 - - 658,387 0.3376 0.00%
2002-08-26 0 1.950 1.920 1.950 1.920 1.950 18,000 34,920 1.9400 0.338 0.332 0.338 0.332 0.338 103,956 0.3359 1.04%
2002-08-23 0 1.930 1.930 1.970 1.900 1.900 7,000 13,300 1.9000 0.334 0.334 0.341 0.329 0.329 40,427 0.3290 0.00%
2002-08-22 0 1.930 1.770 2.000 1.930 1.930 1,000 1,930 1.9300 0.334 0.306 0.346 0.334 0.334 5,775 0.3342 4.32%
2002-08-21 0 1.900 1.900 2.000 1.900 2.000 49,000 96,900 1.9776 0.320 0.320 0.337 0.320 0.337 290,639 0.3334 1.06%
2002-08-20 0 1.880 1.880 1.990 1.850 1.850 3,500 6,475 1.8500 0.317 0.317 0.336 0.312 0.312 20,760 0.3119 -1.05%
2002-08-19 0 1.900 1.900 1.980 1.830 1.980 130,000 247,300 1.9023 0.320 0.320 0.334 0.309 0.334 771,084 0.3207 2.15%
2002-08-16 0 1.860 1.730 1.860 1.760 1.870 210,100 389,756 1.8551 0.314 0.292 0.314 0.297 0.315 1,246,191 0.3128 6.29%
2002-08-15 0 1.750 1.740 1.770 1.750 1.750 1,010,000 1,817,500 1.7995 0.295 0.293 0.298 0.295 0.295 5,990,732 0.3034 0.57%
2002-08-14 0 1.740 1.710 1.750 - - 300 501 1.6700 0.293 0.288 0.295 - - 1,779 0.2816 0.00%
2002-08-13 0 1.740 1.740 1.750 1.740 1.740 23,500 40,890 1.7400 0.293 0.293 0.295 0.293 0.293 139,388 0.2934 0.00%
2002-08-12 0 1.740 1.740 1.820 1.740 1.740 8,000 13,920 1.7400 0.293 0.293 0.307 0.293 0.293 47,451 0.2934 -4.40%
2002-08-09 0 1.820 1.820 2.000 1.810 1.810 14,400 26,020 1.8069 0.307 0.307 0.337 0.305 0.305 85,412 0.3046 0.55%
2002-08-08 0 1.810 1.770 1.850 1.810 1.810 233,000 421,730 1.8100 0.305 0.298 0.312 0.305 0.305 1,382,020 0.3052 0.00%
2002-08-07 0 1.810 1.820 1.840 1.800 1.820 46,000 83,700 1.8196 0.305 0.307 0.310 0.303 0.307 272,845 0.3068 0.56%
2002-08-06 0 1.800 1.790 1.850 1.800 1.830 75,000 136,100 1.8147 0.303 0.302 0.312 0.303 0.309 444,856 0.3059 -3.23%
2002-08-05 0 1.860 1.840 2.000 - - 0 0 - 0.314 0.310 0.337 - - 0 - 0.00%
2002-08-02 0 1.860 1.850 1.900 1.850 1.860 67,000 124,050 1.8515 0.314 0.312 0.320 0.312 0.314 397,405 0.3122 0.00%
2002-08-01 0 1.860 1.860 2.000 1.860 1.860 10,000 18,600 1.8600 0.314 0.314 0.337 0.314 0.314 59,314 0.3136 -2.11%
2002-07-31 0 1.900 1.900 1.970 1.900 1.900 104,000 197,600 1.9000 0.320 0.320 0.332 0.320 0.320 616,867 0.3203 1.06%
2002-07-30 0 1.880 1.880 1.900 1.880 1.920 207,500 384,308 1.8521 0.317 0.317 0.320 0.317 0.324 1,230,769 0.3123 1.62%
2002-07-29 0 1.850 1.850 2.000 1.840 1.850 145,000 268,100 1.8490 0.312 0.312 0.337 0.310 0.312 860,056 0.3117 0.00%
2002-07-26 0 1.850 1.850 1.860 1.830 1.850 251,000 462,930 1.8443 0.312 0.312 0.314 0.309 0.312 1,488,786 0.3109 -0.54%
2002-07-25 0 1.860 1.860 1.900 1.860 1.860 50,000 93,000 1.8600 0.314 0.314 0.320 0.314 0.314 296,571 0.3136 0.00%
2002-07-24 0 1.860 1.860 1.900 1.830 1.860 92,000 170,410 1.8523 0.314 0.314 0.320 0.309 0.314 545,690 0.3123 0.54%
2002-07-23 0 1.850 1.840 1.850 1.830 1.850 72,000 131,400 1.8250 0.312 0.310 0.312 0.309 0.312 427,062 0.3077 2.21%
2002-07-22 0 1.810 1.810 2.000 1.800 1.860 1,014,500 1,851,345 1.8249 0.305 0.305 0.337 0.303 0.314 6,017,423 0.3077 -4.74%
2002-07-19 0 1.900 1.870 1.960 - - 0 0 - 0.320 0.315 0.330 - - 0 - 0.00%
2002-07-18 0 1.900 1.880 2.000 1.900 1.900 27,000 51,300 1.9000 0.320 0.317 0.337 0.320 0.320 160,148 0.3203 3.26%
2002-07-17 0 1.840 1.840 1.900 1.820 1.820 69,000 125,580 1.8200 0.310 0.310 0.320 0.307 0.307 409,268 0.3068 0.55%
2002-07-16 0 1.830 1.830 1.900 1.820 1.830 83,000 151,860 1.8296 0.309 0.309 0.320 0.307 0.309 492,308 0.3085 -2.66%
2002-07-15 0 1.880 1.860 2.000 - - 0 0 - 0.317 0.314 0.337 - - 0 - 0.00%
2002-07-12 0 1.880 1.880 2.000 - - 0 0 - 0.317 0.317 0.337 - - 0 - 1.62%
2002-07-11 0 1.850 1.830 2.000 1.850 1.850 51,500 95,275 1.8500 0.312 0.309 0.337 0.312 0.312 305,468 0.3119 -1.60%
2002-07-10 0 1.880 1.880 1.960 1.880 1.880 40,500 76,140 1.8800 0.317 0.317 0.330 0.317 0.317 240,222 0.3170 -1.57%
2002-07-09 0 1.910 1.880 1.980 - - 0 0 - 0.322 0.317 0.334 - - 0 - 0.00%
2002-07-08 0 1.910 1.910 2.000 1.910 1.910 8,000 15,280 1.9100 0.322 0.322 0.337 0.322 0.322 47,451 0.3220 1.06%
2002-07-05 0 1.890 1.890 1.930 1.880 1.880 20,000 37,600 1.8800 0.319 0.319 0.325 0.317 0.317 118,628 0.3170 -4.55%
2002-07-04 0 1.980 1.880 1.990 - - 0 0 - 0.334 0.317 0.336 - - 0 - 0.00%
2002-07-03 0 1.980 1.940 1.990 1.940 1.980 140,766 277,475 1.9712 0.334 0.327 0.336 0.327 0.334 834,942 0.3323 -0.50%
2002-07-02 0 1.990 1.960 1.990 2.000 2.000 10,500 21,000 2.0000 0.336 0.330 0.336 0.337 0.337 62,280 0.3372 0.51%
2002-06-28 0 1.980 1.960 2.000 1.960 1.980 100,000 197,400 1.9740 0.334 0.330 0.337 0.330 0.334 593,142 0.3328 0.00%
2002-06-27 0 1.980 1.960 1.990 1.950 1.980 134,500 265,755 1.9759 0.334 0.330 0.336 0.329 0.334 797,776 0.3331 3.13%
2002-06-26 0 1.920 1.870 1.960 1.870 1.920 180,500 344,045 1.9061 0.324 0.315 0.330 0.315 0.324 1,070,621 0.3214 1.59%
2002-06-25 0 1.890 1.870 1.930 - - 0 0 - 0.319 0.315 0.325 - - 0 - 0.00%
2002-06-24 0 1.890 1.850 2.000 - - 0 0 - 0.319 0.312 0.337 - - 0 - 0.00%
2002-06-21 0 1.890 1.880 1.950 - - 0 0 - 0.319 0.317 0.329 - - 0 - 0.00%
2002-06-20 0 1.890 1.850 1.950 - - 0 0 - 0.319 0.312 0.329 - - 0 - 0.00%
2002-06-19 0 1.890 1.890 1.990 1.890 1.980 81,500 157,770 1.9358 0.319 0.319 0.336 0.319 0.334 483,411 0.3264 -4.55%
2002-06-18 0 1.980 1.870 1.980 - - 0 0 - 0.334 0.315 0.334 - - 0 - -1.00%
2002-06-17 0 2.000 1.870 2.000 1.920 2.000 40,500 78,600 1.9407 0.337 0.315 0.337 0.324 0.337 240,222 0.3272 2.56%
2002-06-14 0 1.950 1.910 1.990 - - 0 0 - 0.329 0.322 0.336 - - 0 - 0.00%
2002-06-13 0 1.950 1.950 2.000 1.950 1.980 70,000 137,700 1.9671 0.329 0.329 0.337 0.329 0.334 415,199 0.3316 -1.52%
2002-06-12 0 1.980 1.950 1.990 - - 0 0 - 0.334 0.329 0.336 - - 0 - 0.00%
2002-06-11 0 1.980 1.920 2.000 1.980 1.980 166,000 326,160 1.9648 0.334 0.324 0.337 0.334 0.334 984,615 0.3313 0.00%
2002-06-10 0 1.980 1.940 2.000 1.980 2.000 249,000 493,600 1.9823 0.334 0.327 0.337 0.334 0.337 1,476,923 0.3342 3.66%
2002-06-07 0 1.910 1.910 1.960 1.870 1.980 243,000 466,650 1.9204 0.322 0.322 0.330 0.315 0.334 1,441,334 0.3238 -4.50%
2002-06-06 0 2.000 1.950 2.000 1.990 2.000 58,500 116,605 1.9932 0.337 0.329 0.337 0.336 0.337 346,988 0.3360 1.01%
2002-06-05 0 1.980 1.870 1.980 1.980 1.980 6,000 11,880 1.9800 0.334 0.315 0.334 0.334 0.334 35,589 0.3338 0.00%
2002-06-04 0 1.980 1.910 1.980 1.850 2.000 422,500 818,475 1.9372 0.334 0.322 0.334 0.312 0.337 2,506,024 0.3266 -3.41%
2002-06-03 0 2.050 2.000 2.050 2.025 2.050 120,000 245,750 2.0479 0.346 0.337 0.346 0.341 0.346 711,770 0.3453 -3.53%
2002-05-31 0 2.125 2.125 2.150 2.125 2.175 76,000 162,000 2.1316 0.358 0.358 0.362 0.358 0.367 450,788 0.3594 -2.30%
2002-05-30 0 2.175 2.175 2.200 2.100 2.100 45,000 94,500 2.1000 0.367 0.367 0.371 0.354 0.354 266,914 0.3540 2.35%
2002-05-29 0 2.125 2.125 2.300 2.125 2.300 241,500 534,375 2.2127 0.358 0.358 0.388 0.358 0.388 1,432,437 0.3731 -9.57%
2002-05-28 0 2.350 2.325 2.350 2.100 2.350 280,500 627,725 2.2379 0.396 0.392 0.396 0.354 0.396 1,663,763 0.3773 11.90%
2002-05-27 0 2.100 2.100 2.150 2.000 2.100 117,000 241,463 2.0638 0.354 0.354 0.362 0.337 0.354 693,976 0.3479 3.70%
2002-05-24 0 2.025 2.000 2.075 1.980 2.050 177,000 357,810 2.0215 0.341 0.337 0.350 0.334 0.346 1,049,861 0.3408 -1.22%
2002-05-23 0 2.050 2.025 2.100 2.000 2.100 260,000 539,350 2.0744 0.346 0.341 0.354 0.337 0.354 1,542,169 0.3497 -4.65%
2002-05-22 0 2.150 2.125 2.150 2.100 2.300 553,000 1,213,238 2.1939 0.362 0.358 0.362 0.354 0.388 3,280,074 0.3699 -6.52%
2002-05-21 0 2.300 2.300 - 1.850 2.300 1,942,500 4,003,198 2.0608 0.388 0.388 - 0.312 0.388 11,521,778 0.3474 21.05%
2002-05-17 0 1.900 1.880 1.900 1.850 1.960 414,000 787,750 1.9028 0.320 0.317 0.320 0.312 0.330 2,455,607 0.3208 2.70%
2002-05-16 0 1.850 1.850 1.910 1.840 1.870 644,000 1,193,080 1.8526 0.312 0.312 0.322 0.310 0.315 3,819,833 0.3123 1.09%
2002-05-15 0 1.830 1.760 1.830 1.800 1.830 82,000 150,000 1.8293 0.309 0.297 0.309 0.303 0.309 486,376 0.3084 1.67%
2002-05-14 0 1.800 1.800 1.830 1.800 1.800 62,000 111,600 1.8000 0.303 0.303 0.309 0.303 0.303 367,748 0.3035 0.00%
2002-05-13 0 1.800 1.760 1.820 1.800 1.800 20,000 36,000 1.8000 0.303 0.297 0.307 0.303 0.303 118,628 0.3035 -1.64%
2002-05-10 0 1.830 1.690 1.850 - - 0 0 - 0.309 0.285 0.312 - - 0 - 0.00%
2002-05-09 0 1.830 1.820 1.850 1.820 1.840 110,000 202,100 1.8373 0.309 0.307 0.312 0.307 0.310 652,456 0.3098 1.10%
2002-05-08 0 1.810 1.800 1.850 1.810 1.850 50,000 91,900 1.8380 0.305 0.303 0.312 0.305 0.312 296,571 0.3099 -2.16%
2002-05-07 0 1.850 1.850 1.870 1.800 1.870 411,000 753,955 1.8344 0.312 0.312 0.315 0.303 0.315 2,437,813 0.3093 0.54%
2002-05-06 0 1.840 1.840 1.860 1.790 1.870 493,030 900,869 1.8272 0.310 0.310 0.314 0.302 0.315 2,924,367 0.3081 2.79%
2002-05-03 0 1.790 1.780 1.790 1.730 1.830 673,500 1,196,395 1.7764 0.302 0.300 0.302 0.292 0.309 3,994,810 0.2995 3.47%
2002-05-02 0 1.730 1.710 1.730 1.730 1.780 103,000 179,450 1.7422 0.292 0.288 0.292 0.292 0.300 610,936 0.2937 2.37%
2002-04-30 0 1.690 1.690 1.700 - - 0 0 - 0.285 0.285 0.287 - - 0 - 0.00%
2002-04-29 0 1.690 1.690 1.720 1.690 1.720 1,785,490 3,036,174 1.7005 0.285 0.285 0.290 0.285 0.290 10,590,486 0.2867 -0.59%
2002-04-26 0 1.700 1.690 1.700 1.690 1.740 195,076 331,707 1.7004 0.287 0.285 0.287 0.285 0.293 1,157,077 0.2867 -2.86%
2002-04-25 0 1.750 1.710 1.780 1.730 1.750 111,000 194,030 1.7480 0.295 0.288 0.300 0.292 0.295 658,387 0.2947 2.94%
2002-04-24 0 1.700 1.660 1.700 1.700 1.700 552,000 915,800 1.6591 0.287 0.280 0.287 0.287 0.287 3,274,142 0.2797 0.00%
2002-04-23 0 1.700 1.660 1.700 1.700 1.700 174,328 296,323 1.6998 0.287 0.280 0.287 0.287 0.287 1,034,012 0.2866 0.59%
2002-04-22 0 1.690 1.690 - 1.660 1.690 2,000 3,335 1.6675 0.285 0.285 - 0.280 0.285 11,863 0.2811 1.20%
2002-04-19 0 1.670 1.670 1.700 1.650 1.660 51,500 85,010 1.6507 0.282 0.282 0.287 0.278 0.280 305,468 0.2783 0.00%
2002-04-18 0 1.670 1.670 1.700 1.670 1.700 224,500 380,850 1.6964 0.282 0.282 0.287 0.282 0.287 1,331,603 0.2860 -1.18%
2002-04-17 0 1.690 1.670 1.780 1.660 1.700 64,399 108,328 1.6821 0.285 0.282 0.300 0.280 0.287 381,977 0.2836 3.05%
2002-04-16 0 1.640 1.640 1.800 1.640 1.640 5,000 8,200 1.6400 0.276 0.276 0.303 0.276 0.276 29,657 0.2765 -10.38%
2002-04-15 0 1.830 - 1.830 1.830 1.830 15,000 27,450 1.8300 0.309 - 0.309 0.309 0.309 88,971 0.3085 2.23%
2002-04-12 0 1.790 - 1.790 - - 0 0 - 0.302 - 0.302 - - 0 - -1.10%
2002-04-11 0 1.810 1.680 1.860 1.810 1.810 16,000 28,960 1.8100 0.305 0.283 0.314 0.305 0.305 94,903 0.3052 3.43%
2002-04-10 0 1.750 1.750 1.800 1.750 1.750 20,000 35,000 1.7500 0.295 0.295 0.303 0.295 0.295 118,628 0.2950 0.00%
2002-04-09 0 1.750 1.750 1.780 1.740 1.740 2,011 3,498 1.7394 0.295 0.295 0.300 0.293 0.293 11,928 0.2933 4.79%
2002-04-08 0 1.670 1.670 - - - 200 324 1.6200 0.282 0.282 - - - 1,186 0.2731 0.00%
2002-04-04 0 1.670 1.660 - 1.670 1.670 20,000 33,400 1.6700 0.282 0.280 - 0.282 0.282 118,628 0.2816 -0.60%
2002-04-03 0 1.680 1.680 1.740 1.670 1.680 13,000 21,835 1.6796 0.283 0.283 0.293 0.282 0.283 77,108 0.2832 0.60%
2002-04-02 0 1.670 1.670 1.750 1.670 1.670 5,766 9,616 1.6677 0.282 0.282 0.295 0.282 0.282 34,201 0.2812 -4.02%
2002-03-28 0 1.740 1.740 1.780 1.740 1.740 30,000 52,200 1.7400 0.293 0.293 0.300 0.293 0.293 177,943 0.2934 4.19%
2002-03-27 0 1.670 1.670 1.720 - - 0 0 - 0.282 0.282 0.290 - - 0 - 0.60%
2002-03-26 0 1.660 1.660 - 1.660 1.670 15,800 26,221 1.6596 0.280 0.280 - 0.280 0.282 93,716 0.2798 -0.60%
2002-03-25 0 1.670 1.660 - 1.660 1.670 48,000 79,700 1.6604 0.282 0.280 - 0.280 0.282 284,708 0.2799 0.60%
2002-03-22 0 1.660 1.660 - 1.650 1.660 33,500 55,410 1.6540 0.280 0.280 - 0.278 0.280 198,702 0.2789 0.00%
2002-03-21 0 1.660 1.660 1.680 1.660 1.680 114,500 191,870 1.6757 0.280 0.280 0.283 0.280 0.283 679,147 0.2825 -1.19%
2002-03-20 0 1.680 1.670 1.680 1.660 1.710 165,500 278,125 1.6805 0.283 0.282 0.283 0.280 0.288 981,650 0.2833 -5.08%
2002-03-19 0 1.770 1.720 1.770 1.670 1.770 180,500 304,485 1.6869 0.298 0.290 0.298 0.282 0.298 1,070,621 0.2844 5.99%
2002-03-18 0 1.670 1.670 - 1.650 1.670 104,000 172,300 1.6567 0.282 0.282 - 0.278 0.282 616,867 0.2793 0.00%
2002-03-15 0 1.670 1.670 1.730 1.670 1.730 111,000 187,130 1.6859 0.282 0.282 0.292 0.282 0.292 658,387 0.2842 -4.57%
2002-03-14 0 1.750 1.740 1.750 1.750 1.750 12,500 21,875 1.7500 0.295 0.293 0.295 0.295 0.295 74,143 0.2950 -0.57%
2002-03-13 0 1.760 - 1.760 1.760 1.780 48,000 84,910 1.7690 0.297 - 0.297 0.297 0.300 284,708 0.2982 -2.22%
2002-03-12 0 1.800 1.780 1.800 1.790 1.800 35,000 62,900 1.7971 0.303 0.300 0.303 0.302 0.303 207,600 0.3030 0.56%
2002-03-11 0 1.790 1.750 1.810 1.790 1.790 228,800 411,540 1.7987 0.302 0.295 0.305 0.302 0.302 1,357,108 0.3032 -1.10%
2002-03-08 0 1.810 1.790 1.880 - - 200,000 360,000 1.8000 0.305 0.302 0.317 - - 1,186,283 0.3035 0.00%
2002-03-07 0 1.810 1.810 1.850 1.810 1.810 14,000 25,340 1.8100 0.305 0.305 0.312 0.305 0.305 83,040 0.3052 1.69%
2002-03-06 0 1.780 1.780 1.850 1.780 1.780 5,000 8,900 1.7800 0.300 0.300 0.312 0.300 0.300 29,657 0.3001 0.00%
2002-03-05 0 1.780 1.780 1.850 1.780 1.850 111,500 205,470 1.8428 0.300 0.300 0.312 0.300 0.312 661,353 0.3107 -3.78%
2002-03-04 0 1.850 1.770 1.850 - - 0 0 - 0.312 0.298 0.312 - - 0 - 0.00%
2002-03-01 0 1.850 1.770 1.900 - - 0 0 - 0.312 0.298 0.320 - - 0 - 0.00%
2002-02-28 0 1.850 1.720 1.850 1.850 1.850 178,000 329,300 1.8500 0.312 0.290 0.312 0.312 0.312 1,055,792 0.3119 3.35%
2002-02-27 0 1.790 1.680 1.820 1.750 1.790 20,000 35,400 1.7700 0.302 0.283 0.307 0.295 0.302 118,628 0.2984 4.07%
2002-02-26 0 1.720 1.720 1.780 1.660 1.720 114,000 190,480 1.6709 0.290 0.290 0.300 0.280 0.290 676,182 0.2817 3.61%
2002-02-25 0 1.660 1.660 1.700 1.660 1.700 14,000 23,320 1.6657 0.280 0.280 0.287 0.280 0.287 83,040 0.2808 -1.78%
2002-02-22 0 1.690 1.680 - - - 0 0 - 0.285 0.283 - - - 0 - 0.00%
2002-02-21 0 1.690 1.680 - 1.690 1.690 9,500 16,055 1.6900 0.285 0.283 - 0.285 0.285 56,348 0.2849 -4.52%
2002-02-20 0 1.770 - 1.770 - - 0 0 - 0.298 - 0.298 - - 0 - 0.00%
2002-02-19 0 1.770 1.690 1.770 1.670 1.770 1,500 2,555 1.7033 0.298 0.285 0.298 0.282 0.298 8,897 0.2872 2.31%
2002-02-18 0 1.730 1.730 1.770 1.730 1.730 509,500 891,425 1.7496 0.292 0.292 0.298 0.292 0.292 3,022,057 0.2950 -1.70%
2002-02-15 0 1.760 1.730 1.790 1.750 1.760 90,500 158,575 1.7522 0.297 0.292 0.302 0.295 0.297 536,793 0.2954 -0.56%
2002-02-11 0 1.770 1.770 1.800 - - 0 0 - 0.298 0.298 0.303 - - 0 - 1.14%
2002-02-08 0 1.750 1.750 1.790 - - 5,300,000 9,169,000 1.7300 0.295 0.295 0.302 - - 31,436,512 0.2917 1.16%
2002-02-07 0 1.730 1.730 1.750 1.730 1.750 61,000 106,550 1.7467 0.292 0.292 0.295 0.292 0.295 361,816 0.2945 -1.14%
2002-02-06 0 1.750 1.750 1.790 1.750 1.750 19,000 33,250 1.7500 0.295 0.295 0.302 0.295 0.295 112,697 0.2950 0.00%
2002-02-05 0 1.750 1.750 1.790 1.750 1.750 31,500 55,125 1.7500 0.295 0.295 0.302 0.295 0.295 186,840 0.2950 -2.78%
2002-02-04 0 1.800 1.750 1.800 1.750 1.800 55,500 97,595 1.7585 0.303 0.295 0.303 0.295 0.303 329,194 0.2965 -0.55%
2002-02-01 0 1.810 1.770 1.810 1.800 1.820 60,000 108,600 1.8100 0.305 0.298 0.305 0.303 0.307 355,885 0.3052 0.56%
2002-01-31 0 1.800 1.770 1.800 1.800 1.800 20,000 36,000 1.8000 0.303 0.298 0.303 0.303 0.303 118,628 0.3035 0.56%
2002-01-30 0 1.790 1.780 1.830 1.790 1.830 42,500 77,000 1.8118 0.302 0.300 0.309 0.302 0.309 252,085 0.3055 -2.19%
2002-01-29 0 1.830 1.800 1.830 1.810 1.880 210,500 383,015 1.8195 0.309 0.303 0.309 0.305 0.317 1,248,563 0.3068 1.10%
2002-01-28 0 1.810 1.810 1.820 1.810 1.820 128,000 232,065 1.8130 0.305 0.305 0.307 0.305 0.307 759,221 0.3057 0.00%
2002-01-25 0 1.810 1.800 1.810 1.810 1.830 249,000 453,670 1.8220 0.305 0.303 0.305 0.305 0.309 1,476,923 0.3072 -0.55%
2002-01-24 0 1.820 1.760 1.820 1.820 1.820 22,000 40,040 1.8200 0.307 0.297 0.307 0.307 0.307 130,491 0.3068 2.25%
2002-01-23 0 1.780 1.780 1.860 1.780 1.860 64,000 116,320 1.8175 0.300 0.300 0.314 0.300 0.314 379,611 0.3064 -4.30%
2002-01-22 0 1.860 1.780 1.860 1.780 1.860 31,000 55,960 1.8052 0.314 0.300 0.314 0.300 0.314 183,874 0.3043 4.49%
2002-01-21 0 1.780 1.780 - 1.780 1.780 82,000 145,960 1.7800 0.300 0.300 - 0.300 0.300 486,376 0.3001 0.56%
2002-01-18 0 1.770 1.770 - 1.770 1.770 43,000 76,110 1.7700 0.298 0.298 - 0.298 0.298 255,051 0.2984 0.00%
2002-01-17 0 1.770 1.760 1.830 1.770 1.770 30,000 53,100 1.7700 0.298 0.297 0.309 0.298 0.298 177,943 0.2984 0.00%
2002-01-16 0 1.770 1.770 1.840 1.760 1.760 69,500 122,320 1.7600 0.298 0.298 0.310 0.297 0.297 412,234 0.2967 1.14%
2002-01-15 0 1.750 1.750 1.810 1.750 1.850 70,000 126,200 1.8029 0.295 0.295 0.305 0.295 0.312 415,199 0.3040 -7.89%
2002-01-14 0 1.900 1.810 1.900 1.750 1.910 69,000 122,745 1.7789 0.320 0.305 0.320 0.295 0.322 409,268 0.2999 8.57%
2002-01-11 0 1.750 1.750 1.790 1.660 1.760 1,488,000 2,601,305 1.7482 0.295 0.295 0.302 0.280 0.297 8,825,949 0.2947 2.94%
2002-01-10 0 1.700 1.660 1.700 1.700 1.700 6,500 11,050 1.7000 0.287 0.280 0.287 0.287 0.287 38,554 0.2866 -2.86%
2002-01-09 0 1.750 1.700 1.750 1.700 1.750 74,000 126,500 1.7095 0.295 0.287 0.295 0.287 0.295 438,925 0.2882 1.74%
2002-01-08 0 1.720 1.720 1.760 1.720 1.730 61,000 105,070 1.7225 0.290 0.290 0.297 0.290 0.292 361,816 0.2904 -2.27%
2002-01-07 0 1.760 1.720 1.760 1.730 1.760 55,000 96,220 1.7495 0.297 0.290 0.297 0.292 0.297 326,228 0.2949 1.73%
2002-01-04 0 1.730 1.730 1.800 1.720 1.730 41,000 70,820 1.7273 0.292 0.292 0.303 0.290 0.292 243,188 0.2912 1.76%
2002-01-03 0 1.700 1.700 1.720 1.700 1.700 5,000 8,500 1.7000 0.287 0.287 0.290 0.287 0.287 29,657 0.2866 3.03%
2002-01-02 0 1.650 1.650 - 1.650 1.650 10,000 16,500 1.6500 0.278 0.278 - 0.278 0.278 59,314 0.2782 0.00%
2001-12-31 0 1.650 1.610 1.700 - - 0 0 - 0.278 0.271 0.287 - - 0 - 0.00%
2001-12-28 0 1.650 1.580 1.660 1.560 1.650 94,000 150,700 1.6032 0.278 0.266 0.280 0.263 0.278 557,553 0.2703 3.12%
2001-12-27 0 1.600 1.600 - 1.600 1.610 5,000 8,025 1.6050 0.270 0.270 - 0.270 0.271 29,657 0.2706 -1.23%
2001-12-24 0 1.620 1.620 - 1.620 1.620 40,000 64,800 1.6200 0.273 0.273 - 0.273 0.273 237,257 0.2731 -1.22%
2001-12-21 0 1.640 1.640 1.700 - - 0 0 - 0.276 0.276 0.287 - - 0 - 0.61%
2001-12-20 0 1.630 1.630 1.660 - - 0 0 - 0.275 0.275 0.280 - - 0 - 0.00%
2001-12-19 0 1.630 1.630 1.750 1.620 1.680 60,000 97,900 1.6317 0.275 0.275 0.295 0.273 0.283 355,885 0.2751 -4.12%
2001-12-18 0 1.700 1.660 1.700 1.660 1.820 522,000 898,620 1.7215 0.287 0.280 0.287 0.280 0.307 3,096,200 0.2902 -7.61%
2001-12-17 0 1.840 1.830 1.840 1.840 1.960 127,000 242,220 1.9072 0.310 0.309 0.310 0.310 0.330 753,290 0.3215 -8.00%
2001-12-14 0 2.000 1.960 2.000 1.830 2.000 179,500 353,200 1.9677 0.337 0.330 0.337 0.309 0.337 1,064,689 0.3317 1.01%
2001-12-13 0 1.980 1.910 1.990 1.900 2.000 99,000 194,000 1.9596 0.334 0.322 0.336 0.320 0.337 587,210 0.3304 -3.41%
2001-12-12 0 2.050 1.900 2.050 1.900 2.075 556,000 1,133,390 2.0385 0.346 0.320 0.346 0.320 0.350 3,297,868 0.3437 3.54%
2001-12-11 0 1.980 1.970 1.980 1.920 1.980 142,000 275,170 1.9378 0.334 0.332 0.334 0.324 0.334 842,261 0.3267 5.32%
2001-12-10 0 1.880 1.830 1.900 1.780 1.880 482,500 882,740 1.8295 0.317 0.309 0.320 0.300 0.317 2,861,909 0.3084 8.67%
2001-12-07 0 1.730 1.730 1.790 1.600 1.800 1,222,000 2,042,820 1.6717 0.292 0.292 0.302 0.270 0.303 7,248,192 0.2818 8.12%
2001-12-06 0 1.600 1.590 1.600 1.600 1.600 1,369,000 2,190,400 1.6000 0.270 0.268 0.270 0.270 0.270 8,120,110 0.2698 0.00%
2001-12-05 0 1.600 1.590 1.600 1.590 1.600 164,000 261,910 1.5970 0.270 0.268 0.270 0.268 0.270 972,752 0.2692 0.00%
2001-12-04 0 1.600 1.590 1.600 1.600 1.600 138,000 220,800 1.6000 0.270 0.268 0.270 0.270 0.270 818,536 0.2698 0.00%
2001-12-03 0 1.600 1.580 1.600 1.600 1.600 30,000 48,000 1.6000 0.270 0.266 0.270 0.270 0.270 177,943 0.2698 0.00%
2001-11-30 0 1.600 1.570 1.600 1.600 1.600 50,000 80,000 1.6000 0.270 0.265 0.270 0.270 0.270 296,571 0.2698 1.91%
2001-11-29 0 1.570 1.570 1.600 1.570 1.570 4,000 6,280 1.5700 0.265 0.265 0.270 0.265 0.265 23,726 0.2647 -0.63%
2001-11-28 0 1.580 1.580 1.600 1.580 1.600 64,000 101,320 1.5831 0.266 0.266 0.270 0.266 0.270 379,611 0.2669 0.00%
2001-11-27 0 1.580 1.580 1.610 1.570 1.610 7,000 11,190 1.5986 0.266 0.266 0.271 0.265 0.271 41,520 0.2695 -1.86%
2001-11-26 0 1.610 1.590 1.600 1.590 1.610 247,000 396,320 1.6045 0.271 0.268 0.270 0.268 0.271 1,465,060 0.2705 0.62%
2001-11-23 0 1.600 1.570 1.600 1.560 1.600 60,266 96,395 1.5995 0.270 0.265 0.270 0.263 0.270 357,463 0.2697 2.56%
2001-11-22 0 1.560 1.560 1.600 1.560 1.570 20,000 31,300 1.5650 0.263 0.263 0.270 0.263 0.265 118,628 0.2638 -0.64%
2001-11-21 0 1.570 1.560 1.600 1.560 1.600 109,000 170,890 1.5678 0.265 0.263 0.270 0.263 0.270 646,524 0.2643 -1.26%
2001-11-20 0 1.590 1.590 1.600 1.590 1.610 442,000 707,500 1.6007 0.268 0.268 0.270 0.268 0.271 2,621,686 0.2699 1.27%
2001-11-19 0 1.570 1.560 1.600 1.570 1.580 30,000 47,300 1.5767 0.265 0.263 0.270 0.265 0.266 177,943 0.2658 -1.87%
2001-11-16 0 1.600 1.580 1.600 1.600 1.600 185,000 295,950 1.5997 0.270 0.266 0.270 0.270 0.270 1,097,312 0.2697 0.00%
2001-11-15 0 1.600 1.580 1.600 1.550 1.600 195,000 310,710 1.5934 0.270 0.266 0.270 0.261 0.270 1,156,626 0.2686 2.56%
2001-11-14 0 1.560 1.560 1.600 1.530 1.570 120,000 186,150 1.5513 0.263 0.263 0.270 0.258 0.265 711,770 0.2615 -0.64%
2001-11-13 0 1.570 1.550 1.600 1.550 1.620 205,500 329,025 1.6011 0.265 0.261 0.270 0.261 0.273 1,218,906 0.2699 -0.63%
2001-11-12 0 1.580 1.550 1.580 1.580 1.580 5,000 7,900 1.5800 0.266 0.261 0.266 0.266 0.266 29,657 0.2664 5.33%
2001-11-09 0 1.500 1.480 1.580 1.480 1.500 48,000 71,840 1.4967 0.253 0.250 0.266 0.250 0.253 284,708 0.2523 7.14%
2001-11-08 0 1.400 1.400 1.480 1.400 1.400 12,000 16,800 1.4000 0.236 0.236 0.250 0.236 0.236 71,177 0.2360 0.00%
2001-11-07 0 1.400 1.400 1.490 1.390 1.410 213,000 297,670 1.3975 0.236 0.236 0.251 0.234 0.238 1,263,392 0.2356 0.00%
2001-11-06 0 1.400 1.380 1.400 1.350 1.440 504,500 701,100 1.3897 0.236 0.233 0.236 0.228 0.243 2,992,400 0.2343 -7.89%
2001-11-05 0 1.520 1.520 1.600 1.360 1.520 33,000 46,940 1.4224 0.256 0.256 0.270 0.229 0.256 195,737 0.2398 1.33%
2001-11-02 0 1.500 1.500 1.600 1.460 1.600 861,500 1,394,963 1.6192 0.253 0.253 0.270 0.246 0.270 5,109,916 0.2730 -7.41%
2001-11-01 0 1.620 1.620 1.690 1.620 1.630 33,000 53,560 1.6230 0.273 0.273 0.285 0.273 0.275 195,737 0.2736 -4.71%
2001-10-31 0 1.700 1.700 - - - 0 0 - 0.287 0.287 - - - 0 - 0.00%
2001-10-30 0 1.700 1.700 - 1.700 1.700 21,800 37,045 1.6993 0.287 0.287 - 0.287 0.287 129,305 0.2865 -2.86%
2001-10-29 0 1.750 1.750 - 1.750 1.750 19,000 33,250 1.7500 0.295 0.295 - 0.295 0.295 112,697 0.2950 0.00%
2001-10-26 0 1.750 1.750 - 1.750 1.750 88,000 154,000 1.7500 0.295 0.295 - 0.295 0.295 521,965 0.2950 0.00%
2001-10-24 0 1.750 1.700 1.800 1.750 1.750 10,000 17,500 1.7500 0.295 0.287 0.303 0.295 0.295 59,314 0.2950 0.00%
2001-10-23 0 1.750 - 1.830 - - 0 0 - 0.295 - 0.309 - - 0 - 0.00%
2001-10-22 0 1.750 - 1.780 - - 0 0 - 0.295 - 0.300 - - 0 - 0.00%
2001-10-19 0 1.750 1.750 - 1.700 1.700 10,500 17,850 1.7000 0.295 0.295 - 0.287 0.287 62,280 0.2866 0.00%
2001-10-18 0 1.750 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2001-10-17 0 1.750 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2001-10-16 0 1.750 1.700 - - - 439,000 746,300 1.7000 0.295 0.287 - - - 2,603,892 0.2866 0.00%
2001-10-15 0 1.750 - - - - 0 0 - 0.295 - - - - 0 - 0.00%
2001-10-12 0 1.750 - 1.750 1.750 1.750 72,000 126,000 1.7500 0.295 - 0.295 0.295 0.295 427,062 0.2950 0.00%
2001-10-11 0 1.750 1.750 1.830 - - 0 0 - 0.295 0.295 0.309 - - 0 - 0.00%
2001-10-10 0 1.750 1.690 - 1.650 1.750 48,000 81,190 1.6915 0.295 0.285 - 0.278 0.295 284,708 0.2852 6.06%
2001-10-09 0 1.650 1.650 1.680 1.650 1.650 48,000 79,200 1.6500 0.278 0.278 0.283 0.278 0.278 284,708 0.2782 0.00%
2001-10-08 0 1.650 1.570 1.720 - - 0 0 - 0.278 0.265 0.290 - - 0 - 0.00%
2001-10-05 0 1.650 1.600 - - - 0 0 - 0.278 0.270 - - - 0 - 0.00%
2001-10-04 0 1.650 1.650 - - - 400 623 1.5575 0.278 0.278 - - - 2,373 0.2626 5.77%
2001-10-03 0 1.560 1.560 - 1.550 1.560 14,000 21,800 1.5571 0.263 0.263 - 0.261 0.263 83,040 0.2625 0.00%
2001-09-28 0 1.560 1.560 - 1.550 1.560 5,000 7,790 1.5580 0.263 0.263 - 0.261 0.263 29,657 0.2627 0.65%
2001-09-27 0 1.550 1.500 1.600 1.550 1.550 72,000 111,600 1.5500 0.261 0.253 0.270 0.261 0.261 427,062 0.2613 0.00%
2001-09-26 0 1.550 1.500 - - - 0 0 - 0.261 0.253 - - - 0 - 0.00%
2001-09-25 0 1.550 1.550 1.600 - - 0 0 - 0.261 0.261 0.270 - - 0 - 0.00%
2001-09-24 0 1.550 1.550 1.600 1.550 1.550 88,000 136,500 1.5511 0.261 0.261 0.270 0.261 0.261 521,965 0.2615 1.31%
2001-09-21 0 1.530 - 1.590 - - 0 0 - 0.258 - 0.268 - - 0 - 0.00%
2001-09-20 0 1.530 - 1.590 - - 0 0 - 0.258 - 0.268 - - 0 - 0.00%
2001-09-19 0 1.530 1.530 1.570 1.520 1.520 9,002 13,683 1.5200 0.258 0.258 0.265 0.256 0.256 53,395 0.2563 0.66%
2001-09-18 0 1.520 1.520 1.580 1.520 1.520 13,000 19,760 1.5200 0.256 0.256 0.266 0.256 0.256 77,108 0.2563 -3.18%
2001-09-17 0 1.570 1.560 1.600 1.570 1.600 59,000 93,330 1.5819 0.265 0.263 0.270 0.265 0.270 349,954 0.2667 -5.99%
2001-09-14 0 1.670 1.670 1.700 1.650 1.730 75,000 126,750 1.6900 0.282 0.282 0.287 0.278 0.292 444,856 0.2849 -7.22%
2001-09-13 0 1.800 1.800 1.850 1.800 1.850 45,000 83,000 1.8444 0.303 0.303 0.312 0.303 0.312 266,914 0.3110 -5.26%
2001-09-12 0 1.900 - 1.900 - - 0 0 - 0.320 - 0.320 - - 0 - -1.04%
2001-09-11 0 1.920 1.900 2.000 - - 15,000 28,650 1.9100 0.324 0.320 0.337 - - 88,971 0.3220 0.00%
2001-09-10 0 1.920 1.920 1.970 1.900 1.920 65,000 123,800 1.9046 0.324 0.324 0.332 0.320 0.324 385,542 0.3211 -0.52%
2001-09-07 0 1.930 1.910 1.930 1.910 1.930 57,000 109,410 1.9195 0.325 0.322 0.325 0.322 0.325 338,091 0.3236 0.00%
2001-09-06 0 1.930 1.930 - 1.930 1.930 76,000 146,680 1.9300 0.325 0.325 - 0.325 0.325 450,788 0.3254 0.00%
2001-09-05 0 1.930 1.930 - 1.910 1.930 538,000 1,038,200 1.9297 0.325 0.325 - 0.322 0.325 3,191,103 0.3253 0.00%
2001-09-04 0 1.930 1.930 1.990 1.930 1.940 46,640 90,067 1.9311 0.325 0.325 0.336 0.325 0.327 276,641 0.3256 0.00%
2001-09-03 0 1.930 - - - - 0 0 - 0.325 - - - - 0 - 0.00%
2001-08-31 0 1.930 1.930 - 1.920 1.940 792,000 1,533,465 1.9362 0.325 0.325 - 0.324 0.327 4,697,683 0.3264 -0.52%
2001-08-30 0 1.940 1.940 - 1.920 1.940 2,934,000 5,590,490 1.9054 0.327 0.327 - 0.324 0.327 17,402,778 0.3212 0.00%
2001-08-29 0 1.940 1.930 - - - 0 0 - 0.327 0.325 - - - 0 - 0.00%
2001-08-28 0 1.940 1.940 1.950 1.940 1.950 28,500 55,490 1.9470 0.327 0.327 0.329 0.327 0.329 169,045 0.3283 -1.02%
2001-08-27 0 1.960 1.950 1.980 1.950 1.960 30,000 58,750 1.9583 0.330 0.329 0.334 0.329 0.330 177,943 0.3302 0.00%
2001-08-24 0 1.960 1.960 2.000 - - 0 0 - 0.330 0.330 0.337 - - 0 - 0.00%
2001-08-23 0 1.960 1.950 2.000 - - 0 0 - 0.330 0.329 0.337 - - 0 - 0.00%
2001-08-22 0 1.960 1.960 2.000 1.960 1.970 45,000 88,300 1.9622 0.330 0.330 0.337 0.330 0.332 266,914 0.3308 -1.01%
2001-08-21 0 1.980 1.980 2.000 1.980 1.980 10,000 19,800 1.9800 0.334 0.334 0.337 0.334 0.334 59,314 0.3338 -1.00%
2001-08-20 0 2.000 1.990 2.000 1.980 2.000 132,000 263,320 1.9948 0.337 0.336 0.337 0.334 0.337 782,947 0.3363 0.00%
2001-08-17 0 2.000 1.970 2.000 2.000 2.000 10,000 20,000 2.0000 0.337 0.332 0.337 0.337 0.337 59,314 0.3372 0.00%
2001-08-16 0 2.000 1.980 2.000 2.000 2.000 56,000 112,000 2.0000 0.337 0.334 0.337 0.337 0.337 332,159 0.3372 -2.44%
2001-08-15 0 2.050 2.050 2.200 2.000 2.000 14,500 29,000 2.0000 0.346 0.346 0.371 0.337 0.337 86,006 0.3372 3.54%
2001-08-14 0 1.980 1.960 1.980 1.960 1.980 36,000 70,960 1.9711 0.334 0.330 0.334 0.330 0.334 213,531 0.3323 0.00%
2001-08-13 0 1.980 1.950 1.990 1.980 2.000 146,400 291,868 1.9936 0.334 0.329 0.336 0.334 0.337 868,359 0.3361 -0.50%
2001-08-10 0 1.990 1.990 2.025 1.990 2.100 50,000 102,150 2.0430 0.336 0.336 0.341 0.336 0.354 296,571 0.3444 -5.24%
2001-08-09 0 2.100 2.025 2.100 2.050 2.150 154,500 321,575 2.0814 0.354 0.341 0.354 0.346 0.362 916,404 0.3509 -4.55%
2001-08-08 0 2.200 2.200 2.225 2.200 2.200 80,000 176,000 2.2000 0.371 0.371 0.375 0.371 0.371 474,513 0.3709 -2.22%
2001-08-07 0 2.250 2.200 2.250 2.200 2.250 135,000 298,250 2.2093 0.379 0.371 0.379 0.371 0.379 800,741 0.3725 2.27%
2001-08-06 0 2.200 2.200 2.275 2.200 2.200 10,000 22,000 2.2000 0.371 0.371 0.384 0.371 0.371 59,314 0.3709 -3.30%
2001-08-03 0 2.275 2.275 2.325 - - 0 0 - 0.384 0.384 0.392 - - 0 - 0.00%
2001-08-02 0 2.275 2.225 - 2.200 2.275 46,000 101,650 2.2098 0.384 0.375 - 0.371 0.384 272,845 0.3726 3.41%
2001-08-01 0 2.200 2.200 2.300 2.200 2.200 30,000 66,000 2.2000 0.371 0.371 0.388 0.371 0.371 177,943 0.3709 0.00%
2001-07-31 0 2.200 2.200 2.300 2.200 2.200 30,000 66,000 2.2000 0.371 0.371 0.388 0.371 0.371 177,943 0.3709 0.00%
2001-07-30 0 2.200 2.200 2.275 2.200 2.200 15,000 33,000 2.2000 0.371 0.371 0.384 0.371 0.371 88,971 0.3709 0.00%
2001-07-27 0 2.200 2.200 2.275 2.200 2.200 40,000 88,000 2.2000 0.371 0.371 0.384 0.371 0.371 237,257 0.3709 -1.12%
2001-07-26 0 2.225 2.225 2.400 2.225 2.225 41,000 91,225 2.2250 0.375 0.375 0.405 0.375 0.375 243,188 0.3751 2.30%
2001-07-24 0 2.175 2.175 - 2.150 2.150 28,500 61,275 2.1500 0.367 0.367 - 0.362 0.362 169,045 0.3625 0.00%
2001-07-23 0 2.175 2.125 2.200 - - 0 0 - 0.367 0.358 0.371 - - 0 - 0.00%
2001-07-20 0 2.175 2.175 2.225 2.125 2.150 18,000 38,450 2.1361 0.367 0.367 0.375 0.358 0.362 106,766 0.3601 1.16%
2001-07-19 0 2.150 2.150 2.300 2.150 2.150 225,500 484,825 2.1500 0.362 0.362 0.388 0.362 0.362 1,337,535 0.3625 -2.27%
2001-07-18 0 2.200 2.200 2.300 2.175 2.175 10,000 21,750 2.1750 0.371 0.371 0.388 0.367 0.367 59,314 0.3667 -4.35%
2001-07-17 0 2.300 2.175 2.300 - - 0 0 - 0.388 0.367 0.388 - - 0 - 0.00%
2001-07-16 0 2.300 2.250 2.300 2.275 2.400 143,000 329,700 2.3056 0.388 0.379 0.388 0.384 0.405 848,193 0.3887 0.00%
2001-07-13 0 2.300 2.300 2.350 2.250 2.350 2,938,000 6,801,950 2.3152 0.388 0.388 0.396 0.379 0.396 17,426,504 0.3903 5.75%
2001-07-12 0 2.175 2.175 2.200 2.100 2.175 185,000 391,150 2.1143 0.367 0.367 0.371 0.354 0.367 1,097,312 0.3565 7.41%
2001-07-11 0 2.025 2.025 2.050 2.025 2.125 425,000 890,125 2.0944 0.341 0.341 0.346 0.341 0.358 2,520,852 0.3531 -6.90%
2001-07-10 0 2.175 2.150 2.200 2.175 2.200 303,254 665,896 2.1958 0.367 0.362 0.371 0.367 0.371 1,798,726 0.3702 -5.43%
2001-07-09 0 2.300 2.275 2.300 2.300 2.400 261,000 608,500 2.3314 0.388 0.384 0.388 0.388 0.405 1,548,100 0.3931 -6.12%
2001-07-05 0 2.450 2.400 2.525 2.450 2.525 238,500 589,313 2.4709 0.413 0.405 0.426 0.413 0.426 1,414,643 0.4166 -2.97%
2001-07-04 0 2.525 2.525 2.575 2.500 2.525 101,500 256,038 2.5225 0.426 0.426 0.434 0.421 0.426 602,039 0.4253 0.00%
2001-07-03 0 2.525 2.500 2.600 2.525 2.575 540,000 1,376,875 2.5498 0.426 0.421 0.438 0.426 0.434 3,202,965 0.4299 -2.88%
2001-06-29 0 2.600 2.550 2.600 2.575 2.600 40,500 104,800 2.5877 0.438 0.430 0.438 0.434 0.438 240,222 0.4363 0.97%
2001-06-28 0 2.575 2.550 2.575 2.575 2.625 377,000 978,750 2.5962 0.434 0.430 0.434 0.434 0.443 2,236,144 0.4377 -0.96%
2001-06-27 0 2.600 2.575 2.600 2.500 2.600 186,000 479,375 2.5773 0.438 0.434 0.438 0.421 0.438 1,103,244 0.4345 -7.14%
2001-06-26 0 2.800 2.750 2.850 2.800 2.800 20,000 56,000 2.8000 0.472 0.464 0.480 0.472 0.472 118,628 0.4721 0.00%
2001-06-22 0 2.800 2.775 2.825 2.775 2.800 95,000 264,625 2.7855 0.472 0.468 0.476 0.468 0.472 563,485 0.4696 0.90%
2001-06-21 0 2.775 2.775 2.825 2.775 2.950 93,000 261,463 2.8114 0.468 0.468 0.476 0.468 0.497 551,622 0.4740 -2.63%
