ESPRIT HOLDINGS LIMITED (BM): O HKD

Exchange Code Listed Last trade Delisted
HK Main 00330  1993-12-09    
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
2026-02-20 0 1.030 1.020 1.050 1.030 1.060 46,300 48,193 1.0409 1.030 1.020 1.050 1.030 1.060 46,300 1.0409 -3.74%
2026-02-16 0 1.070 1.020 1.070 1.060 1.070 50,000 53,100 1.0620 1.070 1.020 1.070 1.060 1.070 50,000 1.0620 4.90%
2026-02-13 0 1.020 0.990 1.020 0.990 1.050 354,546 360,966 1.0181 1.020 0.990 1.020 0.990 1.050 354,546 1.0181 5.15%
2026-02-12 0 0.970 0.970 0.990 0.970 0.970 27,852 26,808 0.9625 0.970 0.970 0.990 0.970 0.970 27,852 0.9625 -2.02%
2026-02-11 0 0.990 0.980 1.010 0.990 1.010 59,427 59,263 0.9972 0.990 0.980 1.010 0.990 1.010 59,427 0.9972 0.00%
2026-02-10 0 0.990 0.990 1.000 0.960 1.000 70,610 69,175 0.9797 0.990 0.990 1.000 0.960 1.000 70,610 0.9797 0.00%
2026-02-09 0 0.990 0.970 1.000 0.990 0.990 91,117 90,150 0.9894 0.990 0.970 1.000 0.990 0.990 91,117 0.9894 2.06%
2026-02-06 0 0.970 0.970 1.000 0.970 0.970 12,316 11,860 0.9630 0.970 0.970 1.000 0.970 0.970 12,316 0.9630 0.00%
2026-02-05 0 0.970 0.960 1.000 - - 11,228 10,326 0.9197 0.970 0.960 1.000 - - 11,228 0.9197 0.00%
2026-02-04 0 0.970 0.970 1.000 0.960 0.970 98,564 93,747 0.9511 0.970 0.970 1.000 0.960 0.970 98,564 0.9511 0.00%
2026-02-03 0 0.970 0.970 1.010 0.960 1.000 160,598 156,408 0.9739 0.970 0.970 1.010 0.960 1.000 160,598 0.9739 -2.02%
2026-02-02 0 0.990 0.970 1.000 0.970 1.000 123,728 122,191 0.9876 0.990 0.970 1.000 0.970 1.000 123,728 0.9876 -1.00%
2026-01-30 0 1.000 1.000 1.020 1.000 1.010 57,070 56,916 0.9973 1.000 1.000 1.020 1.000 1.010 57,070 0.9973 -0.99%
2026-01-29 0 1.010 1.010 1.020 1.010 1.020 57,250 57,789 1.0094 1.010 1.010 1.020 1.010 1.020 57,250 1.0094 -0.98%
2026-01-28 0 1.020 1.010 1.030 1.020 1.080 287,053 296,015 1.0312 1.020 1.010 1.030 1.020 1.080 287,053 1.0312 0.00%
2026-01-27 0 1.020 1.010 1.040 1.000 1.020 111,567 111,396 0.9985 1.020 1.010 1.040 1.000 1.020 111,567 0.9985 2.00%
2026-01-26 0 1.000 1.000 1.020 1.000 1.010 20,152 20,247 1.0047 1.000 1.000 1.020 1.000 1.010 20,152 1.0047 -1.96%
2026-01-23 0 1.020 1.010 1.060 1.020 1.030 25,142 25,487 1.0137 1.020 1.010 1.060 1.020 1.030 25,142 1.0137 0.00%
2026-01-22 0 1.020 1.010 1.070 1.020 1.020 12,181 12,322 1.0116 1.020 1.010 1.070 1.020 1.020 12,181 1.0116 0.00%
2026-01-21 0 1.020 1.000 1.030 1.000 1.020 150,750 152,726 1.0131 1.020 1.000 1.030 1.000 1.020 150,750 1.0131 -1.92%
2026-01-20 0 1.040 1.040 1.080 1.020 1.060 126,543 131,896 1.0423 1.040 1.040 1.080 1.020 1.060 126,543 1.0423 -3.70%
2026-01-19 0 1.080 1.070 1.150 - - 2,740 2,782 1.0153 1.080 1.070 1.150 - - 2,740 1.0153 0.00%
2026-01-16 0 1.080 1.060 1.090 1.080 1.080 33,161 35,091 1.0582 1.080 1.060 1.090 1.080 1.080 33,161