2001-06-20 0 2.850 2.850 2.925 2.850 2.850 5,000 14,250 2.8500 0.480 0.480 0.493 0.480 0.480 29,657 0.4805 -3.39%
2001-06-19 0 2.950 2.900 2.950 2.850 2.950 69,800 205,860 2.9493 0.497 0.489 0.497 0.480 0.497 414,013 0.4972 0.00%
2001-06-18 0 2.950 2.850 2.950 - - 0 0 - 0.497 0.480 0.497 - - 0 - 0.00%
2001-06-15 0 2.950 2.875 2.950 2.725 2.950 67,300 192,815 2.8650 0.497 0.485 0.497 0.459 0.497 399,184 0.4830 0.85%
2001-06-14 0 2.925 2.900 2.950 2.900 2.950 113,000 330,500 2.9248 0.493 0.489 0.497 0.489 0.497 670,250 0.4931 -2.50%
2001-06-13 0 3.000 2.975 3.000 3.000 3.000 140,000 420,000 3.0000 0.506 0.502 0.506 0.506 0.506 830,398 0.5058 -1.64%
2001-06-12 0 3.050 3.025 3.075 3.050 3.100 498,500 1,499,350 3.0077 0.514 0.510 0.518 0.514 0.523 2,956,812 0.5071 -0.81%
2001-06-11 0 3.075 3.075 3.100 3.050 3.150 321,000 996,400 3.1040 0.518 0.518 0.523 0.514 0.531 1,903,985 0.5233 1.65%
2001-06-08 0 3.025 3.025 3.075 2.950 3.200 1,089,500 3,256,388 2.9889 0.510 0.510 0.518 0.497 0.540 6,462,279 0.5039 3.42%
2001-06-07 0 2.925 2.925 2.950 2.925 2.950 132,000 386,350 2.9269 0.493 0.493 0.497 0.493 0.497 782,947 0.4935 0.00%
2001-06-06 0 2.925 2.925 2.950 2.925 2.950 83,500 244,363 2.9265 0.493 0.493 0.497 0.493 0.497 495,273 0.4934 0.86%
2001-06-05 0 2.900 2.900 2.925 2.900 2.950 50,500 147,950 2.9297 0.489 0.489 0.493 0.489 0.497 299,537 0.4939 0.00%
2001-06-04 0 2.900 2.875 2.900 2.850 2.950 168,500 486,863 2.8894 0.489 0.485 0.489 0.480 0.497 999,444 0.4871 0.87%
2001-06-01 0 2.875 2.875 2.900 2.850 2.875 64,500 184,388 2.8587 0.485 0.485 0.489 0.480 0.485 382,576 0.4820 0.88%
2001-05-31 0 2.850 2.850 2.875 2.825 2.850 136,000 386,650 2.8430 0.480 0.480 0.485 0.476 0.480 806,673 0.4793 0.00%
2001-05-30 0 2.850 2.850 2.900 2.850 2.850 51,500 146,775 2.8500 0.480 0.480 0.489 0.480 0.480 305,468 0.4805 0.00%
2001-05-29 0 2.850 2.850 2.900 2.850 2.850 5,000 14,250 2.8500 0.480 0.480 0.489 0.480 0.480 29,657 0.4805 0.00%
2001-05-28 0 2.850 2.850 2.900 2.850 2.900 89,166 256,965 2.8819 0.480 0.480 0.489 0.480 0.489 528,881 0.4859 -1.72%
2001-05-25 0 2.900 2.850 2.925 2.900 2.925 30,000 87,250 2.9083 0.489 0.480 0.493 0.489 0.493 177,943 0.4903 0.00%
2001-05-24 0 2.900 2.900 2.925 2.900 2.925 155,000 450,600 2.9071 0.489 0.489 0.493 0.489 0.493 919,370 0.4901 -0.85%
2001-05-23 0 2.925 2.900 2.925 2.900 2.950 263,000 772,975 2.9391 0.493 0.489 0.493 0.489 0.497 1,559,963 0.4955 0.86%
2001-05-22 0 2.900 2.875 2.925 2.900 2.950 200,000 583,750 2.9188 0.489 0.485 0.493 0.489 0.497 1,186,283 0.4921 0.87%
2001-05-21 0 2.875 2.875 2.950 2.875 3.050 161,500 474,663 2.9391 0.485 0.485 0.497 0.485 0.514 957,924 0.4955 2.68%
2001-05-18 0 2.800 2.775 2.800 2.775 2.850 181,000 505,725 2.7941 0.472 0.468 0.472 0.468 0.480 1,073,587 0.4711 2.75%
2001-05-17 0 2.725 2.700 2.750 2.700 2.750 931,000 2,549,775 2.7387 0.459 0.455 0.464 0.455 0.464 5,522,150 0.4617 0.93%
2001-05-16 0 2.700 2.700 2.725 2.700 2.750 1,955,000 5,318,375 2.7204 0.455 0.455 0.459 0.455 0.464 11,595,921 0.4586 0.93%
2001-05-15 0 2.675 2.675 2.700 2.675 2.700 85,000 228,500 2.6882 0.451 0.451 0.455 0.451 0.455 504,170 0.4532 -0.93%
2001-05-14 0 2.700 2.700 2.800 - - 0 0 - 0.455 0.455 0.472 - - 0 - 0.00%
2001-05-11 0 2.700 2.700 2.800 2.700 2.700 31,000 83,700 2.7000 0.455 0.455 0.472 0.455 0.455 183,874 0.4552 0.00%
2001-05-10 0 2.700 2.700 2.725 2.700 2.725 73,000 197,813 2.7098 0.455 0.455 0.459 0.455 0.459 432,993 0.4568 -0.92%
2001-05-09 0 2.725 2.700 2.800 - - 0 0 - 0.459 0.455 0.472 - - 0 - 0.00%
2001-05-08 0 2.725 2.725 2.850 2.700 2.700 10,000 27,000 2.7000 0.459 0.459 0.480 0.455 0.455 59,314 0.4552 1.87%
2001-05-07 0 2.675 2.675 2.750 2.675 2.675 5,000 13,375 2.6750 0.451 0.451 0.464 0.451 0.451 29,657 0.4510 -0.93%
2001-05-04 0 2.700 2.700 2.850 2.700 2.700 10,000 27,000 2.7000 0.455 0.455 0.480 0.455 0.455 59,314 0.4552 -1.82%
2001-05-03 0 2.750 2.750 2.850 2.750 2.750 4,000 11,000 2.7500 0.464 0.464 0.480 0.464 0.464 23,726 0.4636 0.00%
2001-05-02 0 2.750 2.750 2.900 2.750 2.775 30,000 82,750 2.7583 0.464 0.464 0.489 0.464 0.468 177,943 0.4650 0.00%
2001-04-27 0 2.750 2.750 2.775 2.700 2.775 103,000 280,850 2.7267 0.464 0.464 0.468 0.455 0.468 610,936 0.4597 0.92%
2001-04-26 0 2.725 2.725 2.800 - - 0 0 - 0.459 0.459 0.472 - - 0 - 0.00%
2001-04-25 0 2.725 2.725 2.850 - - 0 0 - 0.459 0.459 0.480 - - 0 - 0.93%
2001-04-24 0 2.700 2.700 2.850 2.700 2.775 40,500 111,375 2.7500 0.455 0.455 0.480 0.455 0.468 240,222 0.4636 -1.82%
2001-04-23 0 2.750 2.750 2.850 2.750 2.900 51,500 145,525 2.8257 0.464 0.464 0.480 0.464 0.489 305,468 0.4764 -5.17%
2001-04-20 0 2.900 2.850 2.900 2.750 2.900 16,500 46,325 2.8076 0.489 0.480 0.489 0.464 0.489 97,868 0.4733 2.65%
2001-04-19 0 2.825 2.825 2.850 2.750 2.800 40,000 111,000 2.7750 0.476 0.476 0.480 0.464 0.472 237,257 0.4678 -2.59%
2001-04-18 0 2.900 2.850 2.900 2.900 2.950 15,000 43,750 2.9167 0.489 0.480 0.489 0.489 0.497 88,971 0.4917 -1.69%
2001-04-17 0 2.950 2.900 2.950 2.775 2.950 337,000 958,038 2.8428 0.497 0.489 0.497 0.468 0.497 1,998,888 0.4793 10.28%
2001-04-12 0 2.675 2.675 2.700 2.675 2.675 10,000 26,750 2.6750 0.451 0.451 0.455 0.451 0.451 59,314 0.4510 0.94%
2001-04-11 0 2.650 2.650 2.675 - - 0 0 - 0.447 0.447 0.451 - - 0 - 1.92%
2001-04-10 0 2.600 2.600 2.800 2.600 2.600 23,000 59,800 2.6000 0.438 0.438 0.472 0.438 0.438 136,423 0.4383 -3.70%
2001-04-09 0 2.700 2.675 2.750 2.700 2.700 80,000 216,000 2.7000 0.455 0.451 0.464 0.455 0.455 474,513 0.4552 -1.82%
2001-04-06 0 2.750 2.750 2.775 2.750 2.800 251,000 692,750 2.7600 0.464 0.464 0.468 0.464 0.472 1,488,786 0.4653 2.80%
2001-04-04 0 2.675 2.675 2.700 2.675 2.700 64,000 171,700 2.6828 0.451 0.451 0.455 0.451 0.455 379,611 0.4523 -0.93%
2001-04-03 0 2.700 2.700 2.800 2.700 2.700 21,500 58,050 2.7000 0.455 0.455 0.472 0.455 0.455 127,525 0.4552 -3.57%
2001-04-02 0 2.800 2.725 2.800 2.700 2.800 111,000 304,125 2.7399 0.472 0.459 0.472 0.455 0.472 658,387 0.4619 3.70%
2001-03-30 0 2.700 2.700 2.750 2.700 2.700 45,500 122,850 2.7000 0.455 0.455 0.464 0.455 0.455 269,879 0.4552 0.00%
2001-03-29 0 2.700 2.700 2.725 2.650 2.725 148,000 400,325 2.7049 0.455 0.455 0.459 0.447 0.459 877,850 0.4560 0.93%
2001-03-28 0 2.675 2.675 2.700 2.675 2.700 170,000 458,813 2.6989 0.451 0.451 0.455 0.451 0.455 1,008,341 0.4550 -0.93%
2001-03-27 0 2.700 2.700 2.725 2.700 2.725 966,600 2,611,560 2.7018 0.455 0.455 0.459 0.455 0.459 5,733,308 0.4555 0.00%
2001-03-26 0 2.700 2.650 2.700 2.600 2.700 54,000 142,250 2.6343 0.455 0.447 0.455 0.438 0.455 320,297 0.4441 3.85%
2001-03-23 0 2.600 2.575 2.600 2.550 2.600 123,000 315,000 2.5610 0.438 0.434 0.438 0.430 0.438 729,564 0.4318 2.97%
2001-03-22 0 2.525 2.525 2.550 2.500 2.550 238,000 599,750 2.5200 0.426 0.426 0.430 0.421 0.430 1,411,677 0.4248 1.00%
2001-03-21 0 2.500 2.500 2.550 2.500 2.500 47,000 117,500 2.5000 0.421 0.421 0.430 0.421 0.421 278,777 0.4215 -1.96%
2001-03-20 0 2.550 2.500 2.575 2.550 2.550 124,000 316,200 2.5500 0.430 0.421 0.434 0.430 0.430 735,496 0.4299 0.00%
2001-03-19 0 2.550 2.500 2.600 2.550 2.550 20,000 51,000 2.5500 0.430 0.421 0.438 0.430 0.430 118,628 0.4299 0.00%
2001-03-16 0 2.550 2.500 2.550 2.500 2.550 35,000 88,900 2.5400 0.430 0.421 0.430 0.421 0.430 207,600 0.4282 2.00%
2001-03-15 0 2.500 2.500 2.525 2.450 2.500 119,500 293,775 2.4584 0.421 0.421 0.426 0.413 0.421 708,804 0.4145 0.00%
2001-03-14 0 2.500 2.500 2.525 2.500 2.550 157,000 394,000 2.5096 0.421 0.421 0.426 0.421 0.430 931,233 0.4231 0.00%
2001-03-13 0 2.500 2.500 2.575 2.475 2.500 213,500 531,925 2.4915 0.421 0.421 0.434 0.417 0.421 1,266,358 0.4200 0.00%
2001-03-12 0 2.500 2.500 2.525 2.500 2.600 273,000 691,113 2.5315 0.421 0.421 0.426 0.421 0.438 1,619,277 0.4268 -6.54%
2001-03-09 0 2.675 2.675 2.725 2.650 2.775 430,500 1,150,225 2.6718 0.451 0.451 0.459 0.447 0.468 2,553,475 0.4505 -0.93%
2001-03-08 0 2.700 2.675 2.725 2.700 2.825 382,500 1,054,275 2.7563 0.455 0.451 0.459 0.455 0.476 2,268,767 0.4647 -1.82%
2001-03-07 0 2.750 2.750 2.775 2.750 2.850 643,500 1,783,713 2.7719 0.464 0.464 0.468 0.464 0.480 3,816,867 0.4673 0.00%
2001-03-06 0 2.750 2.750 2.800 2.650 2.800 2,541,500 6,979,863 2.7464 0.464 0.464 0.472 0.447 0.472 15,074,697 0.4630 5.77%
2001-03-05 0 2.600 2.600 2.625 2.600 2.600 272,500 708,500 2.6000 0.438 0.438 0.443 0.438 0.438 1,616,311 0.4383 0.00%
2001-03-02 0 2.600 2.600 2.625 2.550 2.625 537,000 1,390,800 2.5899 0.438 0.438 0.443 0.430 0.443 3,185,171 0.4366 -2.80%
2001-03-01 0 2.675 2.525 2.675 2.500 2.750 931,380 2,418,475 2.5967 0.451 0.426 0.451 0.421 0.464 5,524,403 0.4378 0.94%
2001-02-28 0 2.650 2.625 2.675 2.600 2.775 708,459 1,902,298 2.6851 0.447 0.443 0.451 0.438 0.468 4,202,166 0.4527 -0.93%
2001-02-27 0 2.675 2.675 2.700 2.525 2.750 530,000 1,397,063 2.6360 0.451 0.451 0.455 0.426 0.464 3,143,651 0.4444 4.90%
2001-02-26 0 2.550 2.525 2.575 2.550 2.600 67,000 172,000 2.5672 0.430 0.426 0.434 0.430 0.438 397,405 0.4328 -1.92%
2001-02-23 0 2.600 2.575 2.600 2.575 2.625 162,000 421,075 2.5992 0.438 0.434 0.438 0.434 0.443 960,890 0.4382 2.97%
2001-02-22 0 2.525 2.525 2.600 2.500 2.650 579,000 1,474,075 2.5459 0.426 0.426 0.438 0.421 0.447 3,434,291 0.4292 -4.72%
2001-02-21 0 2.650 2.625 2.650 2.625 2.675 628,500 1,666,913 2.6522 0.447 0.443 0.447 0.443 0.451 3,727,896 0.4471 0.00%
2001-02-20 0 2.650 2.650 2.675 2.600 2.675 295,000 782,175 2.6514 0.447 0.447 0.451 0.438 0.451 1,749,768 0.4470 -0.93%
2001-02-19 0 2.675 2.650 2.700 2.650 2.750 155,000 416,500 2.6871 0.451 0.447 0.455 0.447 0.464 919,370 0.4530 0.94%
2001-02-16 0 2.650 2.650 2.750 2.650 2.825 471,000 1,300,100 2.7603 0.447 0.447 0.464 0.447 0.476 2,793,698 0.4654 -1.85%
2001-02-15 0 2.700 2.700 2.800 2.700 2.800 429,666 1,185,465 2.7590 0.455 0.455 0.472 0.455 0.472 2,548,528 0.4652 -2.70%
2001-02-14 0 2.775 2.750 2.775 2.725 2.825 648,000 1,809,000 2.7917 0.468 0.464 0.468 0.459 0.476 3,843,558 0.4707 1.83%
2001-02-13 0 2.725 2.700 2.725 2.700 2.750 57,000 155,450 2.7272 0.459 0.455 0.459 0.455 0.464 338,091 0.4598 0.00%
2001-02-12 0 2.725 2.700 2.750 2.700 2.725 165,000 446,000 2.7030 0.459 0.455 0.464 0.455 0.459 978,684 0.4557 0.93%
2001-02-09 0 2.700 2.675 2.725 2.700 2.750 192,500 524,100 2.7226 0.455 0.451 0.459 0.455 0.464 1,141,798 0.4590 -1.82%
2001-02-08 0 2.750 2.750 2.775 2.750 2.850 635,000 1,781,575 2.8056 0.464 0.464 0.468 0.464 0.480 3,766,450 0.4730 -3.51%
2001-02-07 0 2.850 2.825 2.850 2.850 2.950 898,500 2,574,888 2.8658 0.480 0.476 0.480 0.480 0.497 5,329,378 0.4831 1.79%
2001-02-06 0 2.800 2.775 2.800 2.800 2.800 392,000 1,097,600 2.8000 0.472 0.468 0.472 0.472 0.472 2,325,116 0.4721 0.00%
2001-02-05 0 2.800 2.800 2.900 2.800 2.800 22,500 63,700 2.8311 0.472 0.472 0.489 0.472 0.472 133,457 0.4773 -2.61%
2001-02-02 0 2.875 2.875 2.900 2.850 2.950 742,000 2,155,200 2.9046 0.485 0.485 0.489 0.480 0.497 4,401,112 0.4897 2.68%
2001-02-01 0 2.800 2.800 2.850 2.750 2.800 21,000 58,750 2.7976 0.472 0.472 0.480 0.464 0.472 124,560 0.4717 -1.75%
2001-01-31 0 2.850 2.800 2.850 - - 0 0 - 0.480 0.472 0.480 - - 0 - 0.00%
2001-01-30 0 2.850 2.700 2.850 2.800 2.900 145,000 413,725 2.8533 0.480 0.455 0.480 0.472 0.489 860,056 0.4810 0.00%
2001-01-29 0 2.850 - 2.850 2.800 2.900 240,500 690,450 2.8709 0.480 - 0.480 0.472 0.489 1,426,506 0.4840 1.79%
2001-01-23 0 2.800 2.725 2.850 2.800 2.800 10,000 28,000 2.8000 0.472 0.459 0.480 0.472 0.472 59,314 0.4721 1.82%
2001-01-22 0 2.750 2.750 2.850 2.750 2.900 80,000 223,450 2.7931 0.464 0.464 0.480 0.464 0.489 474,513 0.4709 -5.17%
2001-01-19 0 2.900 2.800 2.900 2.900 3.050 46,000 133,975 2.9125 0.489 0.472 0.489 0.489 0.514 272,845 0.4910 0.00%
2001-01-18 0 2.900 2.800 2.900 2.700 2.950 83,500 237,475 2.8440 0.489 0.472 0.489 0.455 0.497 495,273 0.4795 4.50%
2001-01-17 0 2.775 2.750 2.775 2.750 2.775 23,500 65,125 2.7713 0.468 0.464 0.468 0.464 0.468 139,388 0.4672 -0.89%
2001-01-16 0 2.800 2.775 2.850 2.775 2.800 55,000 153,750 2.7955 0.472 0.468 0.480 0.468 0.472 326,228 0.4713 0.00%
2001-01-15 0 2.800 2.775 2.800 2.775 2.900 148,000 415,100 2.8047 0.472 0.468 0.472 0.468 0.489 877,850 0.4729 -3.45%
2001-01-12 0 2.900 2.825 2.900 2.800 2.900 146,766 412,930 2.8135 0.489 0.476 0.489 0.472 0.489 870,530 0.4743 3.57%
2001-01-11 0 2.800 2.800 2.875 2.800 3.000 326,000 963,250 2.9548 0.472 0.472 0.485 0.472 0.506 1,933,642 0.4982 -6.67%
2001-01-10 0 3.000 2.950 3.000 2.950 3.150 481,500 1,453,413 3.0185 0.506 0.497 0.506 0.497 0.531 2,855,977 0.5089 0.84%
2001-01-09 0 2.975 2.950 2.975 2.900 2.975 382,919 1,123,836 2.9349 0.502 0.497 0.502 0.489 0.502 2,271,252 0.4948 2.59%
2001-01-08 0 2.900 2.825 2.900 2.800 2.900 79,400 225,810 2.8440 0.489 0.476 0.489 0.472 0.489 470,955 0.4795 4.50%
2001-01-05 0 2.775 2.775 2.800 2.750 2.850 116,000 324,800 2.8000 0.468 0.468 0.472 0.464 0.480 688,044 0.4721 -0.89%
2001-01-04 0 2.800 2.800 2.850 2.725 3.025 183,500 513,025 2.7958 0.472 0.472 0.480 0.459 0.510 1,088,415 0.4714 1.82%
2001-01-03 0 2.800 2.775 2.850 2.750 2.975 63,000 175,938 2.7927 0.464 0.459 0.472 0.455 0.493 380,473 0.4624 -3.45%
2001-01-02 0 2.900 2.875 2.900 2.750 2.900 80,500 226,500 2.8137 0.480 0.476 0.480 0.455 0.480 486,161 0.4659 2.65%
2000-12-29 0 2.825 2.825 2.850 2.675 2.900 375,818 1,052,418 2.8003 0.468 0.468 0.472 0.443 0.480 2,269,663 0.4637 7.62%
2000-12-28 0 2.625 2.625 2.675 2.575 2.725 223,000 585,200 2.6242 0.435 0.435 0.443 0.426 0.451 1,346,755 0.4345 -0.94%
2000-12-27 0 2.650 2.650 2.700 2.625 2.750 273,500 740,088 2.7060 0.439 0.439 0.447 0.435 0.455 1,651,738 0.4481 1.92%
2000-12-22 0 2.600 2.600 2.625 2.525 2.700 513,310 1,332,580 2.5961 0.431 0.431 0.435 0.418 0.447 3,100,013 0.4299 4.00%
2000-12-21 0 2.500 2.450 2.500 2.325 2.500 145,904 354,252 2.4280 0.414 0.406 0.414 0.385 0.414 881,152 0.4020 5.26%
2000-12-20 0 2.375 2.375 2.400 2.375 2.450 122,000 293,200 2.4033 0.393 0.393 0.397 0.393 0.406 736,790 0.3979 -3.06%
2000-12-19 0 2.450 2.450 2.475 2.300 2.600 1,487,000 3,582,600 2.4093 0.406 0.406 0.410 0.381 0.431 8,980,382 0.3989 -5.77%
2000-12-18 0 2.600 2.575 2.600 2.550 2.800 412,000 1,101,213 2.6728 0.431 0.426 0.431 0.422 0.464 2,488,176 0.4426 -7.96%
2000-12-15 0 2.825 2.800 2.850 2.800 2.950 459,000 1,335,950 2.9106 0.468 0.464 0.472 0.464 0.488 2,772,021 0.4819 -3.42%
2000-12-14 0 2.925 2.925 2.950 2.875 3.100 1,368,000 4,021,750 2.9399 0.484 0.484 0.488 0.476 0.513 8,261,709 0.4868 -7.14%
2000-12-13 0 3.150 3.150 3.200 3.150 3.325 299,500 974,863 3.2550 0.522 0.522 0.530 0.522 0.551 1,808,759 0.5390 -5.26%
2000-12-12 0 3.325 3.300 3.325 3.300 3.475 340,000 1,153,050 3.3913 0.551 0.546 0.551 0.546 0.575 2,053,349 0.5615 -2.92%
2000-12-11 0 3.425 3.425 3.450 3.400 3.550 146,000 502,100 3.4390 0.567 0.567 0.571 0.563 0.588 881,732 0.5694 0.74%
2000-12-08 0 3.400 3.300 3.400 3.250 3.450 231,000 767,600 3.3229 0.563 0.546 0.563 0.538 0.571 1,395,069 0.5502 -2.86%
2000-12-07 0 3.500 3.475 3.500 3.500 3.525 235,500 824,475 3.5010 0.580 0.575 0.580 0.580 0.584 1,422,246 0.5797 1.45%
2000-12-06 0 3.450 3.450 3.525 3.400 3.650 372,500 1,293,600 3.4728 0.571 0.571 0.584 0.563 0.604 2,249,625 0.5750 -4.17%
2000-12-05 0 3.600 - 3.600 3.600 3.800 689,500 2,547,388 3.6945 0.596 - 0.596 0.596 0.629 4,164,071 0.6118 -3.36%
2000-12-04 0 3.725 3.700 3.725 3.700 3.725 170,000 630,625 3.7096 0.617 0.613 0.617 0.613 0.617 1,026,674 0.6142 0.68%
2000-12-01 0 3.700 3.700 3.775 3.650 3.775 197,000 738,025 3.7463 0.613 0.613 0.625 0.604 0.625 1,189,734 0.6203 -1.99%
2000-11-30 0 3.775 3.675 3.800 3.775 3.775 10,000 37,750 3.7750 0.625 0.609 0.629 0.625 0.625 60,393 0.6251 -0.66%
2000-11-29 0 3.800 3.700 3.900 3.800 3.950 84,000 325,750 3.8780 0.629 0.613 0.646 0.629 0.654 507,298 0.6421 -5.00%
2000-11-28 0 4.000 3.950 4.100 - - 0 0 - 0.662 0.654 0.679 - - 0 - 0.00%
2000-11-27 0 4.000 3.925 4.050 4.000 4.000 4,000 16,000 4.0000 0.662 0.650 0.671 0.662 0.662 24,157 0.6623 0.00%
2000-11-24 0 4.000 3.975 4.000 4.000 4.000 20,500 82,000 4.0000 0.662 0.658 0.662 0.662 0.662 123,805 0.6623 0.00%
2000-11-23 0 4.000 4.000 - 3.900 3.975 6,000 23,738 3.9563 0.662 0.662 - 0.646 0.658 36,236 0.6551 -0.62%
2000-11-22 0 4.025 4.000 4.200 4.000 4.025 11,000 44,150 4.0136 0.666 0.662 0.695 0.662 0.666 66,432 0.6646 0.63%
2000-11-21 0 4.000 4.000 - - - 0 0 - 0.662 0.662 - - - 0 - 0.00%
2000-11-20 0 4.000 4.000 - 4.000 4.000 8,000 32,000 4.0000 0.662 0.662 - 0.662 0.662 48,314 0.6623 0.00%
2000-11-17 0 4.000 4.000 4.100 4.000 4.000 9,000 36,000 4.0000 0.662 0.662 0.679 0.662 0.662 54,353 0.6623 -2.44%
2000-11-16 0 4.100 4.025 4.100 4.100 4.150 15,000 62,000 4.1333 0.679 0.666 0.679 0.679 0.687 90,589 0.6844 0.00%
2000-11-15 0 4.100 4.100 4.125 4.100 4.125 48,000 197,050 4.1052 0.679 0.679 0.683 0.679 0.683 289,885 0.6798 0.00%
2000-11-14 0 4.100 4.025 4.100 4.100 4.100 15,000 61,500 4.1000 0.679 0.666 0.679 0.679 0.679 90,589 0.6789 0.00%
2000-11-13 0 4.100 4.000 4.100 4.000 4.100 21,000 85,200 4.0571 0.679 0.662 0.679 0.662 0.679 126,824 0.6718 -2.38%
2000-11-10 0 4.200 - 4.250 4.200 4.300 14,000 59,500 4.2500 0.695 - 0.704 0.695 0.712 84,550 0.7037 -4.55%
2000-11-09 0 4.400 4.300 4.450 4.300 4.500 13,000 57,200 4.4000 0.729 0.712 0.737 0.712 0.745 78,510 0.7286 -4.35%
2000-11-08 0 4.600 - 4.600 4.600 4.650 35,500 164,175 4.6246 0.762 - 0.762 0.762 0.770 214,394 0.7658 -1.08%
2000-11-07 0 4.650 4.550 4.650 4.700 4.700 5,000 23,500 4.7000 0.770 0.753 0.770 0.778 0.778 30,196 0.7782 1.09%
2000-11-06 0 4.600 4.525 4.650 4.600 4.650 52,000 240,200 4.6192 0.762 0.749 0.770 0.762 0.770 314,042 0.7649 1.10%
2000-11-03 0 4.550 4.550 4.625 4.400 4.550 50,500 225,950 4.4743 0.753 0.753 0.766 0.729 0.753 304,983 0.7409 3.41%
2000-11-02 0 4.400 4.300 4.400 4.300 4.400 346,500 1,431,313 4.1308 0.729 0.712 0.729 0.712 0.729 2,092,604 0.6840 3.53%
2000-11-01 0 4.250 4.250 4.300 4.000 4.300 1,719,000 6,949,050 4.0425 0.704 0.704 0.712 0.662 0.712 10,381,490 0.6694 7.59%
2000-10-31 0 3.950 3.950 4.000 3.900 4.000 22,500 88,988 3.9550 0.654 0.654 0.662 0.646 0.662 135,883 0.6549 1.28%
2000-10-30 0 3.900 3.900 4.000 3.900 4.000 531,000 2,068,000 3.8945 0.646 0.646 0.662 0.646 0.662 3,206,848 0.6449 0.00%
2000-10-27 0 3.900 3.900 - 3.850 3.900 146,000 569,150 3.8983 0.646 0.646 - 0.637 0.646 881,732 0.6455 0.00%
2000-10-26 0 3.900 3.900 3.950 3.900 3.975 43,000 169,250 3.9360 0.646 0.646 0.654 0.646 0.658 259,688 0.6517 -1.89%
2000-10-25 0 3.975 3.975 4.050 3.975 4.000 188,000 750,763 3.9934 0.658 0.658 0.671 0.658 0.662 1,135,381 0.6612 -0.63%
2000-10-24 0 4.000 4.000 4.100 4.000 4.100 2,919,000 11,825,900 4.0514 0.662 0.662 0.679 0.662 0.679 17,628,604 0.6708 -2.44%
2000-10-23 0 4.100 4.050 4.100 4.100 4.100 1,131,500 4,640,550 4.1012 0.679 0.671 0.679 0.679 0.679 6,833,424 0.6791 -1.20%
2000-10-20 0 4.150 4.050 4.150 4.050 4.150 727,000 2,959,400 4.0707 0.687 0.671 0.687 0.671 0.687 4,390,543 0.6740 6.41%
2000-10-19 0 3.900 3.900 4.050 3.900 4.250 10,000 40,400 4.0400 0.646 0.646 0.671 0.646 0.704 60,393 0.6690 -9.30%
2000-10-18 0 4.300 - 4.300 4.300 4.300 1,000 4,300 4.3000 0.712 - 0.712 0.712 0.712 6,039 0.7120 -1.15%
2000-10-17 0 4.350 4.300 4.450 - - 0 0 - 0.720 0.712 0.737 - - 0 - 0.00%
2000-10-16 0 4.350 4.300 - - - 0 0 - 0.720 0.712 - - - 0 - 0.00%
2000-10-13 0 4.350 4.200 4.350 4.300 4.400 95,000 420,215 4.4233 0.720 0.695 0.720 0.712 0.729 573,730 0.7324 -5.43%
2000-10-12 0 4.600 4.600 4.650 4.250 4.700 368,900 1,647,938 4.4672 0.762 0.762 0.770 0.704 0.778 2,227,883 0.7397 -2.65%
2000-10-11 0 4.725 4.700 4.725 - - 0 0 - 0.782 0.778 0.782 - - 0 - 0.00%
2000-10-10 0 4.725 4.700 4.725 4.700 4.750 136,000 644,038 4.7356 0.782 0.778 0.782 0.778 0.787 821,340 0.7841 -0.53%
2000-10-09 0 4.750 4.750 4.775 4.750 4.850 62,500 299,925 4.7988 0.787 0.787 0.791 0.787 0.803 377,454 0.7946 -4.04%
2000-10-05 0 4.950 4.925 4.975 4.900 5.100 343,000 1,705,175 4.9714 0.820 0.815 0.824 0.811 0.844 2,071,467 0.8232 -1.00%
2000-10-04 0 5.000 5.000 5.150 4.925 5.000 105,000 522,950 4.9805 0.828 0.828 0.853 0.815 0.828 634,122 0.8247 2.04%
2000-10-03 0 4.900 4.875 5.000 4.900 5.050 98,400 491,410 4.9940 0.811 0.807 0.828 0.811 0.836 594,263 0.8269 -5.77%
2000-09-29 0 5.200 5.150 5.250 5.050 5.250 196,500 1,013,825 5.1594 0.861 0.853 0.869 0.836 0.869 1,186,715 0.8543 4.00%
2000-09-28 0 5.000 4.975 5.050 5.000 5.050 195,000 978,400 5.0174 0.828 0.824 0.836 0.828 0.836 1,177,656 0.8308 2.04%
2000-09-27 0 4.900 4.900 4.925 4.875 4.925 276,000 1,352,888 4.9018 0.811 0.811 0.815 0.807 0.815 1,666,836 0.8117 -0.51%
2000-09-26 0 4.925 4.925 4.950 4.900 5.100 291,563 1,451,042 4.9768 0.815 0.815 0.820 0.811 0.844 1,760,825 0.8241 -2.48%
2000-09-25 0 5.050 5.000 5.050 5.000 5.050 340,000 1,711,300 5.0332 0.836 0.828 0.836 0.828 0.836 2,053,349 0.8334 3.06%
2000-09-22 0 4.900 4.800 4.925 4.900 5.150 231,000 1,165,425 5.0451 0.811 0.795 0.815 0.811 0.853 1,395,069 0.8354 -7.55%
2000-09-21 0 5.300 5.250 5.400 5.250 5.500 30,500 161,175 5.2844 0.878 0.869 0.894 0.869 0.911 184,197 0.8750 -3.64%
2000-09-20 0 5.500 5.400 5.500 5.500 5.650 122,000 681,100 5.5828 0.911 0.894 0.911 0.911 0.936 736,790 0.9244 -1.79%
2000-09-19 0 5.600 5.500 5.600 5.250 5.800 135,000 757,100 5.6081 0.927 0.911 0.927 0.869 0.960 815,300 0.9286 -3.45%
2000-09-18 0 5.800 5.600 5.800 5.100 5.850 611,201 3,326,420 5.4424 0.960 0.927 0.960 0.844 0.969 3,691,203 0.9012 11.54%
2000-09-15 0 5.200 5.200 5.300 4.900 5.300 2,060,414 10,332,922 5.0150 0.861 0.861 0.878 0.811 0.878 12,443,379 0.8304 5.05%
2000-09-14 0 4.950 4.925 5.000 4.925 5.950 1,239,159 6,508,594 5.2524 0.820 0.815 0.828 0.815 0.985 7,483,605 0.8697 -17.50%
2000-09-12 0 6.000 5.950 6.100 5.950 6.100 586,500 3,530,300 6.0193 0.993 0.985 1.010 0.985 1.010 3,542,027 0.9967 -1.64%
2000-09-11 0 6.100 6.050 6.100 6.000 6.200 32,500 198,800 6.1169 1.010 1.002 1.010 0.993 1.027 196,276 1.0129 -5.43%
2000-09-08 0 6.450 6.450 6.500 6.450 6.450 38,000 245,100 6.4500 1.068 1.068 1.076 1.068 1.068 229,492 1.0680 -1.53%
2000-09-07 0 6.550 6.450 6.650 6.400 6.700 37,000 242,400 6.5514 1.085 1.068 1.101 1.060 1.109 223,453 1.0848 -2.96%
2000-09-06 0 6.750 6.700 6.750 6.750 6.750 27,500 185,625 6.7500 1.118 1.109 1.118 1.118 1.118 166,080 1.1177 0.00%
2000-09-05 0 6.750 6.750 6.800 6.750 6.800 691,000 4,682,450 6.7763 1.118 1.118 1.126 1.118 1.126 4,173,130 1.1220 0.00%
2000-09-04 0 6.750 6.750 6.800 6.750 6.750 255,000 1,721,250 6.7500 1.118 1.118 1.126 1.118 1.118 1,540,012 1.1177 0.00%
2000-09-01 0 6.750 6.750 6.800 6.750 6.950 408,866 2,775,554 6.7884 1.118 1.118 1.126 1.118 1.151 2,469,249 1.1240 -2.88%
2000-08-31 0 6.950 6.850 6.950 6.950 6.950 4,500 31,275 6.9500 1.151 1.134 1.151 1.151 1.151 27,177 1.1508 2.21%
2000-08-30 0 6.800 6.750 7.000 6.700 6.800 474,000 3,222,850 6.7993 1.126 1.118 1.159 1.109 1.126 2,862,610 1.1258 1.49%
2000-08-29 0 6.700 6.700 6.800 6.700 6.700 13,500 90,475 6.7019 1.109 1.109 1.126 1.109 1.109 81,530 1.1097 0.00%
2000-08-28 0 6.700 6.700 6.800 6.700 6.800 103,000 692,600 6.7243 1.109 1.109 1.126 1.109 1.126 622,044 1.1134 -0.74%
2000-08-25 0 7.000 7.000 7.050 6.950 7.000 36,000 251,500 6.9861 1.118 1.118 1.126 1.110 1.118 225,466 1.1155 -0.71%
2000-08-24 0 7.050 7.050 - 6.950 7.050 64,000 450,850 7.0445 1.126 1.126 - 1.110 1.126 400,828 1.1248 0.00%
2000-08-23 0 7.050 7.000 7.050 7.000 7.050 147,000 1,029,800 7.0054 1.126 1.118 1.126 1.118 1.126 920,652 1.1186 0.71%
2000-08-22 0 7.000 6.950 7.050 7.000 7.000 6,000 42,000 7.0000 1.118 1.110 1.126 1.118 1.118 37,578 1.1177 -0.71%
2000-08-21 0 7.050 7.000 7.050 7.050 7.050 220,000 1,541,000 7.0045 1.126 1.118 1.126 1.126 1.126 1,377,846 1.1184 0.71%
2000-08-18 0 7.000 6.950 7.050 6.950 7.000 2,320,100 16,240,170 6.9998 1.118 1.110 1.126 1.110 1.118 14,530,642 1.1176 -0.71%
2000-08-17 0 7.050 7.000 7.050 7.000 7.050 44,000 308,375 7.0085 1.126 1.118 1.126 1.118 1.126 275,569 1.1190 0.00%
2000-08-16 0 7.050 6.950 7.050 6.900 7.100 472,000 3,326,150 7.0469 1.126 1.110 1.126 1.102 1.134 2,956,107 1.1252 -2.08%
2000-08-15 0 7.200 7.200 7.350 6.850 7.200 127,500 902,443 7.0780 1.150 1.150 1.174 1.094 1.150 798,525 1.1301 5.11%
2000-08-14 0 6.850 6.750 6.850 6.750 6.850 91,000 614,850 6.7566 1.094 1.078 1.094 1.078 1.094 569,927 1.0788 1.48%
2000-08-11 0 6.750 6.750 6.800 6.750 6.800 73,000 494,000 6.7671 1.078 1.078 1.086 1.078 1.086 457,194 1.0805 -1.46%
2000-08-10 0 6.850 6.700 6.850 6.600 6.900 109,000 736,070 6.7529 1.094 1.070 1.094 1.054 1.102 682,660 1.0782 2.24%
2000-08-09 0 6.700 6.700 6.750 6.700 6.750 48,000 322,350 6.7156 1.070 1.070 1.078 1.070 1.078 300,621 1.0723 1.52%
2000-08-08 0 6.600 6.600 6.800 6.600 6.650 24,999 165,069 6.6030 1.054 1.054 1.086 1.054 1.062 156,567 1.0543 -1.49%
2000-08-07 0 6.700 6.600 6.750 - - 0 0 - 1.070 1.054 1.078 - - 0 - 0.00%
2000-08-04 0 6.700 6.600 6.800 6.700 6.800 54,000 363,800 6.7370 1.070 1.054 1.086 1.070 1.086 338,199 1.0757 -1.47%
2000-08-03 0 6.800 6.700 6.800 6.500 6.800 35,500 240,050 6.7620 1.086 1.070 1.086 1.038 1.086 222,334 1.0797 4.62%
2000-08-02 0 6.500 6.500 6.700 6.500 6.500 3,000 19,500 6.5000 1.038 1.038 1.070 1.038 1.038 18,789 1.0379 0.00%
2000-08-01 0 6.500 6.500 6.600 6.500 6.600 311,000 2,022,300 6.5026 1.038 1.038 1.054 1.038 1.054 1,947,774 1.0383 0.00%
2000-07-31 0 6.500 6.500 6.550 6.500 6.600 422,500 2,746,850 6.5014 1.038 1.038 1.046 1.038 1.054 2,646,091 1.0381 0.00%
2000-07-28 0 6.500 6.450 6.600 6.500 6.700 865,000 5,683,150 6.5701 1.038 1.030 1.054 1.038 1.070 5,417,441 1.0490 -0.76%
2000-07-27 0 6.550 6.500 6.600 6.500 6.550 35,000 228,100 6.5171 1.046 1.038 1.054 1.038 1.046 219,203 1.0406 0.00%
2000-07-26 0 6.550 6.550 6.750 6.500 6.600 571,000 3,736,550 6.5439 1.046 1.046 1.078 1.038 1.054 3,576,137 1.0449 0.77%
2000-07-25 0 6.500 6.500 6.550 6.500 6.600 346,000 2,254,000 6.5145 1.038 1.038 1.046 1.038 1.054 2,166,976 1.0402 0.00%
2000-07-24 0 6.500 6.500 6.700 6.500 6.550 39,272 256,927 6.5422 1.038 1.038 1.070 1.038 1.046 245,958 1.0446 -1.52%
2000-07-21 0 6.600 6.500 6.650 6.500 6.600 97,000 636,750 6.5644 1.054 1.038 1.062 1.038 1.054 607,505 1.0481 1.54%
2000-07-20 0 6.500 6.500 6.550 6.500 6.550 131,000 852,250 6.5057 1.038 1.038 1.046 1.038 1.046 820,445 1.0388 0.00%
2000-07-19 0 6.500 6.450 6.500 6.450 6.550 92,000 597,150 6.4908 1.038 1.030 1.038 1.030 1.046 576,190 1.0364 -0.76%
2000-07-18 0 6.550 6.500 6.600 6.500 6.550 77,000 503,250 6.5357 1.046 1.038 1.054 1.038 1.046 482,246 1.0436 -1.50%
2000-07-17 0 6.650 6.600 6.700 6.550 6.650 1,847,000 12,191,400 6.6006 1.062 1.054 1.070 1.046 1.062 11,567,646 1.0539 0.76%
2000-07-14 0 6.600 6.550 6.650 6.550 6.800 238,000 1,572,375 6.6066 1.054 1.046 1.062 1.046 1.086 1,490,579 1.0549 -0.75%
2000-07-13 0 6.650 6.600 6.650 6.650 6.800 322,500 2,151,369 6.6709 1.062 1.054 1.062 1.062 1.086 2,019,797 1.0651 0.76%
2000-07-12 0 6.600 6.600 6.700 6.500 6.700 798,000 5,217,950 6.5388 1.054 1.054 1.070 1.038 1.070 4,997,824 1.0440 1.54%
2000-07-11 0 6.500 6.500 6.600 6.500 6.900 652,000 4,275,575 6.5576 1.038 1.038 1.054 1.038 1.102 4,083,435 1.0471 0.78%
2000-07-10 0 6.450 6.450 6.500 6.450 6.700 519,500 3,380,250 6.5067 1.030 1.030 1.038 1.030 1.070 3,253,596 1.0389 -6.52%
2000-07-07 0 6.900 6.750 6.900 6.750 7.000 166,000 1,143,600 6.8892 1.102 1.078 1.102 1.078 1.118 1,039,648 1.1000 -1.43%
2000-07-06 0 7.000 6.800 7.000 7.000 7.100 29,500 208,200 7.0576 1.118 1.086 1.118 1.118 1.134 184,757 1.1269 -1.41%
2000-07-05 0 7.100 6.800 7.100 7.050 7.200 155,000 1,100,375 7.0992 1.134 1.086 1.134 1.126 1.150 970,755 1.1335 -1.39%
2000-07-04 0 7.200 - 7.400 - - 0 0 - 1.150 - 1.182 - - 0 - 0.00%
2000-07-03 0 7.200 7.000 7.200 7.200 7.200 179,500 1,292,400 7.2000 1.150 1.118 1.150 1.150 1.150 1,124,197 1.1496 1.41%
2000-06-30 0 7.100 7.100 7.200 - - 0 0 - 1.134 1.134 1.150 - - 0 - 0.00%
2000-06-29 0 7.100 6.800 7.100 7.100 7.200 56,000 400,000 7.1429 1.134 1.086 1.134 1.134 1.150 350,725 1.1405 -1.39%
2000-06-28 0 7.200 7.000 7.200 7.200 7.300 72,500 524,475 7.2341 1.150 1.118 1.150 1.150 1.166 454,063 1.1551 -1.37%
2000-06-27 0 7.300 7.300 7.500 7.300 7.300 74,500 543,850 7.3000 1.166 1.166 1.198 1.166 1.166 466,589 1.1656 0.00%
2000-06-26 0 7.300 7.200 7.300 7.300 7.400 35,000 255,600 7.3029 1.166 1.150 1.166 1.166 1.182 219,203 1.1660 -2.67%
2000-06-23 0 7.500 6.950 7.500 6.850 7.500 100,000 698,950 6.9895 1.198 1.110 1.198 1.094 1.198 626,294 1.1160 4.17%
2000-06-22 0 7.200 7.200 7.250 6.850 7.300 118,500 839,830 7.0872 1.150 1.150 1.158 1.094 1.166 742,158 1.1316 -2.04%
2000-06-21 0 7.350 7.300 7.500 7.350 7.650 24,500 182,475 7.4480 1.174 1.166 1.198 1.174 1.221 153,442 1.1892 -3.29%
2000-06-20 0 7.600 7.600 7.900 7.550 7.600 61,000 462,125 7.5758 1.213 1.213 1.261 1.206 1.213 382,039 1.2096 -1.94%
2000-06-19 0 7.750 7.750 7.900 7.750 7.900 41,000 322,750 7.8720 1.237 1.237 1.261 1.237 1.261 256,780 1.2569 -3.13%
2000-06-16 0 8.000 7.950 8.000 7.950 8.000 43,000 343,425 7.9866 1.277 1.269 1.277 1.269 1.277 269,306 1.2752 0.00%
2000-06-15 0 8.000 7.600 8.000 7.600 8.100 92,000 735,950 7.9995 1.277 1.213 1.277 1.213 1.293 576,190 1.2773 -3.03%
2000-06-14 0 8.250 8.100 8.250 8.100 8.250 80,000 651,950 8.1494 1.317 1.293 1.317 1.293 1.317 501,035 1.3012 0.00%
2000-06-13 0 8.250 8.200 8.250 8.250 8.500 106,500 895,525 8.4087 1.317 1.309 1.317 1.317 1.357 667,003 1.3426 -1.20%
2000-06-12 0 8.350 8.250 8.500 8.350 8.600 809,000 6,925,950 8.5611 1.333 1.317 1.357 1.333 1.373 5,066,717 1.3670 -2.91%
2000-06-09 0 8.600 8.500 8.600 8.200 9.000 80,500 681,000 8.4596 1.373 1.357 1.373 1.309 1.437 504,166 1.3507 -3.37%
2000-06-08 0 8.900 8.900 9.000 7.300 9.400 1,541,080 13,509,836 8.7665 1.421 1.421 1.437 1.166 1.501 9,651,688 1.3997 28.99%
2000-06-07 0 6.900 6.750 7.150 6.750 7.150 1,984,000 13,672,635 6.8914 1.102 1.078 1.142 1.078 1.142 12,425,668 1.1004 2.22%
2000-06-05 0 6.750 6.700 6.750 6.300 6.850 529,500 3,405,575 6.4317 1.078 1.070 1.078 1.006 1.094 3,316,225 1.0269 7.14%
2000-06-02 0 6.300 6.000 6.300 5.900 6.300 464,000 2,784,825 6.0018 1.006 0.958 1.006 0.942 1.006 2,906,003 0.9583 6.78%
2000-06-01 0 5.900 5.850 6.200 5.800 6.000 610,000 3,569,950 5.8524 0.942 0.934 0.990 0.926 0.958 3,820,392 0.9344 -1.67%
2000-05-31 0 6.000 5.750 6.000 5.650 6.000 258,500 1,509,174 5.8382 0.958 0.918 0.958 0.902 0.958 1,618,969 0.9322 -4.76%
2000-05-30 0 6.300 6.100 6.300 6.100 6.300 13,000 80,250 6.1731 1.006 0.974 1.006 0.974 1.006 81,418 0.9857 3.28%
2000-05-29 0 6.100 5.950 6.100 6.100 6.100 1,000 6,100 6.1000 0.974 0.950 0.974 0.974 0.974 6,263 0.9740 0.00%
2000-05-26 0 6.100 6.100 6.150 6.100 6.300 55,500 341,675 6.1563 0.974 0.974 0.982 0.974 1.006 347,593 0.9830 -3.17%
2000-05-25 0 6.300 6.300 6.700 6.300 6.700 106,000 709,200 6.6906 1.006 1.006 1.070 1.006 1.070 663,871 1.0683 -8.70%
2000-05-24 0 6.900 6.700 6.900 6.900 6.950 20,000 138,500 6.9250 1.102 1.070 1.102 1.102 1.110 125,259 1.1057 0.00%
2000-05-23 0 6.900 6.900 6.950 6.900 6.900 28,000 193,200 6.9000 1.102 1.102 1.110 1.102 1.102 175,362 1.1017 -2.82%
2000-05-22 0 7.100 7.100 7.200 6.900 7.200 481,000 3,385,200 7.0378 1.134 1.134 1.150 1.102 1.150 3,012,473 1.1237 -1.39%
2000-05-19 0 7.200 7.200 7.300 7.100 7.250 433,400 3,114,580 7.1864 1.150 1.150 1.166 1.134 1.158 2,714,357 1.1474 1.41%
2000-05-18 0 7.100 7.100 7.150 7.100 7.150 461,500 3,278,800 7.1047 1.134 1.134 1.142 1.134 1.142 2,890,346 1.1344 -0.70%
2000-05-17 0 7.150 7.100 7.150 7.100 7.150 187,152 1,331,334 7.1137 1.142 1.134 1.142 1.134 1.142 1,172,121 1.1358 0.70%
2000-05-16 0 7.100 7.100 7.150 7.100 7.100 60,000 426,000 7.1000 1.134 1.134 1.142 1.134 1.134 375,776 1.1337 0.00%
2000-05-15 0 7.100 7.050 7.150 7.100 7.150 127,000 906,050 7.1343 1.134 1.126 1.142 1.134 1.142 795,393 1.1391 -0.70%
2000-05-12 0 7.150 - 7.150 7.150 7.200 208,800 1,493,625 7.1534 1.142 - 1.142 1.142 1.150 1,307,701 1.1422 -1.38%
2000-05-10 0 7.250 7.150 7.250 7.150 7.250 758,340 5,459,209 7.1989 1.158 1.142 1.158 1.142 1.158 4,749,436 1.1494 0.69%
2000-05-09 0 7.200 7.200 7.250 7.150 7.350 929,000 6,696,055 7.2078 1.150 1.150 1.158 1.142 1.174 5,818,269 1.1509 -2.04%
2000-05-08 0 7.350 7.300 7.400 7.350 7.350 100,000 735,000 7.3500 1.174 1.166 1.182 1.174 1.174 626,294 1.1736 -0.68%
2000-05-05 0 7.400 7.300 7.350 7.350 7.450 323,000 2,398,100 7.4245 1.182 1.166 1.174 1.174 1.190 2,022,929 1.1855 0.68%
2000-05-04 0 7.350 7.350 7.400 7.350 7.500 388,000 2,894,000 7.4588 1.174 1.174 1.182 1.174 1.198 2,430,020 1.1909 -2.00%
2000-05-03 0 7.500 7.450 7.500 7.500 7.500 202,000 1,515,000 7.5000 1.198 1.190 1.198 1.198 1.198 1,265,113 1.1975 0.00%
2000-05-02 0 7.500 7.450 7.500 7.500 7.550 177,500 1,332,350 7.5062 1.198 1.190 1.198 1.198 1.206 1,111,671 1.1985 -0.66%
2000-04-28 0 7.550 7.500 7.550 7.500 7.550 697,000 5,234,200 7.5096 1.206 1.198 1.206 1.198 1.206 4,365,268 1.1991 0.00%
2000-04-27 0 7.550 7.550 7.600 7.550 7.600 770,000 5,848,000 7.5948 1.206 1.206 1.213 1.206 1.213 4,822,462 1.2127 -1.31%
2000-04-26 0 7.650 7.600 7.750 7.650 7.850 311,000 2,400,150 7.7175 1.221 1.213 1.237 1.221 1.253 1,947,774 1.2323 0.00%
2000-04-25 0 7.650 7.650 7.700 7.600 7.750 308,000 2,353,800 7.6422 1.221 1.221 1.229 1.213 1.237 1,928,985 1.2202 0.66%
2000-04-20 0 7.600 7.500 7.600 7.750 7.750 204,000 1,566,000 7.6765 1.213 1.198 1.213 1.237 1.237 1,277,639 1.2257 0.66%
2000-04-19 0 7.550 7.550 7.850 7.550 7.850 177,300 1,369,110 7.7220 1.206 1.206 1.253 1.206 1.253 1,110,419 1.2330 0.00%
2000-04-18 0 7.550 7.450 7.550 7.500 7.600 347,000 2,616,850 7.5414 1.206 1.190 1.206 1.198 1.213 2,173,239 1.2041 0.67%
2000-04-17 0 7.500 7.500 7.600 7.500 7.900 94,000 717,900 7.6372 1.198 1.198 1.213 1.198 1.261 588,716 1.2194 -6.25%
2000-04-14 0 8.000 8.000 8.150 8.000 8.150 65,000 522,375 8.0365 1.277 1.277 1.301 1.277 1.301 407,091 1.2832 0.00%
2000-04-13 0 8.000 8.000 8.200 8.000 8.100 454,000 3,643,000 8.0242 1.277 1.277 1.309 1.277 1.293 2,843,374 1.2812 0.00%
2000-04-12 0 8.000 7.950 8.000 7.950 8.100 425,500 3,405,250 8.0029 1.277 1.269 1.277 1.269 1.293 2,664,880 1.2778 0.00%
2000-04-11 0 8.000 7.950 8.100 7.950 8.200 383,900 3,077,655 8.0168 1.277 1.269 1.293 1.269 1.309 2,404,342 1.2800 -2.44%
2000-04-10 0 8.200 8.000 8.200 8.000 8.300 311,329 2,494,683 8.0130 1.309 1.277 1.309 1.277 1.325 1,949,834 1.2794 2.50%
2000-04-07 0 8.000 7.800 8.100 7.150 8.300 593,500 4,740,975 7.9882 1.277 1.245 1.293 1.142 1.325 3,717,053 1.2755 12.68%
2000-04-06 0 7.100 7.100 7.200 7.100 7.200 334,099 2,384,923 7.1384 1.134 1.134 1.150 1.134 1.150 2,092,441 1.1398 0.00%
2000-04-05 0 7.100 7.100 7.200 7.000 7.400 481,000 3,441,750 7.1554 1.134 1.134 1.150 1.118 1.182 3,012,473 1.1425 -5.33%
2000-04-03 0 7.500 7.500 8.000 7.400 8.500 245,000 1,940,800 7.9216 1.198 1.198 1.277 1.182 1.357 1,534,420 1.2648 -11.76%
2000-03-31 0 8.500 8.500 8.600 8.450 8.600 192,500 1,639,625 8.5175 1.357 1.357 1.373 1.349 1.373 1,205,615 1.3600 0.59%
2000-03-30 0 8.450 8.450 8.550 8.450 8.700 89,166 759,111 8.5135 1.349 1.349 1.365 1.349 1.389 558,441 1.3593 -2.87%
2000-03-29 0 8.700 - 8.850 8.500 9.050 352,500 3,107,400 8.8153 1.389 - 1.413 1.357 1.445 2,207,686 1.4075 -3.33%
2000-03-28 0 9.000 8.850 9.200 8.950 9.100 183,500 1,651,950 9.0025 1.437 1.413 1.469 1.429 1.453 1,149,249 1.4374 0.56%
2000-03-27 0 8.950 8.650 8.950 8.600 9.000 325,637 2,809,263 8.6270 1.429 1.381 1.429 1.373 1.437 2,039,444 1.3775 1.70%
2000-03-24 0 8.800 8.600 8.800 8.800 9.000 49,000 436,400 8.9061 1.405 1.373 1.405 1.405 1.437 306,884 1.4220 -5.88%
2000-03-23 0 9.350 - 9.350 9.500 9.700 34,000 320,500 9.4265 1.493 - 1.493 1.517 1.549 212,940 1.5051 -3.61%
2000-03-22 0 9.700 - 9.700 - - 0 0 - 1.549 - 1.549 - - 0 - -1.02%
2000-03-21 0 9.800 - 9.800 - - 0 0 - 1.565 - 1.565 - - 0 - 0.00%
2000-03-20 0 9.800 - 9.800 - - 0 0 - 1.565 - 1.565 - - 0 - 0.00%
2000-03-17 0 9.800 - 9.800 9.500 9.800 10,000 97,550 9.7550 1.565 - 1.565 1.517 1.565 62,629 1.5576 2.08%
2000-03-16 0 9.600 - 9.600 9.100 9.800 166,500 1,564,350 9.3955 1.533 - 1.533 1.453 1.565 1,042,779 1.5002 4.35%
2000-03-15 0 9.200 9.000 9.200 - - 0 0 - 1.469 1.437 1.469 - - 0 - -1.60%
2000-03-14 0 9.350 - 9.400 9.350 9.500 242,500 2,286,600 9.4293 1.493 - 1.501 1.493 1.517 1,518,762 1.5056 0.00%
2000-03-13 0 9.350 - 9.400 9.350 9.500 433,500 4,081,600 9.4155 1.493 - 1.501 1.493 1.517 2,714,983 1.5034 -3.11%
2000-03-10 0 9.650 9.600 9.650 9.650 9.850 2,147,599 20,519,851 9.5548 1.541 1.533 1.541 1.541 1.573 13,450,279 1.5256 -1.53%
2000-03-09 0 9.800 9.550 9.800 9.500 9.800 5,922,500 56,420,800 9.5265 1.565 1.525 1.565 1.517 1.565 37,092,248 1.5211 4.81%
2000-03-08 0 9.350 9.350 9.500 9.200 9.400 2,743,500 25,832,100 9.4157 1.493 1.493 1.517 1.469 1.501 17,182,369 1.5034 -2.60%
2000-03-07 0 9.600 9.200 9.600 9.000 9.600 445,000 4,072,600 9.1519 1.533 1.469 1.533 1.437 1.533 2,787,007 1.4613 6.67%
2000-03-06 0 9.000 9.000 9.100 9.000 9.100 1,272,500 11,510,350 9.0455 1.437 1.437 1.453 1.437 1.453 7,969,588 1.4443 2.27%
2000-03-03 0 8.800 8.500 8.800 8.500 9.000 362,500 3,199,100 8.8251 1.405 1.357 1.405 1.357 1.437 2,270,315 1.4091 3.53%
2000-03-02 0 8.500 - 8.500 8.500 8.900 89,500 780,582 8.7216 1.357 - 1.357 1.357 1.421 560,533 1.3926 -2.30%
2000-03-01 0 8.700 8.600 8.700 8.700 9.000 183,699 1,620,842 8.8234 1.389 1.373 1.389 1.389 1.437 1,150,495 1.4088 2.35%
2000-02-29 0 8.500 8.200 - 8.200 8.700 44,000 370,950 8.4307 1.357 1.309 - 1.309 1.389 275,569 1.3461 0.00%
2000-02-28 0 8.500 8.350 8.550 8.450 8.600 370,000 3,150,100 8.5138 1.357 1.333 1.365 1.349 1.373 2,317,287 1.3594 -2.30%
2000-02-25 0 8.700 - 8.700 7.900 9.450 1,039,900 9,279,540 8.9235 1.389 - 1.389 1.261 1.509 6,512,829 1.4248 -5.95%
2000-02-24 0 9.250 9.050 9.300 7.900 10.10 1,207,468 11,271,403 9.3347 1.477 1.445 1.485 1.261 1.613 7,562,297 1.4905 17.83%
2000-02-23 0 7.850 7.700 7.850 7.200 7.900 146,000 1,108,150 7.5901 1.253 1.229 1.253 1.150 1.261 914,389 1.2119 9.79%
2000-02-22 0 7.150 7.050 7.250 7.050 7.150 90,501 639,507 7.0663 1.142 1.126 1.158 1.126 1.142 566,802 1.1283 0.70%
2000-02-21 0 7.100 7.100 7.150 7.050 7.200 1,298,500 9,287,100 7.1522 1.134 1.134 1.142 1.126 1.150 8,132,425 1.1420 -1.39%
2000-02-18 0 7.200 7.200 7.250 7.100 7.300 1,350,500 9,669,275 7.1598 1.150 1.150 1.158 1.134 1.166 8,458,097 1.1432 0.00%
2000-02-17 0 7.200 7.100 7.200 7.000 7.300 1,766,500 12,484,512 7.0674 1.150 1.134 1.150 1.118 1.166 11,063,479 1.1284 2.86%
2000-02-16 0 7.000 6.900 7.200 7.000 7.300 2,390,500 16,768,375 7.0146 1.118 1.102 1.150 1.118 1.166 14,971,552 1.1200 2.94%
2000-02-15 0 6.800 6.800 7.000 6.450 7.200 891,633 6,199,729 6.9532 1.086 1.086 1.118 1.030 1.150 5,584,242 1.1102 1.49%
2000-02-14 0 6.700 6.700 6.850 6.700 7.000 237,000 1,622,900 6.8477 1.070 1.070 1.094 1.070 1.118 1,484,316 1.0934 -4.29%
2000-02-11 0 7.000 7.000 7.100 6.950 7.050 405,000 2,836,700 7.0042 1.118 1.118 1.134 1.110 1.126 2,536,490 1.1184 0.00%
2000-02-10 0 7.000 7.000 7.050 6.900 7.050 244,500 1,711,500 7.0000 1.118 1.118 1.126 1.102 1.126 1,531,288 1.1177 0.72%
2000-02-09 0 6.950 6.950 7.000 6.950 7.100 474,500 3,321,350 6.9997 1.110 1.110 1.118 1.110 1.134 2,971,764 1.1176 -0.71%
2000-02-08 0 7.000 6.950 7.000 6.950 7.100 461,100 3,247,680 7.0433 1.118 1.110 1.118 1.110 1.134 2,887,841 1.1246 -0.71%
2000-02-03 0 7.050 7.050 7.100 7.000 7.450 1,043,500 7,551,770 7.2370 1.126 1.126 1.134 1.118 1.190 6,535,375 1.1555 -5.37%
2000-02-02 0 7.450 7.200 7.450 7.250 7.600 117,000 869,150 7.4286 1.190 1.150 1.190 1.158 1.213 732,764 1.1861 2.05%
2000-02-01 0 7.300 7.250 7.400 7.100 7.400 767,380 5,533,784 7.2113 1.166 1.158 1.182 1.134 1.182 4,806,053 1.1514 -0.68%
2000-01-31 0 7.350 - 7.350 7.350 7.350 780,000 5,816,250 7.4567 1.174 - 1.174 1.174 1.174 4,885,091 1.1906 -3.92%
2000-01-28 0 7.650 7.500 7.650 7.200 7.850 767,000 5,617,290 7.3237 1.221 1.198 1.221 1.150 1.253 4,803,673 1.1694 9.29%
2000-01-27 0 7.000 7.000 7.200 6.800 7.900 755,000 5,319,250 7.0454 1.118 1.118 1.150 1.086 1.261 4,728,518 1.1249 -11.95%
2000-01-26 0 7.950 7.600 7.950 7.600 8.000 223,644 1,783,952 7.9767 1.269 1.213 1.269 1.213 1.277 1,400,668 1.2736 4.61%
2000-01-25 0 7.600 7.500 8.000 7.600 7.600 394,000 2,995,900 7.6038 1.213 1.198 1.277 1.213 1.213 2,467,597 1.2141 -2.56%
2000-01-24 0 7.800 7.700 7.800 7.800 7.800 2,000 15,600 7.8000 1.245 1.229 1.245 1.245 1.245 12,526 1.2454 -2.50%
2000-01-21 0 8.000 7.800 8.000 7.800 8.000 145,644 1,154,894 7.9296 1.277 1.245 1.277 1.245 1.277 912,159 1.2661 0.00%
2000-01-20 0 8.000 7.900 8.000 7.750 8.200 943,000 7,566,675 8.0240 1.277 1.261 1.277 1.237 1.309 5,905,950 1.2812 1.27%
2000-01-19 0 7.900 7.850 7.900 7.900 8.000 246,000 1,958,600 7.9618 1.261 1.253 1.261 1.261 1.277 1,540,683 1.2713 -3.07%
2000-01-18 0 8.150 8.000 8.150 8.000 8.250 1,165,000 9,472,660 8.1310 1.301 1.277 1.301 1.277 1.317 7,296,322 1.2983 -1.81%
2000-01-17 0 8.300 8.300 8.350 8.300 8.450 275,500 2,302,425 8.3573 1.325 1.325 1.333 1.325 1.349 1,725,439 1.3344 -0.60%
2000-01-14 0 8.350 8.350 8.500 8.350 8.800 590,000 5,036,875 8.5371 1.333 1.333 1.357 1.333 1.405 3,695,133 1.3631 -4.02%
2000-01-13 0 8.700 8.500 8.700 8.700 8.800 102,500 898,636 8.7672 1.389 1.357 1.389 1.389 1.405 641,951 1.3999 -1.69%
2000-01-12 0 8.850 8.700 8.950 8.850 8.850 50,500 446,925 8.8500 1.413 1.389 1.429 1.413 1.413 316,278 1.4131 0.00%
2000-01-11 0 8.850 8.850 9.000 8.850 8.950 52,000 463,150 8.9067 1.413 1.413 1.437 1.413 1.429 325,673 1.4221 0.00%
2000-01-10 0 8.850 8.800 9.000 8.750 9.300 464,000 4,216,976 9.0883 1.413 1.405 1.437 1.397 1.485 2,906,003 1.4511 2.31%
2000-01-07 0 8.650 8.650 8.700 8.650 9.100 291,000 2,571,675 8.8374 1.381 1.381 1.389 1.381 1.453 1,822,515 1.4111 1.17%
2000-01-06 0 8.550 8.550 8.950 8.550 9.050 177,000 1,564,150 8.8370 1.365 1.365 1.429 1.365 1.445 1,108,540 1.4110 -5.52%
2000-01-05 0 9.050 9.050 9.250 9.050 9.350 36,000 329,800 9.1611 1.445 1.445 1.477 1.445 1.493 225,466 1.4627 -5.24%
2000-01-04 0 9.550 9.550 9.750 9.550 9.700 229,000 2,212,500 9.6616 1.525 1.525 1.557 1.525 1.549 1,434,213 1.5427 -2.05%
2000-01-03 0 9.750 9.700 9.900 9.500 9.800 266,000 2,564,750 9.6419 1.557 1.549 1.581 1.517 1.565 1,665,941 1.5395 -0.51%
1999-12-30 0 9.800 9.550 9.900 9.400 9.800 546,440 5,312,286 9.7216 1.565 1.525 1.581 1.501 1.565 3,422,320 1.5522 3.16%
1999-12-29 0 9.500 9.500 9.700 9.500 9.800 59,000 570,600 9.6712 1.517 1.517 1.549 1.517 1.565 369,513 1.5442 -3.06%
1999-12-28 0 9.800 9.500 9.800 9.200 9.800 148,000 1,408,900 9.5196 1.565 1.517 1.565 1.469 1.565 926,915 1.5200 3.16%
1999-12-24 0 9.500 9.500 9.650 9.400 9.750 62,000 596,350 9.6185 1.517 1.517 1.541 1.501 1.557 388,302 1.5358 -2.56%
1999-12-23 0 9.750 9.350 9.750 9.150 10.00 576,000 5,570,000 9.6701 1.557 1.493 1.557 1.461 1.597 3,607,452 1.5440 8.94%
1999-12-22 0 8.950 8.950 9.150 8.900 9.200 299,500 2,690,375 8.9829 1.429 1.429 1.461 1.421 1.469 1,875,750 1.4343 1.13%
1999-12-21 0 8.850 8.800 8.850 8.750 9.250 353,500 3,131,550 8.8587 1.413 1.405 1.413 1.397 1.477 2,213,948 1.4145 -4.32%
1999-12-20 0 9.250 9.250 9.450 9.250 9.550 95,900 911,287 9.5025 1.477 1.477 1.509 1.477 1.525 600,616 1.5173 -3.14%
1999-12-17 0 9.550 - 9.550 9.500 10.00 1,026,000 10,134,575 9.8778 1.525 - 1.525 1.517 1.597 6,425,774 1.5772 0.53%
1999-12-16 0 9.500 9.250 9.550 9.400 9.500 156,500 1,476,975 9.4375 1.517 1.477 1.525 1.501 1.517 980,150 1.5069 1.06%
1999-12-15 0 9.400 9.100 9.450 9.300 9.400 470,500 4,419,625 9.3935 1.501 1.453 1.509 1.485 1.501 2,946,712 1.4998 -0.53%
1999-12-14 0 9.450 9.200 9.600 9.100 9.600 450,000 4,177,100 9.2824 1.509 1.469 1.533 1.453 1.533 2,818,322 1.4821 3.28%
1999-12-13 0 9.150 9.150 9.200 9.150 9.350 808,500 7,451,400 9.2163 1.461 1.461 1.469 1.461 1.493 5,063,585 1.4716 0.55%
1999-12-10 0 9.100 8.950 9.100 8.850 9.350 917,000 8,310,125 9.0623 1.453 1.429 1.453 1.413 1.493 5,743,114 1.4470 -2.67%
1999-12-09 0 9.350 9.300 9.350 9.350 9.650 696,500 6,564,100 9.4244 1.493 1.485 1.493 1.493 1.541 4,362,136 1.5048 -1.06%
1999-12-08 0 9.450 9.400 9.450 9.400 9.700 2,001,000 18,899,211 9.4449 1.509 1.501 1.509 1.501 1.549 12,532,138 1.5081 -2.07%
1999-12-07 0 9.650 9.600 9.650 9.300 9.650 295,600 2,866,620 9.6976 1.541 1.533 1.541 1.485 1.541 1,851,324 1.5484 -0.52%
1999-12-06 0 9.700 9.300 9.800 9.600 10.40 755,800 7,382,412 9.7677 1.549 1.485 1.565 1.533 1.661 4,733,528 1.5596 -3.96%
1999-12-03 0 10.10 10.00 10.10 8.800 10.10 1,351,000 12,638,750 9.3551 1.613 1.597 1.613 1.405 1.613 8,461,229 1.4937 20.96%
1999-12-02 0 8.350 8.350 8.900 8.250 9.100 106,056 924,557 8.7176 1.333 1.333 1.421 1.317 1.453 664,222 1.3919 2.45%
1999-12-01 0 8.150 8.050 8.100 8.000 8.150 402,500 3,244,175 8.0601 1.301 1.285 1.293 1.277 1.301 2,520,832 1.2869 1.87%
1999-11-30 0 8.000 8.000 8.050 8.000 8.100 457,000 3,663,975 8.0175 1.277 1.277 1.285 1.277 1.293 2,862,162 1.2801 0.00%
1999-11-29 0 8.000 8.000 8.050 7.950 8.050 660,000 5,265,470 7.9780 1.277 1.277 1.285 1.269 1.285 4,133,539 1.2738 0.63%
1999-11-26 0 7.950 7.950 8.000 7.750 8.050 1,118,809 8,879,673 7.9367 1.269 1.269 1.277 1.237 1.285 7,007,031 1.2673 2.58%
1999-11-25 0 7.750 7.700 7.750 7.750 7.800 393,000 3,065,450 7.8001 1.237 1.229 1.237 1.237 1.245 2,461,334 1.2454 -0.64%
1999-11-24 0 7.800 7.750 7.800 7.800 7.900 776,000 6,084,800 7.8412 1.245 1.237 1.245 1.245 1.261 4,860,040 1.2520 -1.89%
1999-11-23 0 7.950 7.900 7.950 7.950 8.050 561,000 4,483,142 7.9913 1.269 1.261 1.269 1.269 1.285 3,513,508 1.2760 0.00%
1999-11-22 0 7.950 7.950 8.000 7.750 8.000 762,400 6,026,620 7.9048 1.269 1.269 1.277 1.237 1.277 4,774,864 1.2622 -0.63%
1999-11-19 0 8.000 7.900 8.000 7.800 8.000 828,000 6,565,700 7.9296 1.277 1.261 1.277 1.245 1.277 5,185,712 1.2661 0.00%
1999-11-18 0 8.000 8.000 8.100 8.000 8.100 316,000 2,531,425 8.0108 1.277 1.277 1.293 1.277 1.293 1,979,088 1.2791 0.00%
1999-11-17 0 8.000 - 8.000 7.700 8.100 707,000 5,626,225 7.9579 1.277 - 1.277 1.229 1.293 4,427,897 1.2706 1.27%
1999-11-16 0 7.900 7.900 - 7.650 7.900 169,000 1,312,250 7.7648 1.261 1.261 - 1.221 1.261 1,058,436 1.2398 3.27%
1999-11-15 0 7.650 7.500 7.800 7.500 7.700 104,000 789,100 7.5875 1.221 1.198 1.245 1.198 1.229 651,346 1.2115 3.38%
1999-11-12 0 7.400 7.350 7.400 7.400 7.400 35,000 259,000 7.4000 1.182 1.174 1.182 1.182 1.182 219,203 1.1816 -1.33%
1999-11-11 0 7.500 7.450 7.600 7.400 7.500 53,000 396,200 7.4755 1.198 1.190 1.213 1.182 1.198 331,936 1.1936 0.00%
1999-11-10 0 7.500 7.550 7.600 7.350 7.600 148,000 1,108,750 7.4916 1.198 1.206 1.213 1.174 1.213 926,915 1.1962 -1.96%
1999-11-09 0 7.650 7.600 7.650 7.600 7.700 118,000 900,000 7.6271 1.221 1.213 1.221 1.213 1.229 739,027 1.2178 -0.65%
1999-11-08 0 7.700 7.700 7.800 7.550 7.800 529,500 4,053,300 7.6550 1.229 1.229 1.245 1.206 1.245 3,316,225 1.2223 0.65%
1999-11-05 0 7.650 7.650 7.800 7.600 7.800 968,960 7,449,119 7.6877 1.221 1.221 1.245 1.213 1.245 6,068,536 1.2275 0.00%
1999-11-04 0 7.650 7.650 7.700 7.600 7.650 596,000 4,544,900 7.6257 1.221 1.221 1.229 1.213 1.221 3,732,711 1.2176 0.66%
1999-11-03 0 7.600 7.600 7.650 7.600 7.800 745,500 5,733,841 7.6913 1.213 1.213 1.221 1.213 1.245 4,669,020 1.2281 -1.30%
1999-11-02 0 7.700 7.700 7.750 7.500 7.750 1,058,500 8,043,850 7.5993 1.229 1.229 1.237 1.198 1.237 6,629,319 1.2134 2.67%
1999-11-01 0 7.500 7.450 7.500 7.250 7.500 131,000 966,375 7.3769 1.198 1.190 1.198 1.158 1.198 820,445 1.1779 3.45%
1999-10-29 0 7.250 7.200 7.250 7.100 7.300 276,800 1,993,290 7.2012 1.158 1.150 1.158 1.134 1.166 1,733,581 1.1498 2.84%
1999-10-28 0 7.050 7.000 7.050 6.750 7.100 333,200 2,322,525 6.9704 1.126 1.118 1.126 1.078 1.134 2,086,811 1.1130 4.44%
1999-10-27 0 6.750 - 6.750 6.500 6.800 396,000 2,676,425 6.7586 1.078 - 1.078 1.038 1.086 2,480,123 1.0791 2.27%
1999-10-26 0 6.600 - 6.600 6.550 6.800 79,500 529,025 6.6544 1.054 - 1.054 1.046 1.086 497,904 1.0625 -0.75%
1999-10-25 0 6.650 6.100 6.650 6.550 6.650 79,500 526,075 6.6173 1.062 0.974 1.062 1.046 1.062 497,904 1.0566 0.76%
1999-10-22 0 6.600 - 6.600 6.600 6.600 43,000 283,800 6.6000 1.054 - 1.054 1.054 1.054 269,306 1.0538 0.00%
1999-10-21 0 6.600 6.500 6.600 6.450 6.600 422,000 2,771,600 6.5678 1.054 1.038 1.054 1.030 1.054 2,642,960 1.0487 3.12%
1999-10-20 0 6.400 6.400 6.500 6.400 6.500 71,500 460,500 6.4406 1.022 1.022 1.038 1.022 1.038 447,800 1.0284 0.79%
1999-10-19 0 6.350 6.250 6.350 6.300 6.500 800,200 5,128,190 6.4086 1.014 0.998 1.014 1.006 1.038 5,011,603 1.0233 -5.22%
1999-10-15 0 6.700 6.650 6.700 6.000 6.700 405,500 2,632,175 6.4912 1.070 1.062 1.070 0.958 1.070 2,539,621 1.0364 10.74%
1999-10-14 0 6.050 6.000 6.150 5.800 6.150 617,100 3,670,670 5.9483 0.966 0.958 0.982 0.926 0.982 3,864,859 0.9498 3.42%
1999-10-13 0 5.850 - 5.850 5.850 6.050 247,000 1,481,000 5.9960 0.934 - 0.934 0.934 0.966 1,546,946 0.9574 -2.50%
1999-10-12 0 6.000 5.900 6.000 6.000 6.050 96,000 578,600 6.0271 0.958 0.942 0.958 0.958 0.966 601,242 0.9623 -0.83%
1999-10-11 0 6.050 6.050 6.200 6.050 6.250 190,100 1,174,080 6.1761 0.966 0.966 0.990 0.966 0.998 1,190,584 0.9861 -3.20%
1999-10-08 0 6.250 6.200 6.350 6.200 6.250 297,500 1,859,275 6.2497 0.998 0.990 1.014 0.990 0.998 1,863,224 0.9979 1.63%
1999-10-07 0 6.150 6.150 6.250 6.050 6.250 231,385 1,430,710 6.1832 0.982 0.982 0.998 0.966 0.998 1,449,150 0.9873 -1.60%
1999-10-06 0 6.250 6.000 6.250 5.950 6.250 419,000 2,575,625 6.1471 0.998 0.958 0.998 0.950 0.998 2,624,171 0.9815 1.63%
1999-10-05 0 6.150 6.100 6.150 6.100 6.150 14,097 86,363 6.1263 0.982 0.974 0.982 0.974 0.982 88,289 0.9782 0.82%
1999-10-04 0 6.100 6.100 6.250 6.100 6.200 223,000 1,365,100 6.1215 0.974 0.974 0.998 0.974 0.990 1,396,635 0.9774 0.83%
1999-09-30 0 6.050 6.050 6.150 6.050 6.200 44,500 270,925 6.0882 0.966 0.966 0.982 0.966 0.990 278,701 0.9721 0.83%
1999-09-29 0 6.000 6.000 6.200 6.000 6.000 12,000 72,000 6.0000 0.958 0.958 0.990 0.958 0.958 75,155 0.9580 0.00%
1999-09-28 0 6.000 5.950 6.000 6.000 6.100 32,000 193,600 6.0500 0.958 0.950 0.958 0.958 0.974 200,414 0.9660 -4.76%
1999-09-27 0 6.300 6.000 - 6.300 6.300 22,000 138,600 6.3000 1.006 0.958 - 1.006 1.006 137,785 1.0059 -3.08%
1999-09-24 0 6.500 6.300 6.500 - - 0 0 - 1.038 1.006 1.038 - - 0 - 0.00%
1999-09-23 0 6.500 6.500 6.600 6.300 6.500 15,000 96,400 6.4267 1.038 1.038 1.054 1.006 1.038 93,944 1.0261 3.17%
1999-09-22 0 6.300 6.300 6.500 6.300 6.600 287,500 1,865,250 6.4878 1.006 1.006 1.038 1.006 1.054 1,800,595 1.0359 -5.97%
1999-09-21 0 6.700 6.650 6.700 6.600 6.800 175,100 1,171,750 6.6919 1.070 1.062 1.070 1.054 1.086 1,096,640 1.0685 0.00%
1999-09-20 0 6.700 6.700 7.000 6.650 6.800 510,000 3,403,175 6.6729 1.070 1.070 1.118 1.062 1.086 3,194,098 1.0655 0.75%
1999-09-17 0 6.650 6.550 6.750 6.500 6.750 248,000 1,629,350 6.5700 1.062 1.046 1.078 1.038 1.078 1,553,209 1.0490 -1.48%
1999-09-15 0 6.750 6.750 6.900 6.600 6.800 145,240 979,584 6.7446 1.078 1.078 1.102 1.054 1.086 909,629 1.0769 -3.57%
1999-09-14 0 7.000 7.000 7.050 6.950 7.050 970,000 6,790,225 7.0002 1.118 1.118 1.126 1.110 1.126 6,075,050 1.1177 0.00%
1999-09-13 0 7.000 7.000 7.500 7.000 7.200 229,500 1,616,900 7.0453 1.118 1.118 1.198 1.118 1.150 1,437,344 1.1249 -1.41%
1999-09-10 0 7.100 - 7.200 7.100 7.500 208,000 1,499,850 7.2108 1.134 - 1.150 1.134 1.198 1,302,691 1.1513 -4.05%
1999-09-09 0 7.400 7.350 7.400 7.300 7.400 134,000 991,350 7.3981 1.182 1.174 1.182 1.166 1.182 839,234 1.1813 2.78%
1999-09-08 0 7.200 7.200 7.300 7.200 7.450 288,000 2,087,100 7.2469 1.150 1.150 1.166 1.150 1.190 1,803,726 1.1571 -2.70%
1999-09-07 0 7.400 7.400 7.500 7.200 7.450 351,000 2,548,600 7.2610 1.182 1.182 1.198 1.150 1.190 2,198,291 1.1594 -0.67%
1999-09-06 0 7.450 7.300 7.500 7.200 7.500 967,000 7,118,850 7.3618 1.190 1.166 1.198 1.150 1.198 6,056,261 1.1755 3.47%
1999-09-03 0 7.200 7.150 7.300 7.100 7.400 74,000 531,200 7.1784 1.150 1.142 1.166 1.134 1.182 463,457 1.1462 -2.70%
1999-09-02 0 7.400 7.300 7.500 7.150 7.500 59,673 443,945 7.4396 1.182 1.166 1.198 1.142 1.198 373,728 1.1879 2.78%
1999-09-01 0 7.200 7.100 7.300 7.100 7.200 46,500 335,250 7.2097 1.150 1.134 1.166 1.134 1.150 291,227 1.1512 0.00%
1999-08-31 0 7.200 7.200 7.500 7.100 7.550 175,599 1,276,343 7.2685 1.150 1.150 1.198 1.134 1.206 1,099,766 1.1606 -4.64%
1999-08-30 0 7.550 7.550 7.600 7.350 7.700 60,000 449,800 7.4967 1.206 1.206 1.213 1.174 1.229 375,776 1.1970 2.72%
1999-08-27 0 7.350 7.200 7.600 - - 0 0 - 1.174 1.150 1.213 - - 0 - 0.00%
1999-08-26 0 7.350 7.350 7.650 7.350 7.800 173,733 1,325,348 7.6286 1.174 1.174 1.221 1.174 1.245 1,088,079 1.2181 -2.00%
1999-08-25 0 7.500 7.400 7.600 7.350 7.600 172,000 1,279,200 7.4372 1.198 1.182 1.213 1.174 1.213 1,077,225 1.1875 1.35%
1999-08-24 0 7.400 7.350 7.700 7.100 7.700 346,500 2,590,500 7.4762 1.182 1.174 1.229 1.134 1.229 2,170,108 1.1937 -2.63%
1999-08-23 0 7.600 7.400 7.600 7.600 7.850 30,000 233,250 7.7750 1.213 1.182 1.213 1.213 1.253 187,888 1.2414 -3.80%
1999-08-20 0 7.900 7.850 7.900 7.800 8.050 1,040,500 8,271,750 7.9498 1.261 1.253 1.261 1.245 1.285 6,516,587 1.2693 0.64%
1999-08-19 0 7.850 7.800 7.850 7.450 7.950 297,500 2,315,225 7.7823 1.253 1.245 1.253 1.190 1.269 1,863,224 1.2426 1.95%
1999-08-18 0 7.700 7.700 7.900 7.550 8.100 620,500 4,891,825 7.8837 1.229 1.229 1.261 1.206 1.293 3,886,153 1.2588 1.99%
1999-08-17 0 7.550 7.400 7.600 7.000 7.550 532,500 3,863,750 7.2559 1.206 1.182 1.213 1.118 1.206 3,335,014 1.1585 7.86%
1999-08-16 0 7.000 7.000 7.050 6.500 7.000 403,334 2,803,446 6.9507 1.118 1.118 1.126 1.038 1.118 2,526,056 1.1098 6.87%
1999-08-13 0 6.550 6.500 6.600 6.400 6.650 1,284,500 8,351,850 6.5020 1.046 1.038 1.054 1.022 1.062 8,044,743 1.0382 -0.76%
1999-08-12 0 6.600 6.550 6.600 6.150 6.700 631,500 4,064,775 6.4367 1.054 1.046 1.054 0.982 1.070 3,955,045 1.0277 6.45%
1999-08-11 0 6.200 6.200 6.300 6.000 6.400 466,000 2,870,850 6.1606 0.990 0.990 1.006 0.958 1.022 2,918,529 0.9837 3.33%
1999-08-10 0 6.000 6.000 6.050 5.800 6.050 797,000 4,785,650 6.0046 0.958 0.958 0.966 0.926 0.966 4,991,561 0.9587 3.45%
1999-08-09 0 5.800 5.800 6.000 5.750 5.750 3,000 17,250 5.7500 0.926 0.926 0.958 0.918 0.918 18,789 0.9181 -4.92%
1999-08-06 0 6.100 6.050 6.100 6.050 6.100 729,000 4,535,151 6.2211 0.974 0.966 0.974 0.966 0.974 4,565,682 0.9933 -1.61%
1999-08-05 0 6.200 6.200 6.250 6.200 6.700 528,000 3,386,800 6.4144 0.990 0.990 0.998 0.990 1.070 3,306,831 1.0242 -3.88%
1999-08-04 0 6.450 6.400 6.450 6.100 6.600 3,472,500 22,351,950 6.4368 1.030 1.022 1.030 0.974 1.054 21,748,051 1.0278 5.74%
1999-08-03 0 6.100 6.050 6.100 5.800 6.100 851,000 5,137,500 6.0370 0.974 0.966 0.974 0.926 0.974 5,329,760 0.9639 6.09%
1999-08-02 0 5.750 5.750 5.800 5.750 6.000 612,500 3,626,600 5.9210 0.918 0.918 0.926 0.918 0.958 3,836,049 0.9454 -4.17%
1999-07-30 0 6.000 5.950 6.000 5.500 6.000 1,043,500 6,091,135 5.8372 0.958 0.950 0.958 0.878 0.958 6,535,375 0.9320 6.19%
1999-07-29 0 5.650 5.600 5.700 5.600 6.000 1,397,500 8,027,895 5.7445 0.902 0.894 0.910 0.894 0.958 8,752,455 0.9172 -5.83%
1999-07-28 0 6.000 5.950 6.000 5.950 6.500 1,259,500 7,701,050 6.1144 0.958 0.950 0.958 0.950 1.038 7,888,170 0.9763 -6.98%
1999-07-27 0 6.450 6.350 6.450 6.300 6.500 629,399 4,085,774 6.4915 1.030 1.014 1.030 1.006 1.038 3,941,887 1.0365 0.78%
1999-07-26 0 6.400 6.350 6.500 6.350 6.900 230,000 1,493,802 6.4948 1.022 1.014 1.038 1.014 1.102 1,440,476 1.0370 -9.22%
1999-07-23 0 7.050 6.950 7.050 6.800 7.200 1,704,881 11,952,274 7.0106 1.126 1.110 1.126 1.086 1.150 10,677,563 1.1194 -2.08%
1999-07-22 0 7.200 7.100 7.200 7.200 7.600 404,000 2,972,300 7.3572 1.150 1.134 1.150 1.150 1.213 2,530,227 1.1747 -5.26%
1999-07-21 0 7.600 7.500 7.700 6.950 7.600 979,000 7,005,150 7.1554 1.213 1.198 1.229 1.110 1.213 6,131,416 1.1425 2.70%
1999-07-20 0 7.400 7.300 7.600 7.100 7.500 235,000 1,726,900 7.3485 1.182 1.166 1.213 1.134 1.198 1,471,790 1.1733 4.23%
1999-07-19 0 7.100 7.050 7.200 6.950 7.150 204,500 1,449,650 7.0888 1.134 1.126 1.150 1.110 1.142 1,280,771 1.1319 -4.05%
1999-07-16 0 7.400 7.300 7.400 7.300 7.600 641,500 4,754,310 7.4112 1.182 1.166 1.182 1.166 1.213 4,017,674 1.1833 -6.92%
1999-07-15 0 7.950 7.850 8.000 7.750 8.100 1,265,960 10,006,000 7.9039 1.269 1.253 1.277 1.237 1.293 7,928,629 1.2620 2.58%
1999-07-14 0 7.750 7.750 7.800 7.750 8.250 1,217,500 9,576,925 7.8661 1.237 1.237 1.245 1.237 1.317 7,625,127 1.2560 -6.63%
1999-07-13 0 8.300 8.200 8.300 7.600 8.350 1,569,500 12,260,075 7.8115 1.325 1.309 1.325 1.213 1.333 9,829,681 1.2473 8.50%
1999-07-12 0 7.650 7.650 7.750 7.450 7.800 953,000 7,261,000 7.6191 1.221 1.221 1.237 1.190 1.245 5,968,580 1.2165 1.32%
1999-07-09 0 7.550 7.400 7.550 7.300 7.600 1,234,000 9,195,050 7.4514 1.206 1.182 1.206 1.166 1.213 7,728,465 1.1898 2.03%
1999-07-08 0 7.400 7.200 7.500 7.000 7.400 1,074,000 7,631,450 7.1056 1.182 1.150 1.198 1.118 1.182 6,726,395 1.1346 7.25%
1999-07-07 0 6.900 6.850 7.000 6.700 7.100 1,497,102 10,248,908 6.8458 1.102 1.094 1.118 1.070 1.134 9,376,256 1.0931 0.00%
1999-07-06 0 6.900 6.800 6.950 5.950 7.000 5,009,833 33,114,973 6.6100 1.102 1.086 1.110 0.950 1.118 31,376,272 1.0554 18.97%
1999-07-05 0 5.800 5.700 5.800 5.650 5.950 2,329,000 13,431,043 5.7669 0.926 0.910 0.926 0.902 0.950 14,586,382 0.9208 4.50%
1999-07-02 0 5.550 5.500 5.550 5.500 5.600 913,500 5,088,275 5.5701 0.886 0.878 0.886 0.878 0.894 5,721,194 0.8894 0.91%
1999-06-30 0 5.500 5.450 5.500 5.500 5.800 883,000 4,905,150 5.5551 0.878 0.870 0.878 0.878 0.926 5,530,174 0.8870 -2.65%
1999-06-29 0 5.650 5.650 5.700 5.600 5.700 1,302,000 7,348,700 5.6442 0.902 0.902 0.910 0.894 0.910 8,154,345 0.9012 2.73%
1999-06-28 0 5.500 5.400 5.500 5.400 6.300 2,030,000 11,400,350 5.6159 0.878 0.862 0.878 0.862 1.006 12,713,763 0.8967 -9.84%
1999-06-25 0 6.100 6.000 6.300 5.950 6.100 2,004,924 12,055,209 6.0128 0.974 0.958 1.006 0.950 0.974 12,556,714 0.9601 2.52%
1999-06-24 0 5.950 5.900 5.950 5.800 6.200 1,326,500 7,777,000 5.8628 0.950 0.942 0.950 0.926 0.990 8,307,787 0.9361 6.25%
1999-06-23 0 5.600 5.600 5.700 4.850 5.700 1,924,220 10,238,484 5.3208 0.894 0.894 0.910 0.774 0.910 12,051,270 0.8496 10.89%
1999-06-22 0 5.050 5.050 5.200 4.950 5.150 952,900 4,799,640 5.0369 0.806 0.806 0.830 0.790 0.822 5,967,953 0.8042 3.59%
1999-06-21 0 4.875 4.875 4.900 4.700 4.900 629,500 3,062,025 4.8642 0.778 0.778 0.782 0.750 0.782 3,942,519 0.7767 0.52%
1999-06-17 0 4.850 4.800 4.850 4.750 5.100 1,015,000 4,957,375 4.8841 0.774 0.766 0.774 0.758 0.814 6,356,882 0.7798 -3.00%
1999-06-16 0 5.000 4.975 5.000 4.975 5.000 940,000 4,694,900 4.9946 0.798 0.794 0.798 0.794 0.798 5,887,161 0.7975 0.00%
1999-06-15 0 5.000 4.950 5.000 4.800 5.100 986,300 4,805,420 4.8722 0.798 0.790 0.798 0.766 0.814 6,177,135 0.7779 2.04%
1999-06-14 0 4.900 4.850 4.900 4.350 4.900 1,770,775 8,461,093 4.7782 0.782 0.774 0.782 0.695 0.782 11,090,253 0.7629 12.64%
1999-06-11 0 4.350 4.325 4.450 4.150 4.350 669,066 2,827,286 4.2257 0.695 0.691 0.711 0.663 0.695 4,190,319 0.6747 2.35%
1999-06-10 0 4.250 4.200 4.250 4.150 4.250 544,920 2,282,447 4.1886 0.679 0.671 0.679 0.663 0.679 3,412,800 0.6688 2.41%
1999-06-09 0 4.150 4.150 4.175 3.900 4.250 864,319 3,561,587 4.1207 0.663 0.663 0.667 0.623 0.679 5,413,176 0.6579 6.41%
1999-06-08 0 3.900 3.875 3.925 3.675 3.950 1,066,468 4,093,168 3.8381 0.623 0.619 0.627 0.587 0.631 6,679,223 0.6128 9.09%
1999-06-07 0 3.575 3.575 3.700 3.575 3.775 113,000 419,225 3.7100 0.571 0.571 0.591 0.571 0.603 707,712 0.5924 -3.38%
1999-06-04 0 3.700 3.675 3.725 3.650 3.750 309,000 1,135,400 3.6744 0.591 0.587 0.595 0.583 0.599 1,935,248 0.5867 4.23%
1999-06-03 0 3.550 3.550 3.650 3.500 3.600 1,243,000 4,406,175 3.5448 0.567 0.567 0.583 0.559 0.575 7,784,831 0.5660 -2.07%
1999-06-02 0 3.625 3.600 3.650 3.575 3.650 501,920 1,818,757 3.6236 0.579 0.575 0.583 0.571 0.583 3,143,494 0.5786 0.69%
1999-06-01 0 3.600 3.600 3.625 3.500 3.775 1,483,700 5,368,125 3.6181 0.575 0.575 0.579 0.559 0.603 9,292,321 0.5777 -4.64%
1999-05-31 0 3.775 3.750 3.800 3.600 4.375 1,525,000 5,998,944 3.9337 0.603 0.599 0.607 0.575 0.699 9,550,980 0.6281 -16.11%
1999-05-28 0 4.500 4.450 4.500 3.300 4.950 5,246,632 21,195,665 4.0399 0.719 0.711 0.719 0.527 0.790 32,859,329 0.6450 33.33%
1999-05-27 0 3.375 3.350 3.400 3.250 3.400 3,702,745 12,344,022 3.3337 0.539 0.535 0.543 0.519 0.543 23,190,061 0.5323 3.85%
1999-05-26 1 10.05 - - - - 0 0 - 0.519 - - - - 0 - 0.00%
1999-05-25 0 10.05 10.05 10.10 9.950 10.10 1,541,211 15,454,166 10.027 0.519 0.519 0.522 0.514 0.522 29,848,526 0.5178 0.50%
1999-05-24 0 10.00 10.00 10.05 9.800 10.05 2,388,000 23,862,600 9.9927 0.516 0.516 0.519 0.506 0.519 46,248,229 0.5160 3.63%
1999-05-21 0 9.650 9.600 9.650 9.600 9.700 457,076 4,422,882 9.6765 0.498 0.496 0.498 0.496 0.501 8,852,159 0.4996 0.52%
1999-05-20 0 9.600 9.550 9.750 9.500 10.00 238,520 2,308,738 9.6794 0.496 0.493 0.503 0.491 0.516 4,619,400 0.4998 -4.00%
1999-05-19 0 10.00 9.900 10.00 9.850 10.00 1,127,700 11,257,215 9.9825 0.516 0.511 0.516 0.509 0.516 21,840,087 0.5154 1.52%
1999-05-18 0 9.850 9.850 9.900 9.850 10.00 349,000 3,461,600 9.9186 0.509 0.509 0.511 0.509 0.516 6,759,059 0.5121 -1.01%
1999-05-17 0 9.950 9.950 10.00 9.600 10.25 760,500 7,585,650 9.9746 0.514 0.514 0.516 0.496 0.529 14,728,550 0.5150 2.58%
1999-05-14 0 9.700 9.650 9.700 9.600 10.10 1,943,500 19,105,800 9.8306 0.501 0.498 0.501 0.496 0.522 37,639,629 0.5076 1.57%
1999-05-13 0 9.550 9.500 9.550 9.400 9.650 440,000 4,195,200 9.5345 0.493 0.491 0.493 0.485 0.498 8,521,449 0.4923 2.14%
1999-05-12 0 9.350 9.300 9.350 9.300 9.400 195,500 1,833,700 9.3795 0.483 0.480 0.483 0.480 0.485 3,786,235 0.4843 -1.06%
1999-05-11 0 9.450 9.300 9.450 9.250 9.450 88,000 822,575 9.3474 0.488 0.480 0.488 0.478 0.488 1,704,290 0.4826 0.00%
1999-05-10 0 9.450 9.350 9.450 9.300 9.450 295,500 2,766,175 9.3610 0.488 0.483 0.488 0.480 0.488 5,722,928 0.4833 1.61%
1999-05-07 0 9.300 9.250 9.300 9.200 9.700 926,100 8,612,025 9.2992 0.480 0.478 0.480 0.475 0.501 17,935,714 0.4802 -2.11%
1999-05-06 0 9.500 9.350 9.500 9.050 9.750 1,499,540 13,906,935 9.2741 0.491 0.483 0.491 0.467 0.503 29,041,487 0.4789 5.56%
1999-05-05 0 9.000 8.950 9.000 8.800 9.000 3,127,200 27,833,620 8.9005 0.465 0.462 0.465 0.454 0.465 60,564,264 0.4596 1.12%
1999-05-04 0 8.900 8.850 8.900 8.650 9.000 2,471,000 21,914,950 8.8689 0.460 0.457 0.460 0.447 0.465 47,855,685 0.4579 2.30%
1999-05-03 0 8.700 8.650 8.700 8.600 8.750 2,063,040 17,734,741 8.5964 0.449 0.447 0.449 0.444 0.452 39,954,752 0.4439 1.16%
1999-04-30 0 8.600 8.500 8.600 8.500 8.700 973,530 8,343,136 8.5700 0.444 0.439 0.444 0.439 0.449 18,854,288 0.4425 -0.58%
1999-04-29 0 8.650 8.600 8.700 8.300 8.700 1,631,960 13,970,635 8.5606 0.447 0.444 0.449 0.429 0.449 31,606,055 0.4420 3.59%
1999-04-28 0 8.350 8.300 8.350 8.200 8.500 362,500 3,025,225 8.3454 0.431 0.429 0.431 0.423 0.439 7,020,512 0.4309 -1.76%
1999-04-27 0 8.500 8.500 8.600 8.250 8.550 1,097,000 9,221,575 8.4062 0.439 0.439 0.444 0.426 0.441 21,245,522 0.4340 3.66%
1999-04-26 0 8.200 8.200 8.250 8.150 8.250 975,100 7,996,280 8.2005 0.423 0.423 0.426 0.421 0.426 18,884,694 0.4234 0.61%
1999-04-23 0 8.150 8.150 8.200 8.150 8.200 264,000 2,161,325 8.1868 0.421 0.421 0.423 0.421 0.423 5,112,870 0.4227 -0.61%
1999-04-22 0 8.200 8.150 8.200 8.150 8.250 784,000 6,432,200 8.2043 0.423 0.421 0.423 0.421 0.426 15,183,673 0.4236 0.00%
1999-04-21 0 8.200 8.150 8.200 8.150 8.200 570,998 4,680,809 8.1976 0.423 0.421 0.423 0.421 0.423 11,058,478 0.4233 0.00%
1999-04-20 0 8.200 8.100 8.200 8.000 8.200 852,000 6,938,900 8.1442 0.423 0.418 0.423 0.413 0.423 16,500,625 0.4205 0.00%
1999-04-19 0 8.200 8.150 8.200 8.100 8.200 1,367,500 11,130,315 8.1392 0.423 0.421 0.423 0.418 0.423 26,484,277 0.4203 2.50%
1999-04-16 0 8.000 7.950 8.000 8.000 8.150 1,544,500 12,441,600 8.0554 0.413 0.410 0.413 0.413 0.421 29,912,224 0.4159 -1.84%
1999-04-15 0 8.150 8.150 8.200 8.150 8.200 509,500 4,163,925 8.1726 0.421 0.421 0.423 0.421 0.423 9,867,451 0.4220 -0.61%
1999-04-14 0 8.200 8.150 8.200 8.200 8.250 898,000 7,384,050 8.2228 0.423 0.421 0.423 0.423 0.426 17,391,503 0.4246 -1.20%
1999-04-13 0 8.300 8.250 8.300 8.200 8.400 2,400,500 19,921,225 8.2988 0.429 0.426 0.429 0.423 0.434 46,490,316 0.4285 -1.19%
1999-04-12 0 8.400 8.350 8.400 8.350 8.550 1,573,000 13,350,100 8.4870 0.434 0.431 0.434 0.431 0.441 30,464,181 0.4382 1.20%
1999-04-09 0 8.300 8.300 8.350 8.300 10.00 8,144,198 69,887,329 8.5812 0.429 0.429 0.431 0.429 0.516 157,728,114 0.4431 33.87%
1999-04-08 1 6.200 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1999-04-07 1 6.200 - - - - 0 0 - 0.320 - - - - 0 - 0.00%
1999-04-01 0 6.200 5.950 6.200 6.000 6.400 255,500 1,608,673 6.2962 0.320 0.307 0.320 0.310 0.330 4,948,251 0.3251 -1.59%
1999-03-31 0 6.300 6.200 6.300 6.200 6.300 105,200 662,025 6.2930 0.325 0.320 0.325 0.320 0.325 2,037,401 0.3249 0.00%
1999-03-30 0 6.300 6.200 6.400 6.300 6.500 205,500 1,320,750 6.4270 0.325 0.320 0.330 0.325 0.336 3,979,904 0.3319 -4.55%
1999-03-29 0 6.600 6.500 6.700 6.100 6.650 1,135,899 7,299,974 6.4266 0.341 0.336 0.346 0.315 0.343 21,998,877 0.3318 -1.49%
1999-03-26 0 6.700 6.400 6.850 6.700 7.000 53,000 366,000 6.9057 0.346 0.330 0.354 0.346 0.361 1,026,447 0.3566 -5.63%
1999-03-25 0 7.100 - 7.100 - - 0 0 - 0.367 - 0.367 - - 0 - 0.00%
1999-03-24 0 7.100 - 7.100 7.100 7.100 61,000 432,250 7.0861 0.367 - 0.367 0.367 0.367 1,181,383 0.3659 0.00%
1999-03-23 0 7.100 - 7.100 6.750 7.350 113,000 796,755 7.0509 0.367 - 0.367 0.349 0.380 2,188,463 0.3641 4.41%
1999-03-22 0 6.800 6.800 7.000 6.750 6.800 62,000 434,412 7.0066 0.351 0.351 0.361 0.349 0.351 1,200,750 0.3618 -2.86%
1999-03-19 0 7.000 - 7.000 7.000 7.150 115,100 816,935 7.0976 0.361 - 0.361 0.361 0.369 2,229,134 0.3665 -1.41%
1999-03-18 0 7.100 - 7.100 7.000 7.600 226,000 1,660,000 7.3451 0.367 - 0.367 0.361 0.392 4,376,926 0.3793 0.00%
1999-03-17 0 7.100 7.100 - 6.350 7.000 113,000 748,440 6.6234 0.367 0.367 - 0.328 0.361 2,188,463 0.3420 11.81%
1999-03-16 0 6.350 6.300 6.350 6.250 6.400 252,000 1,597,600 6.3397 0.328 0.325 0.328 0.323 0.330 4,880,466 0.3273 0.79%
1999-03-15 0 6.300 6.300 6.450 6.000 6.450 684,000 4,286,175 6.2663 0.325 0.325 0.333 0.310 0.333 13,246,980 0.3236 5.00%
1999-03-12 0 6.000 5.900 6.000 5.850 6.000 628,400 3,767,400 5.9952 0.310 0.305 0.310 0.302 0.310 12,170,179 0.3096 5.26%
1999-03-11 0 5.700 5.700 - 5.700 5.700 1,557 8,866 5.6943 0.294 0.294 - 0.294 0.294 30,154 0.2940 -3.39%
1999-03-10 0 5.900 5.700 6.100 - - 200 1,080 5.4000 0.305 0.294 0.315 - - 3,873 0.2788 0.00%
1999-03-09 0 5.900 5.900 - - - 3,500 20,650 5.9000 0.305 0.305 - - - 67,784 0.3046 1.72%
1999-03-08 0 5.800 5.750 6.050 5.800 6.000 12,000 70,350 5.8625 0.299 0.297 0.312 0.299 0.310 232,403 0.3027 -1.69%
1999-03-05 0 5.900 5.900 - 5.800 5.850 8,550 49,950 5.8421 0.305 0.305 - 0.299 0.302 165,587 0.3017 3.51%
1999-03-04 0 5.700 5.700 - 5.700 5.700 616 3,488 5.6623 0.294 0.294 - 0.294 0.294 11,930 0.2924 -1.72%
1999-03-03 0 5.800 5.700 - 5.800 5.800 27,000 155,900 5.7741 0.299 0.294 - 0.299 0.299 522,907 0.2981 -1.69%
1999-03-02 0 5.900 5.800 5.900 - - 0 0 - 0.305 0.299 0.305 - - 0 - 0.00%
1999-03-01 0 5.900 5.800 5.900 5.900 5.900 16,000 94,400 5.9000 0.305 0.299 0.305 0.305 0.305 309,871 0.3046 0.00%
1999-02-26 0 5.900 5.700 5.900 5.850 6.200 106,000 644,150 6.0769 0.305 0.294 0.305 0.302 0.320 2,052,895 0.3138 0.00%
1999-02-25 0 5.900 5.900 6.000 5.600 5.950 365,000 2,108,125 5.7757 0.305 0.305 0.310 0.289 0.307 7,068,930 0.2982 3.51%
1999-02-24 0 5.700 5.700 - - - 100,000 570,000 5.7000 0.294 0.294 - - - 1,936,693 0.2943 0.00%
1999-02-23 0 5.700 5.650 5.700 5.700 5.700 128,000 729,600 5.7000 0.294 0.292 0.294 0.294 0.294 2,478,967 0.2943 0.00%
1999-02-22 0 5.700 5.650 - 5.700 5.700 220,000 1,246,152 5.6643 0.294 0.292 - 0.294 0.294 4,260,725 0.2925 0.00%
1999-02-19 0 5.700 5.550 5.700 5.500 5.750 207,800 1,176,565 5.6620 0.294 0.287 0.294 0.284 0.297 4,024,448 0.2924 -1.72%
1999-02-15 0 5.800 5.700 5.900 5.800 5.800 38,000 220,400 5.8000 0.299 0.294 0.305 0.299 0.299 735,943 0.2995 0.00%
1999-02-12 0 5.800 5.700 5.800 5.700 5.900 236,500 1,368,650 5.7871 0.299 0.294 0.299 0.294 0.305 4,580,279 0.2988 1.75%
1999-02-11 0 5.700 5.700 - 5.650 5.650 233,000 1,316,450 5.6500 0.294 0.294 - 0.292 0.292 4,512,495 0.2917 0.88%
1999-02-10 0 5.650 5.600 5.650 5.500 5.650 792,500 4,410,025 5.5647 0.292 0.289 0.292 0.284 0.292 15,348,292 0.2873 0.00%
1999-02-09 0 5.650 5.650 - 5.550 5.650 1,429,500 7,968,700 5.5745 0.292 0.292 - 0.287 0.292 27,685,027 0.2878 1.80%
1999-02-08 0 5.550 5.550 5.600 5.500 5.850 773,500 4,364,125 5.6420 0.287 0.287 0.289 0.284 0.302 14,980,321 0.2913 -5.13%
1999-02-05 0 5.850 - 5.850 - - 0 0 - 0.302 - 0.302 - - 0 - 0.00%
1999-02-04 0 5.850 5.800 5.900 5.800 5.900 39,000 227,500 5.8333 0.302 0.299 0.305 0.299 0.305 755,310 0.3012 0.00%
1999-02-03 0 5.850 5.850 - 5.850 5.900 29,000 170,400 5.8759 0.302 0.302 - 0.302 0.305 561,641 0.3034 -0.85%
1999-02-02 0 5.900 5.800 5.900 5.900 5.900 250,000 1,475,000 5.9000 0.305 0.299 0.305 0.305 0.305 4,841,733 0.3046 0.00%
1999-02-01 0 5.900 5.800 5.900 5.900 5.900 220,000 1,298,000 5.9000 0.305 0.299 0.305 0.305 0.305 4,260,725 0.3046 1.72%
1999-01-29 0 5.800 5.800 - 5.800 5.800 564,500 3,329,700 5.8985 0.299 0.299 - 0.299 0.299 10,932,632 0.3046 -1.69%
1999-01-28 0 5.900 5.800 5.900 5.800 6.000 806,000 4,757,150 5.9022 0.305 0.299 0.305 0.299 0.310 15,609,746 0.3048 0.00%
1999-01-27 0 5.900 5.800 6.000 5.900 6.000 212,500 1,254,750 5.9047 0.305 0.299 0.310 0.305 0.310 4,115,473 0.3049 0.00%
1999-01-26 0 5.900 5.800 5.900 5.900 5.900 187,000 1,103,300 5.9000 0.305 0.299 0.305 0.305 0.305 3,621,616 0.3046 0.00%
1999-01-25 0 5.900 5.900 5.950 5.850 5.950 34,500 202,675 5.8746 0.305 0.305 0.307 0.302 0.307 668,159 0.3033 -0.84%
1999-01-22 0 5.950 5.950 6.050 5.900 6.100 70,700 428,030 6.0542 0.307 0.307 0.312 0.305 0.315 1,369,242 0.3126 -3.25%
1999-01-21 0 6.150 6.100 6.150 6.000 6.150 97,832 592,796 6.0593 0.318 0.315 0.318 0.310 0.318 1,894,706 0.3129 0.82%
1999-01-20 0 6.100 6.100 6.150 6.100 6.100 30,000 183,000 6.1000 0.315 0.315 0.318 0.315 0.315 581,008 0.3150 -3.17%
1999-01-19 0 6.300 5.850 6.300 6.300 6.300 655,000 4,126,500 6.3000 0.325 0.302 0.325 0.325 0.325 12,685,339 0.3253 0.00%
1999-01-18 0 6.300 6.000 6.300 6.300 6.300 2,000 12,600 6.3000 0.325 0.310 0.325 0.325 0.325 38,734 0.3253 0.00%
1999-01-15 0 6.300 6.100 6.300 6.100 6.400 310,500 1,975,350 6.3618 0.325 0.315 0.325 0.315 0.330 6,013,432 0.3285 3.28%
1999-01-14 0 6.100 6.100 6.200 6.000 6.150 172,000 1,048,500 6.0959 0.315 0.315 0.320 0.310 0.318 3,331,112 0.3148 -3.17%
1999-01-13 0 6.300 6.200 6.350 6.300 6.350 563,000 3,549,850 6.3052 0.325 0.320 0.328 0.325 0.328 10,903,582 0.3256 -0.79%
1999-01-12 0 6.350 6.250 6.350 6.100 6.350 787,500 4,857,375 6.1681 0.328 0.323 0.328 0.315 0.328 15,251,458 0.3185 -1.55%
1999-01-11 0 6.450 6.200 6.450 6.450 6.800 88,000 603,500 6.8580 0.333 0.320 0.333 0.333 0.351 1,704,290 0.3541 -2.27%
1999-01-08 0 6.600 6.250 6.600 6.500 7.400 394,000 2,761,050 7.0077 0.341 0.323 0.341 0.336 0.382 7,630,571 0.3618 1.54%
1999-01-07 0 6.500 6.500 - 6.100 6.500 2,352,000 14,877,900 6.3256 0.336 0.336 - 0.315 0.336 45,551,020 0.3266 6.56%
1999-01-06 0 6.100 6.050 6.100 6.100 6.200 307,000 1,886,700 6.1456 0.315 0.312 0.315 0.315 0.320 5,945,648 0.3173 0.00%
1999-01-05 0 6.100 6.000 6.100 6.100 6.150 710,000 4,334,700 6.1052 0.315 0.310 0.315 0.315 0.318 13,750,520 0.3152 0.00%
1999-01-04 0 6.100 6.100 6.300 - - 0 0 - 0.315 0.315 0.325 - - 0 - 1.67%
1998-12-31 0 6.000 6.000 - 6.000 6.000 7,500 45,000 6.0000 0.310 0.310 - 0.310 0.310 145,252 0.3098 0.00%
1998-12-30 0 6.000 6.000 - 5.900 6.000 17,000 101,900 5.9941 0.310 0.310 - 0.305 0.310 329,238 0.3095 1.69%
1998-12-29 0 5.900 5.900 6.000 5.850 5.900 114,138 667,873 5.8515 0.305 0.305 0.310 0.302 0.305 2,210,503 0.3021 -1.67%
1998-12-28 0 6.000 6.000 - 6.000 6.000 54,159 324,906 5.9991 0.310 0.310 - 0.310 0.310 1,048,894 0.3098 0.00%
1998-12-24 0 6.000 6.000 - 6.000 6.000 3,000 18,000 6.0000 0.310 0.310 - 0.310 0.310 58,101 0.3098 0.00%
1998-12-23 0 6.000 6.000 6.200 6.000 6.000 164,400 991,280 6.0297 0.310 0.310 0.320 0.310 0.310 3,183,923 0.3113 0.00%
1998-12-22 0 6.000 6.000 6.100 5.900 6.150 645,700 3,892,118 6.0277 0.310 0.310 0.315 0.305 0.318 12,505,227 0.3112 -1.64%
1998-12-21 0 6.100 6.100 6.150 6.100 6.350 285,666 1,745,779 6.1113 0.315 0.315 0.318 0.315 0.328 5,532,473 0.3156 -4.69%
1998-12-18 0 6.400 6.300 6.400 6.400 6.450 176,580 1,135,913 6.4329 0.330 0.325 0.330 0.330 0.333 3,419,813 0.3322 -0.78%
1998-12-17 0 6.450 6.400 6.650 6.400 6.550 16,000 104,150 6.5094 0.333 0.330 0.343 0.330 0.338 309,871 0.3361 -1.53%
1998-12-16 0 6.550 6.500 6.550 6.300 6.600 79,000 509,400 6.4481 0.338 0.336 0.338 0.325 0.341 1,529,987 0.3329 5.65%
1998-12-15 0 6.200 6.200 6.300 6.100 6.400 1,226,500 7,855,450 6.4048 0.320 0.320 0.325 0.315 0.330 23,753,540 0.3307 -7.46%
1998-12-14 0 6.700 6.550 6.750 6.700 6.800 21,500 145,375 6.7616 0.346 0.338 0.349 0.346 0.351 416,389 0.3491 -5.63%
1998-12-11 0 7.100 7.050 7.300 7.100 7.500 31,200 227,030 7.2766 0.367 0.364 0.377 0.367 0.387 604,248 0.3757 -8.97%
1998-12-10 0 7.800 - 7.800 7.800 7.800 30,000 234,000 7.8000 0.403 - 0.403 0.403 0.403 581,008 0.4027 -1.27%
1998-12-09 0 7.900 7.900 7.950 7.900 7.900 717,000 5,664,300 7.9000 0.408 0.408 0.410 0.408 0.408 13,886,089 0.4079 0.00%
1998-12-08 0 7.900 7.900 7.950 7.900 8.000 15,000 118,750 7.9167 0.408 0.408 0.410 0.408 0.413 290,504 0.4088 0.00%
1998-12-07 0 7.900 7.900 7.950 7.900 8.000 50,000 395,500 7.9100 0.408 0.408 0.410 0.408 0.413 968,347 0.4084 0.00%
1998-12-04 0 7.900 7.900 7.950 7.900 7.900 252,000 1,990,686 7.8995 0.408 0.408 0.410 0.408 0.408 4,880,466 0.4079 0.00%
1998-12-03 0 7.900 7.900 7.950 7.850 7.950 253,500 2,003,865 7.9048 0.408 0.408 0.410 0.405 0.410 4,909,517 0.4082 -0.63%
1998-12-02 0 7.950 7.900 7.950 7.700 8.000 988,000 7,835,200 7.9304 0.410 0.408 0.410 0.398 0.413 19,134,527 0.4095 0.63%
1998-12-01 0 7.900 - 7.900 7.900 8.350 462,000 3,765,500 8.1504 0.408 - 0.408 0.408 0.431 8,947,522 0.4208 -5.39%
1998-11-30 0 8.350 8.350 8.450 8.350 8.750 238,000 2,014,200 8.4630 0.431 0.431 0.436 0.431 0.452 4,609,329 0.4370 0.00%
1998-11-27 0 8.350 8.350 8.400 8.350 8.350 20,000 167,000 8.3500 0.431 0.431 0.434 0.431 0.431 387,339 0.4311 0.00%
1998-11-26 0 8.350 8.350 8.400 8.350 8.500 212,400 1,774,140 8.3528 0.431 0.431 0.434 0.431 0.439 4,113,536 0.4313 0.00%
1998-11-25 0 8.350 8.350 - 8.300 8.350 1,924,500 16,069,075 8.3497 0.431 0.431 - 0.429 0.431 37,271,657 0.4311 0.00%
1998-11-24 0 8.350 8.350 8.400 8.300 8.350 638,500 5,331,400 8.3499 0.431 0.431 0.434 0.429 0.431 12,365,785 0.4311 0.60%
1998-11-23 0 8.300 8.300 8.350 8.300 8.350 911,500 7,570,775 8.3058 0.429 0.429 0.431 0.429 0.431 17,652,957 0.4289 0.00%
1998-11-20 0 8.300 8.300 8.350 8.300 8.350 180,000 1,497,000 8.3167 0.429 0.429 0.431 0.429 0.431 3,486,047 0.4294 0.00%
1998-11-19 0 8.300 8.150 8.600 8.300 8.300 81,000 672,300 8.3000 0.429 0.421 0.444 0.429 0.429 1,568,721 0.4286 1.84%
1998-11-18 0 8.150 8.150 8.450 8.150 8.150 55,000 448,250 8.1500 0.421 0.421 0.436 0.421 0.421 1,065,181 0.4208 -1.21%
1998-11-17 0 8.250 8.200 - 8.150 8.250 1,857,533 15,170,661 8.1671 0.426 0.423 - 0.421 0.426 35,974,712 0.4217 0.61%
1998-11-16 0 8.200 8.200 8.250 8.150 8.250 268,500 2,191,275 8.1612 0.423 0.423 0.426 0.421 0.426 5,200,021 0.4214 0.61%
1998-11-13 0 8.150 8.150 - 8.050 8.150 766,532 6,213,060 8.1054 0.421 0.421 - 0.416 0.421 14,845,372 0.4185 0.62%
1998-11-12 0 8.100 8.100 8.150 8.050 8.100 254,200 2,057,355 8.0935 0.418 0.418 0.421 0.416 0.418 4,923,074 0.4179 1.89%
1998-11-11 0 7.950 7.950 8.000 7.850 8.050 490,399 3,914,147 7.9816 0.410 0.410 0.413 0.405 0.416 9,497,523 0.4121 1.27%
1998-11-10 0 7.850 7.850 8.050 7.800 7.950 124,000 978,180 7.8885 0.405 0.405 0.416 0.403 0.410 2,401,499 0.4073 -1.88%
1998-11-09 0 8.000 7.900 8.000 7.950 8.000 44,060 351,056 7.9677 0.413 0.408 0.413 0.410 0.413 853,307 0.4114 -1.84%
1998-11-06 0 8.150 8.000 8.150 8.150 8.250 246,500 2,016,325 8.1798 0.421 0.413 0.421 0.421 0.426 4,773,948 0.4224 0.00%
1998-11-05 0 8.150 8.150 8.500 8.150 8.150 18,000 146,700 8.1500 0.421 0.421 0.439 0.421 0.421 348,605 0.4208 0.62%
1998-11-04 0 8.100 7.950 8.200 7.450 8.100 46,500 362,975 7.8059 0.418 0.410 0.423 0.385 0.418 900,562 0.4031 8.00%
1998-11-03 0 7.500 7.500 - 7.500 7.500 321,000 2,407,500 7.5000 0.387 0.387 - 0.387 0.387 6,216,785 0.3873 0.00%
1998-11-02 0 7.500 - 7.550 7.500 7.500 14,000 105,000 7.5000 0.387 - 0.390 0.387 0.387 271,137 0.3873 0.00%
1998-10-30 0 7.500 7.400 7.500 6.900 7.500 163,000 1,203,200 7.3816 0.387 0.382 0.387 0.356 0.387 3,156,810 0.3811 9.49%
1998-10-29 0 6.850 6.750 - 6.750 6.850 23,000 155,850 6.7761 0.354 0.349 - 0.349 0.354 445,439 0.3499 1.48%
1998-10-27 0 6.750 6.750 7.000 6.450 6.750 103,800 669,810 6.4529 0.349 0.349 0.361 0.333 0.349 2,010,287 0.3332 -6.25%
1998-10-26 0 7.200 - 7.200 - - 0 0 - 0.372 - 0.372 - - 0 - 0.00%
1998-10-23 0 7.200 - 7.200 7.300 7.300 9,500 72,310 7.6116 0.372 - 0.372 0.377 0.377 183,986 0.3930 -3.36%
1998-10-22 0 7.450 7.300 7.500 7.450 7.800 52,500 406,294 7.7389 0.385 0.377 0.387 0.385 0.403 1,016,764 0.3996 -6.88%
1998-10-21 0 8.000 7.800 8.200 7.250 8.100 158,651 1,239,222 7.8110 0.413 0.403 0.423 0.374 0.418 3,072,583 0.4033 11.89%
1998-10-20 0 7.150 7.150 - - - 0 0 - 0.369 0.369 - - - 0 - 1.42%
1998-10-19 0 7.050 7.050 7.250 6.800 7.050 19,000 132,150 6.9553 0.364 0.364 0.374 0.351 0.364 367,972 0.3591 3.68%
1998-10-16 0 6.800 6.800 7.000 6.500 6.800 31,849 214,214 6.7259 0.351 0.351 0.361 0.336 0.351 616,817 0.3473 4.62%
1998-10-15 0 6.500 6.500 6.600 6.400 6.700 46,319 304,564 6.5754 0.336 0.336 0.341 0.330 0.346 897,057 0.3395 1.56%
1998-10-14 0 6.400 6.350 6.550 6.250 6.400 949,175 5,965,720 6.2852 0.330 0.328 0.338 0.323 0.330 18,382,606 0.3245 -2.29%
1998-10-13 0 6.550 6.400 6.550 6.400 6.600 68,000 441,000 6.4853 0.338 0.330 0.338 0.330 0.341 1,316,951 0.3349 -0.76%
1998-10-12 0 6.600 6.500 - 6.250 6.600 180,000 1,164,050 6.4669 0.341 0.336 - 0.323 0.341 3,486,047 0.3339 5.60%
1998-10-09 0 6.250 - 6.350 - - 0 0 - 0.323 - 0.328 - - 0 - 0.00%
1998-10-08 0 6.250 6.250 6.350 6.100 6.250 560,000 3,458,325 6.1756 0.323 0.323 0.328 0.315 0.323 10,845,481 0.3189 2.46%
1998-10-07 0 6.100 6.050 6.100 6.000 6.100 74,000 446,825 6.0382 0.315 0.312 0.315 0.310 0.315 1,433,153 0.3118 2.52%
1998-10-05 0 5.950 - 5.950 5.950 6.100 30,500 183,000 6.0000 0.307 - 0.307 0.307 0.315 590,691 0.3098 -1.65%
1998-09-30 0 6.050 6.000 6.100 5.850 6.050 392,200 2,330,254 5.9415 0.312 0.310 0.315 0.302 0.312 7,595,710 0.3068 3.42%
1998-09-29 0 5.850 5.950 6.000 5.800 5.950 159,935 936,194 5.8536 0.302 0.307 0.310 0.299 0.307 3,097,450 0.3022 2.63%
1998-09-28 0 5.700 - 5.700 5.700 5.700 184,000 1,048,800 5.7000 0.294 - 0.294 0.294 0.294 3,563,515 0.2943 0.00%
1998-09-25 0 5.700 5.650 5.900 5.600 5.700 559,000 3,220,200 5.7606 0.294 0.292 0.305 0.289 0.294 10,826,114 0.2974 0.00%
1998-09-24 0 5.700 5.700 5.750 5.700 5.850 580,500 3,335,425 5.7458 0.294 0.294 0.297 0.294 0.302 11,242,503 0.2967 -0.87%
1998-09-23 0 5.750 - 5.750 5.750 5.750 214,500 1,232,964 5.7481 0.297 - 0.297 0.297 0.297 4,154,207 0.2968 0.00%
1998-09-22 0 5.750 - 5.750 5.700 5.800 1,012,400 5,814,665 5.7434 0.297 - 0.297 0.294 0.299 19,607,080 0.2966 0.88%
1998-09-21 0 5.700 - 5.700 5.600 5.800 606,500 3,466,125 5.7150 0.294 - 0.294 0.289 0.299 11,746,043 0.2951 0.88%
1998-09-18 0 5.650 5.650 5.700 5.300 6.000 612,000 3,418,650 5.5860 0.292 0.292 0.294 0.274 0.310 11,852,561 0.2884 -7.38%
1998-09-17 0 6.100 6.050 6.100 6.000 6.150 644,000 3,900,225 6.0563 0.315 0.312 0.315 0.310 0.318 12,472,303 0.3127 3.39%
1998-09-16 0 5.900 5.850 5.900 5.800 5.900 438,500 2,577,925 5.8790 0.305 0.302 0.305 0.299 0.305 8,492,399 0.3036 3.51%
1998-09-15 0 5.700 5.700 5.750 5.650 5.950 238,400 1,390,587 5.8330 0.294 0.294 0.297 0.292 0.307 4,617,076 0.3012 -1.72%
1998-09-14 0 5.800 5.800 5.900 5.700 5.950 164,500 964,550 5.8635 0.299 0.299 0.305 0.294 0.307 3,185,860 0.3028 3.57%
1998-09-11 0 5.600 5.600 5.700 5.600 5.950 935,500 5,444,585 5.8200 0.289 0.289 0.294 0.289 0.307 18,117,763 0.3005 -5.88%
1998-09-10 0 5.950 5.900 5.950 5.600 6.000 328,500 1,946,750 5.9262 0.307 0.305 0.307 0.289 0.310 6,362,037 0.3060 5.31%
1998-09-09 0 5.650 5.650 5.700 5.600 5.850 170,001 969,355 5.7021 0.292 0.292 0.294 0.289 0.302 3,292,398 0.2944 0.00%
1998-09-08 0 5.650 5.600 5.900 5.300 5.650 622,200 3,481,335 5.5952 0.292 0.289 0.305 0.274 0.292 12,050,104 0.2889 10.78%
1998-09-07 0 5.100 5.100 5.150 5.000 5.200 159,500 815,550 5.1132 0.263 0.263 0.266 0.258 0.268 3,089,025 0.2640 4.08%
1998-09-04 0 4.900 4.900 4.950 4.650 4.900 52,000 249,300 4.7942 0.253 0.253 0.256 0.240 0.253 1,007,080 0.2475 6.52%
1998-09-03 0 4.600 4.600 - 4.550 4.625 1,847,600 8,462,690 4.5804 0.238 0.238 - 0.235 0.239 35,782,340 0.2365 0.00%
1998-09-02 0 4.600 4.600 4.700 4.600 4.700 54,000 249,250 4.6157 0.238 0.238 0.243 0.238 0.243 1,045,814 0.2383 0.00%
1998-09-01 0 4.600 4.600 4.700 4.600 4.600 58,000 266,800 4.6000 0.238 0.238 0.243 0.238 0.238 1,123,282 0.2375 -1.60%
1998-08-31 0 4.675 - 4.725 4.675 5.050 537,400 2,554,345 4.7532 0.241 - 0.244 0.241 0.261 10,407,788 0.2454 -9.57%
1998-08-28 0 5.800 5.600 5.800 5.600 6.500 657,500 4,335,800 6.5944 0.267 0.258 0.267 0.258 0.299 14,285,452 0.3035 -12.78%
1998-08-27 0 6.650 6.600 6.650 6.650 6.650 19,000 126,350 6.6500 0.306 0.304 0.306 0.306 0.306 412,812 0.3061 -2.92%
1998-08-26 0 6.850 6.650 6.850 6.650 6.850 40,000 270,400 6.7600 0.315 0.306 0.315 0.306 0.315 869,077 0.3111 1.48%
1998-08-25 0 6.750 6.650 6.750 6.650 6.750 23,000 154,750 6.7283 0.311 0.306 0.311 0.306 0.311 499,719 0.3097 0.00%
1998-08-24 0 6.750 6.550 6.750 - - 0 0 - 0.311 0.301 0.311 - - 0 - 0.00%
1998-08-21 0 6.750 6.750 6.950 6.750 6.750 1,028,000 6,939,000 6.7500 0.311 0.311 0.320 0.311 0.311 22,335,278 0.3107 -4.26%
1998-08-20 0 7.050 6.800 7.050 - - 464,500 3,135,375 6.7500 0.324 0.313 0.324 - - 10,092,156 0.3107 0.00%
1998-08-19 0 7.050 - 7.050 6.850 7.050 1,012,000 6,832,600 6.7516 0.324 - 0.324 0.315 0.324 21,987,647 0.3107 3.68%
1998-08-18 0 6.800 6.750 6.800 6.750 6.800 82,000 553,575 6.7509 0.313 0.311 0.313 0.311 0.313 1,781,608 0.3107 0.74%
1998-08-14 0 6.750 6.750 6.850 6.750 6.800 3,324,900 22,595,610 6.7959 0.311 0.311 0.315 0.311 0.313 72,239,848 0.3128 -0.74%
1998-08-13 0 6.800 6.750 6.800 6.750 6.850 509,500 3,452,350 6.7760 0.313 0.311 0.313 0.311 0.315 11,069,868 0.3119 0.74%
1998-08-12 0 6.750 6.750 6.800 6.750 6.800 80,000 542,750 6.7844 0.311 0.311 0.313 0.311 0.313 1,738,154 0.3123 -0.74%
1998-08-11 0 6.800 6.750 6.800 6.750 6.800 420,000 2,838,500 6.7583 0.313 0.311 0.313 0.311 0.313 9,125,308 0.3111 0.74%
1998-08-10 0 6.750 6.700 6.800 6.750 6.800 20,000 135,647 6.7824 0.311 0.308 0.313 0.311 0.313 434,538 0.3122 1.50%
1998-08-07 0 6.650 6.550 6.800 6.650 7.000 237,000 1,627,210 6.8659 0.306 0.301 0.313 0.306 0.322 5,149,281 0.3160 -8.28%
1998-08-06 0 7.250 7.200 7.250 7.200 7.400 253,500 1,839,725 7.2573 0.334 0.331 0.334 0.331 0.341 5,507,775 0.3340 -3.33%
1998-08-05 0 7.500 7.500 7.550 7.450 7.550 172,500 1,296,589 7.5165 0.345 0.345 0.347 0.343 0.347 3,747,894 0.3460 -2.60%
1998-08-04 0 7.700 7.650 7.700 7.500 7.950 158,476 1,215,380 7.6692 0.354 0.352 0.354 0.345 0.366 3,443,196 0.3530 -4.94%
1998-08-03 0 8.100 8.100 8.400 8.100 8.450 76,500 644,098 8.4196 0.373 0.373 0.387 0.373 0.389 1,662,110 0.3875 -6.90%
1998-07-31 0 8.700 8.650 8.700 8.650 8.750 297,000 2,584,550 8.7022 0.400 0.398 0.400 0.398 0.403 6,452,896 0.4005 0.58%
1998-07-30 0 8.650 8.500 8.650 8.600 8.750 268,500 2,329,250 8.6750 0.398 0.391 0.398 0.396 0.403 5,833,679 0.3993 -0.57%
1998-07-29 0 8.700 8.650 8.700 8.650 8.750 796,000 6,933,425 8.7103 0.400 0.398 0.400 0.398 0.403 17,294,631 0.4009 -0.57%
1998-07-28 0 8.750 8.750 8.800 8.750 8.750 414,000 3,622,500 8.7500 0.403 0.403 0.405 0.403 0.403 8,994,946 0.4027 0.57%
1998-07-27 0 8.700 8.500 8.700 8.700 8.900 91,000 799,700 8.7879 0.400 0.391 0.400 0.400 0.410 1,977,150 0.4045 -3.33%
1998-07-24 0 9.000 8.950 9.000 9.000 9.000 360,000 3,240,000 9.0000 0.414 0.412 0.414 0.414 0.414 7,821,693 0.4142 -4.26%
1998-07-23 0 9.400 9.200 9.600 9.400 10.20 174,000 1,721,200 9.8920 0.433 0.423 0.442 0.433 0.469 3,780,485 0.4553 -9.62%
1998-07-22 0 10.40 10.30 10.40 10.30 10.40 614,000 6,347,850 10.339 0.479 0.474 0.479 0.474 0.479 13,340,331 0.4758 -0.48%
1998-07-21 0 10.45 10.40 10.45 10.30 10.50 645,000 6,759,350 10.480 0.481 0.479 0.481 0.474 0.483 14,013,866 0.4823 -1.42%
1998-07-20 0 10.60 10.50 10.60 - - 0 0 - 0.488 0.483 0.488 - - 0 - -4.07%
1998-07-17 0 11.05 - 11.10 11.05 11.10 31,000 343,500 11.081 0.509 - 0.511 0.509 0.511 673,535 0.5100 -0.45%
1998-07-16 0 11.10 10.50 11.10 - - 0 0 - 0.511 0.483 0.511 - - 0 - 0.00%
1998-07-15 0 11.10 - 11.10 11.20 11.20 7,500 84,000 11.200 0.511 - 0.511 0.515 0.515 162,952 0.5155 -1.77%
1998-07-14 0 11.30 11.00 11.30 11.00 11.30 55,200 613,620 11.116 0.520 0.506 0.520 0.506 0.520 1,199,326 0.5116 5.12%
1998-07-13 0 10.75 10.50 10.75 - - 0 0 - 0.495 0.483 0.495 - - 0 - -4.02%
1998-07-10 0 11.20 - 11.20 11.10 11.30 3,845,332 42,875,319 11.150 0.515 - 0.515 0.511 0.520 83,547,235 0.5132 -3.03%
1998-07-09 0 11.55 - 11.55 11.50 11.55 633,300 7,314,025 11.549 0.532 - 0.532 0.529 0.532 13,759,661 0.5316 0.00%
1998-07-08 0 11.55 11.55 11.60 11.55 11.55 10,000 115,678 11.568 0.532 0.532 0.534 0.532 0.532 217,269 0.5324 -0.43%
1998-07-07 0 11.60 11.50 11.60 11.50 11.60 54,500 631,200 11.582 0.534 0.529 0.534 0.529 0.534 1,184,117 0.5331 0.00%
1998-07-06 0 11.60 11.60 - 11.50 11.60 8,003 92,432 11.550 0.534 0.534 - 0.529 0.534 173,881 0.5316 0.87%
1998-07-03 0 11.50 11.50 - 11.50 11.50 6,000 69,000 11.500 0.529 0.529 - 0.529 0.529 130,362 0.5293 0.88%
1998-07-02 0 11.40 11.20 - 11.00 11.40 120,000 1,336,500 11.138 0.525 0.515 - 0.506 0.525 2,607,231 0.5126 5.56%
1998-06-30 0 10.80 10.80 - 10.75 10.80 15,500 166,750 10.758 0.497 0.497 - 0.495 0.497 336,767 0.4951 0.93%
1998-06-29 0 10.70 10.70 10.75 10.55 10.75 49,000 521,100 10.635 0.492 0.492 0.495 0.486 0.495 1,064,619 0.4895 1.42%
1998-06-26 0 10.55 10.55 10.60 10.50 10.60 1,427,000 15,057,575 10.552 0.486 0.486 0.488 0.483 0.488 31,004,320 0.4857 0.00%
1998-06-25 0 10.55 10.55 10.60 10.55 10.60 395,000 4,168,600 10.553 0.486 0.486 0.488 0.486 0.488 8,582,135 0.4857 0.00%
1998-06-24 0 10.55 10.55 10.65 10.55 10.60 28,440 299,957 10.547 0.486 0.486 0.490 0.486 0.488 617,914 0.4854 0.00%
1998-06-23 0 10.55 10.55 10.60 10.50 10.60 346,700 3,656,570 10.547 0.486 0.486 0.488 0.483 0.488 7,532,724 0.4854 0.48%
1998-06-22 0 10.50 10.50 10.70 10.50 10.65 46,500 490,050 10.539 0.483 0.483 0.492 0.483 0.490 1,010,302 0.4851 -1.87%
1998-06-19 0 10.70 10.70 10.80 10.60 10.80 15,000 161,000 10.733 0.492 0.492 0.497 0.488 0.497 325,904 0.4940 -0.93%
1998-06-18 0 10.80 10.50 11.00 10.50 10.80 15,000 160,500 10.700 0.497 0.483 0.506 0.483 0.497 325,904 0.4925 6.93%
1998-06-17 0 10.10 10.10 - - - 0 0 - 0.465 0.465 - - - 0 - 1.00%
1998-06-16 0 10.00 10.00 10.50 10.00 10.10 90,200 903,240 10.014 0.460 0.460 0.483 0.460 0.465 1,959,769 0.4609 -4.76%
1998-06-15 0 10.50 10.20 - 10.50 10.50 18,500 194,250 10.500 0.483 0.469 - 0.483 0.483 401,948 0.4833 1.94%
1998-06-12 0 10.30 10.30 - 10.30 10.30 2,000 20,600 10.300 0.474 0.474 - 0.474 0.474 43,454 0.4741 0.49%
1998-06-11 0 10.25 10.25 - 10.10 10.30 168,200 1,707,410 10.151 0.472 0.472 - 0.465 0.474 3,654,469 0.4672 1.49%
1998-06-10 0 10.10 10.10 - 10.05 10.10 62,900 631,666 10.042 0.465 0.465 - 0.463 0.465 1,366,623 0.4622 0.00%
1998-06-09 0 10.10 10.00 10.10 10.00 10.10 508,000 5,083,050 10.006 0.465 0.460 0.465 0.460 0.465 11,037,277 0.4605 1.00%
1998-06-08 0 10.00 10.00 10.10 10.00 10.20 67,000 674,450 10.066 0.460 0.460 0.465 0.460 0.469 1,455,704 0.4633 -0.99%
1998-06-05 0 10.10 10.05 10.20 10.10 10.30 100,000 1,022,000 10.220 0.465 0.463 0.469 0.465 0.474 2,172,692 0.4704 -1.94%
1998-06-04 0 10.30 10.40 10.45 10.30 10.40 53,500 555,150 10.377 0.474 0.479 0.481 0.474 0.479 1,162,390 0.4776 -1.90%
1998-06-03 0 10.50 10.50 - 10.15 10.60 377,800 3,931,460 10.406 0.483 0.483 - 0.467 0.488 8,208,432 0.4790 2.94%
1998-06-02 0 10.20 10.20 10.25 10.20 10.30 58,500 596,800 10.202 0.469 0.469 0.472 0.469 0.474 1,271,025 0.4695 0.49%
1998-06-01 0 10.15 10.15 10.20 10.10 10.20 1,119,500 11,250,970 10.050 0.467 0.467 0.469 0.465 0.469 24,323,291 0.4626 1.00%
1998-05-29 0 10.05 10.05 10.10 10.05 10.20 245,099 2,471,075 10.082 0.463 0.463 0.465 0.463 0.469 5,325,247 0.4640 -1.95%
1998-05-28 0 10.25 10.20 10.25 10.20 10.30 75,646 775,665 10.254 0.472 0.469 0.472 0.469 0.474 1,643,555 0.4719 0.00%
1998-05-27 0 10.25 10.20 - 10.10 10.25 740,899 7,534,500 10.169 0.472 0.469 - 0.465 0.472 16,097,456 0.4681 1.49%
1998-05-26 0 10.10 10.10 10.15 10.10 10.15 281,000 2,839,675 10.106 0.465 0.465 0.467 0.465 0.467 6,105,266 0.4651 0.00%
1998-05-25 0 10.10 10.10 10.15 10.10 10.10 293,800 2,967,290 10.100 0.465 0.465 0.467 0.465 0.465 6,383,370 0.4648 0.00%
1998-05-22 0 10.10 10.10 10.15 10.10 10.15 638,500 6,448,950 10.100 0.465 0.465 0.467 0.465 0.467 13,872,641 0.4649 0.50%
1998-05-21 0 10.05 10.05 10.20 10.00 10.05 447,100 4,486,970 10.036 0.463 0.463 0.469 0.460 0.463 9,714,108 0.4619 0.50%
1998-05-20 0 10.00 10.00 10.05 10.00 10.10 529,800 5,308,875 10.021 0.460 0.460 0.463 0.460 0.465 11,510,924 0.4612 -0.99%
1998-05-19 0 10.10 10.00 10.10 10.10 10.10 33,000 333,300 10.100 0.465 0.460 0.465 0.465 0.465 716,988 0.4649 0.00%
1998-05-18 0 10.10 10.10 10.15 10.00 10.05 30,000 300,550 10.018 0.465 0.465 0.467 0.460 0.463 651,808 0.4611 1.00%
1998-05-15 0 10.00 10.00 10.05 10.00 10.00 414,000 4,139,977 9.9999 0.460 0.460 0.463 0.460 0.460 8,994,946 0.4603 0.00%
1998-05-14 0 10.00 9.950 10.00 10.00 10.05 553,665 5,537,225 10.001 0.460 0.458 0.460 0.460 0.463 12,029,437 0.4603 0.00%
1998-05-13 0 10.00 10.00 10.15 10.00 10.15 623,500 6,240,200 10.008 0.460 0.460 0.467 0.460 0.467 13,546,737 0.4606 -2.91%
1998-05-12 0 10.30 10.30 10.35 10.30 10.45 285,500 2,960,375 10.369 0.474 0.474 0.476 0.474 0.481 6,203,037 0.4772 0.00%
1998-05-11 0 10.30 10.30 10.35 10.30 10.40 193,000 1,991,700 10.320 0.474 0.474 0.476 0.474 0.479 4,193,296 0.4750 0.49%
1998-05-08 0 10.25 10.20 10.25 10.00 10.60 46,000 470,975 10.239 0.472 0.469 0.472 0.460 0.488 999,438 0.4712 5.13%
1998-05-07 0 9.750 9.750 10.00 9.500 9.800 98,000 949,825 9.6921 0.449 0.449 0.460 0.437 0.451 2,129,239 0.4461 2.09%
1998-05-06 0 9.550 9.550 - 9.550 9.550 11,400 108,750 9.5395 0.440 0.440 - 0.440 0.440 247,687 0.4391 1.06%
1998-05-05 0 9.450 9.450 - 9.350 9.450 123,000 1,154,150 9.3833 0.435 0.435 - 0.430 0.435 2,672,412 0.4319 -0.53%
1998-05-04 0 9.500 9.400 9.550 9.400 9.800 522,500 4,967,750 9.5077 0.437 0.433 0.440 0.433 0.451 11,352,318 0.4376 -7.77%
1998-05-01 0 10.30 10.10 10.30 10.10 10.50 510,200 5,296,119 10.380 0.474 0.465 0.474 0.465 0.483 11,085,076 0.4778 -3.74%
1998-04-30 0 10.70 9.400 10.75 9.500 10.80 210,700 2,159,640 10.250 0.492 0.433 0.495 0.437 0.497 4,577,863 0.4718 -0.93%
1998-04-29 0 10.80 10.60 10.80 10.80 11.00 253,300 2,754,540 10.875 0.497 0.488 0.497 0.497 0.506 5,503,430 0.5005 -3.57%
1998-04-28 0 11.20 11.10 11.20 11.00 11.20 77,500 860,600 11.105 0.515 0.511 0.515 0.506 0.515 1,683,837 0.5111 -2.61%
1998-04-27 0 11.50 11.50 11.60 11.50 11.80 92,000 1,060,150 11.523 0.529 0.529 0.534 0.529 0.543 1,998,877 0.5304 -4.17%
1998-04-24 0 12.00 11.85 12.00 12.00 12.00 13,500 162,000 12.000 0.552 0.545 0.552 0.552 0.552 293,313 0.5523 -1.64%
1998-04-23 0 12.20 12.20 12.60 12.20 12.40 20,200 249,980 12.375 0.562 0.562 0.580 0.562 0.571 438,884 0.5696 -3.17%
1998-04-22 0 12.60 12.35 12.70 12.60 12.65 46,000 579,650 12.601 0.580 0.568 0.585 0.580 0.582 999,438 0.5800 -1.18%
1998-04-21 0 12.75 12.50 12.80 12.70 12.75 25,000 318,500 12.740 0.587 0.575 0.589 0.585 0.587 543,173 0.5864 0.39%
1998-04-20 0 12.70 12.70 13.00 12.70 12.80 17,500 223,451 12.769 0.585 0.585 0.598 0.585 0.589 380,221 0.5877 0.00%
1998-04-17 0 12.70 12.40 12.70 12.60 12.85 37,600 477,470 12.699 0.585 0.571 0.585 0.580 0.591 816,932 0.5845 -2.31%
1998-04-16 0 13.00 12.60 13.00 12.90 13.00 17,000 220,100 12.947 0.598 0.580 0.598 0.594 0.598 369,358 0.5959 1.56%
1998-04-15 0 12.80 12.70 12.90 12.80 12.90 18,720 239,744 12.807 0.589 0.585 0.594 0.589 0.594 406,728 0.5894 0.79%
1998-04-14 0 12.70 12.60 12.90 12.60 12.80 40,000 508,300 12.708 0.585 0.580 0.594 0.580 0.589 869,077 0.5849 -0.78%
1998-04-09 0 12.80 12.60 12.80 12.80 13.00 3,000 38,600 12.867 0.589 0.580 0.589 0.589 0.598 65,181 0.5922 -2.29%
1998-04-08 0 13.10 12.50 13.10 13.10 13.10 3,000 39,300 13.100 0.603 0.575 0.603 0.603 0.603 65,181 0.6029 0.00%
1998-04-07 0 13.10 - 13.10 13.10 13.20 96,500 1,267,210 13.132 0.603 - 0.603 0.603 0.608 2,096,648 0.6044 -0.76%
1998-04-03 0 13.20 13.10 13.40 13.00 13.20 45,500 594,400 13.064 0.608 0.603 0.617 0.598 0.608 988,575 0.6013 0.00%
1998-04-02 0 13.20 13.15 13.30 13.15 13.40 66,000 874,125 13.244 0.608 0.605 0.612 0.605 0.617 1,433,977 0.6096 -1.49%
1998-04-01 0 13.40 13.40 - 13.20 13.55 86,000 1,149,200 13.363 0.617 0.617 - 0.608 0.624 1,868,515 0.6150 -0.74%
1998-03-31 0 13.50 13.40 13.50 13.00 14.00 437,500 5,890,900 13.465 0.621 0.617 0.621 0.598 0.644 9,505,529 0.6197 3.85%
1998-03-30 0 13.00 13.00 13.40 11.90 13.00 185,500 2,341,400 12.622 0.598 0.598 0.617 0.548 0.598 4,030,344 0.5809 8.33%
1998-03-27 0 12.00 12.00 12.20 11.50 12.00 589,781 6,833,744 11.587 0.552 0.552 0.562 0.529 0.552 12,814,127 0.5333 5.26%
1998-03-26 0 11.40 11.40 11.60 11.30 11.50 269,500 3,067,500 11.382 0.525 0.525 0.534 0.520 0.529 5,855,406 0.5239 0.88%
1998-03-25 0 11.30 11.20 11.30 11.20 11.30 118,500 1,328,350 11.210 0.520 0.515 0.520 0.515 0.520 2,574,640 0.5159 2.26%
1998-03-24 0 11.05 11.00 11.30 11.00 11.05 122,000 1,343,050 11.009 0.509 0.506 0.520 0.506 0.509 2,650,685 0.5067 -1.34%
1998-03-23 0 11.20 11.20 11.25 11.20 11.30 444,300 4,990,480 11.232 0.515 0.515 0.518 0.515 0.520 9,653,272 0.5170 0.00%
1998-03-20 0 11.20 11.20 11.25 11.20 11.25 304,800 3,423,815 11.233 0.515 0.515 0.518 0.515 0.518 6,622,366 0.5170 0.00%
1998-03-19 0 11.20 11.00 11.20 11.10 11.20 133,000 1,488,400 11.191 0.515 0.506 0.515 0.511 0.515 2,889,681 0.5151 0.90%
1998-03-18 0 11.10 11.10 11.20 11.00 11.30 46,000 515,500 11.207 0.511 0.511 0.515 0.506 0.520 999,438 0.5158 -2.63%
1998-03-17 0 11.40 - 11.40 11.10 11.45 243,500 2,767,525 11.366 0.525 - 0.525 0.511 0.527 5,290,506 0.5231 1.33%
1998-03-16 0 11.25 11.20 11.50 11.25 11.65 111,800 1,279,900 11.448 0.518 0.515 0.529 0.518 0.536 2,429,070 0.5269 -0.88%
1998-03-13 0 11.35 11.30 11.35 11.30 11.50 209,500 2,375,750 11.340 0.522 0.520 0.522 0.520 0.529 4,551,791 0.5219 1.34%
1998-03-12 0 11.20 11.15 11.40 11.00 11.50 37,340 417,438 11.179 0.515 0.513 0.525 0.506 0.529 811,283 0.5145 -3.03%
1998-03-11 0 11.55 11.45 11.50 11.50 12.20 170,200 1,997,500 11.736 0.532 0.527 0.529 0.529 0.562 3,697,922 0.5402 0.87%
1998-03-10 0 11.45 11.45 11.60 11.45 11.90 618,900 7,192,655 11.622 0.527 0.527 0.534 0.527 0.548 13,446,793 0.5349 -3.78%
1998-03-09 0 11.90 11.85 11.90 11.85 12.00 205,001 2,447,362 11.938 0.548 0.545 0.548 0.545 0.552 4,454,041 0.5495 -0.83%
1998-03-06 0 12.00 11.90 12.00 12.00 12.10 142,000 1,710,569 12.046 0.552 0.548 0.552 0.552 0.557 3,085,223 0.5544 -1.23%
1998-03-05 0 12.15 12.15 12.20 12.00 12.60 91,000 1,106,050 12.154 0.559 0.559 0.562 0.552 0.580 1,977,150 0.5594 -4.33%
1998-03-04 0 12.70 - 12.70 12.70 12.80 110,000 1,405,695 12.779 0.585 - 0.585 0.585 0.589 2,389,962 0.5882 -1.17%
1998-03-03 0 12.85 12.80 12.85 12.70 13.00 150,400 1,935,240 12.867 0.591 0.589 0.591 0.585 0.598 3,267,729 0.5922 -1.15%
1998-03-02 0 13.00 - 13.00 12.90 13.50 660,800 8,617,930 13.042 0.598 - 0.598 0.594 0.621 14,357,151 0.6003 -2.99%
1998-02-27 0 13.40 13.40 13.50 13.40 13.55 324,046 4,377,908 13.510 0.617 0.617 0.621 0.617 0.624 7,040,523 0.6218 -0.74%
1998-02-26 0 13.50 - 13.50 13.45 13.60 804,399 10,856,387 13.496 0.621 - 0.621 0.619 0.626 17,477,116 0.6212 0.00%
1998-02-25 0 13.50 13.40 13.50 13.50 13.50 122,000 1,604,970 13.155 0.621 0.617 0.621 0.621 0.621 2,650,685 0.6055 3.85%
1998-02-24 0 13.00 12.75 13.00 13.00 13.10 15,100 196,740 13.029 0.598 0.587 0.598 0.598 0.603 328,077 0.5997 1.56%
1998-02-23 0 12.80 12.80 12.90 12.55 12.90 30,500 390,450 12.802 0.589 0.589 0.594 0.578 0.594 662,671 0.5892 -0.78%
1998-02-20 0 12.90 - 12.90 12.90 12.90 41,440 533,556 12.875 0.594 - 0.594 0.594 0.594 900,364 0.5926 0.78%
1998-02-19 0 12.80 12.80 - 12.70 12.70 16,000 203,200 12.700 0.589 0.589 - 0.585 0.585 347,631 0.5845 3.23%
1998-02-18 0 12.40 12.40 - 12.30 12.30 1,500 18,450 12.300 0.571 0.571 - 0.566 0.566 32,590 0.5661 2.48%
1998-02-17 0 12.10 - 12.10 12.10 12.30 8,000 97,600 12.200 0.557 - 0.557 0.557 0.566 173,815 0.5615 -3.20%
1998-02-16 0 12.50 - 12.50 12.50 13.30 112,000 1,405,900 12.553 0.575 - 0.575 0.575 0.612 2,433,415 0.5777 -8.42%
1998-02-13 0 13.65 - 13.65 13.45 14.30 115,500 1,606,682 13.911 0.628 - 0.628 0.619 0.658 2,509,460 0.6403 -6.51%
1998-02-12 0 14.60 14.30 14.60 14.60 14.90 211,400 3,091,980 14.626 0.672 0.658 0.672 0.672 0.686 4,593,072 0.6732 -2.01%
1998-02-11 0 14.90 - 14.90 14.85 15.00 176,000 2,623,200 14.905 0.686 - 0.686 0.683 0.690 3,823,939 0.6860 -0.67%
1998-02-10 0 15.00 14.80 15.00 14.80 15.00 71,599 1,062,885 14.845 0.690 0.681 0.690 0.681 0.690 1,555,626 0.6833 0.00%
1998-02-09 0 15.00 15.00 - 13.60 15.00 35,500 505,950 14.252 0.690 0.690 - 0.626 0.690 771,306 0.6560 10.70%
1998-02-06 0 13.55 13.55 - 12.60 13.55 97,000 1,287,200 13.270 0.624 0.624 - 0.580 0.624 2,107,512 0.6108 7.54%
1998-02-05 0 12.60 12.60 12.80 12.40 12.60 10,700 133,520 12.479 0.580 0.580 0.589 0.571 0.580 232,478 0.5743 1.61%
1998-02-04 0 12.40 12.40 - 11.60 12.40 976,199 11,752,564 12.039 0.571 0.571 - 0.534 0.571 21,209,801 0.5541 5.08%
1998-02-03 0 11.80 11.80 - 11.05 11.85 2,729,900 31,162,569 11.415 0.543 0.543 - 0.509 0.545 59,312,329 0.5254 5.83%
1998-02-02 0 11.15 10.90 11.15 9.100 11.40 510,000 5,482,175 10.749 0.513 0.502 0.513 0.419 0.525 11,080,731 0.4947 24.58%
1998-01-27 0 8.950 8.950 9.000 8.900 9.000 91,400 820,920 8.9816 0.412 0.412 0.414 0.410 0.414 1,985,841 0.4134 2.29%
1998-01-26 0 8.750 8.750 8.850 8.600 8.950 193,000 1,690,300 8.7580 0.403 0.403 0.407 0.396 0.412 4,193,296 0.4031 -2.23%
1998-01-23 0 8.950 - 8.950 8.850 9.500 718,000 6,504,725 9.0595 0.412 - 0.412 0.407 0.437 15,599,931 0.4170 -6.77%
1998-01-22 0 9.600 9.600 9.850 9.500 9.600 782,499 7,460,993 9.5348 0.442 0.442 0.453 0.437 0.442 17,001,296 0.4388 -1.54%
1998-01-21 0 9.750 9.750 9.850 9.500 9.700 516,300 4,991,390 9.6676 0.449 0.449 0.453 0.437 0.446 11,217,611 0.4450 2.63%
1998-01-20 0 9.500 9.500 9.550 9.450 9.600 809,000 7,683,600 9.4977 0.437 0.437 0.440 0.435 0.442 17,577,081 0.4371 0.00%
1998-01-19 0 9.500 9.400 9.500 9.450 9.500 135,000 1,276,950 9.4589 0.437 0.433 0.437 0.435 0.437 2,933,135 0.4354 1.06%
1998-01-16 0 9.400 - 9.400 9.300 9.600 442,000 4,163,800 9.4204 0.433 - 0.433 0.428 0.442 9,603,300 0.4336 -2.08%
1998-01-15 0 9.600 9.600 9.800 9.600 9.700 349,500 3,357,200 9.6057 0.442 0.442 0.451 0.442 0.446 7,593,560 0.4421 0.00%
1998-01-14 0 9.600 9.600 10.00 9.400 9.600 559,338 5,364,993 9.5917 0.442 0.442 0.460 0.433 0.442 12,152,694 0.4415 2.13%
1998-01-13 0 9.400 - 9.400 9.300 10.40 243,000 2,310,200 9.5070 0.433 - 0.433 0.428 0.479 5,279,642 0.4376 -9.62%
1998-01-12 0 10.40 10.30 11.00 10.40 10.50 12,800 132,880 10.381 0.479 0.474 0.506 0.479 0.483 278,105 0.4778 -5.88%
1998-01-09 0 11.05 11.05 11.20 11.00 11.25 219,700 2,445,040 11.129 0.509 0.509 0.515 0.506 0.518 4,773,405 0.5122 -0.45%
1998-01-08 0 11.10 11.10 11.30 11.00 11.20 354,600 3,936,381 11.101 0.511 0.511 0.520 0.506 0.515 7,704,367 0.5109 0.00%
1998-01-07 0 11.10 11.10 11.15 11.10 11.30 170,000 1,895,250 11.149 0.511 0.511 0.513 0.511 0.520 3,693,577 0.5131 -2.20%
1998-01-06 0 11.35 11.35 - 11.20 11.35 223,000 2,500,300 11.212 0.522 0.522 - 0.515 0.522 4,845,104 0.5160 0.89%
1998-01-05 0 11.55 11.50 11.60 11.50 11.55 117,399 1,354,489 11.537 0.518 0.516 0.520 0.516 0.518 2,618,738 0.5172 0.43%
1998-01-02 0 11.50 11.50 11.55 11.50 11.55 14,550 167,350 11.502 0.516 0.516 0.518 0.516 0.518 324,557 0.5156 1.77%
1997-12-31 0 11.30 11.30 11.40 11.20 11.35 174,800 1,973,220 11.288 0.507 0.507 0.511 0.502 0.509 3,899,143 0.5061 1.35%
1997-12-30 0 11.15 11.20 11.25 11.10 11.30 74,607 830,428 11.131 0.500 0.502 0.504 0.498 0.507 1,664,207 0.4990 1.36%
1997-12-29 0 11.00 11.00 11.20 10.80 11.00 179,000 1,957,400 10.935 0.493 0.493 0.502 0.484 0.493 3,992,829 0.4902 -0.45%
1997-12-24 0 11.05 11.00 - 11.00 11.50 372,500 4,137,250 11.107 0.495 0.493 - 0.493 0.516 8,309,100 0.4979 -6.36%
1997-12-23 0 11.80 11.70 11.80 11.80 11.80 12,000 141,600 11.800 0.529 0.525 0.529 0.529 0.529 267,676 0.5290 -0.84%
1997-12-22 0 11.90 11.40 11.90 11.10 11.90 168,500 1,900,850 11.281 0.533 0.511 0.533 0.498 0.533 3,758,613 0.5057 6.25%
1997-12-19 0 11.20 11.10 11.30 10.90 11.20 311,900 3,465,850 11.112 0.502 0.498 0.507 0.489 0.502 6,957,338 0.4982 0.90%
1997-12-18 0 11.10 11.10 11.50 10.60 11.60 900,200 9,991,465 11.099 0.498 0.498 0.516 0.475 0.520 20,080,139 0.4976 -5.93%
1997-12-17 0 11.80 11.70 12.15 11.80 14.10 54,000 690,000 12.778 0.529 0.525 0.545 0.529 0.632 1,204,541 0.5728 -16.31%
1997-12-16 0 14.10 - 14.10 - - 15,500 233,025 15.034 0.632 - 0.632 - - 345,748 0.6740 -4.41%
1997-12-15 0 14.75 - 14.75 14.85 15.15 140,500 2,119,450 15.085 0.661 - 0.661 0.666 0.679 3,134,036 0.6763 -3.59%
1997-12-12 0 15.30 15.25 15.30 15.30 15.60 395,000 6,077,550 15.386 0.686 0.684 0.686 0.686 0.699 8,810,992 0.6898 -3.16%
1997-12-11 0 15.80 15.80 15.90 15.75 15.85 96,000 1,515,500 15.786 0.708 0.708 0.713 0.706 0.711 2,141,406 0.7077 -1.25%
1997-12-10 0 16.00 15.90 16.00 15.85 16.00 47,000 748,100 15.917 0.717 0.713 0.717 0.711 0.717 1,048,396 0.7136 0.00%
1997-12-09 0 16.00 15.95 16.00 15.95 16.20 210,000 3,367,900 16.038 0.717 0.715 0.717 0.715 0.726 4,684,325 0.7190 -0.31%
1997-12-08 0 16.05 16.05 16.15 16.00 16.25 504,000 8,114,050 16.099 0.720 0.720 0.724 0.717 0.728 11,242,379 0.7217 1.26%
1997-12-05 0 15.85 15.80 15.95 15.85 16.00 15,500 247,325 15.956 0.711 0.708 0.715 0.711 0.717 345,748 0.7153 -0.94%
1997-12-04 0 16.00 15.90 16.00 15.30 16.00 579,000 8,970,100 15.492 0.717 0.713 0.717 0.686 0.717 12,915,352 0.6945 4.92%
1997-12-03 0 15.25 15.20 15.25 15.20 15.25 148,500 2,269,275 15.281 0.684 0.681 0.684 0.681 0.684 3,312,487 0.6851 -0.33%
1997-12-02 0 15.30 - 15.40 15.30 15.65 169,500 2,627,775 15.503 0.686 - 0.690 0.686 0.702 3,780,919 0.6950 0.00%
1997-12-01 0 15.30 14.90 15.30 14.50 15.45 302,300 4,621,920 15.289 0.686 0.668 0.686 0.650 0.693 6,743,197 0.6854 5.52%
1997-11-28 0 14.50 14.50 14.80 14.50 15.10 97,567 1,451,622 14.878 0.650 0.650 0.663 0.650 0.677 2,176,360 0.6670 -3.97%
1997-11-27 0 15.10 15.10 15.50 15.10 15.10 12,500 188,750 15.100 0.677 0.677 0.695 0.677 0.677 278,829 0.6769 0.00%
1997-11-26 0 15.10 15.00 15.30 15.00 15.90 63,500 994,150 15.656 0.677 0.672 0.686 0.672 0.713 1,416,451 0.7019 -5.03%
1997-11-25 0 15.90 15.90 16.00 15.90 15.90 18,500 294,150 15.900 0.713 0.713 0.717 0.713 0.713 412,667 0.7128 -0.31%
1997-11-24 0 15.95 15.95 16.00 15.95 16.00 131,139 2,097,615 15.995 0.715 0.715 0.717 0.715 0.717 2,925,227 0.7171 -0.31%
1997-11-21 0 16.00 15.95 16.00 15.90 16.10 377,500 6,046,946 16.018 0.717 0.715 0.717 0.713 0.722 8,420,631 0.7181 -0.62%
1997-11-20 0 16.10 16.00 16.10 15.70 16.20 265,200 4,232,479 15.960 0.722 0.717 0.722 0.704 0.726 5,915,633 0.7155 2.88%
1997-11-19 0 15.65 15.65 15.80 15.60 15.65 46,500 725,975 15.612 0.702 0.702 0.708 0.699 0.702 1,037,243 0.6999 0.32%
1997-11-18 0 15.60 15.50 15.60 15.50 15.80 98,500 1,539,850 15.633 0.699 0.695 0.699 0.695 0.708 2,197,171 0.7008 -0.95%
1997-11-17 0 15.75 15.75 15.85 15.60 15.75 58,500 916,425 15.665 0.706 0.706 0.711 0.699 0.706 1,304,919 0.7023 1.61%
1997-11-14 0 15.50 15.50 15.55 15.50 15.65 200,500 3,117,325 15.548 0.695 0.695 0.697 0.695 0.702 4,472,415 0.6970 0.32%
1997-11-13 0 15.45 - 15.50 15.45 15.50 41,015 635,672 15.499 0.693 - 0.695 0.693 0.695 914,893 0.6948 -0.64%
1997-11-12 0 15.55 15.50 15.55 15.50 15.80 132,000 2,056,150 15.577 0.697 0.695 0.697 0.695 0.708 2,944,433 0.6983 -1.58%
1997-11-11 0 15.80 15.75 15.85 15.75 15.85 28,000 443,300 15.832 0.708 0.706 0.711 0.706 0.711 624,577 0.7098 0.32%
1997-11-10 0 15.75 15.70 16.00 15.75 16.00 31,044 495,864 15.973 0.706 0.704 0.717 0.706 0.717 692,477 0.7161 -1.87%
1997-11-07 0 16.05 16.00 16.10 16.05 16.05 14,000 224,700 16.050 0.720 0.717 0.722 0.720 0.720 312,288 0.7195 -0.93%
1997-11-06 0 16.20 16.00 16.20 16.00 16.20 146,000 2,342,000 16.041 0.726 0.717 0.726 0.717 0.726 3,256,721 0.7191 1.25%
1997-11-05 0 16.00 16.00 16.10 15.80 16.00 322,700 5,167,964 16.015 0.717 0.717 0.722 0.708 0.717 7,198,246 0.7179 0.00%
1997-11-04 0 16.00 15.90 16.00 15.90 16.70 835,500 13,447,700 16.095 0.717 0.713 0.717 0.713 0.749 18,636,921 0.7216 -2.44%
1997-11-03 0 16.40 - 16.45 16.40 16.80 137,000 2,285,225 16.680 0.735 - 0.737 0.735 0.753 3,055,964 0.7478 -1.50%
1997-10-31 0 16.65 - 16.65 16.50 16.75 204,500 3,404,600 16.648 0.746 - 0.746 0.740 0.751 4,561,640 0.7464 -1.48%
1997-10-30 0 16.90 16.90 17.00 16.60 17.60 267,000 4,516,100 16.914 0.758 0.758 0.762 0.744 0.789 5,955,784 0.7583 -6.11%
1997-10-29 0 18.00 18.00 - 14.00 17.70 125,500 1,968,300 15.684 0.807 0.807 - 0.628 0.793 2,799,442 0.7031 32.35%
1997-10-28 0 13.60 13.60 14.60 13.30 14.80 1,057,499 14,194,687 13.423 0.610 0.610 0.655 0.596 0.663 23,588,899 0.6018 -12.82%
1997-10-27 0 15.60 15.50 15.60 13.30 18.10 802,499 12,412,081 15.467 0.699 0.695 0.699 0.596 0.811 17,900,790 0.6934 -13.81%
1997-10-24 0 18.10 18.00 18.10 18.10 18.65 40,000 736,725 18.418 0.811 0.807 0.811 0.811 0.836 892,252 0.8257 -3.21%
1997-10-23 0 18.70 - 18.70 18.50 21.20 258,000 5,025,130 19.477 0.838 - 0.838 0.829 0.950 5,755,028 0.8732 -12.62%
1997-10-22 0 21.40 21.40 22.40 21.40 22.65 528,499 11,348,079 21.472 0.959 0.959 1.004 0.959 1.015 11,788,862 0.9626 -6.14%
1997-10-21 0 22.80 - 22.80 22.75 23.10 282,300 6,463,827 22.897 1.022 - 1.022 1.020 1.036 6,297,071 1.0265 -2.15%
1997-10-20 0 23.30 23.25 23.60 23.00 23.50 36,720 853,572 23.245 1.045 1.042 1.058 1.031 1.054 819,088 1.0421 -1.27%
1997-10-17 0 23.60 23.60 24.05 23.50 25.40 620,060 15,392,800 24.825 1.058 1.058 1.078 1.054 1.139 13,831,250 1.1129 -6.72%
1997-10-16 0 25.30 25.10 25.30 25.10 25.70 181,941 4,661,435 25.621 1.134 1.125 1.134 1.125 1.152 4,058,432 1.1486 -2.13%
1997-10-15 0 25.85 - 25.85 26.10 26.90 142,500 3,756,623 26.362 1.159 - 1.159 1.170 1.206 3,178,649 1.1818 -4.26%
1997-10-14 0 27.00 27.00 27.10 27.00 27.40 172,600 4,689,605 27.170 1.210 1.210 1.215 1.210 1.228 3,850,069 1.2181 -1.46%
1997-10-13 0 27.40 27.20 27.40 27.10 27.50 122,500 3,363,800 27.460 1.228 1.219 1.228 1.215 1.233 2,732,523 1.2310 -0.90%
1997-10-09 0 27.65 - 27.85 27.65 28.10 119,339 3,342,291 28.007 1.240 - 1.249 1.240 1.260 2,662,013 1.2556 -1.78%
1997-10-08 0 28.15 28.15 28.30 28.10 28.45 147,499 4,165,523 28.241 1.262 1.262 1.269 1.260 1.275 3,290,158 1.2661 -1.05%
1997-10-07 0 28.45 28.45 - 28.45 28.45 61,000 1,735,450 28.450 1.275 1.275 - 1.275 1.275 1,360,685 1.2754 -0.18%
1997-10-06 0 28.50 28.40 - 28.40 28.50 128,500 3,660,800 28.489 1.278 1.273 - 1.273 1.278 2,866,361 1.2772 0.00%
1997-10-03 0 28.50 28.50 28.75 28.50 28.90 106,000 3,042,984 28.707 1.278 1.278 1.289 1.278 1.296 2,364,469 1.2870 -1.21%
1997-09-30 0 28.85 28.50 28.85 28.85 28.85 32,000 923,200 28.850 1.293 1.278 1.293 1.293 1.293 713,802 1.2934 0.00%
1997-09-29 0 28.85 - 28.90 28.85 29.00 100,300 2,902,880 28.942 1.293 - 1.296 1.293 1.300 2,237,323 1.2975 -0.86%
1997-09-26 0 29.10 29.10 29.30 29.10 29.30 133,767 3,905,836 29.199 1.305 1.305 1.314 1.305 1.314 2,983,848 1.3090 -0.68%
1997-09-25 0 29.30 29.20 29.30 29.30 29.30 5,000 146,500 29.300 1.314 1.309 1.314 1.314 1.314 111,532 1.3135 0.00%
1997-09-24 0 29.30 29.20 29.30 29.20 29.30 243,540 7,111,702 29.201 1.314 1.309 1.314 1.309 1.314 5,432,478 1.3091 0.34%
1997-09-23 0 29.20 29.20 - 29.20 29.30 150,000 4,380,550 29.204 1.309 1.309 - 1.309 1.314 3,345,946 1.3092 0.00%
1997-09-22 0 29.20 29.20 29.40 29.20 29.20 22,500 657,000 29.200 1.309 1.309 1.318 1.309 1.309 501,892 1.3090 0.00%
1997-09-19 0 29.20 29.20 - 29.20 29.25 404,699 11,815,666 29.196 1.309 1.309 - 1.309 1.311 9,027,341 1.3089 0.34%
1997-09-18 0 29.10 29.00 29.10 29.10 29.25 300,000 8,753,000 29.177 1.305 1.300 1.305 1.305 1.311 6,691,892 1.3080 0.00%
1997-09-16 0 29.10 29.10 - 29.10 29.40 30,000 880,650 29.355 1.305 1.305 - 1.305 1.318 669,189 1.3160 -1.02%
1997-09-15 0 29.40 29.30 - 29.40 29.65 56,300 1,659,450 29.475 1.318 1.314 - 1.318 1.329 1,255,845 1.3214 -0.34%
1997-09-12 0 29.50 29.50 - 29.50 29.70 112,400 3,319,640 29.534 1.322 1.322 - 1.322 1.331 2,507,229 1.3240 -0.67%
1997-09-11 0 29.70 29.60 - 29.40 29.70 33,000 974,126 29.519 1.331 1.327 - 1.318 1.331 736,108 1.3233 1.19%
1997-09-10 0 29.35 29.35 - 29.20 29.60 303,501 8,893,702 29.304 1.316 1.316 - 1.309 1.327 6,769,987 1.3137 0.51%
1997-09-09 0 29.20 29.00 29.20 29.20 29.30 770,999 22,561,191 29.262 1.309 1.300 1.309 1.309 1.314 17,198,141 1.3118 0.00%
1997-09-08 0 29.20 29.20 29.35 29.10 29.35 103,000 3,012,525 29.248 1.309 1.309 1.316 1.305 1.316 2,297,550 1.3112 0.69%
1997-09-05 0 29.00 29.00 - 28.90 29.20 80,600 2,339,500 29.026 1.300 1.300 - 1.296 1.309 1,797,888 1.3012 0.69%
1997-09-04 0 28.80 28.60 28.80 28.60 29.40 109,500 3,178,410 29.027 1.291 1.282 1.291 1.282 1.318 2,442,541 1.3013 -2.04%
1997-09-03 0 29.40 29.30 29.50 28.00 29.50 622,417 17,120,621 27.507 1.318 1.314 1.322 1.255 1.322 13,883,825 1.2331 8.69%
1997-09-02 0 27.05 27.05 28.00 26.40 28.20 385,000 10,462,100 27.174 1.213 1.213 1.255 1.184 1.264 8,587,929 1.2182 -4.08%
1997-09-01 0 28.20 28.20 28.80 28.20 29.00 239,000 6,839,225 28.616 1.264 1.264 1.291 1.264 1.300 5,331,208 1.2829 -1.98%
1997-08-29 0 29.40 29.40 29.45 29.40 29.90 540,804 16,081,666 29.737 1.290 1.290 1.292 1.290 1.312 12,327,501 1.3045 -2.65%
1997-08-28 0 30.20 29.90 30.20 30.20 30.80 581,798 17,714,341 30.448 1.325 1.312 1.325 1.325 1.351 13,261,950 1.3357 -0.33%
1997-08-27 0 30.30 30.30 - 29.80 30.30 129,088 3,874,539 30.015 1.329 1.329 - 1.307 1.329 2,942,531 1.3167 1.00%
1997-08-26 0 30.00 29.50 - 29.50 30.00 249,000 7,393,050 29.691 1.316 1.294 - 1.294 1.316 5,675,897 1.3025 0.67%
1997-08-25 0 29.80 29.60 29.80 29.60 29.80 101,004 3,004,917 29.750 1.307 1.299 1.307 1.299 1.307 2,302,363 1.3051 0.68%
1997-08-22 0 29.60 29.60 29.70 29.60 29.65 271,499 8,065,959 29.709 1.299 1.299 1.303 1.299 1.301 6,188,757 1.3033 -0.34%
1997-08-21 0 29.70 29.50 29.70 29.60 30.10 158,633 4,741,307 29.889 1.303 1.294 1.303 1.299 1.320 3,616,002 1.3112 0.68%
1997-08-20 0 29.50 29.50 29.65 29.50 30.00 303,600 8,984,270 29.592 1.294 1.294 1.301 1.294 1.316 6,920,491 1.2982 -0.67%
1997-08-19 0 29.70 29.55 29.80 29.30 29.80 336,879 9,992,623 29.662 1.303 1.296 1.307 1.285 1.307 7,679,079 1.3013 0.00%
1997-08-15 0 29.70 29.70 29.90 29.70 31.10 123,340 3,766,900 30.541 1.303 1.303 1.312 1.303 1.364 2,811,507 1.3398 -5.11%
1997-08-14 0 31.30 30.70 31.30 30.40 31.30 159,951 4,910,409 30.699 1.373 1.347 1.373 1.334 1.373 3,646,046 1.3468 1.95%
1997-08-13 0 30.70 30.50 30.70 30.50 30.80 457,665 14,038,224 30.674 1.347 1.338 1.347 1.338 1.351 10,432,367 1.3456 -0.32%
1997-08-12 0 30.80 30.50 30.80 30.50 30.80 662,500 20,365,789 30.741 1.351 1.338 1.351 1.338 1.351 15,101,534 1.3486 0.98%
1997-08-11 0 30.50 30.30 30.50 30.30 30.60 436,856 13,327,820 30.508 1.338 1.329 1.338 1.329 1.342 9,958,031 1.3384 -0.97%
1997-08-08 0 30.80 30.60 30.80 30.50 31.00 1,055,398 32,464,079 30.760 1.351 1.342 1.351 1.338 1.360 24,057,552 1.3494 -0.32%
1997-08-07 0 30.90 30.80 30.90 29.60 31.10 771,170 23,582,186 30.580 1.356 1.351 1.356 1.299 1.364 17,578,641 1.3415 4.39%
1997-08-06 0 29.60 29.50 29.60 28.65 29.60 528,333 15,196,926 28.764 1.299 1.294 1.299 1.257 1.299 12,043,228 1.2619 3.32%
1997-08-05 0 28.65 28.65 - 27.55 28.65 387,269 10,801,918 27.893 1.257 1.257 - 1.209 1.257 8,827,707 1.2236 3.80%
1997-08-04 0 27.60 27.60 28.60 26.80 29.00 331,000 9,177,030 27.725 1.211 1.211 1.255 1.176 1.272 7,545,068 1.2163 2.79%
1997-08-01 0 26.85 26.80 26.85 26.70 26.90 320,400 8,595,185 26.826 1.178 1.176 1.178 1.171 1.180 7,303,444 1.1769 -0.56%
1997-07-31 0 27.00 26.80 27.00 26.90 27.40 334,500 9,073,123 27.124 1.184 1.176 1.184 1.180 1.202 7,624,850 1.1899 -1.10%
1997-07-30 0 27.30 27.30 - 27.05 27.10 82,000 2,219,666 27.069 1.198 1.198 - 1.187 1.189 1,869,171 1.1875 0.92%
1997-07-29 0 27.05 27.05 27.30 27.00 27.15 149,166 4,040,699 27.089 1.187 1.187 1.198 1.184 1.191 3,400,204 1.1884 0.19%
1997-07-28 0 27.00 27.00 27.20 27.00 27.20 9,000 245,600 27.289 1.184 1.184 1.193 1.184 1.193 205,153 1.1972 -2.17%
1997-07-25 0 27.60 27.60 - 27.50 27.70 47,000 1,295,300 27.560 1.211 1.211 - 1.206 1.215 1,071,354 1.2090 0.36%
1997-07-24 0 27.50 27.50 27.60 27.40 27.50 169,799 4,663,414 27.464 1.206 1.206 1.211 1.202 1.206 3,870,529 1.2049 0.00%
1997-07-23 0 27.50 27.45 27.50 27.10 27.55 47,100 1,290,605 27.401 1.206 1.204 1.206 1.189 1.209 1,073,634 1.2021 1.85%
1997-07-22 0 27.00 27.00 27.20 26.70 27.10 142,200 3,840,690 27.009 1.184 1.184 1.193 1.171 1.189 3,241,416 1.1849 1.89%
1997-07-21 0 26.50 26.50 26.90 26.50 27.30 57,860 1,570,534 27.144 1.163 1.163 1.180 1.163 1.198 1,318,905 1.1908 -2.93%
1997-07-18 0 27.30 27.30 27.50 27.30 27.70 59,000 1,622,300 27.497 1.198 1.198 1.206 1.198 1.215 1,344,891 1.2063 -0.73%
1997-07-17 0 27.50 27.30 27.50 27.50 27.70 206,500 5,678,850 27.500 1.206 1.198 1.206 1.206 1.215 4,707,120 1.2064 -0.36%
1997-07-16 0 27.60 27.50 27.90 26.90 27.90 353,132 9,634,738 27.284 1.211 1.206 1.224 1.180 1.224 8,049,562 1.1969 -1.08%
1997-07-15 0 27.90 27.70 27.90 28.05 28.05 3,500 98,175 28.050 1.224 1.215 1.224 1.231 1.231 79,782 1.2305 -0.53%
1997-07-14 0 28.05 28.00 28.05 27.95 28.05 528,500 14,797,875 28.000 1.231 1.228 1.231 1.226 1.231 12,047,035 1.2283 0.54%
1997-07-11 0 27.90 27.85 27.90 27.90 28.00 186,500 5,212,650 27.950 1.224 1.222 1.224 1.224 1.228 4,251,224 1.2262 -0.36%
1997-07-10 0 28.00 27.95 28.00 27.90 28.00 525,500 14,696,825 27.967 1.228 1.226 1.228 1.224 1.228 11,978,650 1.2269 0.00%
1997-07-09 0 28.00 28.00 28.60 27.85 28.45 228,542 6,443,926 28.196 1.228 1.228 1.255 1.222 1.248 5,209,562 1.2369 0.54%
1997-07-08 0 27.85 27.85 27.90 27.80 27.90 112,600 3,131,455 27.810 1.222 1.222 1.224 1.220 1.224 2,566,691 1.2200 -0.18%
1997-07-07 0 27.90 27.85 28.00 27.70 27.90 244,700 6,794,169 27.765 1.224 1.222 1.228 1.215 1.224 5,577,880 1.2181 1.45%
1997-07-04 0 27.50 27.50 27.65 27.50 27.80 242,700 6,734,300 27.747 1.206 1.206 1.213 1.206 1.220 5,532,290 1.2173 -1.79%
1997-07-03 0 28.00 28.30 - 27.50 28.30 588,500 16,401,250 27.870 1.228 1.242 - 1.206 1.242 13,414,721 1.2226 -0.71%
1997-06-27 0 28.20 27.60 28.20 27.80 29.25 70,200 2,024,700 28.842 1.237 1.211 1.237 1.220 1.283 1,600,193 1.2653 -3.42%
1997-06-26 0 29.20 - 29.20 29.20 29.40 174,400 5,026,860 28.824 1.281 - 1.281 1.281 1.290 3,975,407 1.2645 -0.34%
1997-06-25 0 29.30 28.25 29.50 27.30 29.30 135,700 3,783,210 27.879 1.285 1.239 1.294 1.198 1.285 3,093,250 1.2231 7.33%
1997-06-24 0 27.30 - 27.30 27.30 27.65 169,700 4,661,375 27.468 1.198 - 1.198 1.198 1.213 3,868,272 1.2050 -0.36%
1997-06-23 0 27.40 27.30 27.40 27.40 27.60 313,500 8,630,800 27.530 1.202 1.198 1.202 1.202 1.211 7,146,160 1.2078 -1.62%
1997-06-20 0 27.85 27.80 27.85 27.15 27.90 606,500 16,686,050 27.512 1.222 1.220 1.222 1.191 1.224 13,825,027 1.2069 2.58%
1997-06-19 0 27.15 27.00 27.15 27.00 27.25 887,000 24,121,175 27.194 1.191 1.184 1.191 1.184 1.195 20,218,959 1.1930 0.00%
1997-06-18 0 27.15 27.10 - 27.00 27.15 384,020 10,434,763 27.172 1.191 1.189 - 1.184 1.191 8,753,647 1.1920 -0.18%
1997-06-17 0 27.20 - 27.50 27.20 27.95 54,500 1,504,275 27.601 1.193 - 1.206 1.193 1.226 1,242,315 1.2109 -2.68%
1997-06-16 0 27.95 - 27.95 27.95 28.10 249,000 6,977,900 28.024 1.226 - 1.226 1.226 1.233 5,675,897 1.2294 -0.36%
1997-06-13 0 28.05 28.00 28.05 27.85 28.10 235,700 6,595,243 27.982 1.231 1.228 1.231 1.222 1.233 5,372,727 1.2275 0.54%
1997-06-12 0 27.90 - 27.90 27.70 28.30 95,500 2,683,750 28.102 1.224 - 1.224 1.215 1.242 2,176,900 1.2328 -1.41%
1997-06-11 0 28.30 28.30 - 28.00 28.30 1,507,700 42,259,580 28.029 1.242 1.242 - 1.228 1.242 34,367,671 1.2296 0.35%
1997-06-10 0 28.20 28.00 28.30 28.20 28.30 85,400 2,432,460 28.483 1.237 1.228 1.242 1.237 1.242 1,946,673 1.2495 -1.05%
1997-06-06 0 28.50 28.30 28.50 28.50 28.70 1,626,001 46,665,258 28.699 1.250 1.242 1.250 1.250 1.259 37,064,315 1.2590 -0.70%
1997-06-05 0 28.70 28.60 28.70 28.70 28.80 125,600 3,609,820 28.741 1.259 1.255 1.259 1.259 1.263 2,863,023 1.2608 -0.35%
1997-06-04 0 28.80 28.70 28.80 28.60 28.80 301,000 8,663,200 28.781 1.263 1.259 1.263 1.255 1.263 6,861,225 1.2626 0.00%
1997-06-03 0 28.80 28.75 28.80 28.75 28.80 452,000 13,047,550 28.866 1.263 1.261 1.263 1.261 1.263 10,303,235 1.2664 -0.17%
1997-06-02 0 28.85 28.80 28.85 28.85 29.05 310,220 8,976,122 28.935 1.266 1.263 1.266 1.266 1.274 7,071,393 1.2694 -0.52%
1997-05-30 0 29.00 29.00 29.45 29.00 29.30 680,657 19,772,698 29.049 1.272 1.272 1.292 1.272 1.285 15,515,418 1.2744 0.00%
1997-05-29 0 29.00 29.00 29.05 28.85 29.00 764,820 22,124,838 28.928 1.272 1.272 1.274 1.266 1.272 17,433,894 1.2691 0.35%
1997-05-28 0 28.90 28.85 28.90 28.80 29.00 624,924 18,071,409 28.918 1.268 1.266 1.268 1.263 1.272 14,244,997 1.2686 0.35%
1997-05-27 0 28.80 28.75 28.80 28.70 29.00 289,200 8,350,340 28.874 1.263 1.261 1.263 1.259 1.272 6,592,247 1.2667 -0.69%
1997-05-26 0 29.00 28.90 29.00 28.85 29.00 1,099,700 31,838,555 28.952 1.272 1.268 1.272 1.266 1.272 25,067,406 1.2701 0.17%
1997-05-23 0 28.95 28.85 28.95 28.90 28.95 1,252,900 36,344,157 29.008 1.270 1.266 1.270 1.268 1.270 28,559,564 1.2726 0.00%
1997-05-22 0 28.95 - 28.95 28.95 29.15 646,099 18,777,501 29.063 1.270 - 1.270 1.270 1.279 14,727,677 1.2750 -0.17%
1997-05-21 0 29.00 28.95 29.00 28.90 29.00 417,964 12,107,555 28.968 1.272 1.270 1.272 1.268 1.272 9,527,392 1.2708 0.00%
1997-05-20 0 29.00 29.00 29.05 28.90 29.00 162,064 4,697,987 28.988 1.272 1.272 1.274 1.268 1.272 3,694,211 1.2717 0.69%
1997-05-19 0 28.80 28.50 29.00 28.50 29.00 9,000 258,550 28.728 1.263 1.250 1.272 1.250 1.272 205,153 1.2603 0.70%
1997-05-16 0 28.60 28.40 28.60 28.40 28.60 69,199 1,970,509 28.476 1.255 1.246 1.255 1.246 1.255 1,577,375 1.2492 0.70%
1997-05-15 0 28.40 28.00 28.40 28.10 28.40 120,500 3,416,950 28.356 1.246 1.228 1.246 1.233 1.246 2,746,769 1.2440 0.00%
1997-05-14 0 28.40 28.20 28.40 28.00 28.40 411,096 11,671,588 28.391 1.246 1.237 1.246 1.228 1.246 9,370,838 1.2455 -0.35%
1997-05-13 0 28.50 28.50 28.60 28.40 28.60 167,000 4,791,550 28.692 1.250 1.250 1.255 1.246 1.255 3,806,726 1.2587 -0.70%
1997-05-12 0 28.70 - 28.70 28.70 28.90 441,173 12,692,327 28.770 1.259 - 1.259 1.259 1.268 10,056,436 1.2621 -0.86%
1997-05-09 0 28.95 - 28.95 28.90 29.05 914,799 26,524,047 28.994 1.270 - 1.270 1.268 1.274 20,852,631 1.2720 0.17%
1997-05-08 0 28.90 - 28.90 28.80 28.90 514,000 14,838,150 28.868 1.268 - 1.268 1.263 1.268 11,716,511 1.2664 0.17%
1997-05-07 0 28.85 28.80 28.90 28.70 28.85 276,800 7,964,425 28.773 1.266 1.263 1.268 1.259 1.266 6,309,592 1.2623 0.52%
1997-05-06 0 28.70 28.55 28.70 28.55 28.80 292,200 8,395,935 28.734 1.259 1.252 1.259 1.252 1.263 6,660,631 1.2605 0.53%
1997-05-05 0 28.55 28.45 28.55 28.45 28.55 142,000 4,043,700 28.477 1.252 1.248 1.252 1.248 1.252 3,236,857 1.2493 0.35%
1997-05-02 0 28.45 28.45 - 28.40 28.60 90,600 2,580,125 28.478 1.248 1.248 - 1.246 1.255 2,065,206 1.2493 -0.18%
1997-05-01 0 28.50 28.40 28.50 28.40 28.60 200,000 5,712,900 28.565 1.250 1.246 1.250 1.246 1.255 4,558,954 1.2531 -0.35%
1997-04-30 0 28.60 - 28.60 28.45 28.75 205,000 5,888,580 28.725 1.255 - 1.255 1.248 1.261 4,672,927 1.2601 -0.52%
1997-04-29 0 28.75 - 28.75 28.80 28.95 287,160 8,303,776 28.917 1.261 - 1.261 1.263 1.270 6,545,745 1.2686 -0.69%
1997-04-28 0 28.95 - 28.95 - - 13,500 390,555 28.930 1.270 - 1.270 - - 307,729 1.2692 -0.17%
1997-04-25 0 29.00 28.90 29.00 28.90 29.00 87,199 2,525,131 28.958 1.272 1.268 1.272 1.268 1.272 1,987,681 1.2704 0.00%
1997-04-24 0 29.00 28.95 29.00 28.95 29.00 651,000 18,873,950 28.992 1.272 1.270 1.272 1.270 1.272 14,839,394 1.2719 0.17%
1997-04-23 0 28.95 28.95 29.00 28.95 29.00 147,684 4,275,262 28.949 1.270 1.270 1.272 1.270 1.272 3,366,422 1.2700 0.00%
1997-04-22 0 28.95 28.90 29.00 28.85 28.95 86,400 2,502,800 28.968 1.270 1.268 1.272 1.266 1.270 1,969,468 1.2708 -0.17%
1997-04-21 0 29.00 28.95 29.00 28.90 29.00 452,500 13,141,475 29.042 1.272 1.270 1.272 1.268 1.272 10,314,632 1.2741 0.00%
1997-04-18 0 29.00 28.95 29.00 28.95 29.25 409,579 11,931,133 29.130 1.272 1.270 1.272 1.270 1.283 9,336,258 1.2779 -0.68%
1997-04-17 0 29.20 29.15 29.20 29.10 29.20 365,226 10,654,611 29.173 1.281 1.279 1.281 1.277 1.281 8,325,242 1.2798 0.00%
1997-04-16 0 29.20 29.10 29.30 28.80 29.30 1,581,499 45,899,828 29.023 1.281 1.277 1.285 1.263 1.285 36,049,902 1.2732 1.39%
1997-04-15 0 28.80 28.80 28.90 28.60 28.85 1,128,599 32,398,212 28.707 1.263 1.263 1.268 1.255 1.266 25,726,152 1.2593 0.70%
1997-04-14 0 28.60 28.60 28.70 28.25 28.60 287,350 8,174,800 28.449 1.255 1.255 1.259 1.239 1.255 6,550,076 1.2480 1.60%
1997-04-11 0 28.15 28.20 28.25 28.15 28.25 1,274,619 35,954,130 28.208 1.235 1.237 1.239 1.235 1.239 29,054,644 1.2375 0.36%
1997-04-10 0 28.05 28.05 28.10 28.00 28.05 273,500 7,670,450 28.046 1.231 1.231 1.233 1.228 1.231 6,234,369 1.2303 0.18%
1997-04-09 0 28.00 27.90 28.00 27.80 28.00 866,100 24,232,200 27.979 1.228 1.224 1.228 1.220 1.228 19,742,548 1.2274 -0.18%
1997-04-08 0 28.05 28.00 28.05 27.90 28.05 884,000 24,754,325 28.003 1.231 1.228 1.231 1.224 1.231 20,150,575 1.2285 0.18%
1997-04-07 0 28.00 27.95 28.00 28.00 28.10 662,000 18,544,100 28.012 1.228 1.226 1.228 1.228 1.233 15,090,136 1.2289 -0.18%
1997-04-04 0 28.05 28.00 28.05 28.00 28.10 195,500 5,484,130 28.052 1.231 1.228 1.231 1.228 1.233 4,456,377 1.2306 0.18%
1997-04-03 0 28.00 - 28.05 28.00 28.15 96,499 2,709,372 28.077 1.228 - 1.231 1.228 1.235 2,199,672 1.2317 -0.36%
1997-04-02 0 28.10 28.05 28.20 27.90 28.10 72,000 2,018,800 28.039 1.233 1.231 1.237 1.224 1.233 1,641,223 1.2301 0.00%
1997-04-01 0 28.10 28.10 28.20 27.90 28.20 349,499 9,811,132 28.072 1.233 1.233 1.237 1.224 1.237 7,966,748 1.2315 0.36%
1997-03-27 0 28.00 27.90 28.20 28.00 28.00 269,000 7,531,950 28.000 1.228 1.224 1.237 1.228 1.228 6,131,792 1.2283 -0.18%
1997-03-26 0 28.05 - 28.05 28.05 28.10 134,499 3,776,547 28.079 1.231 - 1.231 1.231 1.233 3,065,873 1.2318 -0.18%
1997-03-25 0 28.10 28.05 28.10 28.05 28.10 467,899 13,125,077 28.051 1.233 1.231 1.233 1.231 1.233 10,665,649 1.2306 0.36%
1997-03-24 0 28.00 27.90 28.00 27.80 28.05 349,799 9,799,577 28.015 1.228 1.224 1.228 1.220 1.231 7,973,587 1.2290 0.00%
1997-03-21 0 28.00 27.95 28.00 27.80 28.00 65,500 1,826,050 27.879 1.228 1.226 1.228 1.220 1.228 1,493,057 1.2230 0.36%
1997-03-20 0 27.90 27.70 27.90 27.65 27.90 122,500 3,403,245 27.782 1.224 1.215 1.224 1.213 1.224 2,792,359 1.2188 -0.36%
1997-03-19 0 28.00 - 28.00 27.95 28.20 1,070,000 30,030,260 28.066 1.228 - 1.228 1.226 1.237 24,390,401 1.2312 -0.18%
1997-03-18 0 28.05 - 28.05 28.00 28.20 411,500 11,572,925 28.124 1.231 - 1.231 1.228 1.237 9,380,047 1.2338 0.00%
1997-03-17 0 28.05 - 28.20 28.00 28.20 259,700 7,313,110 28.160 1.231 - 1.237 1.228 1.237 5,919,801 1.2354 0.18%
1997-03-14 0 28.00 28.00 28.20 27.80 28.20 321,000 9,012,050 28.075 1.228 1.228 1.237 1.220 1.237 7,317,120 1.2316 -1.75%
1997-03-13 0 28.50 28.30 28.50 28.30 28.50 277,200 7,891,980 28.470 1.250 1.242 1.250 1.242 1.250 6,318,710 1.2490 0.00%
1997-03-12 0 28.50 28.20 28.50 28.00 28.80 356,400 10,129,470 28.422 1.250 1.237 1.250 1.228 1.263 8,124,055 1.2468 1.79%
1997-03-11 0 28.00 28.00 28.15 28.00 28.20 96,400 2,707,270 28.084 1.228 1.228 1.235 1.228 1.237 2,197,416 1.2320 0.00%
1997-03-10 0 28.00 27.90 28.00 27.90 28.15 133,000 3,723,750 27.998 1.228 1.224 1.228 1.224 1.235 3,031,704 1.2283 -0.71%
1997-03-07 0 28.20 28.10 28.20 28.20 28.80 250,099 7,107,152 28.417 1.237 1.233 1.237 1.237 1.263 5,700,949 1.2467 -2.08%
1997-03-06 0 28.80 28.70 28.90 28.80 29.35 211,399 6,134,746 29.020 1.263 1.259 1.268 1.263 1.288 4,818,791 1.2731 -1.87%
1997-03-05 0 29.35 29.20 29.35 29.30 29.50 329,400 9,677,705 29.380 1.288 1.281 1.288 1.285 1.294 7,508,596 1.2889 -0.17%
1997-03-04 0 29.40 29.30 29.45 29.20 29.50 270,099 7,906,791 29.274 1.290 1.285 1.292 1.281 1.294 6,156,844 1.2842 1.03%
1997-03-03 0 29.10 29.00 29.10 28.25 29.70 150,098 4,355,908 29.020 1.277 1.272 1.277 1.239 1.303 3,421,449 1.2731 2.83%
1997-02-28 0 28.30 28.25 28.30 27.80 28.30 63,800 1,785,840 27.991 1.242 1.239 1.242 1.220 1.242 1,454,306 1.2280 1.80%
1997-02-27 0 27.80 27.80 27.95 27.80 28.10 131,800 3,672,230 27.862 1.220 1.220 1.226 1.220 1.233 3,004,350 1.2223 -0.36%
1997-02-26 0 27.90 27.70 28.00 27.50 28.00 80,600 2,242,130 27.818 1.224 1.215 1.228 1.206 1.228 1,837,258 1.2204 1.09%
1997-02-25 0 27.60 27.50 27.60 27.30 27.70 62,700 1,715,220 27.356 1.211 1.206 1.211 1.198 1.215 1,429,232 1.2001 0.36%
1997-02-24 0 27.50 27.30 27.70 27.00 27.50 115,800 3,139,435 27.111 1.206 1.198 1.215 1.184 1.206 2,639,634 1.1893 1.85%
1997-02-21 0 27.00 26.95 27.00 27.00 27.30 232,500 6,336,305 27.253 1.184 1.182 1.184 1.184 1.198 5,299,783 1.1956 -1.10%
1997-02-20 0 27.30 27.10 27.30 27.10 27.60 185,000 5,074,250 27.428 1.198 1.189 1.198 1.189 1.211 4,217,032 1.2033 0.74%
1997-02-19 0 27.10 27.00 27.15 27.00 27.70 175,333 4,780,956 27.268 1.189 1.184 1.191 1.184 1.215 3,996,675 1.1962 -1.45%
1997-02-18 0 27.50 27.30 27.50 27.30 28.80 57,500 1,603,350 27.884 1.206 1.198 1.206 1.198 1.263 1,310,699 1.2233 -4.84%
1997-02-17 0 28.90 28.80 28.90 28.90 29.15 97,499 2,827,821 29.004 1.268 1.263 1.268 1.268 1.279 2,222,467 1.2724 0.35%
1997-02-14 0 28.80 28.50 28.80 28.40 29.40 440,300 12,709,155 28.865 1.263 1.250 1.263 1.246 1.290 10,036,536 1.2663 -2.04%
1997-02-13 0 29.40 29.40 29.60 29.40 29.60 189,150 5,569,126 29.443 1.290 1.290 1.299 1.290 1.299 4,311,630 1.2917 -0.68%
1997-02-12 0 29.60 29.50 29.65 29.40 29.60 73,200 2,157,730 29.477 1.299 1.294 1.301 1.290 1.299 1,668,577 1.2932 0.68%
1997-02-11 0 29.40 29.35 29.40 29.35 29.50 318,500 9,362,320 29.395 1.290 1.288 1.290 1.288 1.294 7,260,133 1.2896 0.17%
1997-02-10 0 29.35 29.25 29.35 29.25 29.35 43,800 1,283,465 29.303 1.288 1.283 1.288 1.283 1.288 998,411 1.2855 0.17%
1997-02-05 0 29.30 29.30 29.40 28.90 29.40 174,200 5,085,160 29.192 1.285 1.285 1.290 1.268 1.290 3,970,849 1.2806 1.38%
1997-02-04 0 28.90 - 28.90 28.85 29.00 155,500 4,493,650 28.898 1.268 - 1.268 1.266 1.272 3,544,586 1.2678 0.17%
1997-02-03 0 28.85 - 28.85 28.70 29.15 95,999 2,782,746 28.987 1.266 - 1.266 1.259 1.279 2,188,275 1.2717 -0.86%
1997-01-31 0 29.10 28.90 29.10 28.80 29.30 113,400 3,300,700 29.107 1.277 1.268 1.277 1.263 1.285 2,584,927 1.2769 1.39%
1997-01-30 0 28.70 28.70 28.90 28.20 28.70 80,065 2,278,268 28.455 1.259 1.259 1.268 1.237 1.259 1,825,063 1.2483 1.77%
1997-01-29 0 28.20 28.20 28.30 28.15 28.30 108,868 3,068,817 28.188 1.237 1.237 1.242 1.235 1.242 2,481,621 1.2366 1.44%
1997-01-28 0 27.80 27.80 - 27.75 27.80 91,000 2,529,350 27.795 1.220 1.220 - 1.217 1.220 2,074,324 1.2194 0.00%
1997-01-27 0 27.80 27.60 27.80 27.80 27.80 7,000 194,600 27.800 1.220 1.211 1.220 1.220 1.220 159,563 1.2196 -0.71%
1997-01-24 0 28.00 27.80 28.00 27.90 28.20 100,333 2,813,816 28.045 1.228 1.220 1.228 1.224 1.237 2,287,067 1.2303 -0.71%
1997-01-23 0 28.20 28.15 28.20 28.15 28.20 134,500 3,786,550 28.153 1.237 1.235 1.237 1.235 1.237 3,065,896 1.2351 0.00%
1997-01-22 0 28.20 28.20 - 28.10 28.30 100,685 2,838,904 28.196 1.237 1.237 - 1.233 1.242 2,295,091 1.2369 0.36%
1997-01-21 0 28.10 28.10 - 28.10 28.50 144,367 4,096,426 28.375 1.233 1.233 - 1.233 1.250 3,290,812 1.2448 -1.58%
1997-01-20 0 28.55 28.50 28.55 28.50 28.95 91,468 2,621,091 28.656 1.252 1.250 1.252 1.250 1.270 2,084,992 1.2571 -1.38%
1997-01-17 0 28.95 28.85 28.95 28.85 29.10 322,500 9,340,651 28.963 1.270 1.266 1.270 1.266 1.277 7,351,313 1.2706 -0.52%
1997-01-16 0 29.10 29.05 29.10 29.10 29.30 339,999 9,921,421 29.181 1.277 1.274 1.277 1.277 1.285 7,750,198 1.2802 0.34%
1997-01-15 0 29.00 29.00 29.05 28.90 29.00 510,801 14,806,446 28.987 1.272 1.272 1.274 1.268 1.272 11,643,590 1.2716 -0.17%
1997-01-14 0 29.05 29.00 29.10 29.00 29.05 50,398 1,461,193 28.993 1.274 1.272 1.277 1.272 1.274 1,148,811 1.2719 -0.17%
1997-01-13 0 29.10 29.00 29.10 29.00 29.10 152,000 4,410,500 29.016 1.277 1.272 1.277 1.272 1.277 3,464,805 1.2729 -0.68%
1997-01-10 0 29.30 29.15 29.30 29.20 29.40 311,000 9,092,910 29.238 1.285 1.279 1.285 1.281 1.290 7,089,173 1.2826 -0.68%
1997-01-09 0 29.50 29.40 29.55 29.30 29.55 154,500 4,547,075 29.431 1.294 1.290 1.296 1.285 1.296 3,521,792 1.2911 -0.17%
1997-01-08 0 29.55 - 29.55 29.45 29.55 279,313 8,240,877 29.504 1.296 - 1.296 1.292 1.296 6,366,875 1.2943 0.34%
1997-01-07 0 29.45 29.45 29.50 29.40 29.60 553,000 16,308,400 29.491 1.292 1.292 1.294 1.290 1.299 12,605,506 1.2938 0.55%
1997-01-06 0 29.65 29.55 29.65 29.55 29.90 309,007 9,182,167 29.715 1.285 1.281 1.285 1.281 1.296 7,130,317 1.2878 0.51%
1997-01-03 0 29.50 29.45 29.50 29.05 29.55 250,164 7,353,802 29.396 1.278 1.276 1.278 1.259 1.281 5,772,518 1.2739 1.55%
1997-01-02 0 29.05 29.05 29.10 28.85 29.10 203,000 5,888,216 29.006 1.259 1.259 1.261 1.250 1.261 4,684,212 1.2570 0.17%
1996-12-31 0 29.00 28.95 29.00 28.95 29.00 122,200 3,539,090 28.961 1.257 1.255 1.257 1.255 1.257 2,819,757 1.2551 0.00%
1996-12-30 0 29.00 29.00 29.20 28.90 29.00 206,500 5,978,150 28.950 1.257 1.257 1.265 1.252 1.257 4,764,974 1.2546 0.35%
1996-12-27 0 28.90 28.90 28.95 28.85 29.00 116,333 3,365,357 28.929 1.252 1.252 1.255 1.250 1.257 2,684,376 1.2537 0.17%
1996-12-24 0 28.85 28.85 28.90 28.85 28.95 82,500 2,382,775 28.882 1.250 1.250 1.252 1.250 1.255 1,903,682 1.2517 -0.35%
1996-12-23 0 28.95 28.90 28.95 28.90 29.05 74,500 2,157,600 28.961 1.255 1.252 1.255 1.252 1.259 1,719,083 1.2551 0.00%
1996-12-20 0 28.95 28.95 29.00 28.60 28.95 202,188 5,840,409 28.886 1.255 1.255 1.257 1.239 1.255 4,665,475 1.2518 1.94%
1996-12-19 0 28.40 28.20 28.40 28.30 28.45 271,537 7,706,457 28.381 1.231 1.222 1.231 1.226 1.233 6,265,699 1.2299 1.43%
1996-12-18 0 28.00 28.00 28.40 28.00 28.40 468,900 13,151,820 28.048 1.213 1.213 1.231 1.213 1.231 10,819,837 1.2155 0.18%
1996-12-17 0 27.95 27.95 28.00 27.95 28.00 521,502 14,599,070 27.994 1.211 1.211 1.213 1.211 1.213 12,033,625 1.2132 -0.36%
1996-12-16 0 28.05 28.00 28.10 28.00 28.20 569,247 15,949,971 28.019 1.216 1.213 1.218 1.213 1.222 13,135,338 1.2143 -0.36%
1996-12-13 0 28.15 28.15 28.40 28.10 29.20 530,600 15,242,065 28.726 1.220 1.220 1.231 1.218 1.265 12,243,561 1.2449 -4.41%
1996-12-12 0 29.45 29.20 29.45 28.90 29.60 1,110,499 32,687,737 29.435 1.276 1.265 1.276 1.252 1.283 25,624,693 1.2756 -0.34%
1996-12-11 0 29.55 29.55 29.60 29.25 29.55 278,800 8,197,590 29.403 1.281 1.281 1.283 1.268 1.281 6,433,292 1.2742 1.37%
1996-12-10 0 29.15 29.15 29.20 29.15 29.40 975,499 28,459,971 29.175 1.263 1.263 1.265 1.263 1.274 22,509,576 1.2643 0.17%
1996-12-09 0 29.10 29.10 29.15 29.00 29.10 141,001 4,087,404 28.988 1.261 1.261 1.263 1.257 1.261 3,253,589 1.2563 0.87%
1996-12-06 0 28.85 28.80 28.95 28.30 29.20 870,559 25,091,976 28.823 1.250 1.248 1.255 1.226 1.265 20,088,093 1.2491 -0.17%
1996-12-05 0 28.90 28.85 28.90 28.10 29.00 127,300 3,654,300 28.706 1.252 1.250 1.252 1.218 1.257 2,937,439 1.2440 3.21%
1996-12-04 0 28.00 28.00 - 27.45 28.05 342,565 9,544,929 27.863 1.213 1.213 - 1.190 1.216 7,904,665 1.2075 2.00%
1996-12-03 0 27.45 27.35 27.50 27.35 28.00 442,597 12,197,873 27.560 1.190 1.185 1.192 1.185 1.213 10,212,897 1.1944 -1.96%
1996-12-02 0 28.00 28.00 28.30 28.00 28.20 75,500 2,122,360 28.111 1.213 1.213 1.226 1.213 1.222 1,742,158 1.2182 -1.41%
1996-11-29 0 28.40 28.20 28.40 28.40 28.55 378,784 10,806,604 28.530 1.231 1.222 1.231 1.231 1.237 8,740,416 1.2364 -0.70%
1996-11-28 0 28.60 28.50 28.60 28.50 28.75 572,699 16,351,965 28.552 1.239 1.235 1.239 1.235 1.246 13,214,992 1.2374 0.18%
1996-11-27 0 28.55 28.50 28.55 28.45 28.55 367,630 10,495,511 28.549 1.237 1.235 1.237 1.233 1.237 8,483,039 1.2372 -0.17%
1996-11-26 0 28.60 28.50 28.60 28.45 28.85 465,898 13,327,153 28.605 1.239 1.235 1.239 1.233 1.250 10,750,566 1.2397 -0.35%
1996-11-25 0 28.70 28.60 28.70 28.40 28.70 516,167 14,711,935 28.502 1.244 1.239 1.244 1.231 1.244 11,910,520 1.2352 1.77%
1996-11-22 0 28.20 28.15 28.25 28.00 28.60 732,165 20,663,282 28.222 1.222 1.220 1.224 1.213 1.239 16,894,660 1.2231 -1.57%
1996-11-21 0 28.65 28.65 28.70 28.60 28.75 877,560 25,151,088 28.660 1.242 1.242 1.244 1.239 1.246 20,249,640 1.2421 -0.52%
1996-11-20 0 28.80 28.75 28.80 28.40 28.80 1,299,166 37,311,278 28.719 1.248 1.246 1.248 1.231 1.248 29,978,172 1.2446 0.70%
1996-11-19 0 28.60 28.60 28.70 28.60 28.90 157,772 4,527,315 28.695 1.239 1.239 1.244 1.239 1.252 3,640,579 1.2436 -1.72%
1996-11-18 0 29.10 29.00 29.20 29.10 29.50 144,133 4,222,880 29.298 1.261 1.257 1.265 1.261 1.278 3,325,860 1.2697 -1.02%
1996-11-15 0 29.40 29.35 29.40 29.40 29.70 574,520 16,977,800 29.551 1.274 1.272 1.274 1.274 1.287 13,257,012 1.2807 -0.84%
1996-11-14 0 29.65 29.60 29.70 29.40 29.70 2,113,159 62,507,609 29.580 1.285 1.283 1.287 1.274 1.287 48,761,007 1.2819 1.19%
1996-11-13 0 29.30 29.00 29.30 28.95 29.30 417,678 12,184,098 29.171 1.270 1.257 1.270 1.255 1.270 9,637,893 1.2642 1.38%
1996-11-12 0 28.90 28.90 28.95 28.85 28.95 448,800 12,968,540 28.896 1.252 1.252 1.255 1.250 1.255 10,356,031 1.2523 0.17%
1996-11-11 0 28.85 28.80 28.90 28.70 28.90 181,718 5,240,963 28.841 1.250 1.248 1.252 1.244 1.252 4,193,131 1.2499 -0.52%
1996-11-08 0 29.00 28.90 29.05 28.60 29.20 893,964 25,951,372 29.030 1.257 1.252 1.259 1.239 1.265 20,628,162 1.2581 -1.19%
1996-11-07 0 29.35 29.35 29.40 28.80 29.55 2,200,565 64,171,654 29.161 1.272 1.272 1.274 1.248 1.281 50,777,895 1.2638 4.08%
1996-11-06 0 28.20 28.10 28.20 26.80 28.40 2,826,822 77,565,694 27.439 1.222 1.218 1.222 1.161 1.231 65,228,735 1.1891 6.21%
1996-11-05 0 26.55 26.55 26.70 26.20 26.70 325,302 8,618,312 26.493 1.151 1.151 1.157 1.135 1.157 7,506,323 1.1481 1.34%
1996-11-04 0 26.20 26.10 26.25 25.90 26.50 245,032 6,418,156 26.193 1.135 1.131 1.138 1.122 1.148 5,654,098 1.1351 0.77%
1996-11-01 0 26.00 25.95 26.00 25.80 26.20 434,864 11,288,172 25.958 1.127 1.125 1.127 1.118 1.135 10,034,459 1.1249 0.78%
1996-10-31 0 25.80 25.70 25.80 25.75 25.80 317,130 8,170,764 25.765 1.118 1.114 1.118 1.116 1.118 7,317,754 1.1166 0.00%
1996-10-30 0 25.80 25.70 25.80 25.70 26.15 652,764 16,822,745 25.772 1.118 1.114 1.118 1.114 1.133 15,062,487 1.1169 0.19%
1996-10-29 0 25.75 25.75 25.90 25.35 25.75 96,464 2,459,679 25.498 1.116 1.116 1.122 1.099 1.116 2,225,901 1.1050 0.98%
1996-10-28 0 25.50 25.45 25.50 25.10 25.55 293,864 7,442,643 25.327 1.105 1.103 1.105 1.088 1.107 6,780,893 1.0976 1.59%
1996-10-25 0 25.10 25.10 25.30 25.00 25.10 306,280 7,671,812 25.048 1.088 1.088 1.096 1.083 1.088 7,067,391 1.0855 0.40%
1996-10-24 0 25.00 24.95 25.00 24.90 25.00 23,898 596,741 24.970 1.083 1.081 1.083 1.079 1.083 551,445 1.0821 -0.79%
1996-10-23 0 25.20 25.00 25.20 24.95 25.20 233,400 5,859,460 25.105 1.092 1.083 1.092 1.081 1.092 5,385,690 1.0880 1.00%
1996-10-22 0 24.95 24.80 24.95 24.80 24.95 102,968 2,562,496 24.886 1.081 1.075 1.081 1.075 1.081 2,375,980 1.0785 0.60%
1996-10-18 0 24.80 24.70 24.80 24.80 24.90 141,299 3,504,596 24.803 1.075 1.070 1.075 1.075 1.079 3,260,465 1.0749 0.00%
1996-10-17 0 24.80 24.75 24.80 24.80 24.85 165,532 4,103,541 24.790 1.075 1.073 1.075 1.075 1.077 3,819,640 1.0743 0.20%
1996-10-16 0 24.75 24.75 24.90 24.70 24.90 358,899 8,915,521 24.841 1.073 1.073 1.079 1.070 1.079 8,281,571 1.0765 -0.60%
1996-10-15 0 24.90 24.85 24.90 24.85 24.95 320,298 7,968,101 24.877 1.079 1.077 1.079 1.077 1.081 7,390,856 1.0781 -0.20%
1996-10-14 0 24.95 24.90 24.95 24.90 25.00 141,666 3,529,565 24.915 1.081 1.079 1.081 1.079 1.083 3,268,934 1.0797 0.40%
1996-10-11 0 24.85 24.85 24.90 24.85 25.00 320,429 7,977,994 24.898 1.077 1.077 1.079 1.077 1.083 7,393,878 1.0790 0.00%
1996-10-10 0 24.85 24.85 24.90 24.85 24.90 90,665 2,255,992 24.883 1.077 1.077 1.079 1.077 1.079 2,092,089 1.0783 0.20%
1996-10-09 0 24.80 24.80 24.90 24.80 24.85 22,509 558,326 24.805 1.075 1.075 1.079 1.075 1.077 519,394 1.0750 -0.20%
1996-10-08 0 24.85 24.80 24.85 24.80 24.95 395,198 9,812,998 24.831 1.077 1.075 1.077 1.075 1.081 9,119,168 1.0761 -0.20%
1996-10-07 0 24.90 24.90 25.00 24.85 25.00 178,795 4,445,708 24.865 1.079 1.079 1.083 1.077 1.083 4,125,683 1.0776 0.00%
1996-10-04 0 24.90 24.85 24.90 24.80 25.00 394,692 9,830,460 24.907 1.079 1.077 1.079 1.075 1.083 9,107,492 1.0794 -0.40%
1996-10-03 0 25.00 24.80 25.00 25.00 25.05 266,663 6,671,718 25.019 1.083 1.075 1.083 1.083 1.086 6,153,232 1.0843 -0.20%
1996-10-02 0 25.05 25.05 25.10 25.00 25.10 207,025 5,184,041 25.041 1.086 1.086 1.088 1.083 1.088 4,777,089 1.0852 0.20%
1996-10-01 0 25.00 25.00 25.15 24.90 25.00 133,362 3,329,476 24.966 1.083 1.083 1.090 1.079 1.083 3,077,320 1.0819 0.20%
1996-09-30 0 24.95 24.80 24.95 24.80 25.20 107,233 2,678,922 24.982 1.081 1.075 1.081 1.075 1.092 2,474,395 1.0827 -1.19%
1996-09-27 0 25.25 - 25.25 25.10 25.30 44,734 1,129,407 25.247 1.094 - 1.094 1.088 1.096 1,032,234 1.0941 0.60%
1996-09-26 0 25.10 25.10 25.30 25.00 25.10 292,534 7,313,803 25.002 1.088 1.088 1.096 1.083 1.088 6,750,203 1.0835 0.40%
1996-09-25 0 25.00 24.90 25.00 24.90 25.00 1,647,598 41,054,570 24.918 1.083 1.079 1.083 1.079 1.083 38,018,217 1.0799 0.40%
1996-09-24 0 24.90 24.90 25.00 24.70 25.00 138,354 3,449,421 24.932 1.079 1.079 1.083 1.070 1.083 3,192,510 1.0805 0.81%
1996-09-23 0 24.70 24.70 24.75 24.60 24.75 171,466 4,235,057 24.699 1.070 1.070 1.073 1.066 1.073 3,956,567 1.0704 0.00%
1996-09-20 0 24.70 24.60 24.70 24.60 25.00 227,656 5,650,108 24.819 1.070 1.066 1.070 1.066 1.083 5,253,147 1.0756 -1.20%
1996-09-19 0 25.00 24.95 25.00 24.90 25.60 265,732 6,680,414 25.140 1.083 1.081 1.083 1.079 1.109 6,131,749 1.0895 -3.10%
1996-09-18 0 25.80 25.50 25.80 25.40 26.20 763,264 19,814,206 25.960 1.118 1.105 1.118 1.101 1.135 17,612,268 1.1250 1.18%
1996-09-17 0 25.50 25.50 25.55 24.95 25.60 507,163 12,849,608 25.336 1.105 1.105 1.107 1.081 1.109 11,702,753 1.0980 2.62%
1996-09-16 0 24.85 24.85 24.90 24.60 25.00 236,665 5,889,426 24.885 1.077 1.077 1.079 1.066 1.083 5,461,030 1.0784 1.02%
1996-09-13 0 24.60 24.45 24.60 24.20 25.00 326,666 7,975,934 24.416 1.066 1.060 1.066 1.049 1.083 7,537,797 1.0581 -1.80%
1996-09-12 0 8.350 8.300 8.350 8.000 8.350 1,580,884 12,894,472 8.1565 1.086 1.079 1.086 1.040 1.086 12,159,599 1.0604 5.03%
1996-09-11 0 7.950 7.950 8.000 7.700 8.000 628,000 4,946,450 7.8765 1.034 1.034 1.040 1.001 1.040 4,830,353 1.0240 3.92%
1996-09-10 0 7.650 7.600 7.650 7.500 7.700 622,000 4,750,010 7.6367 0.995 0.988 0.995 0.975 1.001 4,784,203 0.9929 3.38%
1996-09-09 0 7.400 7.350 7.400 7.400 7.450 201,000 1,490,150 7.4137 0.962 0.956 0.962 0.962 0.969 1,546,021 0.9639 -0.67%
1996-09-06 0 7.450 7.400 7.450 7.350 7.450 226,000 1,676,150 7.4166 0.969 0.962 0.969 0.956 0.969 1,738,312 0.9642 1.36%
1996-09-05 0 7.350 7.350 7.500 7.350 7.650 281,000 2,107,650 7.5005 0.956 0.956 0.975 0.956 0.995 2,161,352 0.9752 -3.92%
1996-09-04 0 7.650 7.600 7.650 7.550 7.650 349,173 2,665,713 7.6344 0.995 0.988 0.995 0.982 0.995 2,685,715 0.9926 2.00%
1996-09-03 0 7.500 7.500 7.550 7.500 7.650 227,000 1,712,000 7.5419 0.975 0.975 0.982 0.975 0.995 1,746,003 0.9805 -1.32%
1996-09-02 0 7.600 7.500 7.600 7.500 7.700 402,000 3,016,600 7.5040 0.988 0.975 0.988 0.975 1.001 3,092,041 0.9756 -0.76%
1996-08-30 0 9.400 9.350 9.400 9.300 9.400 1,004,350 9,426,878 9.3860 0.996 0.990 0.996 0.985 0.996 9,481,955 0.9942 -0.53%
1996-08-29 0 9.450 9.400 9.450 9.400 9.500 506,150 4,788,480 9.4606 1.001 0.996 1.001 0.996 1.006 4,778,505 1.0021 0.53%
1996-08-28 0 9.400 9.400 9.450 9.400 9.450 1,153,936 10,892,046 9.4390 0.996 0.996 1.001 0.996 1.001 10,894,180 0.9998 -0.53%
1996-08-27 0 9.450 9.400 9.450 9.450 9.500 511,220 4,832,463 9.4528 1.001 0.996 1.001 1.001 1.006 4,826,371 1.0013 -0.53%
1996-08-23 0 9.500 9.450 9.500 9.450 9.600 935,000 8,859,500 9.4754 1.006 1.001 1.006 1.001 1.017 8,827,230 1.0037 0.00%
1996-08-22 0 9.500 9.500 9.550 9.350 9.550 545,000 5,183,350 9.5107 1.006 1.006 1.012 0.990 1.012 5,145,284 1.0074 2.15%
1996-08-21 0 9.300 9.300 9.400 9.250 9.400 837,000 7,798,000 9.3166 0.985 0.985 0.996 0.980 0.996 7,902,023 0.9868 0.00%
1996-08-20 0 9.300 9.300 9.350 9.300 9.350 370,944 3,460,290 9.3283 0.985 0.985 0.990 0.985 0.990 3,502,041 0.9881 -0.53%
1996-08-19 0 9.350 9.300 9.350 9.300 9.450 576,000 5,392,450 9.3619 0.990 0.985 0.990 0.985 1.001 5,437,951 0.9916 -0.53%
1996-08-16 0 9.400 9.350 9.400 9.350 9.600 2,358,000 22,227,800 9.4265 0.996 0.990 0.996 0.990 1.017 22,261,613 0.9985 0.53%
1996-08-15 0 9.350 9.300 9.400 9.300 9.450 2,770,000 25,583,138 9.2358 0.990 0.985 0.996 0.985 1.001 26,151,259 0.9783 2.19%
1996-08-14 0 9.150 9.100 9.150 9.050 9.150 2,031,000 18,498,900 9.1083 0.969 0.964 0.969 0.959 0.969 19,174,443 0.9648 1.67%
1996-08-13 0 9.000 8.950 9.000 8.950 9.050 1,840,000 16,541,500 8.9899 0.953 0.948 0.953 0.948 0.959 17,371,233 0.9522 -1.10%
1996-08-12 0 9.100 9.050 9.100 9.050 9.100 1,559,928 14,196,674 9.1009 0.964 0.959 0.964 0.959 0.964 14,727,105 0.9640 0.00%
1996-08-09 0 9.100 9.100 9.150 9.100 9.300 778,100 7,102,230 9.1277 0.964 0.964 0.969 0.964 0.985 7,345,955 0.9668 -2.67%
1996-08-08 0 9.350 9.300 9.350 9.300 9.350 233,000 2,174,450 9.3324 0.990 0.985 0.990 0.985 0.990 2,199,727 0.9885 0.54%
1996-08-07 0 9.300 9.250 9.350 9.300 9.400 505,000 4,724,950 9.3563 0.985 0.980 0.990 0.985 0.996 4,767,648 0.9910 0.00%
1996-08-06 0 9.300 9.250 9.300 9.250 9.300 556,000 5,170,200 9.2989 0.985 0.980 0.985 0.980 0.985 5,249,134 0.9850 0.00%
1996-08-05 0 9.300 9.300 9.350 9.300 9.400 177,000 1,654,350 9.3466 0.985 0.985 0.990 0.985 0.996 1,671,037 0.9900 -0.53%
1996-08-02 0 9.350 9.350 9.400 9.350 9.450 3,498,000 32,866,950 9.3959 0.990 0.990 0.996 0.990 1.001 33,024,225 0.9952 0.00%
1996-08-01 0 9.350 9.350 9.400 9.250 9.400 869,750 8,130,025 9.3475 0.990 0.990 0.996 0.980 0.996 8,211,212 0.9901 1.08%
1996-07-31 0 9.250 9.250 9.300 9.250 9.350 256,100 2,375,100 9.2741 0.980 0.980 0.985 0.980 0.990 2,417,811 0.9823 -0.54%
1996-07-30 0 9.300 9.250 9.300 9.250 9.300 218,956 2,036,002 9.2987 0.985 0.980 0.985 0.980 0.985 2,067,139 0.9849 -0.53%
1996-07-29 0 9.350 9.350 9.400 9.350 9.550 204,000 1,928,100 9.4515 0.990 0.990 0.996 0.990 1.012 1,925,941 1.0011 -1.06%
1996-07-26 0 9.450 9.450 9.500 9.450 9.550 1,064,000 10,122,950 9.5141 1.001 1.001 1.006 1.001 1.012 10,045,104 1.0077 -1.05%
1996-07-25 0 9.550 9.500 9.550 9.500 9.650 729,000 6,966,400 9.5561 1.012 1.006 1.012 1.006 1.022 6,882,407 1.0122 -0.52%
1996-07-24 0 9.600 9.600 9.650 9.600 9.700 180,400 1,741,630 9.6543 1.017 1.017 1.022 1.017 1.027 1,703,136 1.0226 -0.52%
1996-07-23 0 9.650 9.650 9.700 9.550 9.650 515,000 4,948,650 9.6090 1.022 1.022 1.027 1.012 1.022 4,862,057 1.0178 0.00%
1996-07-22 0 9.650 9.600 9.700 9.600 9.750 536,000 5,203,400 9.7078 1.022 1.017 1.027 1.017 1.033 5,060,316 1.0283 0.00%
1996-07-19 0 9.650 9.650 9.700 9.650 9.800 318,000 3,089,050 9.7140 1.022 1.022 1.027 1.022 1.038 3,002,202 1.0289 -0.52%
1996-07-18 0 9.700 9.650 9.700 9.600 9.700 310,000 2,995,450 9.6627 1.027 1.022 1.027 1.017 1.027 2,926,675 1.0235 2.65%
1996-07-17 0 9.450 9.450 9.550 9.450 9.550 455,000 4,326,200 9.5081 1.001 1.001 1.012 1.001 1.012 4,295,604 1.0071 1.07%
1996-07-16 0 9.350 9.300 9.400 9.150 9.350 1,090,000 10,081,800 9.2494 0.990 0.985 0.996 0.969 0.990 10,290,568 0.9797 -0.53%
1996-07-15 0 9.400 9.350 9.400 9.350 9.500 290,000 2,730,500 9.4155 0.996 0.990 0.996 0.990 1.006 2,737,857 0.9973 0.00%
1996-07-12 0 9.400 9.400 9.450 9.400 9.550 1,262,050 12,001,165 9.5093 0.996 0.996 1.001 0.996 1.012 11,914,872 1.0072 -2.59%
1996-07-11 0 9.650 9.650 9.700 9.650 9.800 1,314,901 12,747,269 9.6945 1.022 1.022 1.027 1.022 1.038 12,413,833 1.0269 -1.53%
1996-07-10 0 9.800 9.750 9.800 9.500 9.900 1,566,000 15,231,550 9.7264 1.038 1.033 1.038 1.006 1.049 14,784,430 1.0302 -0.51%
1996-07-09 0 9.850 9.850 9.900 9.850 10.05 632,000 6,276,800 9.9316 1.043 1.043 1.049 1.043 1.065 5,966,641 1.0520 -1.01%
1996-07-08 0 9.950 9.950 10.05 9.900 10.10 2,017,000 20,115,200 9.9728 1.054 1.054 1.065 1.049 1.070 19,042,270 1.0563 -1.00%
1996-07-05 0 10.05 10.00 10.05 10.00 10.30 1,104,000 11,102,700 10.057 1.065 1.059 1.065 1.059 1.091 10,422,740 1.0652 -0.99%
1996-07-04 0 10.15 10.10 10.20 10.15 10.40 258,000 2,632,150 10.202 1.075 1.070 1.080 1.075 1.102 2,435,749 1.0806 -0.98%
1996-07-03 0 10.25 10.15 10.30 10.20 10.50 882,000 9,074,150 10.288 1.086 1.075 1.091 1.080 1.112 8,326,863 1.0897 -0.49%
1996-07-02 0 10.30 10.30 10.35 10.05 10.30 1,146,150 11,678,763 10.190 1.091 1.091 1.096 1.065 1.091 10,820,673 1.0793 3.52%
1996-07-01 0 9.950 9.950 10.00 9.950 10.15 890,210 8,950,387 10.054 1.054 1.054 1.059 1.054 1.075 8,404,373 1.0650 0.51%
1996-06-28 0 9.900 9.800 9.950 9.800 10.60 2,367,941 23,986,673 10.130 1.049 1.038 1.054 1.038 1.123 22,355,465 1.0730 -6.60%
1996-06-27 0 10.60 10.50 10.60 9.250 10.60 8,598,030 83,671,147 9.7314 1.123 1.112 1.123 0.980 1.123 81,173,035 1.0308 16.48%
1996-06-26 0 9.100 9.100 9.200 8.950 9.250 8,342,300 75,407,000 9.0391 0.964 0.964 0.974 0.948 0.980 78,758,717 0.9574 1.68%
1996-06-25 0 8.950 8.900 9.000 8.800 9.100 1,758,000 15,791,750 8.9828 0.948 0.943 0.953 0.932 0.964 16,597,080 0.9515 3.47%
1996-06-24 0 8.650 8.600 8.650 8.600 8.750 2,254,000 19,559,950 8.6779 0.916 0.911 0.916 0.911 0.927 21,279,761 0.9192 0.58%
1996-06-21 0 8.600 - 8.600 8.600 8.700 159,000 1,381,700 8.6899 0.911 - 0.911 0.911 0.922 1,501,101 0.9205 -2.27%
1996-06-19 0 8.800 8.800 8.850 8.750 8.850 832,100 7,322,745 8.8003 0.932 0.932 0.937 0.927 0.937 7,855,763 0.9321 0.00%
1996-06-18 0 8.800 8.800 8.900 8.800 8.900 602,000 5,323,750 8.8434 0.932 0.932 0.943 0.932 0.943 5,683,414 0.9367 -0.56%
1996-06-14 0 8.850 8.800 8.850 8.800 8.900 353,075 3,129,399 8.8633 0.937 0.932 0.937 0.932 0.943 3,333,341 0.9388 -0.56%
1996-06-13 0 8.900 8.850 8.900 8.850 8.900 200,012 1,773,514 8.8670 0.943 0.937 0.943 0.937 0.943 1,888,291 0.9392 0.00%
1996-06-12 0 8.900 8.850 8.900 8.900 8.900 537,000 4,779,300 8.9000 0.943 0.937 0.943 0.943 0.943 5,069,757 0.9427 -0.56%
1996-06-11 0 8.950 8.900 8.950 8.900 8.950 1,174,800 10,500,420 8.9380 0.948 0.943 0.948 0.943 0.948 11,091,155 0.9467 0.56%
1996-06-10 0 8.900 8.900 9.000 8.900 8.900 396,000 3,524,400 8.9000 0.943 0.943 0.953 0.943 0.943 3,738,591 0.9427 0.00%
1996-06-07 0 8.900 8.900 8.950 8.900 8.900 124,000 1,103,600 8.9000 0.943 0.943 0.948 0.943 0.943 1,170,670 0.9427 -0.56%
1996-06-06 0 8.950 8.900 8.950 - - 0 0 - 0.948 0.943 0.948 - - 0 - -0.56%
1996-06-05 0 9.000 8.850 9.000 8.950 9.000 203,000 1,821,950 8.9751 0.953 0.937 0.953 0.948 0.953 1,916,500 0.9507 0.00%
1996-06-04 0 9.000 8.850 9.000 9.000 9.100 1,587,000 14,315,200 9.0203 0.953 0.937 0.953 0.953 0.964 14,982,689 0.9554 0.00%
1996-06-03 0 9.000 8.950 9.000 8.850 9.000 1,013,000 9,035,400 8.9194 0.953 0.948 0.953 0.937 0.953 9,563,619 0.9448 1.69%
1996-05-31 0 8.850 8.850 9.000 8.850 9.000 335,000 2,982,650 8.9034 0.937 0.937 0.953 0.937 0.953 3,162,697 0.9431 0.00%
1996-05-30 0 8.850 8.800 8.900 8.800 8.850 266,195 2,344,098 8.8059 0.937 0.932 0.943 0.932 0.937 2,513,117 0.9327 1.72%
1996-05-29 0 8.700 8.700 8.750 8.700 8.800 622,000 5,422,360 8.7176 0.922 0.922 0.927 0.922 0.932 5,872,232 0.9234 -1.14%
1996-05-28 0 8.800 8.750 8.800 8.700 8.850 409,300 3,597,750 8.7900 0.932 0.927 0.932 0.922 0.937 3,864,155 0.9311 0.00%
1996-05-27 0 8.800 8.800 8.900 8.750 8.800 15,100 132,700 8.7881 0.932 0.932 0.943 0.927 0.932 142,557 0.9309 0.57%
1996-05-24 0 8.750 8.750 8.850 8.750 8.800 177,000 1,552,050 8.7686 0.927 0.927 0.937 0.927 0.932 1,671,037 0.9288 0.00%
1996-05-23 0 8.750 8.750 8.900 8.750 8.900 760,710 6,708,906 8.8193 0.927 0.927 0.943 0.927 0.943 7,181,778 0.9342 -1.13%
1996-05-22 0 8.850 8.800 8.850 8.800 8.950 697,640 6,186,054 8.8671 0.937 0.932 0.937 0.932 0.948 6,586,341 0.9392 -0.56%
1996-05-21 0 8.900 8.900 8.950 8.750 8.900 743,000 6,571,900 8.8451 0.943 0.943 0.948 0.927 0.943 7,014,580 0.9369 2.30%
1996-05-20 0 8.700 8.650 8.700 8.700 8.750 1,367,000 11,893,000 8.7001 0.922 0.916 0.922 0.922 0.927 12,905,693 0.9215 0.58%
1996-05-17 0 8.650 8.600 8.650 8.600 8.700 532,000 4,596,250 8.6396 0.916 0.911 0.916 0.911 0.922 5,022,552 0.9151 1.17%
1996-05-16 0 8.550 8.550 8.600 8.550 8.650 314,810 2,702,411 8.5843 0.906 0.906 0.911 0.906 0.916 2,972,086 0.9093 -1.16%
1996-05-15 0 8.650 8.600 8.650 8.550 8.700 1,171,100 10,067,340 8.5965 0.916 0.911 0.916 0.906 0.922 11,056,223 0.9106 1.17%
1996-05-14 0 8.550 8.500 8.550 8.300 8.650 226,750 1,936,438 8.5400 0.906 0.900 0.906 0.879 0.916 2,140,721 0.9046 1.79%
1996-05-13 0 8.400 8.350 8.400 8.250 8.450 20,000 168,400 8.4200 0.890 0.884 0.890 0.874 0.895 188,818 0.8919 1.20%
1996-05-10 0 8.300 8.300 8.500 8.200 8.500 393,383 3,279,333 8.3362 0.879 0.879 0.900 0.869 0.900 3,713,885 0.8830 1.84%
1996-05-09 0 8.150 8.100 8.150 8.150 8.200 639,000 5,217,300 8.1648 0.863 0.858 0.863 0.863 0.869 6,032,727 0.8648 0.00%
1996-05-08 0 8.150 8.100 8.150 8.100 8.350 573,800 4,690,400 8.1743 0.863 0.858 0.863 0.858 0.884 5,417,181 0.8658 -2.98%
1996-05-07 0 8.400 8.350 8.400 8.400 8.650 261,000 2,201,200 8.4337 0.890 0.884 0.890 0.890 0.916 2,464,072 0.8933 -3.45%
1996-05-06 0 8.700 8.650 8.750 8.650 8.700 22,000 190,800 8.6727 0.922 0.916 0.927 0.916 0.922 207,700 0.9186 0.58%
1996-05-03 0 8.650 8.600 8.700 8.600 8.750 609,000 5,273,250 8.6589 0.916 0.911 0.922 0.911 0.927 5,749,501 0.9172 -3.35%
1996-05-02 0 8.950 8.900 8.950 8.900 8.950 514,000 4,598,950 8.9474 0.948 0.943 0.948 0.943 0.948 4,852,616 0.9477 0.00%
1996-05-01 0 8.950 8.950 9.000 8.950 9.000 147,000 1,319,000 8.9728 0.948 0.948 0.953 0.948 0.953 1,387,810 0.9504 0.00%
1996-04-30 0 8.950 8.950 9.000 8.950 9.000 1,146,200 10,312,690 8.9973 0.948 0.948 0.953 0.948 0.953 10,821,145 0.9530 -0.56%
1996-04-29 0 9.000 8.950 9.000 8.950 9.000 1,422,000 12,776,700 8.9850 0.953 0.948 0.953 0.948 0.953 13,424,942 0.9517 0.56%
1996-04-26 0 8.950 8.800 8.950 8.950 9.050 2,974,410 26,773,947 9.0014 0.948 0.932 0.948 0.948 0.959 28,081,071 0.9535 -1.10%
1996-04-25 0 9.050 9.000 9.050 9.000 9.250 1,049,300 9,579,570 9.1295 0.959 0.953 0.959 0.953 0.980 9,906,323 0.9670 0.00%
1996-04-24 0 9.050 9.000 9.150 8.800 9.100 1,564,400 14,064,680 8.9905 0.959 0.953 0.969 0.932 0.964 14,769,325 0.9523 4.02%
1996-04-23 0 8.700 8.700 8.750 8.300 8.700 584,904 5,057,132 8.6461 0.922 0.922 0.927 0.879 0.922 5,522,013 0.9158 2.96%
1996-04-22 0 8.450 8.400 8.450 8.300 8.500 851,000 7,135,800 8.3852 0.895 0.890 0.895 0.879 0.900 8,034,195 0.8882 1.81%
1996-04-19 0 8.300 8.250 8.300 8.300 8.350 95,000 788,950 8.3047 0.879 0.874 0.879 0.879 0.884 896,884 0.8797 -1.78%
1996-04-18 0 8.450 8.400 8.450 8.300 8.450 171,000 1,442,800 8.4374 0.895 0.890 0.895 0.879 0.895 1,614,392 0.8937 0.60%
1996-04-17 0 8.400 8.400 8.450 8.400 8.500 290,000 2,442,400 8.4221 0.890 0.890 0.895 0.890 0.900 2,737,857 0.8921 0.00%
1996-04-16 0 8.400 8.300 8.400 8.300 8.400 68,000 569,700 8.3779 0.890 0.879 0.890 0.879 0.890 641,980 0.8874 1.20%
1996-04-15 0 8.300 8.250 8.300 8.150 8.400 460,000 3,802,600 8.2665 0.879 0.874 0.879 0.863 0.890 4,342,808 0.8756 -1.19%
1996-04-12 0 8.400 8.300 8.400 8.400 8.750 472,000 4,073,800 8.6309 0.890 0.879 0.890 0.890 0.927 4,456,099 0.9142 -3.45%
1996-04-11 0 8.700 8.700 8.750 8.700 8.800 199,000 1,737,550 8.7314 0.922 0.922 0.927 0.922 0.932 1,878,737 0.9249 -2.25%
1996-04-10 0 8.900 8.900 9.000 8.800 9.000 668,500 5,914,575 8.8475 0.943 0.943 0.953 0.932 0.953 6,311,233 0.9372 1.71%
1996-04-09 0 8.750 8.700 8.750 8.700 8.950 539,200 4,745,485 8.8010 0.927 0.922 0.927 0.922 0.948 5,090,527 0.9322 0.00%
1996-04-03 0 8.750 8.700 8.750 8.650 8.800 698,116 6,077,586 8.7057 0.927 0.922 0.927 0.916 0.932 6,590,835 0.9221 1.74%
1996-04-02 0 8.600 8.550 8.650 8.450 8.750 859,260 7,353,132 8.5575 0.911 0.906 0.916 0.895 0.927 8,112,177 0.9064 1.18%
1996-04-01 0 8.500 8.450 8.500 8.450 8.700 60,427 513,380 8.4959 0.900 0.895 0.900 0.895 0.922 570,485 0.8999 0.00%
1996-03-29 0 8.500 - 8.500 8.450 8.550 658,000 5,584,150 8.4866 0.900 - 0.900 0.895 0.906 6,212,104 0.8989 0.59%
1996-03-28 0 8.450 8.300 8.500 8.450 8.500 211,000 1,787,700 8.4725 0.895 0.879 0.900 0.895 0.900 1,992,027 0.8974 -0.59%
1996-03-27 0 8.500 8.400 8.500 8.450 8.600 7,000 59,300 8.4714 0.900 0.890 0.900 0.895 0.911 66,086 0.8973 2.41%
1996-03-26 0 8.300 8.300 - 8.250 8.350 473,100 3,923,295 8.2927 0.879 0.879 - 0.874 0.884 4,466,484 0.8784 0.00%
1996-03-25 0 8.300 8.250 8.300 8.250 8.450 843,280 7,002,126 8.3034 0.879 0.874 0.879 0.874 0.895 7,961,312 0.8795 -0.60%
1996-03-22 0 8.350 8.300 8.350 8.200 8.350 298,950 2,482,395 8.3037 0.884 0.879 0.884 0.869 0.884 2,822,353 0.8795 -1.18%
1996-03-21 0 8.450 8.400 8.450 8.450 8.550 553,995 4,692,954 8.4711 0.895 0.890 0.895 0.895 0.906 5,230,205 0.8973 0.00%
1996-03-20 0 8.450 8.450 8.500 8.450 8.550 307,950 2,610,688 8.4776 0.895 0.895 0.900 0.895 0.906 2,907,321 0.8980 0.00%
1996-03-19 0 8.450 8.400 8.450 8.400 8.700 4,502,200 38,036,870 8.4485 0.895 0.890 0.895 0.890 0.922 42,504,764 0.8949 1.81%
1996-03-18 0 8.300 8.300 8.500 8.150 8.800 1,877,700 16,024,250 8.5340 0.879 0.879 0.900 0.863 0.932 17,727,155 0.9039 3.75%
1996-03-15 0 8.000 7.950 8.150 7.900 8.000 981,000 7,798,950 7.9500 0.847 0.842 0.863 0.837 0.847 9,261,511 0.8421 0.00%
1996-03-14 0 8.000 7.850 8.000 7.800 8.000 930,000 7,342,050 7.8947 0.847 0.831 0.847 0.826 0.847 8,780,025 0.8362 2.56%
1996-03-13 0 7.800 7.800 7.850 7.800 7.950 693,000 5,443,050 7.8543 0.826 0.826 0.831 0.826 0.842 6,542,535 0.8319 -3.11%
1996-03-12 0 8.050 8.000 8.050 7.900 8.050 963,620 7,650,200 7.9390 0.853 0.847 0.853 0.837 0.853 9,097,428 0.8409 3.21%
1996-03-11 0 7.800 7.750 7.800 7.750 8.000 1,786,030 14,060,781 7.8726 0.826 0.821 0.826 0.821 0.847 16,861,709 0.8339 -6.02%
1996-03-08 0 8.300 8.200 8.350 8.100 8.350 1,303,400 10,731,150 8.2332 0.879 0.869 0.884 0.858 0.884 12,305,253 0.8721 2.47%
1996-03-07 0 8.100 8.050 8.150 8.000 8.150 557,316 4,489,783 8.0561 0.858 0.853 0.863 0.847 0.863 5,261,558 0.8533 0.00%
1996-03-06 0 8.100 8.050 8.100 8.050 8.100 284,400 2,292,750 8.0617 0.858 0.853 0.858 0.853 0.858 2,684,988 0.8539 -0.61%
1996-03-05 0 8.150 8.100 8.150 8.050 8.150 273,624 2,206,586 8.0643 0.863 0.858 0.863 0.853 0.863 2,583,253 0.8542 1.87%
1996-03-04 0 8.000 7.950 8.100 8.000 8.050 801,700 6,445,440 8.0397 0.847 0.842 0.858 0.847 0.853 7,568,760 0.8516 -0.62%
1996-03-01 0 8.050 7.950 8.050 7.900 8.050 2,312,450 18,471,530 7.9879 0.853 0.842 0.853 0.837 0.853 21,831,581 0.8461 1.90%
1996-02-29 0 7.900 7.800 7.900 7.800 7.900 167,195 1,304,663 7.8032 0.837 0.826 0.837 0.826 0.837 1,578,469 0.8265 1.28%
1996-02-28 0 7.800 7.750 7.800 7.700 7.800 1,391,000 10,604,800 7.6239 0.826 0.821 0.826 0.816 0.826 13,132,275 0.8075 2.63%
1996-02-27 0 7.600 7.600 7.750 7.600 7.600 2,800 21,080 7.5286 0.805 0.805 0.821 0.805 0.805 26,434 0.7974 -1.94%
1996-02-26 0 7.750 7.750 7.800 7.750 7.800 946,600 7,347,500 7.7620 0.821 0.821 0.826 0.821 0.826 8,936,744 0.8222 -0.64%
1996-02-23 0 7.800 7.800 7.850 7.600 7.850 488,000 3,776,050 7.7378 0.826 0.826 0.831 0.805 0.831 4,607,153 0.8196 1.30%
1996-02-22 0 7.700 7.650 7.700 7.700 7.900 314,000 2,434,350 7.7527 0.816 0.810 0.816 0.816 0.837 2,964,439 0.8212 -1.28%
1996-02-16 0 7.800 7.750 7.800 7.800 7.950 552,740 4,326,750 7.8278 0.826 0.821 0.826 0.826 0.842 5,218,356 0.8291 0.00%
1996-02-15 0 7.800 7.750 7.800 7.800 7.900 450,620 3,544,405 7.8656 0.826 0.821 0.826 0.826 0.837 4,254,253 0.8331 -1.27%
1996-02-14 0 7.900 7.800 7.900 7.900 7.900 20,900 164,750 7.8828 0.837 0.826 0.837 0.837 0.837 197,315 0.8350 0.00%
1996-02-13 0 7.900 7.850 7.900 7.900 7.950 404,000 3,196,000 7.9109 0.837 0.831 0.837 0.837 0.842 3,814,119 0.8379 -1.25%
1996-02-12 0 8.000 7.900 8.000 7.900 8.000 76,360 606,622 7.9442 0.847 0.837 0.847 0.837 0.847 720,906 0.8415 0.00%
1996-02-09 0 8.000 - 8.000 7.900 8.050 1,082,140 8,645,308 7.9891 0.847 - 0.847 0.837 0.853 10,216,362 0.8462 0.00%
1996-02-08 0 8.000 8.000 8.050 7.950 8.050 606,100 4,841,895 7.9886 0.847 0.847 0.853 0.842 0.853 5,722,122 0.8462 0.00%
1996-02-07 0 8.000 8.000 8.050 7.950 8.050 523,497 4,185,252 7.9948 0.847 0.847 0.853 0.842 0.853 4,942,276 0.8468 0.00%
1996-02-06 0 8.000 8.000 8.050 8.000 8.050 1,131,250 9,063,271 8.0117 0.847 0.847 0.853 0.847 0.853 10,680,004 0.8486 0.00%
1996-02-05 0 8.000 8.000 8.050 7.950 8.050 966,000 7,729,930 8.0020 0.847 0.847 0.853 0.842 0.853 9,119,897 0.8476 0.00%
1996-02-02 0 8.000 8.000 8.050 8.000 8.100 982,500 7,874,425 8.0147 0.847 0.847 0.853 0.847 0.858 9,275,672 0.8489 0.00%
1996-02-01 0 8.000 8.000 8.100 8.000 8.100 345,200 2,767,100 8.0159 0.847 0.847 0.858 0.847 0.858 3,258,994 0.8491 -1.84%
1996-01-31 0 8.150 8.000 8.150 8.000 8.150 1,407,810 11,281,003 8.0132 0.863 0.847 0.863 0.847 0.863 13,290,976 0.8488 1.87%
1996-01-30 0 8.000 7.900 8.000 7.900 8.000 390,916 3,107,978 7.9505 0.847 0.837 0.847 0.837 0.847 3,690,594 0.8421 0.63%
1996-01-29 0 7.950 7.900 7.950 7.900 8.000 437,000 3,475,050 7.9521 0.842 0.837 0.842 0.837 0.847 4,125,668 0.8423 0.63%
1996-01-26 0 7.900 7.850 7.900 7.850 7.900 1,010,600 7,954,160 7.8707 0.837 0.831 0.837 0.831 0.837 9,540,961 0.8337 -0.63%
1996-01-25 0 7.950 - 8.050 7.900 8.100 1,903,930 15,238,660 8.0038 0.842 - 0.853 0.837 0.858 17,974,789 0.8478 -0.63%
1996-01-24 0 8.000 7.900 8.000 7.800 8.050 3,221,160 25,504,494 7.9178 0.847 0.837 0.847 0.826 0.853 30,410,610 0.8387 3.90%
1996-01-23 0 7.700 7.550 7.750 7.500 7.700 4,485,900 33,975,210 7.5738 0.816 0.800 0.821 0.794 0.816 42,350,878 0.8022 2.67%
1996-01-22 0 7.500 7.450 7.500 7.400 7.600 618,000 4,618,450 7.4732 0.794 0.789 0.794 0.784 0.805 5,834,469 0.7916 0.67%
1996-01-19 0 7.450 7.350 7.450 7.350 7.450 558,300 4,132,585 7.4021 0.789 0.779 0.789 0.779 0.789 5,270,848 0.7840 0.00%
1996-01-18 0 7.450 7.400 7.450 7.400 7.500 205,000 1,529,600 7.4615 0.789 0.784 0.789 0.784 0.794 1,935,382 0.7903 -0.67%
1996-01-17 0 7.500 7.450 7.500 7.450 7.500 10,662,520 77,457,368 7.2645 0.794 0.789 0.794 0.789 0.794 100,663,653 0.7695 1.35%
1996-01-16 0 7.400 7.350 7.400 7.400 7.700 415,300 3,084,685 7.4276 0.784 0.779 0.784 0.784 0.816 3,920,801 0.7867 -5.13%
1996-01-15 0 7.800 7.650 7.800 7.700 7.800 918,350 7,100,165 7.7314 0.826 0.810 0.826 0.816 0.826 8,670,039 0.8189 1.96%
1996-01-12 0 7.650 7.650 7.700 7.550 7.750 331,000 2,533,500 7.6541 0.810 0.810 0.816 0.800 0.821 3,124,934 0.8107 -1.92%
1996-01-11 0 7.800 7.600 7.800 7.400 7.800 706,000 5,278,850 7.4771 0.826 0.805 0.826 0.784 0.826 6,665,267 0.7920 2.63%
1996-01-10 0 7.600 7.600 8.000 7.450 7.600 571,810 4,291,657 7.5054 0.805 0.805 0.847 0.789 0.805 5,398,394 0.7950 -0.65%
1996-01-09 0 7.650 7.500 7.650 7.650 7.800 425,000 3,269,300 7.6925 0.810 0.794 0.810 0.810 0.826 4,012,377 0.8148 -2.55%
1996-01-08 0 7.850 7.800 7.900 7.700 7.900 1,863,460 14,609,358 7.8399 0.831 0.826 0.837 0.816 0.837 17,592,716 0.8304 1.29%
1996-01-05 0 7.750 7.700 7.750 7.300 7.750 801,450 6,101,365 7.6129 0.821 0.816 0.821 0.773 0.821 7,566,399 0.8064 0.00%
1996-01-04 0 7.750 7.650 7.800 7.650 7.800 4,759,144 36,598,479 7.6901 0.821 0.810 0.826 0.810 0.826 44,930,544 0.8146 1.31%
1996-01-03 0 7.650 7.600 7.650 7.350 7.650 4,674,756 35,208,255 7.5316 0.810 0.805 0.810 0.779 0.810 44,133,846 0.7978 4.79%
1996-01-02 0 7.300 7.300 7.400 6.950 7.300 1,688,200 11,980,160 7.0964 0.773 0.773 0.784 0.736 0.773 15,938,106 0.7517 1.39%
1995-12-29 0 7.200 7.050 7.200 6.800 7.200 1,643,200 11,485,165 6.9895 0.763 0.747 0.763 0.720 0.763 15,513,267 0.7403 5.88%
1995-12-28 0 6.800 6.750 6.850 6.700 6.800 299,000 2,022,700 6.7649 0.720 0.715 0.726 0.710 0.720 2,822,825 0.7166 1.04%
1995-12-27 0 6.850 6.850 6.900 6.700 6.850 564,400 3,807,350 6.7458 0.713 0.713 0.718 0.697 0.713 5,423,446 0.7020 2.24%
1995-12-22 0 6.700 6.500 6.700 6.400 6.700 688,000 4,477,950 6.5086 0.697 0.676 0.697 0.666 0.697 6,611,146 0.6773 5.51%
1995-12-21 0 6.350 6.300 6.350 6.250 6.350 612,500 3,885,150 6.3431 0.661 0.656 0.661 0.650 0.661 5,885,650 0.6601 1.60%
1995-12-20 0 6.250 6.250 6.300 6.250 6.450 614,000 3,865,400 6.2954 0.650 0.650 0.656 0.650 0.671 5,900,064 0.6551 -3.85%
1995-12-19 0 6.500 6.450 6.500 6.350 6.500 1,490,100 9,620,610 6.4564 0.676 0.671 0.676 0.661 0.676 14,318,705 0.6719 0.78%
1995-12-18 0 6.450 6.400 6.500 6.250 6.450 1,769,500 11,262,650 6.3649 0.671 0.666 0.676 0.650 0.671 17,003,523 0.6624 3.20%
1995-12-15 0 6.250 6.200 6.250 6.150 6.300 2,075,600 12,963,090 6.2455 0.650 0.645 0.650 0.640 0.656 19,944,906 0.6499 0.00%
1995-12-14 0 6.250 6.250 6.300 6.200 6.250 387,032 2,417,784 6.2470 0.650 0.650 0.656 0.645 0.650 3,719,077 0.6501 0.00%
1995-12-13 0 6.250 6.200 6.250 6.200 6.250 332,000 2,069,400 6.2331 0.650 0.645 0.650 0.645 0.650 3,190,262 0.6487 0.00%
1995-12-12 0 6.250 6.200 6.250 6.200 6.300 417,000 2,600,300 6.2357 0.650 0.645 0.650 0.645 0.656 4,007,047 0.6489 0.81%
1995-12-11 0 6.200 6.150 6.200 6.100 6.200 446,420 2,735,886 6.1285 0.645 0.640 0.645 0.635 0.645 4,289,750 0.6378 0.00%
1995-12-08 0 6.200 6.100 6.200 6.050 6.200 716,900 4,386,620 6.1189 0.645 0.635 0.645 0.630 0.645 6,888,853 0.6368 0.81%
1995-12-07 0 6.150 6.150 6.200 5.800 6.250 1,318,100 8,019,210 6.0839 0.640 0.640 0.645 0.604 0.650 12,665,919 0.6331 7.89%
1995-12-06 0 5.700 5.700 5.750 5.550 5.800 417,000 2,367,050 5.6764 0.593 0.593 0.598 0.578 0.604 4,007,047 0.5907 1.79%
1995-12-05 0 5.600 - 5.600 5.600 5.650 24,000 134,600 5.6083 0.583 - 0.583 0.583 0.588 230,621 0.5836 -0.88%
1995-12-04 0 5.650 - 5.650 5.650 5.700 476,000 2,705,500 5.6838 0.588 - 0.588 0.588 0.593 4,573,991 0.5915 -0.88%
1995-12-01 0 5.700 5.650 5.800 5.600 5.700 431,000 2,441,550 5.6648 0.593 0.588 0.604 0.583 0.593 4,141,576 0.5895 1.79%
1995-11-30 0 5.600 - 5.600 5.600 5.750 440,500 2,483,350 5.6376 0.583 - 0.583 0.583 0.598 4,232,863 0.5867 -1.75%
1995-11-29 0 5.700 5.650 5.700 5.650 5.750 1,562,050 8,834,868 5.6559 0.593 0.588 0.593 0.588 0.598 15,010,089 0.5886 -0.87%
1995-11-28 0 5.750 5.700 5.800 5.500 5.750 154,000 862,800 5.6026 0.598 0.593 0.604 0.572 0.598 1,479,821 0.5830 4.55%
1995-11-27 0 5.500 5.500 5.600 5.500 5.500 29,100 160,025 5.4991 0.572 0.572 0.583 0.572 0.572 279,628 0.5723 0.00%
1995-11-24 0 5.500 5.450 5.500 5.450 5.500 55,000 300,250 5.4591 0.572 0.567 0.572 0.567 0.572 528,507 0.5681 1.85%
1995-11-23 0 5.400 5.400 5.450 5.400 5.400 107,000 577,800 5.4000 0.562 0.562 0.567 0.562 0.562 1,028,187 0.5620 0.00%
1995-11-22 0 5.400 5.400 5.450 5.400 5.400 199,000 1,074,600 5.4000 0.562 0.562 0.567 0.562 0.562 1,912,236 0.5620 0.00%
1995-11-21 0 5.400 5.400 5.450 5.400 5.400 338,000 1,825,200 5.4000 0.562 0.562 0.567 0.562 0.562 3,247,918 0.5620 0.00%
1995-11-20 0 5.400 5.400 5.450 5.400 5.450 146,000 789,200 5.4055 0.562 0.562 0.567 0.562 0.567 1,402,947 0.5625 -0.92%
1995-11-17 0 5.450 5.400 5.450 5.400 5.500 101,000 548,200 5.4277 0.567 0.562 0.567 0.562 0.572 970,532 0.5648 0.00%
1995-11-16 0 5.450 5.400 5.500 5.400 5.450 143,630 780,550 5.4344 0.567 0.562 0.572 0.562 0.567 1,380,173 0.5655 0.00%
1995-11-15 0 5.450 5.450 5.600 5.450 5.450 41,000 223,450 5.4500 0.567 0.567 0.583 0.567 0.567 393,978 0.5672 0.00%
1995-11-14 0 5.450 5.450 5.500 5.400 5.450 105,050 572,460 5.4494 0.567 0.567 0.572 0.562 0.567 1,009,449 0.5671 0.00%
1995-11-13 0 5.450 5.450 5.500 5.450 5.450 16,200 88,240 5.4469 0.567 0.567 0.572 0.567 0.567 155,669 0.5668 0.00%
1995-11-10 0 5.450 5.450 5.500 5.450 5.450 280,000 1,526,000 5.4500 0.567 0.567 0.572 0.567 0.567 2,690,583 0.5672 0.00%
1995-11-09 0 5.450 5.450 5.500 5.450 5.450 389,000 2,120,050 5.4500 0.567 0.567 0.572 0.567 0.567 3,737,988 0.5672 0.00%
1995-11-08 0 5.450 5.350 5.450 5.450 5.450 100,000 545,000 5.4500 0.567 0.557 0.567 0.567 0.567 960,922 0.5672 -0.91%
1995-11-07 0 5.500 5.450 5.500 5.500 5.600 52,000 286,200 5.5038 0.572 0.567 0.572 0.572 0.583 499,680 0.5728 -1.79%
1995-11-06 0 5.600 5.600 5.650 5.550 5.600 95,000 531,500 5.5947 0.583 0.583 0.588 0.578 0.583 912,876 0.5822 0.00%
1995-11-03 0 5.600 5.550 5.650 5.600 5.650 107,000 599,700 5.6047 0.583 0.578 0.588 0.583 0.588 1,028,187 0.5833 0.00%
1995-11-02 0 5.600 5.600 5.650 5.500 5.650 138,720 777,122 5.6021 0.583 0.583 0.588 0.572 0.588 1,332,992 0.5830 0.00%
1995-10-31 0 5.600 5.350 - 5.200 5.600 773,000 3,981,250 5.1504 0.583 0.557 - 0.541 0.583 7,427,930 0.5360 8.74%
1995-10-30 0 5.150 5.150 5.300 5.150 5.200 24,000 124,300 5.1792 0.536 0.536 0.552 0.536 0.541 230,621 0.5390 -5.50%
1995-10-27 0 5.450 5.100 5.450 5.450 5.450 8,000 43,600 5.4500 0.567 0.531 0.567 0.567 0.567 76,874 0.5672 -1.80%
1995-10-26 0 5.550 - 5.550 - - 0 0 - 0.578 - 0.578 - - 0 - -0.89%
1995-10-25 0 5.600 - 5.600 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
1995-10-24 0 5.600 - 5.600 - - 0 0 - 0.583 - 0.583 - - 0 - 0.00%
1995-10-23 0 5.600 5.600 5.800 5.600 5.650 19,000 106,500 5.6053 0.583 0.583 0.604 0.583 0.588 182,575 0.5833 0.00%
1995-10-20 0 5.600 5.600 5.650 5.600 5.650 222,000 1,243,700 5.6023 0.583 0.583 0.588 0.583 0.588 2,133,248 0.5830 1.82%
1995-10-19 0 5.500 5.500 5.550 5.500 5.500 212,000 1,166,000 5.5000 0.572 0.572 0.578 0.572 0.572 2,037,156 0.5724 0.00%
1995-10-18 0 5.500 5.350 5.600 5.350 5.500 147,000 799,000 5.4354 0.572 0.557 0.583 0.557 0.572 1,412,556 0.5656 2.80%
1995-10-17 0 5.350 5.350 5.400 5.300 5.350 149,000 795,050 5.3359 0.557 0.557 0.562 0.552 0.557 1,431,774 0.5553 0.00%
1995-10-16 0 5.350 5.300 5.400 5.250 5.350 106,000 563,250 5.3137 0.557 0.552 0.562 0.546 0.557 1,018,578 0.5530 4.90%
1995-10-13 0 5.100 5.100 5.150 5.000 5.250 731,000 3,742,150 5.1192 0.531 0.531 0.536 0.520 0.546 7,024,343 0.5327 -5.56%
1995-10-12 0 5.400 - 5.400 5.400 5.400 259,000 1,398,600 5.4000 0.562 - 0.562 0.562 0.562 2,488,789 0.5620 -0.92%
1995-10-11 0 5.450 5.300 5.450 5.450 5.450 251,552 1,370,493 5.4481 0.567 0.552 0.567 0.567 0.567 2,417,220 0.5670 -0.91%
1995-10-10 0 5.500 5.350 5.500 5.500 5.500 341,000 1,875,500 5.5000 0.572 0.557 0.572 0.572 0.572 3,276,746 0.5724 0.00%
1995-10-09 0 5.500 5.500 5.650 5.500 5.600 189,000 1,050,500 5.5582 0.572 0.572 0.588 0.572 0.583 1,816,143 0.5784 -1.79%
1995-10-06 0 5.600 5.600 5.650 5.550 5.650 705,000 3,948,000 5.6000 0.583 0.583 0.588 0.578 0.588 6,774,503 0.5828 0.00%
1995-10-05 0 5.600 5.600 5.650 5.600 5.700 1,602,420 9,064,818 5.6570 0.583 0.583 0.588 0.583 0.593 15,398,013 0.5887 -0.88%
1995-10-04 0 5.650 5.600 5.700 5.600 5.650 800,000 4,487,750 5.6097 0.588 0.583 0.593 0.583 0.588 7,687,380 0.5838 1.80%
1995-10-03 0 5.550 5.250 5.550 5.450 5.600 441,000 2,439,300 5.5313 0.578 0.546 0.578 0.567 0.583 4,237,668 0.5756 1.83%
1995-10-02 0 5.450 5.450 5.500 5.350 5.600 352,500 1,924,200 5.4587 0.567 0.567 0.572 0.557 0.583 3,387,252 0.5681 -2.68%
1995-09-29 0 5.600 5.550 5.600 5.550 5.600 231,000 1,289,650 5.5829 0.583 0.578 0.583 0.578 0.583 2,219,731 0.5810 0.00%
1995-09-28 0 5.600 5.550 5.600 5.500 5.650 146,000 813,750 5.5736 0.583 0.578 0.583 0.572 0.588 1,402,947 0.5800 -1.75%
1995-09-27 0 5.700 5.650 5.700 5.600 5.700 507,000 2,855,800 5.6327 0.593 0.588 0.593 0.583 0.593 4,871,877 0.5862 1.79%
1995-09-26 0 5.600 5.550 5.600 5.550 5.600 413,000 2,309,100 5.5910 0.583 0.578 0.583 0.578 0.583 3,968,610 0.5818 -1.75%
1995-09-25 0 5.700 5.650 5.700 5.650 5.750 631,210 3,601,784 5.7062 0.593 0.588 0.593 0.588 0.598 6,065,439 0.5938 0.00%
1995-09-22 0 5.700 5.700 5.750 5.650 5.750 1,464,000 8,378,850 5.7233 0.593 0.593 0.598 0.588 0.598 14,067,905 0.5956 0.88%
1995-09-21 0 5.650 5.650 5.750 5.600 5.800 400,100 2,276,690 5.6903 0.588 0.588 0.598 0.583 0.604 3,844,651 0.5922 -0.88%
1995-09-20 0 5.700 5.650 5.700 5.600 5.700 375,000 2,125,750 5.6687 0.593 0.588 0.593 0.583 0.593 3,603,459 0.5899 1.79%
1995-09-19 0 5.600 5.650 5.700 5.600 5.650 545,000 3,068,850 5.6309 0.583 0.588 0.593 0.583 0.588 5,237,027 0.5860 -2.61%
1995-09-18 0 5.750 5.600 5.750 5.700 6.000 713,420 4,120,110 5.7752 0.598 0.583 0.598 0.593 0.624 6,855,413 0.6010 0.00%
1995-09-15 0 5.750 5.700 5.800 5.450 5.850 1,313,730 7,359,742 5.6022 0.598 0.593 0.604 0.567 0.609 12,623,926 0.5830 7.48%
1995-09-14 0 5.350 5.300 5.400 5.250 5.400 336,400 1,788,370 5.3162 0.557 0.552 0.562 0.546 0.562 3,232,543 0.5532 3.88%
1995-09-13 0 5.150 5.100 5.200 5.150 5.150 115,000 592,250 5.1500 0.536 0.531 0.541 0.536 0.536 1,105,061 0.5359 0.00%
1995-09-12 0 5.150 5.100 5.150 5.100 5.150 350,000 1,786,850 5.1053 0.536 0.531 0.536 0.531 0.536 3,363,229 0.5313 0.00%
1995-09-11 0 5.150 5.150 5.200 5.100 5.150 114,000 584,800 5.1298 0.536 0.536 0.541 0.531 0.536 1,095,452 0.5338 0.98%
1995-09-08 0 5.100 5.100 5.150 5.100 5.300 856,000 4,435,550 5.1817 0.531 0.531 0.536 0.531 0.552 8,225,496 0.5392 -3.77%
1995-09-07 0 5.300 5.200 5.300 5.150 5.300 284,400 1,477,430 5.1949 0.552 0.541 0.552 0.536 0.552 2,732,863 0.5406 2.91%
1995-09-06 0 5.150 5.150 5.200 5.050 5.150 42,000 213,200 5.0762 0.536 0.536 0.541 0.526 0.536 403,587 0.5283 3.00%
1995-09-05 0 5.000 5.000 5.050 5.000 5.050 119,000 599,400 5.0370 0.520 0.520 0.526 0.520 0.526 1,143,498 0.5242 -0.40%
1995-09-04 0 5.200 5.200 5.300 5.200 5.200 76,000 394,100 5.1855 0.522 0.522 0.532 0.522 0.522 756,487 0.5210 0.00%
1995-09-01 0 5.200 5.150 5.200 5.150 5.200 100,000 516,000 5.1600 0.522 0.517 0.522 0.517 0.522 995,378 0.5184 0.97%
1995-08-31 0 5.150 - 5.300 5.150 5.150 22,000 113,300 5.1500 0.517 - 0.532 0.517 0.517 218,983 0.5174 -0.96%
1995-08-30 0 5.200 5.150 5.200 5.200 5.200 56,000 291,200 5.2000 0.522 0.517 0.522 0.522 0.522 557,412 0.5224 0.00%
1995-08-29 0 5.200 5.150 5.200 5.200 5.200 10,000 52,000 5.2000 0.522 0.517 0.522 0.522 0.522 99,538 0.5224 0.97%
1995-08-25 0 5.150 5.150 5.200 5.100 5.150 81,000 414,650 5.1191 0.517 0.517 0.522 0.512 0.517 806,256 0.5143 0.00%
1995-08-24 0 5.150 - 5.150 5.150 5.250 283,000 1,474,650 5.2108 0.517 - 0.517 0.517 0.527 2,816,919 0.5235 -2.83%
1995-08-23 0 5.300 5.250 5.300 5.250 5.300 151,000 793,750 5.2566 0.532 0.527 0.532 0.527 0.532 1,503,021 0.5281 0.95%
1995-08-22 0 5.250 5.250 5.300 5.250 5.250 55,000 288,750 5.2500 0.527 0.527 0.532 0.527 0.527 547,458 0.5274 0.00%
1995-08-21 0 5.250 5.250 5.300 5.200 5.250 111,000 581,200 5.2360 0.527 0.527 0.532 0.522 0.527 1,104,869 0.5260 0.00%
1995-08-18 0 5.250 5.200 5.300 5.200 5.250 165,000 860,750 5.2167 0.527 0.522 0.532 0.522 0.527 1,642,373 0.5241 -0.94%
1995-08-17 0 5.300 5.250 5.300 5.150 5.300 843,000 4,441,050 5.2681 0.532 0.527 0.532 0.517 0.532 8,391,035 0.5293 -0.93%
1995-08-16 0 5.350 5.300 5.400 5.200 5.400 775,000 4,144,050 5.3472 0.537 0.532 0.543 0.522 0.543 7,714,178 0.5372 2.88%
1995-08-15 0 5.200 5.100 5.250 5.050 5.200 153,000 780,300 5.1000 0.522 0.512 0.527 0.507 0.522 1,522,928 0.5124 2.97%
1995-08-14 0 5.050 5.050 5.100 5.050 5.100 319,600 1,626,390 5.0888 0.507 0.507 0.512 0.507 0.512 3,181,228 0.5112 -1.94%
1995-08-11 0 5.150 5.150 5.200 5.150 5.150 516,000 2,657,400 5.1500 0.517 0.517 0.522 0.517 0.517 5,136,150 0.5174 0.00%
1995-08-10 0 5.150 5.150 5.200 5.100 5.200 1,838,000 9,448,150 5.1405 0.517 0.517 0.522 0.512 0.522 18,295,044 0.5164 0.98%
1995-08-09 0 5.100 5.050 5.100 5.100 5.150 2,027,420 10,360,669 5.1103 0.512 0.507 0.512 0.512 0.517 20,180,489 0.5134 0.99%
1995-08-08 0 5.050 5.050 5.100 5.050 5.100 224,000 1,132,700 5.0567 0.507 0.507 0.512 0.507 0.512 2,229,646 0.5080 0.00%
1995-08-07 0 5.050 5.050 5.100 5.050 5.050 60,000 303,000 5.0500 0.507 0.507 0.512 0.507 0.507 597,227 0.5073 -0.98%
1995-08-04 0 5.100 5.050 5.100 5.050 5.100 451,000 2,294,500 5.0876 0.512 0.507 0.512 0.507 0.512 4,489,154 0.5111 0.00%
1995-08-03 0 5.100 5.050 5.100 5.100 5.150 801,020 4,089,598 5.1055 0.512 0.507 0.512 0.512 0.517 7,973,175 0.5129 0.00%
1995-08-02 0 5.100 5.050 5.100 5.050 5.100 1,353,000 6,890,600 5.0928 0.512 0.507 0.512 0.507 0.512 13,467,462 0.5116 0.99%
1995-08-01 0 5.050 5.000 5.100 5.050 5.100 452,000 2,293,200 5.0735 0.507 0.502 0.512 0.507 0.512 4,499,108 0.5097 0.00%
1995-07-31 0 5.050 5.000 5.050 5.000 5.050 1,301,000 6,528,550 5.0181 0.507 0.502 0.507 0.502 0.507 12,949,866 0.5041 1.00%
1995-07-28 0 5.000 5.000 5.050 5.000 5.200 656,000 3,333,750 5.0819 0.502 0.502 0.507 0.502 0.522 6,529,679 0.5106 0.00%
1995-07-27 0 5.000 5.000 5.050 4.900 5.100 982,680 4,920,205 5.0069 0.502 0.502 0.507 0.492 0.512 9,781,379 0.5030 2.56%
1995-07-26 0 4.875 4.875 4.900 4.875 4.900 148,000 722,700 4.8831 0.490 0.490 0.492 0.490 0.492 1,473,159 0.4906 0.00%
1995-07-25 0 4.875 4.850 4.875 4.775 4.875 256,000 1,235,725 4.8271 0.490 0.487 0.490 0.480 0.490 2,548,167 0.4849 2.09%
1995-07-24 0 4.775 4.725 4.800 4.800 4.875 207,000 999,325 4.8277 0.480 0.475 0.482 0.482 0.490 2,060,432 0.4850 -1.55%
1995-07-21 0 4.850 4.800 4.900 4.850 5.000 216,000 1,063,350 4.9229 0.487 0.482 0.492 0.487 0.502 2,150,016 0.4946 -3.00%
1995-07-20 0 5.000 4.975 5.100 4.800 5.000 219,000 1,081,025 4.9362 0.502 0.500 0.512 0.482 0.502 2,179,877 0.4959 -0.99%
1995-07-19 0 5.050 4.950 5.050 4.950 5.100 50,000 250,750 5.0150 0.507 0.497 0.507 0.497 0.512 497,689 0.5038 -0.98%
1995-07-18 0 5.100 4.975 5.100 4.850 5.100 936,000 4,631,575 4.9483 0.512 0.500 0.512 0.487 0.512 9,316,736 0.4971 2.00%
1995-07-17 0 5.000 4.975 5.000 4.975 5.150 239,000 1,201,125 5.0256 0.502 0.500 0.502 0.500 0.517 2,378,953 0.5049 -2.91%
1995-07-14 0 5.150 5.150 5.200 5.150 5.350 848,000 4,427,400 5.2210 0.517 0.517 0.522 0.517 0.537 8,440,804 0.5245 -3.74%
1995-07-13 0 5.350 5.400 5.450 5.350 5.700 807,436 4,470,803 5.5370 0.537 0.543 0.548 0.537 0.573 8,037,039 0.5563 -1.83%
1995-07-12 0 5.450 5.450 5.500 5.200 5.450 871,180 4,601,721 5.2822 0.548 0.548 0.553 0.522 0.548 8,671,533 0.5307 6.86%
1995-07-11 0 5.100 5.100 5.150 4.975 5.150 1,269,300 6,417,720 5.0561 0.512 0.512 0.517 0.500 0.517 12,634,331 0.5080 3.03%
1995-07-10 0 4.950 4.950 4.975 4.750 5.000 1,331,000 6,585,450 4.9477 0.497 0.497 0.500 0.477 0.502 13,248,479 0.4971 4.76%
1995-07-07 0 4.725 4.725 4.750 4.600 4.725 505,000 2,361,775 4.6768 0.475 0.475 0.477 0.462 0.475 5,026,658 0.4698 2.72%
1995-07-06 0 4.600 4.525 4.625 4.575 4.600 1,112,000 5,114,200 4.5991 0.462 0.455 0.465 0.460 0.462 11,068,601 0.4620 0.00%
1995-07-05 0 4.600 4.575 4.600 4.575 4.625 703,000 3,225,175 4.5877 0.462 0.460 0.462 0.460 0.465 6,997,506 0.4609 0.00%
1995-07-04 0 4.600 4.600 4.625 4.550 4.600 576,000 2,634,050 4.5730 0.462 0.462 0.465 0.457 0.462 5,733,376 0.4594 1.66%
1995-07-03 0 4.525 4.525 4.550 4.525 4.600 663,000 3,027,600 4.5665 0.455 0.455 0.457 0.455 0.462 6,599,355 0.4588 -2.16%
1995-06-30 0 4.625 4.625 4.650 4.550 4.650 266,500 1,232,100 4.6233 0.465 0.465 0.467 0.457 0.467 2,652,682 0.4645 1.65%
1995-06-29 0 4.550 4.525 4.575 4.500 4.550 620,519 2,817,209 4.5401 0.457 0.455 0.460 0.452 0.457 6,176,509 0.4561 0.00%
1995-06-28 0 4.550 4.525 4.575 4.525 4.650 586,000 2,691,700 4.5933 0.457 0.455 0.460 0.455 0.467 5,832,914 0.4615 -1.62%
1995-06-27 0 4.625 4.600 4.650 4.600 4.650 574,000 2,655,025 4.6255 0.465 0.462 0.467 0.462 0.467 5,713,469 0.4647 -0.54%
1995-06-26 0 4.650 4.650 4.725 4.650 4.675 232,200 1,082,700 4.6628 0.467 0.467 0.475 0.467 0.470 2,311,267 0.4684 -0.53%
1995-06-23 0 4.675 4.675 4.700 4.650 4.700 1,189,630 5,560,810 4.6744 0.470 0.470 0.472 0.467 0.472 11,841,313 0.4696 0.54%
1995-06-22 0 4.650 4.625 4.650 4.575 4.650 1,429,000 6,583,075 4.6068 0.467 0.465 0.467 0.460 0.467 14,223,949 0.4628 1.64%
1995-06-21 0 4.575 4.550 4.575 4.475 4.600 2,325,000 10,610,725 4.5638 0.460 0.457 0.460 0.450 0.462 23,142,534 0.4585 2.23%
1995-06-20 0 4.475 4.450 4.475 4.350 4.475 466,000 2,047,625 4.3940 0.450 0.447 0.450 0.437 0.450 4,638,461 0.4414 4.07%
1995-06-16 0 4.300 4.275 4.350 4.150 4.300 347,000 1,477,275 4.2573 0.432 0.429 0.437 0.417 0.432 3,453,961 0.4277 2.99%
1995-06-15 0 4.175 4.175 4.200 4.150 4.250 478,000 2,014,000 4.2134 0.419 0.419 0.422 0.417 0.427 4,757,906 0.4233 -1.76%
1995-06-14 0 4.250 4.225 4.250 4.200 4.375 618,000 2,627,900 4.2523 0.427 0.424 0.427 0.422 0.440 6,151,435 0.4272 -1.16%
1995-06-13 0 4.300 4.250 4.325 4.300 4.400 658,000 2,857,900 4.3433 0.432 0.427 0.435 0.432 0.442 6,549,586 0.4363 -1.15%
1995-06-12 0 4.350 4.350 4.375 4.350 4.375 64,000 278,750 4.3555 0.437 0.437 0.440 0.437 0.440 637,042 0.4376 -2.25%
1995-06-09 0 4.450 4.425 4.475 4.400 4.450 367,000 1,631,300 4.4450 0.447 0.445 0.450 0.442 0.447 3,653,037 0.4466 0.56%
1995-06-08 0 4.425 4.400 4.425 4.425 4.500 276,000 1,230,800 4.4594 0.445 0.442 0.445 0.445 0.452 2,747,243 0.4480 -1.67%
1995-06-07 0 4.500 4.475 4.500 4.450 4.625 1,849,000 8,416,350 4.5518 0.452 0.450 0.452 0.447 0.465 18,404,536 0.4573 0.56%
1995-06-06 0 4.475 4.500 4.525 4.475 4.525 1,241,000 5,571,500 4.4895 0.450 0.452 0.455 0.450 0.455 12,352,639 0.4510 -0.56%
1995-06-05 0 4.500 4.500 4.525 4.450 4.550 3,330,200 14,915,910 4.4790 0.452 0.452 0.455 0.447 0.457 33,148,072 0.4500 1.12%
1995-06-01 0 4.450 4.400 4.450 4.375 4.450 1,023,000 4,505,475 4.4042 0.447 0.442 0.447 0.440 0.447 10,182,715 0.4425 1.71%
1995-05-31 0 4.375 4.325 4.375 4.300 4.375 476,300 2,068,660 4.3432 0.440 0.435 0.440 0.432 0.440 4,740,985 0.4363 1.16%
1995-05-30 0 4.325 4.325 4.350 4.300 4.425 305,000 1,340,125 4.3939 0.435 0.435 0.437 0.432 0.445 3,035,902 0.4414 -2.81%
1995-05-29 0 4.450 4.425 4.450 4.450 4.500 706,000 3,151,950 4.4645 0.447 0.445 0.447 0.447 0.452 7,027,367 0.4485 -1.11%
1995-05-26 0 4.500 4.500 4.525 4.450 4.525 1,320,000 5,938,225 4.4987 0.452 0.452 0.455 0.447 0.455 13,138,987 0.4520 0.56%
1995-05-25 0 4.475 4.450 4.475 4.225 4.600 2,755,800 12,075,955 4.3820 0.450 0.447 0.450 0.424 0.462 27,430,622 0.4402 5.92%
1995-05-24 0 4.225 4.200 4.225 4.200 4.300 308,600 1,304,145 4.2260 0.424 0.422 0.424 0.422 0.432 3,071,736 0.4246 0.00%
1995-05-23 0 4.225 4.200 4.225 4.225 4.300 809,000 3,443,200 4.2561 0.424 0.422 0.424 0.424 0.432 8,052,607 0.4276 0.60%
1995-05-22 0 4.200 4.200 4.225 4.150 4.300 625,000 2,624,075 4.1985 0.422 0.422 0.424 0.417 0.432 6,221,111 0.4218 0.60%
1995-05-19 0 4.175 4.175 4.200 4.100 4.200 1,180,000 4,899,675 4.1523 0.419 0.419 0.422 0.412 0.422 11,745,458 0.4172 0.00%
1995-05-18 0 4.175 4.150 4.175 4.175 4.350 1,217,000 5,146,975 4.2292 0.419 0.417 0.419 0.419 0.437 12,113,748 0.4249 -2.91%
1995-05-17 0 4.300 4.275 4.300 4.100 4.325 3,143,000 13,153,125 4.1849 0.432 0.429 0.432 0.412 0.435 31,284,725 0.4204 3.61%
1995-05-16 0 4.150 4.150 4.175 4.150 4.300 1,425,200 5,973,225 4.1911 0.417 0.417 0.419 0.417 0.432 14,186,125 0.4211 -2.92%
1995-05-15 0 4.275 4.250 4.275 4.275 4.425 1,483,000 6,451,400 4.3502 0.429 0.427 0.429 0.429 0.445 14,761,453 0.4370 -2.84%
1995-05-12 0 4.400 4.400 4.425 4.150 4.400 1,743,680 7,548,373 4.3290 0.442 0.442 0.445 0.417 0.442 17,356,204 0.4349 7.32%
1995-05-11 0 4.100 4.075 4.100 4.100 4.175 424,000 1,748,575 4.1240 0.412 0.409 0.412 0.412 0.419 4,220,402 0.4143 0.61%
1995-05-10 0 4.075 4.075 4.100 4.025 4.150 319,300 1,299,288 4.0692 0.409 0.409 0.412 0.404 0.417 3,178,241 0.4088 1.87%
1995-05-09 0 4.000 4.000 4.050 4.000 4.050 258,450 1,041,683 4.0305 0.402 0.402 0.407 0.402 0.407 2,572,554 0.4049 0.00%
1995-05-08 0 4.000 3.975 4.000 3.975 4.000 540,000 2,156,250 3.9931 0.402 0.399 0.402 0.399 0.402 5,375,040 0.4012 -0.62%
1995-05-05 0 4.025 4.000 4.025 4.000 4.025 310,000 1,243,125 4.0101 0.404 0.402 0.404 0.402 0.404 3,085,671 0.4029 0.63%
1995-05-04 0 4.000 4.000 4.025 4.000 4.050 300,000 1,203,750 4.0125 0.402 0.402 0.404 0.402 0.407 2,986,133 0.4031 0.00%
1995-05-03 0 4.000 3.975 4.000 4.000 4.050 747,000 2,991,400 4.0046 0.402 0.399 0.402 0.402 0.407 7,435,472 0.4023 -0.62%
1995-05-02 0 4.025 4.000 4.025 4.000 4.025 166,000 665,025 4.0062 0.404 0.402 0.404 0.402 0.404 1,652,327 0.4025 0.63%
1995-05-01 0 4.000 4.000 4.025 4.000 4.025 633,000 2,537,325 4.0084 0.402 0.402 0.404 0.402 0.404 6,300,742 0.4027 0.00%
1995-04-28 0 4.000 4.000 4.025 3.950 4.000 888,000 3,543,750 3.9907 0.402 0.402 0.404 0.397 0.402 8,838,955 0.4009 0.00%
1995-04-27 0 4.000 4.000 4.025 4.000 4.075 917,000 3,690,750 4.0248 0.402 0.402 0.404 0.402 0.409 9,127,615 0.4043 -1.84%
1995-04-26 0 4.075 4.075 4.100 4.025 4.100 1,127,100 4,595,668 4.0774 0.409 0.409 0.412 0.404 0.412 11,218,903 0.4096 -1.81%
1995-04-25 0 4.150 4.125 4.150 4.125 4.150 415,000 1,719,350 4.1430 0.417 0.414 0.417 0.414 0.417 4,130,818 0.4162 -1.19%
1995-04-24 0 4.200 4.175 4.225 4.175 4.250 757,000 3,194,225 4.2196 0.422 0.419 0.424 0.419 0.427 7,535,010 0.4239 -2.33%
1995-04-21 0 4.300 4.300 4.325 4.250 4.300 889,000 3,808,650 4.2842 0.432 0.432 0.435 0.427 0.432 8,848,909 0.4304 0.00%
1995-04-20 0 4.300 4.250 4.300 4.250 4.300 759,000 3,244,200 4.2743 0.432 0.427 0.432 0.427 0.432 7,554,918 0.4294 2.38%
1995-04-19 0 4.200 4.200 4.225 4.175 4.225 1,715,300 7,203,825 4.1997 0.422 0.422 0.424 0.419 0.424 17,073,716 0.4219 0.00%
1995-04-18 0 4.200 4.150 4.200 4.150 4.250 397,000 1,666,000 4.1965 0.422 0.417 0.422 0.417 0.427 3,951,650 0.4216 -2.33%
1995-04-13 0 4.300 4.275 4.300 4.200 4.325 416,000 1,770,575 4.2562 0.432 0.429 0.432 0.422 0.435 4,140,772 0.4276 2.38%
1995-04-12 0 4.200 4.200 4.225 4.050 4.200 332,700 1,377,865 4.1415 0.422 0.422 0.424 0.407 0.422 3,311,622 0.4161 3.70%
1995-04-11 0 4.050 4.050 4.075 4.025 4.075 418,126 1,693,448 4.0501 0.407 0.407 0.409 0.404 0.409 4,161,933 0.4069 0.00%
1995-04-10 0 4.050 4.050 4.100 4.025 4.050 85,200 344,150 4.0393 0.407 0.407 0.412 0.404 0.407 848,062 0.4058 -1.22%
1995-04-07 0 4.100 4.100 4.125 4.050 4.100 485,000 1,977,750 4.0778 0.412 0.412 0.414 0.407 0.412 4,827,582 0.4097 -0.61%
1995-04-06 0 4.125 4.100 4.125 4.075 4.125 639,000 2,616,800 4.0951 0.414 0.412 0.414 0.409 0.414 6,360,464 0.4114 0.61%
1995-04-04 0 4.100 4.075 4.125 4.025 4.100 421,250 1,708,726 4.0563 0.412 0.409 0.414 0.404 0.412 4,193,029 0.4075 0.00%
1995-04-03 0 4.100 4.100 4.125 4.100 4.100 100,000 410,000 4.1000 0.412 0.412 0.414 0.412 0.412 995,378 0.4119 -1.20%
1995-03-31 0 4.150 4.125 4.150 4.125 4.150 81,000 335,975 4.1478 0.417 0.414 0.417 0.414 0.417 806,256 0.4167 1.22%
1995-03-30 0 4.100 4.100 4.150 4.100 4.125 224,000 918,775 4.1017 0.412 0.412 0.417 0.412 0.414 2,229,646 0.4121 -0.61%
1995-03-29 0 4.125 4.100 4.150 4.125 4.125 78,000 321,750 4.1250 0.414 0.412 0.417 0.414 0.414 776,395 0.4144 0.00%
1995-03-28 0 4.125 4.125 4.150 4.075 4.125 115,700 474,705 4.1029 0.414 0.414 0.417 0.409 0.414 1,151,652 0.4122 1.23%
1995-03-27 0 4.075 4.075 4.100 4.075 4.100 175,000 716,250 4.0929 0.409 0.409 0.412 0.409 0.412 1,741,911 0.4112 1.24%
1995-03-24 0 4.025 4.025 4.100 4.000 4.025 67,000 269,325 4.0198 0.404 0.404 0.412 0.402 0.404 666,903 0.4038 -1.83%
1995-03-23 0 4.100 4.025 4.100 4.100 4.125 183,000 750,800 4.1027 0.412 0.404 0.412 0.412 0.414 1,821,541 0.4122 0.00%
1995-03-22 0 4.100 4.100 4.200 4.100 4.125 68,900 283,405 4.1133 0.412 0.412 0.422 0.412 0.414 685,815 0.4132 -1.80%
1995-03-21 0 4.175 4.150 4.200 4.100 4.200 64,000 266,725 4.1676 0.419 0.417 0.422 0.412 0.422 637,042 0.4187 0.60%
1995-03-20 0 4.150 4.150 4.200 4.100 4.150 74,876 308,129 4.1152 0.417 0.417 0.422 0.412 0.417 745,299 0.4134 1.22%
1995-03-17 0 4.100 4.100 4.125 4.100 4.125 115,000 473,075 4.1137 0.412 0.412 0.414 0.412 0.414 1,144,684 0.4133 0.00%
1995-03-16 0 4.100 4.100 4.125 4.100 4.125 87,000 356,825 4.1014 0.412 0.412 0.414 0.412 0.414 865,979 0.4120 0.00%
1995-03-15 0 4.100 4.075 4.200 4.075 4.100 119,920 491,238 4.0964 0.412 0.409 0.422 0.409 0.412 1,193,657 0.4115 2.50%
1995-03-14 0 4.000 4.000 4.025 4.000 4.000 1,488,000 5,952,075 4.0001 0.402 0.402 0.404 0.402 0.402 14,811,222 0.4019 0.00%
1995-03-13 0 4.000 4.000 4.050 4.000 4.050 619,000 2,478,250 4.0036 0.402 0.402 0.407 0.402 0.407 6,161,389 0.4022 -1.23%
1995-03-10 0 4.050 3.975 4.050 3.975 4.050 501,000 2,002,425 3.9969 0.407 0.399 0.407 0.399 0.407 4,986,843 0.4015 0.62%
1995-03-09 0 4.025 4.000 4.025 3.950 4.025 580,000 2,317,225 3.9952 0.404 0.402 0.404 0.397 0.404 5,773,191 0.4014 0.63%
1995-03-08 0 4.000 3.950 4.000 4.000 4.050 1,108,000 4,456,350 4.0220 0.402 0.397 0.402 0.402 0.407 11,028,786 0.4041 -2.44%
1995-03-07 0 4.100 4.075 4.125 4.000 4.125 1,003,000 4,078,625 4.0664 0.412 0.409 0.414 0.402 0.414 9,983,640 0.4085 2.50%
1995-03-06 0 4.000 4.000 4.125 4.000 4.125 99,000 407,300 4.1141 0.402 0.402 0.414 0.402 0.414 985,424 0.4133 -4.19%
1995-03-03 0 4.175 4.150 4.200 4.150 4.200 611,800 2,542,600 4.1559 0.419 0.417 0.422 0.417 0.422 6,089,722 0.4175 -0.60%
1995-03-02 0 4.200 4.200 4.250 4.200 4.225 1,123,726 4,732,004 4.2110 0.422 0.422 0.427 0.422 0.424 11,185,319 0.4231 -0.59%
1995-03-01 0 4.225 4.200 4.225 4.225 4.300 218,000 927,025 4.2524 0.424 0.422 0.424 0.424 0.432 2,169,924 0.4272 0.60%
1995-02-28 0 4.200 4.200 4.250 4.200 4.300 468,000 1,977,650 4.2257 0.422 0.422 0.427 0.422 0.432 4,658,368 0.4245 -2.33%
1995-02-27 0 4.300 - 4.300 - - 0 0 - 0.432 - 0.432 - - 0 - 0.00%
1995-02-24 0 4.300 4.300 4.325 4.300 4.300 156,000 670,800 4.3000 0.432 0.432 0.435 0.432 0.432 1,552,789 0.4320 2.38%
1995-02-23 0 4.200 - 4.250 4.200 4.300 127,000 541,500 4.2638 0.422 - 0.427 0.422 0.432 1,264,130 0.4284 0.00%
1995-02-22 0 4.200 4.200 4.250 4.175 4.250 214,000 904,700 4.2276 0.422 0.422 0.427 0.419 0.427 2,130,109 0.4247 -0.59%
1995-02-21 0 4.225 4.200 4.225 4.200 4.225 141,000 594,850 4.2188 0.424 0.422 0.424 0.422 0.424 1,403,483 0.4238 2.42%
1995-02-20 0 4.125 4.100 4.250 4.125 4.250 86,000 359,700 4.1826 0.414 0.412 0.427 0.414 0.427 856,025 0.4202 -4.07%
1995-02-17 0 4.300 4.275 4.300 4.300 4.500 103,000 448,150 4.3510 0.432 0.429 0.432 0.432 0.452 1,025,239 0.4371 -4.44%
1995-02-16 0 4.500 4.450 4.500 4.450 4.650 406,000 1,844,675 4.5435 0.452 0.447 0.452 0.447 0.467 4,041,234 0.4565 -1.10%
1995-02-15 0 4.550 4.500 4.550 4.400 4.550 444,000 1,970,600 4.4383 0.457 0.452 0.457 0.442 0.457 4,419,478 0.4459 4.60%
1995-02-14 0 4.350 4.300 4.350 4.225 4.350 97,000 416,475 4.2936 0.437 0.432 0.437 0.424 0.437 965,516 0.4313 1.16%
1995-02-13 0 4.300 4.300 4.350 4.250 4.300 46,000 197,600 4.2957 0.432 0.432 0.437 0.427 0.432 457,874 0.4316 -1.15%
1995-02-10 0 4.350 4.200 4.350 4.300 4.375 115,300 497,595 4.3157 0.437 0.422 0.437 0.432 0.440 1,147,671 0.4336 1.16%
1995-02-09 0 4.300 4.275 4.300 4.150 4.300 218,000 931,525 4.2731 0.432 0.429 0.432 0.417 0.432 2,169,924 0.4293 2.38%
1995-02-08 0 4.200 4.200 4.275 4.200 4.250 465,000 1,965,175 4.2262 0.422 0.422 0.429 0.422 0.427 4,628,507 0.4246 -2.33%
1995-02-07 0 4.300 4.300 4.400 4.275 4.400 386,000 1,669,900 4.3262 0.432 0.432 0.442 0.429 0.442 3,842,158 0.4346 1.18%
1995-02-06 0 4.250 4.225 - 4.175 4.250 213,000 897,500 4.2136 0.427 0.424 - 0.419 0.427 2,120,155 0.4233 3.66%
1995-02-03 0 4.100 4.075 4.100 4.075 4.175 110,000 455,250 4.1386 0.412 0.409 0.412 0.409 0.419 1,094,916 0.4158 0.61%
1995-01-30 0 4.075 4.025 - 4.000 4.075 45,000 181,850 4.0411 0.409 0.404 - 0.402 0.409 447,920 0.4060 0.62%
1995-01-27 0 4.050 4.050 4.100 4.000 4.075 131,000 526,100 4.0160 0.407 0.407 0.412 0.402 0.409 1,303,945 0.4035 1.25%
1995-01-26 0 4.000 3.975 4.000 3.975 4.200 434,000 1,732,675 3.9923 0.402 0.399 0.402 0.399 0.422 4,319,940 0.4011 0.63%
1995-01-25 0 3.975 3.975 4.000 3.950 4.000 257,000 1,021,675 3.9754 0.399 0.399 0.402 0.397 0.402 2,558,121 0.3994 0.00%
1995-01-24 0 3.975 3.925 3.975 3.975 3.975 484,000 1,923,900 3.9750 0.399 0.394 0.399 0.399 0.399 4,817,629 0.3993 0.00%
1995-01-23 0 3.975 3.975 4.000 3.925 4.000 1,309,128 5,201,514 3.9733 0.399 0.399 0.402 0.394 0.402 13,030,770 0.3992 -0.63%
1995-01-20 0 4.000 3.975 4.000 3.950 4.000 1,017,000 4,048,825 3.9811 0.402 0.399 0.402 0.397 0.402 10,122,992 0.4000 0.63%
1995-01-19 0 3.975 3.975 4.000 3.900 4.025 936,000 3,711,850 3.9657 0.399 0.399 0.402 0.392 0.404 9,316,736 0.3984 0.00%
1995-01-18 0 3.975 3.900 3.975 3.900 4.000 432,042 1,705,528 3.9476 0.399 0.392 0.399 0.392 0.402 4,300,450 0.3966 1.92%
1995-01-17 0 3.900 3.900 3.925 3.900 4.000 460,000 1,805,725 3.9255 0.392 0.392 0.394 0.392 0.402 4,578,738 0.3944 -1.27%
1995-01-16 0 3.950 3.950 3.975 3.950 4.025 199,000 796,675 4.0034 0.397 0.397 0.399 0.397 0.404 1,980,802 0.4022 -1.25%
1995-01-13 0 4.000 4.000 4.025 3.950 4.025 1,520,000 6,072,700 3.9952 0.402 0.402 0.404 0.397 0.404 15,129,743 0.4014 0.00%
1995-01-12 0 4.000 4.000 4.025 3.975 4.075 3,715,000 14,875,550 4.0042 0.402 0.402 0.404 0.399 0.409 36,978,286 0.4023 -0.62%
1995-01-11 0 4.025 4.000 4.025 4.025 4.150 578,000 2,363,550 4.0892 0.404 0.402 0.404 0.404 0.417 5,753,284 0.4108 1.90%
1995-01-10 0 3.950 3.900 3.975 3.900 4.000 711,000 2,805,050 3.9452 0.397 0.392 0.399 0.392 0.402 7,077,136 0.3964 -3.66%
1995-01-09 0 4.100 4.100 4.125 4.075 4.400 795,000 3,288,975 4.1371 0.412 0.412 0.414 0.409 0.442 7,913,254 0.4156 -7.34%
1995-01-06 0 4.525 4.500 4.525 4.500 4.625 488,000 2,231,450 4.5726 0.445 0.442 0.445 0.442 0.454 4,967,217 0.4492 -2.16%
1995-01-05 0 4.625 4.600 4.625 4.600 4.725 427,100 1,997,040 4.6758 0.454 0.452 0.454 0.452 0.464 4,347,332 0.4594 -3.14%
1995-01-04 0 4.775 4.750 4.775 4.750 4.850 232,558 1,112,120 4.7821 0.469 0.467 0.469 0.467 0.476 2,367,143 0.4698 -1.55%
1995-01-03 0 4.850 4.825 4.900 4.850 4.925 75,500 367,750 4.8709 0.476 0.474 0.481 0.476 0.484 768,494 0.4785 -3.96%
1994-12-30 0 5.050 5.000 5.050 5.000 5.050 165,440 834,434 5.0437 0.496 0.491 0.496 0.491 0.496 1,683,968 0.4955 0.00%
1994-12-29 0 5.050 5.000 5.050 5.000 5.050 306,000 1,539,600 5.0314 0.496 0.491 0.496 0.491 0.496 3,114,689 0.4943 0.00%
1994-12-28 0 5.050 5.050 5.100 5.050 5.100 170,669 864,578 5.0658 0.496 0.496 0.501 0.496 0.501 1,737,192 0.4977 -1.94%
1994-12-23 0 5.150 5.100 5.150 5.050 5.150 200,000 1,019,950 5.0998 0.506 0.501 0.506 0.496 0.506 2,035,744 0.5010 1.98%
1994-12-22 0 5.050 5.050 5.100 5.000 5.100 423,000 2,139,200 5.0572 0.496 0.496 0.501 0.491 0.501 4,305,600 0.4968 1.00%
1994-12-21 0 5.000 4.975 5.000 4.950 5.250 933,000 4,742,850 5.0834 0.491 0.489 0.491 0.486 0.516 9,496,748 0.4994 -5.66%
1994-12-20 0 5.300 5.300 5.350 5.300 5.350 170,000 902,600 5.3094 0.521 0.521 0.526 0.521 0.526 1,730,383 0.5216 0.95%
1994-12-19 0 5.250 5.200 5.250 5.200 5.300 102,000 535,250 5.2475 0.516 0.511 0.516 0.511 0.521 1,038,230 0.5155 -0.94%
1994-12-16 0 5.300 5.250 5.350 5.200 5.350 191,000 1,014,450 5.3113 0.521 0.516 0.526 0.511 0.526 1,944,136 0.5218 1.92%
1994-12-15 0 5.200 5.200 5.250 5.150 5.450 566,000 2,975,400 5.2569 0.511 0.511 0.516 0.506 0.535 5,761,157 0.5165 -3.70%
1994-12-14 0 5.400 5.400 5.450 4.800 5.400 428,000 2,279,300 5.3255 0.531 0.531 0.535 0.472 0.531 4,356,493 0.5232 12.50%
1994-12-13 0 4.800 4.800 4.900 4.800 4.800 3,000 14,400 4.8000 0.472 0.472 0.481 0.472 0.472 30,536 0.4716 1.59%
1994-12-12 0 4.725 4.725 4.775 4.725 4.800 112,420 533,382 4.7445 0.464 0.464 0.469 0.464 0.472 1,144,292 0.4661 -0.53%
1994-12-09 0 4.750 4.725 4.775 4.700 4.800 1,153,000 5,458,150 4.7339 0.467 0.464 0.469 0.462 0.472 11,736,067 0.4651 -4.04%
1994-12-08 0 4.950 4.950 5.050 4.950 5.150 461,000 2,327,100 5.0479 0.486 0.486 0.496 0.486 0.506 4,692,391 0.4959 -3.88%
1994-12-07 0 5.150 5.150 5.200 5.050 5.150 359,000 1,841,000 5.1281 0.506 0.506 0.511 0.496 0.506 3,654,161 0.5038 0.98%
1994-12-06 0 5.100 5.050 5.150 4.975 5.150 689,000 3,482,700 5.0547 0.501 0.496 0.506 0.489 0.506 7,013,140 0.4966 2.51%
1994-12-05 0 4.975 5.000 5.050 4.975 5.200 533,000 2,681,050 5.0301 0.489 0.491 0.496 0.489 0.511 5,425,259 0.4942 -0.50%
1994-12-02 0 5.000 5.000 5.050 4.800 5.550 1,297,000 6,542,500 5.0443 0.491 0.491 0.496 0.472 0.545 13,201,803 0.4956 -13.04%
1994-12-01 0 5.750 5.350 5.750 5.200 5.900 3,611,000 19,900,000 5.5109 0.565 0.526 0.565 0.511 0.580 36,755,367 0.5414 -4.17%
1994-11-30 0 6.000 5.950 6.000 5.750 6.050 4,588,500 27,115,150 5.9094 0.589 0.585 0.589 0.565 0.594 46,705,068 0.5806 1.69%
1994-11-29 0 5.900 5.900 5.950 5.850 6.050 2,492,000 14,806,700 5.9417 0.580 0.580 0.585 0.575 0.594 25,365,376 0.5837 0.85%
1994-11-28 0 5.850 5.800 5.900 5.650 5.850 810,000 4,729,200 5.8385 0.575 0.570 0.580 0.555 0.575 8,244,765 0.5736 4.46%
1994-11-25 0 5.600 5.550 5.600 5.550 5.600 192,000 1,073,950 5.5935 0.550 0.545 0.550 0.545 0.550 1,954,315 0.5495 0.00%
1994-11-24 0 5.600 5.600 5.650 5.600 5.850 233,000 1,326,150 5.6916 0.550 0.550 0.555 0.550 0.575 2,371,642 0.5592 1.82%
1994-11-23 0 5.500 - 5.500 5.400 5.850 1,474,000 8,274,500 5.6136 0.540 - 0.540 0.531 0.575 15,003,437 0.5515 -2.65%
1994-11-22 0 5.650 5.650 5.700 5.650 6.000 1,843,000 10,573,700 5.7372 0.555 0.555 0.560 0.555 0.589 18,759,385 0.5636 -9.60%
1994-11-21 0 6.250 6.200 6.300 5.800 6.400 2,319,300 14,293,415 6.1628 0.614 0.609 0.619 0.570 0.629 23,607,511 0.6055 9.65%
1994-11-18 0 5.700 5.700 5.750 5.700 5.750 41,500 237,075 5.7127 0.560 0.560 0.565 0.560 0.565 422,417 0.5612 -1.72%
1994-11-17 0 5.800 5.800 6.000 5.750 5.800 208,000 1,198,700 5.7630 0.570 0.570 0.589 0.565 0.570 2,117,174 0.5662 1.75%
1994-11-16 0 5.700 5.700 5.750 5.700 5.750 291,000 1,659,650 5.7033 0.560 0.560 0.565 0.560 0.565 2,962,008 0.5603 0.00%
1994-11-15 0 5.700 5.700 5.750 5.700 5.750 283,000 1,613,650 5.7019 0.560 0.560 0.565 0.560 0.565 2,880,578 0.5602 -0.87%
1994-11-14 0 5.750 5.700 5.750 5.750 5.750 10,000 57,500 5.7500 0.565 0.560 0.565 0.565 0.565 101,787 0.5649 0.00%
1994-11-11 0 5.750 5.700 5.750 5.750 5.750 100,916 580,038 5.7477 0.565 0.560 0.565 0.565 0.565 1,027,196 0.5647 0.00%
1994-11-10 0 5.750 5.700 5.750 5.700 5.750 40,100 230,290 5.7429 0.565 0.560 0.565 0.560 0.565 408,167 0.5642 0.00%
1994-11-09 0 5.750 5.550 5.800 5.600 5.750 10,000 56,750 5.6750 0.565 0.545 0.570 0.550 0.565 101,787 0.5575 2.68%
1994-11-08 0 5.600 5.550 5.600 5.600 5.600 43,000 240,800 5.6000 0.550 0.545 0.550 0.550 0.550 437,685 0.5502 -0.88%
1994-11-07 0 5.650 5.600 5.700 5.650 5.650 82,000 463,300 5.6500 0.555 0.550 0.560 0.555 0.555 834,655 0.5551 -2.59%
1994-11-04 0 5.800 - 5.850 5.750 5.850 333,000 1,930,950 5.7986 0.570 - 0.575 0.565 0.575 3,389,515 0.5697 -0.85%
1994-11-03 0 5.850 5.750 6.000 5.750 5.850 181,120 1,056,122 5.8311 0.575 0.565 0.589 0.565 0.575 1,843,570 0.5729 0.00%
1994-11-02 0 5.850 5.800 5.850 5.800 5.900 1,426,000 8,304,100 5.8234 0.575 0.570 0.575 0.570 0.580 14,514,858 0.5721 -3.31%
1994-11-01 0 6.050 6.000 6.050 5.950 6.050 2,789,000 16,788,950 6.0197 0.594 0.589 0.594 0.585 0.594 28,388,457 0.5914 0.83%
1994-10-31 0 6.000 6.000 6.050 5.550 6.050 1,939,000 11,478,350 5.9197 0.589 0.589 0.594 0.545 0.594 19,736,543 0.5816 9.09%
1994-10-28 0 5.500 5.450 5.500 5.250 5.550 200,000 1,090,850 5.4543 0.540 0.535 0.540 0.516 0.545 2,035,744 0.5358 3.77%
1994-10-27 0 5.300 5.100 5.350 5.300 5.500 415,000 2,223,550 5.3580 0.521 0.501 0.526 0.521 0.540 4,224,170 0.5264 1.92%
1994-10-26 0 5.200 5.150 5.200 5.200 5.200 25,000 130,000 5.2000 0.511 0.506 0.511 0.511 0.511 254,468 0.5109 0.00%
1994-10-25 0 5.200 5.150 5.200 5.150 5.200 17,000 88,150 5.1853 0.511 0.506 0.511 0.506 0.511 173,038 0.5094 0.00%
1994-10-24 0 5.200 5.200 5.250 5.100 5.250 189,700 976,290 5.1465 0.511 0.511 0.516 0.501 0.516 1,930,904 0.5056 -0.95%
1994-10-21 0 5.250 5.250 5.300 5.250 5.250 53,000 278,250 5.2500 0.516 0.516 0.521 0.516 0.516 539,472 0.5158 0.00%
1994-10-20 0 5.250 5.200 5.300 5.250 5.250 35,000 183,750 5.2500 0.516 0.511 0.521 0.516 0.516 356,255 0.5158 1.94%
1994-10-19 0 5.150 5.150 5.250 5.100 5.200 324,000 1,667,250 5.1458 0.506 0.506 0.516 0.501 0.511 3,297,906 0.5055 0.00%
1994-10-18 0 5.150 5.100 5.150 5.000 5.250 1,838,200 9,399,385 5.1134 0.506 0.501 0.506 0.491 0.516 18,710,528 0.5024 0.98%
1994-10-17 0 5.100 5.000 5.150 5.100 5.300 458,000 2,379,200 5.1948 0.501 0.491 0.506 0.501 0.521 4,661,855 0.5104 -4.67%
1994-10-14 0 5.350 5.350 5.650 5.350 5.700 469,000 2,652,800 5.6563 0.526 0.526 0.555 0.526 0.560 4,773,821 0.5557 -6.14%
1994-10-12 0 5.700 5.700 5.750 5.700 5.750 1,242,000 7,081,900 5.7020 0.560 0.560 0.565 0.560 0.565 12,641,973 0.5602 0.00%
1994-10-11 0 5.700 5.700 5.750 5.700 5.750 409,000 2,331,800 5.7012 0.560 0.560 0.565 0.560 0.565 4,163,097 0.5601 0.88%
1994-10-10 0 5.650 5.650 5.700 5.600 5.700 332,000 1,879,700 5.6617 0.555 0.555 0.560 0.550 0.560 3,379,336 0.5562 -0.88%
1994-10-07 0 5.700 5.700 5.750 5.700 5.700 221,000 1,259,700 5.7000 0.560 0.560 0.565 0.560 0.560 2,249,498 0.5600 0.00%
1994-10-06 0 5.700 5.700 5.750 5.700 5.800 57,000 327,600 5.7474 0.560 0.560 0.565 0.560 0.570 580,187 0.5646 -1.72%
1994-10-05 0 5.800 - 5.800 5.750 5.800 1,047,000 6,072,400 5.7998 0.570 - 0.570 0.565 0.570 10,657,122 0.5698 -0.85%
1994-10-04 0 5.850 5.800 5.850 5.800 5.850 168,000 976,900 5.8149 0.575 0.570 0.575 0.570 0.575 1,710,025 0.5713 0.86%
1994-10-03 0 5.800 5.800 5.850 5.750 5.800 573,000 3,322,250 5.7980 0.570 0.570 0.575 0.565 0.570 5,832,408 0.5696 0.00%
1994-09-30 0 5.800 5.550 5.800 5.600 5.800 651,000 3,718,300 5.7117 0.570 0.545 0.570 0.550 0.570 6,626,348 0.5611 0.00%
1994-09-29 0 5.800 5.750 5.800 5.750 5.800 200,000 1,157,475 5.7874 0.570 0.565 0.570 0.565 0.570 2,035,744 0.5686 1.75%
1994-09-28 0 5.700 5.650 5.700 5.700 5.850 420,000 2,405,925 5.7284 0.560 0.555 0.560 0.560 0.575 4,275,063 0.5628 -3.39%
1994-09-27 0 5.900 5.875 5.900 5.875 5.975 110,000 652,250 5.9295 0.580 0.577 0.580 0.577 0.587 1,119,659 0.5825 -1.26%
1994-09-26 0 5.975 5.975 6.000 5.975 6.150 131,630 791,786 6.0152 0.587 0.587 0.589 0.587 0.604 1,339,825 0.5910 -2.85%
1994-09-23 0 6.150 6.150 6.175 6.100 6.175 254,000 1,555,425 6.1237 0.604 0.604 0.607 0.599 0.607 2,585,395 0.6016 0.82%
1994-09-22 0 6.100 6.050 6.100 5.975 6.100 256,000 1,546,650 6.0416 0.599 0.594 0.599 0.587 0.599 2,605,753 0.5936 -0.41%
1994-09-20 0 6.125 6.100 6.150 6.050 6.150 222,000 1,354,600 6.1018 0.602 0.599 0.604 0.594 0.604 2,259,676 0.5995 1.24%
1994-09-19 0 6.050 6.000 6.050 6.000 6.150 1,305,200 7,828,940 5.9983 0.594 0.589 0.594 0.589 0.604 13,285,268 0.5893 -0.82%
1994-09-16 0 6.100 6.025 6.100 5.950 6.100 357,400 2,141,955 5.9932 0.599 0.592 0.599 0.585 0.599 3,637,875 0.5888 3.39%
1994-09-15 0 5.900 5.900 5.975 5.850 5.900 98,000 577,800 5.8959 0.580 0.580 0.587 0.575 0.580 997,515 0.5792 1.72%
1994-09-14 0 5.800 5.800 5.925 5.800 5.975 214,000 1,264,400 5.9084 0.570 0.570 0.582 0.570 0.587 2,178,247 0.5805 -0.85%
1994-09-13 0 5.850 5.800 5.875 5.850 5.850 50,000 292,500 5.8500 0.575 0.570 0.577 0.575 0.575 508,936 0.5747 0.00%
1994-09-12 0 5.850 5.800 5.850 5.750 5.900 124,000 717,600 5.7871 0.575 0.570 0.575 0.565 0.580 1,262,162 0.5685 -2.50%
1994-09-09 0 6.000 5.875 6.000 5.950 6.175 559,000 3,414,575 6.1084 0.589 0.577 0.589 0.585 0.607 5,689,906 0.6001 1.69%
1994-09-08 0 5.900 5.900 5.925 5.800 5.975 1,051,770 6,219,812 5.9137 0.580 0.580 0.582 0.570 0.587 10,705,675 0.5810 3.51%
1994-09-07 0 5.700 5.700 5.800 5.700 5.775 430,000 2,472,250 5.7494 0.560 0.560 0.570 0.560 0.567 4,376,851 0.5648 -0.87%
1994-09-06 0 5.750 5.725 5.750 5.600 5.975 569,000 3,287,250 5.7772 0.565 0.562 0.565 0.550 0.587 5,791,693 0.5676 -4.17%
1994-09-05 0 6.000 5.900 6.000 6.000 6.100 816,000 4,918,450 6.0275 0.589 0.580 0.589 0.589 0.599 8,305,837 0.5922 -0.33%
1994-09-02 0 6.200 6.150 6.200 6.175 6.350 694,000 4,360,725 6.2835 0.591 0.587 0.591 0.589 0.606 7,275,250 0.5994 -3.13%
1994-09-01 0 6.400 6.400 6.450 6.300 6.400 714,089 4,550,704 6.3727 0.611 0.611 0.615 0.601 0.611 7,485,845 0.6079 1.59%
1994-08-31 0 6.300 - 6.300 6.300 6.500 1,477,468 9,442,103 6.3907 0.601 - 0.601 0.601 0.620 15,488,400 0.6096 -2.33%
1994-08-30 0 6.450 6.400 6.450 6.300 6.550 3,602,000 23,251,925 6.4553 0.615 0.611 0.615 0.601 0.625 37,760,017 0.6158 1.57%
1994-08-26 0 6.350 6.300 6.350 6.150 6.350 803,600 4,994,725 6.2154 0.606 0.601 0.606 0.587 0.606 8,424,195 0.5929 4.96%
1994-08-25 0 6.050 6.050 6.100 5.850 6.100 1,532,000 9,193,675 6.0011 0.577 0.577 0.582 0.558 0.582 16,060,063 0.5725 3.86%
1994-08-24 0 5.825 5.825 5.850 5.800 5.850 814,000 4,729,750 5.8105 0.556 0.556 0.558 0.553 0.558 8,533,219 0.5543 0.43%
1994-08-23 0 5.800 5.800 5.825 5.775 5.800 1,612,000 9,322,875 5.7834 0.553 0.553 0.556 0.551 0.553 16,898,708 0.5517 0.00%
1994-08-22 0 5.800 5.775 5.800 5.775 5.850 406,000 2,352,300 5.7938 0.553 0.551 0.553 0.551 0.558 4,256,126 0.5527 -1.69%
1994-08-19 0 5.900 5.875 5.900 5.700 5.900 4,576,300 26,661,000 5.8259 0.563 0.560 0.563 0.544 0.563 47,973,671 0.5557 2.61%
1994-08-18 0 5.750 5.750 5.775 5.750 5.800 1,064,000 6,130,750 5.7620 0.549 0.549 0.551 0.549 0.553 11,153,986 0.5496 -0.43%
1994-08-17 0 5.775 5.700 5.775 5.700 5.950 1,014,000 5,894,925 5.8135 0.551 0.544 0.551 0.544 0.568 10,629,833 0.5546 -1.28%
1994-08-16 0 5.850 5.825 5.850 5.700 5.850 651,100 3,755,000 5.7672 0.558 0.556 0.558 0.544 0.558 6,825,527 0.5501 3.54%
1994-08-15 0 5.650 5.650 5.675 5.650 5.650 82,600 466,540 5.6482 0.539 0.539 0.541 0.539 0.539 865,902 0.5388 -0.44%
1994-08-12 0 5.675 5.650 5.700 5.650 5.725 1,237,000 7,020,550 5.6755 0.541 0.539 0.544 0.539 0.546 12,967,557 0.5414 -0.87%
1994-08-11 0 5.725 5.675 5.725 5.700 5.725 186,000 1,062,450 5.7121 0.546 0.541 0.546 0.544 0.546 1,949,851 0.5449 0.00%
1994-08-10 0 5.725 5.675 5.750 5.650 5.750 1,274,000 7,269,250 5.7058 0.546 0.541 0.549 0.539 0.549 13,355,431 0.5443 1.78%
1994-08-09 0 5.625 5.625 5.650 5.625 5.650 680,000 3,828,250 5.6298 0.537 0.537 0.539 0.537 0.539 7,128,487 0.5370 -0.88%
1994-08-08 0 5.675 5.625 5.650 5.650 5.700 1,403,000 7,941,350 5.6603 0.541 0.537 0.539 0.539 0.544 14,707,747 0.5399 0.44%
1994-08-05 0 5.650 5.625 5.650 5.625 5.850 2,068,200 11,781,600 5.6965 0.539 0.537 0.539 0.537 0.558 21,681,085 0.5434 -0.44%
1994-08-04 0 5.675 5.675 5.700 5.675 5.700 204,000 1,160,825 5.6903 0.541 0.541 0.544 0.541 0.544 2,138,546 0.5428 0.00%
1994-08-03 0 5.675 5.650 5.675 5.675 5.800 655,000 3,748,000 5.7221 0.541 0.539 0.541 0.541 0.553 6,866,411 0.5458 0.89%
1994-08-02 0 5.625 5.625 5.700 5.600 5.650 483,000 2,711,900 5.6147 0.537 0.537 0.544 0.534 0.539 5,063,323 0.5356 2.27%
1994-08-01 0 5.500 5.475 5.550 5.500 5.700 595,000 3,316,425 5.5738 0.525 0.522 0.529 0.525 0.544 6,237,426 0.5317 -3.08%
1994-07-29 0 5.675 5.675 5.700 5.475 5.800 2,121,000 12,022,675 5.6684 0.541 0.541 0.544 0.522 0.553 22,234,591 0.5407 3.65%
1994-07-28 0 5.475 5.475 5.500 5.250 5.525 2,631,000 14,369,050 5.4614 0.522 0.522 0.525 0.501 0.527 27,580,956 0.5210 4.29%
1994-07-27 0 5.250 5.200 5.250 5.000 5.250 1,383,600 7,054,215 5.0984 0.501 0.496 0.501 0.477 0.501 14,504,375 0.4864 1.94%
1994-07-26 0 5.150 5.150 5.200 5.150 5.250 159,000 831,950 5.2324 0.491 0.491 0.496 0.491 0.501 1,666,808 0.4991 -3.74%
1994-07-25 0 5.350 5.350 5.400 5.100 5.350 1,130,800 5,955,400 5.2665 0.510 0.510 0.515 0.486 0.510 11,854,255 0.5024 5.42%
1994-07-22 0 5.075 5.075 5.100 4.970 5.100 620,000 3,135,650 5.0575 0.484 0.484 0.486 0.474 0.486 6,499,503 0.4824 2.11%
1994-07-21 0 4.970 4.970 5.000 4.970 4.970 20,000 99,400 4.9700 0.474 0.474 0.477 0.474 0.474 209,661 0.4741 -0.60%
1994-07-20 0 5.000 5.000 5.050 5.000 5.075 686,000 3,459,650 5.0432 0.477 0.477 0.482 0.477 0.484 7,191,386 0.4811 0.60%
1994-07-19 0 4.970 4.970 4.980 4.920 4.980 541,940 2,681,432 4.9478 0.474 0.474 0.475 0.469 0.475 5,681,195 0.4720 0.61%
1994-07-18 0 4.940 - 4.950 4.940 5.025 427,300 2,123,600 4.9698 0.471 - 0.472 0.471 0.479 4,479,416 0.4741 -0.80%
1994-07-15 0 4.980 4.980 4.990 4.980 5.025 555,000 2,773,205 4.9968 0.475 0.475 0.476 0.475 0.479 5,818,104 0.4767 0.00%
1994-07-14 0 4.980 4.980 5.000 4.980 5.000 1,192,000 5,945,680 4.9880 0.475 0.475 0.477 0.475 0.477 12,495,819 0.4758 0.40%
1994-07-13 0 4.960 4.960 5.000 4.960 5.025 182,330 909,461 4.9880 0.473 0.473 0.477 0.473 0.479 1,911,378 0.4758 -1.29%
1994-07-12 0 5.025 5.025 5.050 5.000 5.050 184,000 925,350 5.0291 0.479 0.479 0.482 0.477 0.482 1,928,885 0.4797 0.00%
1994-07-11 0 5.025 5.025 5.050 4.980 5.050 408,500 2,050,438 5.0194 0.479 0.479 0.482 0.475 0.482 4,282,334 0.4788 0.50%
1994-07-08 0 5.000 5.000 5.025 4.990 5.000 306,000 1,529,600 4.9987 0.477 0.477 0.479 0.476 0.477 3,207,819 0.4768 0.00%
1994-07-07 0 5.000 5.000 5.025 4.940 5.000 653,000 3,244,480 4.9686 0.477 0.477 0.479 0.471 0.477 6,845,444 0.4740 0.40%
1994-07-06 0 4.980 4.980 4.990 4.930 5.025 594,424 2,958,468 4.9770 0.475 0.475 0.476 0.470 0.479 6,231,388 0.4748 -0.90%
1994-07-05 0 5.025 5.000 5.025 4.930 5.050 707,220 3,535,957 4.9998 0.479 0.477 0.479 0.470 0.482 7,413,836 0.4769 2.13%
1994-07-04 0 4.920 4.920 4.930 4.860 4.920 303,000 1,482,100 4.8914 0.469 0.469 0.470 0.464 0.469 3,176,370 0.4666 2.07%
1994-07-01 0 4.820 4.820 4.850 4.780 4.850 2,056,955 9,911,099 4.8183 0.460 0.460 0.463 0.456 0.463 21,563,202 0.4596 0.94%
1994-06-30 0 4.775 4.775 4.800 4.700 4.850 3,104,810 14,816,126 4.7720 0.455 0.455 0.458 0.448 0.463 32,547,939 0.4552 1.60%
1994-06-29 0 4.700 4.675 4.700 4.650 4.700 666,000 3,121,000 4.6862 0.448 0.446 0.448 0.444 0.448 6,981,724 0.4470 0.00%
1994-06-28 0 4.700 4.675 4.700 4.650 4.700 484,000 2,260,875 4.6712 0.448 0.446 0.448 0.444 0.448 5,073,806 0.4456 1.62%
1994-06-27 0 4.625 4.550 4.675 4.550 4.650 908,000 4,180,550 4.6041 0.441 0.434 0.446 0.434 0.444 9,518,627 0.4392 -1.60%
1994-06-24 0 4.700 4.600 4.675 4.650 4.725 858,000 4,020,925 4.6864 0.448 0.439 0.446 0.444 0.451 8,994,474 0.4470 0.00%
1994-06-23 0 4.700 4.700 4.725 4.700 4.725 632,000 2,974,050 4.7058 0.448 0.448 0.451 0.448 0.451 6,625,300 0.4489 -0.53%
1994-06-22 0 4.725 4.700 4.725 4.550 4.725 599,000 2,794,750 4.6657 0.451 0.448 0.451 0.434 0.451 6,279,359 0.4451 3.28%
1994-06-21 0 4.575 4.550 4.575 4.500 4.600 406,000 1,849,375 4.5551 0.436 0.434 0.436 0.429 0.439 4,256,126 0.4345 -0.54%
1994-06-20 0 4.600 4.575 4.600 4.575 4.675 196,880 908,579 4.6149 0.439 0.436 0.439 0.436 0.446 2,063,907 0.4402 -1.60%
1994-06-17 0 4.675 4.650 4.675 4.625 4.700 506,000 2,355,300 4.6547 0.446 0.444 0.446 0.441 0.448 5,304,433 0.4440 -0.53%
1994-06-16 0 4.700 4.700 4.725 4.650 4.825 1,326,000 6,249,525 4.7131 0.448 0.448 0.451 0.444 0.460 13,900,550 0.4496 1.08%
1994-06-15 0 4.650 4.600 4.650 4.625 4.750 507,034 2,385,030 4.7039 0.444 0.439 0.444 0.441 0.453 5,315,273 0.4487 -1.59%
1994-06-10 0 4.725 4.700 4.725 4.650 4.800 445,000 2,106,900 4.7346 0.451 0.448 0.451 0.444 0.458 4,664,966 0.4516 -2.58%
1994-06-09 0 4.850 4.800 4.850 4.850 4.925 629,000 3,069,600 4.8801 0.463 0.458 0.463 0.463 0.470 6,593,851 0.4655 -0.51%
1994-06-08 0 4.875 4.850 4.900 4.850 4.925 219,000 1,070,025 4.8860 0.465 0.463 0.467 0.463 0.470 2,295,792 0.4661 -0.51%
1994-06-07 0 4.900 4.900 5.000 4.900 5.100 198,000 983,100 4.9652 0.467 0.467 0.477 0.467 0.486 2,075,648 0.4736 -2.97%
1994-06-06 0 5.050 5.050 5.100 4.975 5.100 714,000 3,593,675 5.0332 0.482 0.482 0.486 0.475 0.486 7,484,912 0.4801 3.06%
1994-06-03 0 4.900 4.900 4.925 4.850 4.925 1,427,000 7,000,600 4.9058 0.467 0.467 0.470 0.463 0.470 14,959,340 0.4680 0.51%
1994-06-02 0 4.875 4.900 4.925 4.875 4.950 615,000 3,018,575 4.9083 0.465 0.467 0.470 0.465 0.472 6,447,088 0.4682 -2.50%
1994-06-01 0 5.000 5.000 5.050 5.000 5.050 274,000 1,375,100 5.0186 0.477 0.477 0.482 0.477 0.482 2,872,361 0.4787 -1.96%
1994-05-31 0 5.100 5.100 5.150 5.100 5.150 137,000 699,900 5.1088 0.486 0.486 0.491 0.486 0.491 1,436,181 0.4873 0.00%
1994-05-30 0 5.100 5.100 5.150 5.100 5.250 1,018,000 5,240,750 5.1481 0.486 0.486 0.491 0.486 0.501 10,671,765 0.4911 -0.97%
1994-05-27 0 5.150 5.150 5.200 5.100 5.250 709,000 3,632,750 5.1238 0.491 0.491 0.496 0.486 0.501 7,432,496 0.4888 -0.96%
1994-05-26 0 5.200 5.200 5.250 5.100 5.250 1,639,000 8,483,500 5.1760 0.496 0.496 0.501 0.486 0.501 17,181,751 0.4938 1.96%
1994-05-25 0 5.100 5.100 5.150 5.000 5.200 1,321,000 6,758,500 5.1162 0.486 0.486 0.491 0.477 0.496 13,848,135 0.4880 4.62%
1994-05-24 0 4.875 4.850 4.925 4.850 4.900 912,130 4,449,836 4.8785 0.465 0.463 0.470 0.463 0.467 9,561,922 0.4654 -1.52%
1994-05-23 0 4.950 4.925 4.950 4.800 5.000 2,654,450 13,045,879 4.9147 0.472 0.470 0.472 0.458 0.477 27,826,784 0.4688 3.12%
1994-05-20 0 4.800 4.775 4.800 4.750 4.850 3,184,000 15,283,175 4.8000 0.458 0.455 0.458 0.453 0.463 33,378,094 0.4579 -0.52%
1994-05-19 0 4.825 4.800 4.825 4.800 4.900 5,867,000 28,496,325 4.8571 0.460 0.458 0.460 0.458 0.467 61,504,169 0.4633 1.58%
1994-05-18 0 4.750 4.750 4.775 4.700 4.800 1,247,000 5,941,950 4.7650 0.453 0.453 0.455 0.448 0.458 13,072,388 0.4545 1.06%
1994-05-17 0 4.700 4.650 4.750 4.700 4.850 488,000 2,323,925 4.7621 0.448 0.444 0.453 0.448 0.463 5,115,738 0.4543 -3.09%
1994-05-16 0 4.850 4.825 4.850 4.825 5.000 1,150,200 5,596,605 4.8658 0.463 0.460 0.463 0.460 0.477 12,057,627 0.4642 0.52%
1994-05-13 0 4.825 4.800 4.850 4.500 4.900 1,283,000 6,142,550 4.7876 0.460 0.458 0.463 0.429 0.467 13,449,778 0.4567 8.43%
1994-05-12 0 4.450 4.450 4.475 4.450 4.575 968,116 4,370,210 4.5141 0.424 0.424 0.427 0.424 0.436 10,148,827 0.4306 -3.78%
1994-05-11 0 4.625 4.600 4.625 4.600 4.675 1,409,000 6,524,725 4.6307 0.441 0.439 0.441 0.439 0.446 14,770,645 0.4417 -1.07%
1994-05-10 0 4.675 4.675 4.700 4.675 4.700 198,000 928,675 4.6903 0.446 0.446 0.448 0.446 0.448 2,075,648 0.4474 -1.58%
1994-05-09 0 4.750 4.700 4.750 4.750 4.825 101,000 482,975 4.7819 0.453 0.448 0.453 0.453 0.460 1,058,790 0.4562 -4.04%
1994-05-06 0 4.950 4.950 4.975 4.950 5.000 246,000 1,220,375 4.9609 0.472 0.472 0.475 0.472 0.477 2,578,835 0.4732 0.00%
1994-05-05 0 4.950 4.925 4.975 4.950 5.050 128,300 641,683 5.0014 0.472 0.470 0.475 0.472 0.482 1,344,978 0.4771 -1.98%
1994-05-04 0 5.050 5.000 5.100 5.050 5.200 251,650 1,274,885 5.0661 0.482 0.477 0.486 0.482 0.496 2,638,064 0.4833 -1.94%
1994-05-03 0 5.150 5.100 5.200 5.150 5.200 460,000 2,384,500 5.1837 0.491 0.486 0.496 0.491 0.496 4,822,212 0.4945 0.00%
1994-05-02 0 5.150 5.150 5.200 5.150 5.200 585,000 3,037,750 5.1927 0.491 0.491 0.496 0.491 0.496 6,132,596 0.4953 -0.96%
1994-04-29 0 5.200 5.200 5.250 5.200 5.250 268,000 1,394,900 5.2049 0.496 0.496 0.501 0.496 0.501 2,809,463 0.4965 0.00%
1994-04-28 0 5.200 5.200 5.250 5.200 5.400 557,530 2,922,377 5.2416 0.496 0.496 0.501 0.496 0.515 5,844,626 0.5000 -3.70%
1994-04-27 0 5.400 5.350 5.450 5.300 5.400 370,550 1,973,328 5.3254 0.515 0.510 0.520 0.506 0.515 3,884,501 0.5080 1.89%
1994-04-26 0 5.300 5.250 5.300 5.250 5.300 263,000 1,383,550 5.2606 0.506 0.501 0.506 0.501 0.506 2,757,047 0.5018 0.95%
1994-04-25 0 5.250 5.200 5.300 5.200 5.250 137,408 721,342 5.2496 0.501 0.496 0.506 0.496 0.501 1,440,458 0.5008 0.00%
1994-04-22 0 5.250 5.200 5.250 5.100 5.250 66,876 346,530 5.1817 0.501 0.496 0.501 0.486 0.501 701,066 0.4943 2.94%
1994-04-21 0 5.100 5.050 5.150 5.050 5.100 155,000 790,000 5.0968 0.486 0.482 0.491 0.482 0.486 1,624,876 0.4862 -1.92%
1994-04-20 0 5.200 5.150 5.200 5.150 5.200 238,000 1,234,450 5.1868 0.496 0.491 0.496 0.491 0.496 2,494,971 0.4948 0.00%
1994-04-19 0 5.200 5.200 5.250 5.100 5.250 163,400 849,660 5.1999 0.496 0.496 0.501 0.486 0.501 1,712,934 0.4960 -1.89%
1994-04-18 0 5.300 5.300 5.350 5.250 5.300 132,000 697,100 5.2811 0.506 0.506 0.510 0.501 0.506 1,383,765 0.5038 0.95%
1994-04-15 0 5.250 5.200 5.250 5.250 5.350 526,484 2,777,044 5.2747 0.501 0.496 0.501 0.501 0.510 5,519,168 0.5032 -0.94%
1994-04-14 0 5.300 5.250 5.350 5.200 5.350 697,000 3,683,150 5.2843 0.506 0.501 0.510 0.496 0.510 7,306,699 0.5041 2.91%
1994-04-13 0 5.150 5.150 5.200 5.000 5.300 1,279,000 6,621,100 5.1768 0.491 0.491 0.496 0.477 0.506 13,407,846 0.4938 0.00%
1994-04-12 0 5.150 5.100 5.150 5.150 5.300 1,194,000 6,243,100 5.2287 0.491 0.486 0.491 0.491 0.506 12,516,785 0.4988 0.00%
1994-04-11 0 5.150 5.100 5.150 5.100 5.150 106,000 545,650 5.1476 0.491 0.486 0.491 0.486 0.491 1,111,205 0.4910 0.98%
1994-04-08 0 5.100 5.050 5.150 5.100 5.150 517,760 2,646,798 5.1120 0.486 0.482 0.491 0.486 0.491 5,427,714 0.4876 0.00%
1994-04-07 0 5.100 5.050 5.150 5.100 5.150 363,000 1,851,800 5.1014 0.486 0.482 0.491 0.486 0.491 3,805,354 0.4866 0.00%
1994-04-06 0 5.100 5.050 5.100 5.050 5.250 379,000 1,935,950 5.1080 0.486 0.482 0.486 0.482 0.501 3,973,083 0.4873 -1.92%
1994-03-31 0 5.200 5.150 5.200 5.150 5.250 401,000 2,091,400 5.2155 0.496 0.491 0.496 0.491 0.501 4,203,711 0.4975 -1.89%
1994-03-30 0 5.300 5.300 5.350 5.300 5.400 1,141,000 6,096,750 5.3433 0.506 0.506 0.510 0.506 0.515 11,961,182 0.5097 -2.75%
1994-03-29 0 5.450 5.400 5.500 5.350 5.450 683,000 3,694,800 5.4097 0.520 0.515 0.525 0.510 0.520 7,159,937 0.5160 2.83%
1994-03-28 0 5.300 5.300 5.350 5.200 5.350 1,231,490 6,488,975 5.2692 0.506 0.506 0.510 0.496 0.510 12,909,795 0.5026 4.95%
1994-03-25 0 5.050 4.975 5.000 5.000 5.300 4,266,000 21,732,100 5.0943 0.482 0.475 0.477 0.477 0.506 44,720,775 0.4860 -7.34%
1994-03-24 0 5.450 5.450 5.500 5.350 5.450 288,000 1,562,750 5.4262 0.520 0.520 0.525 0.510 0.520 3,019,124 0.5176 3.81%
1994-03-23 0 5.250 5.250 5.500 5.200 5.300 758,720 3,973,650 5.2373 0.501 0.501 0.525 0.496 0.506 7,953,715 0.4996 -0.94%
1994-03-22 0 5.300 5.150 5.300 5.100 5.350 552,502 2,926,360 5.2966 0.506 0.491 0.506 0.486 0.510 5,791,917 0.5052 -1.85%
1994-03-21 0 5.400 5.400 5.500 5.100 5.400 306,000 1,600,100 5.2291 0.515 0.515 0.525 0.486 0.515 3,207,819 0.4988 0.00%
1994-03-18 0 5.400 5.400 5.450 5.150 5.500 1,655,000 8,781,450 5.3060 0.515 0.515 0.520 0.491 0.525 17,349,480 0.5062 0.00%
1994-03-17 0 5.400 5.350 5.400 5.350 5.550 912,000 4,958,100 5.4365 0.515 0.510 0.515 0.510 0.529 9,560,559 0.5186 -0.92%
1994-03-16 0 5.450 5.450 5.500 5.450 5.550 868,832 4,760,776 5.4795 0.520 0.520 0.525 0.520 0.529 9,108,026 0.5227 -0.91%
1994-03-15 0 5.500 5.500 5.600 5.450 5.550 1,039,000 5,729,750 5.5147 0.525 0.525 0.534 0.520 0.529 10,891,909 0.5261 0.92%
1994-03-14 0 5.450 5.400 5.500 5.400 5.450 163,000 881,100 5.4055 0.520 0.515 0.525 0.515 0.520 1,708,740 0.5156 -0.91%
1994-03-11 0 5.500 5.450 5.500 5.450 5.550 406,050 2,231,860 5.4965 0.525 0.520 0.525 0.520 0.529 4,256,650 0.5243 -1.79%
1994-03-10 0 5.600 5.600 5.650 5.500 5.600 627,000 3,453,000 5.5072 0.534 0.534 0.539 0.525 0.534 6,572,885 0.5253 1.82%
1994-03-09 0 5.500 5.450 5.500 5.450 5.500 580,000 3,183,600 5.4890 0.525 0.520 0.525 0.520 0.525 6,080,180 0.5236 0.92%
1994-03-08 0 5.450 5.400 5.500 5.400 5.700 798,000 4,447,050 5.5727 0.520 0.515 0.525 0.515 0.544 8,365,490 0.5316 0.93%
1994-03-07 0 5.400 5.400 5.450 5.400 5.550 783,594 4,289,210 5.4738 0.515 0.515 0.520 0.515 0.529 8,214,470 0.5222 -0.92%
1994-03-04 0 5.450 5.400 5.500 5.450 5.550 1,412,500 7,776,725 5.5056 0.520 0.515 0.525 0.520 0.529 14,807,336 0.5252 -0.91%
1994-03-03 0 5.500 5.450 5.500 5.450 5.550 1,836,000 10,118,550 5.5112 0.525 0.520 0.525 0.520 0.529 19,246,916 0.5257 0.92%
1994-03-02 0 5.450 5.450 5.500 5.450 5.650 668,000 3,712,500 5.5576 0.520 0.520 0.525 0.520 0.539 7,002,690 0.5302 -6.03%
1994-03-01 0 5.800 5.750 5.850 5.800 5.900 932,000 5,426,600 5.8225 0.553 0.549 0.558 0.553 0.563 9,770,221 0.5554 -0.85%
1994-02-28 0 5.850 5.850 5.900 5.850 5.900 472,000 2,772,050 5.8730 0.558 0.558 0.563 0.558 0.563 4,948,009 0.5602 0.86%
1994-02-25 0 5.800 5.700 5.800 5.700 5.800 236,000 1,349,800 5.7195 0.553 0.544 0.553 0.544 0.553 2,474,004 0.5456 -3.33%
1994-02-24 0 6.000 6.000 6.050 6.000 6.050 427,000 2,576,700 6.0344 0.572 0.572 0.577 0.572 0.577 4,476,271 0.5756 -0.83%
1994-02-23 0 6.050 6.000 6.050 5.950 6.100 2,791,000 16,769,050 6.0083 0.577 0.572 0.577 0.568 0.582 29,258,247 0.5731 0.83%
1994-02-22 0 6.000 6.000 6.050 5.950 6.000 1,260,000 7,556,750 5.9974 0.572 0.572 0.577 0.568 0.572 13,208,668 0.5721 0.00%
1994-02-21 0 6.000 5.950 6.000 5.950 6.150 323,000 1,946,100 6.0251 0.572 0.568 0.572 0.568 0.587 3,386,031 0.5747 -5.51%
1994-02-18 0 6.350 6.300 6.350 6.000 6.400 2,510,000 15,763,900 6.2804 0.606 0.601 0.606 0.572 0.611 26,312,505 0.5991 1.60%
1994-02-17 0 6.250 6.250 6.300 6.100 6.550 1,860,000 11,629,750 6.2526 0.596 0.596 0.601 0.582 0.625 19,498,509 0.5964 -3.85%
1994-02-16 0 6.500 - 6.450 6.450 6.750 2,006,460 13,246,244 6.6018 0.620 - 0.615 0.615 0.644 21,033,860 0.6298 -2.99%
1994-02-15 0 6.700 6.700 6.800 6.600 6.800 1,268,500 8,502,600 6.7029 0.639 0.639 0.649 0.630 0.649 13,297,774 0.6394 -0.74%
1994-02-14 0 6.750 6.700 6.800 6.700 6.750 997,000 6,694,150 6.7143 0.644 0.639 0.649 0.639 0.644 10,451,620 0.6405 -1.46%
1994-02-09 0 6.850 6.850 - 6.850 7.000 2,087,000 14,395,450 6.8977 0.653 0.653 - 0.653 0.668 21,878,166 0.6580 -1.44%
1994-02-08 0 6.950 6.950 7.000 6.700 7.000 1,280,000 8,762,100 6.8454 0.663 0.663 0.668 0.639 0.668 13,418,329 0.6530 0.72%
1994-02-07 0 6.900 6.800 6.900 6.800 7.050 1,585,800 11,059,720 6.9742 0.658 0.649 0.658 0.649 0.673 16,624,052 0.6653 -2.13%
1994-02-04 0 7.050 7.050 7.100 6.950 7.100 1,017,000 7,166,650 7.0469 0.673 0.673 0.677 0.663 0.677 10,661,282 0.6722 1.44%
1994-02-03 0 6.950 6.950 7.000 6.850 7.000 726,000 5,050,600 6.9567 0.663 0.663 0.668 0.653 0.668 7,610,709 0.6636 1.46%
1994-02-02 0 6.850 6.800 6.900 6.800 7.000 780,000 5,375,250 6.8913 0.653 0.649 0.658 0.649 0.668 8,176,794 0.6574 0.00%
1994-02-01 0 6.850 6.800 6.900 6.700 7.000 1,543,750 10,535,238 6.8244 0.653 0.649 0.658 0.639 0.668 16,183,239 0.6510 -1.44%
1994-01-31 0 6.950 6.950 7.000 6.900 7.050 907,000 6,339,300 6.9893 0.663 0.663 0.668 0.658 0.673 9,508,144 0.6667 0.00%
1994-01-28 0 6.950 6.950 7.050 6.950 7.300 738,000 5,159,950 6.9918 0.663 0.663 0.673 0.663 0.696 7,736,505 0.6670 -3.47%
1994-01-27 0 7.200 7.150 7.300 7.150 7.300 802,000 5,799,450 7.2312 0.687 0.682 0.696 0.682 0.696 8,407,422 0.6898 -2.04%
1994-01-26 0 7.350 7.300 7.350 7.300 7.350 86,000 628,700 7.3105 0.701 0.696 0.701 0.696 0.701 901,544 0.6974 -0.68%
1994-01-25 0 7.400 7.400 7.450 7.250 7.550 420,500 3,134,925 7.4552 0.706 0.706 0.711 0.692 0.720 4,408,131 0.7112 1.37%
1994-01-24 0 7.300 7.300 7.350 7.300 7.400 152,956 1,122,572 7.3392 0.696 0.696 0.701 0.696 0.706 1,603,448 0.7001 0.00%
1994-01-21 0 7.300 7.250 7.300 7.250 7.400 282,700 2,070,070 7.3225 0.696 0.692 0.696 0.692 0.706 2,963,564 0.6985 -2.01%
1994-01-20 0 7.450 7.450 7.500 7.400 7.600 985,000 7,372,950 7.4852 0.711 0.711 0.715 0.706 0.725 10,325,824 0.7140 0.68%
1994-01-19 0 7.400 7.350 7.400 7.350 7.650 984,200 7,346,600 7.4645 0.706 0.701 0.706 0.701 0.730 10,317,437 0.7121 -3.90%
1994-01-18 0 7.700 7.550 7.700 7.500 7.900 325,000 2,511,350 7.7272 0.735 0.720 0.735 0.715 0.754 3,406,998 0.7371 1.99%
1994-01-17 0 7.550 7.550 - 7.400 7.600 684,000 5,129,300 7.4990 0.720 0.720 - 0.706 0.725 7,170,420 0.7153 2.72%
1994-01-14 0 7.350 7.300 7.350 7.100 7.500 2,245,500 16,390,650 7.2993 0.701 0.696 0.701 0.677 0.715 23,539,733 0.6963 0.68%
1994-01-13 0 7.300 7.300 7.400 7.250 7.850 1,301,220 9,808,590 7.5380 0.696 0.696 0.706 0.692 0.749 13,640,780 0.7191 -2.01%
1994-01-12 0 7.450 7.400 7.500 7.350 8.200 2,809,500 21,785,525 7.7542 0.711 0.706 0.715 0.701 0.782 29,452,184 0.7397 -11.31%
1994-01-11 0 8.400 8.400 8.500 8.400 8.800 1,582,400 13,527,230 8.5486 0.801 0.801 0.811 0.801 0.839 16,588,409 0.8155 -2.33%
1994-01-10 0 8.600 8.550 8.600 8.450 8.900 2,901,200 25,102,570 8.6525 0.820 0.816 0.820 0.806 0.849 30,413,481 0.8254 -0.58%
1994-01-07 0 8.650 8.650 8.750 7.900 8.750 4,540,300 38,314,750 8.4388 0.825 0.825 0.835 0.754 0.835 47,596,281 0.8050 8.12%
1994-01-06 0 8.100 8.100 8.150 7.750 8.400 11,835,100 95,919,445 8.1047 0.763 0.763 0.768 0.730 0.791 125,619,029 0.7636 0.00%
1994-01-05 0 8.100 8.000 8.100 7.900 8.500 4,160,910 34,102,432 8.1959 0.763 0.754 0.763 0.744 0.801 44,164,348 0.7722 3.18%
1994-01-04 0 7.850 7.850 7.900 7.850 8.500 1,179,520 9,634,676 8.1683 0.740 0.740 0.744 0.740 0.801 12,519,553 0.7696 -5.42%
1994-01-03 0 8.300 8.250 8.300 7.950 8.450 2,706,496 22,401,454 8.2769 0.782 0.777 0.782 0.749 0.796 28,727,041 0.7798

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top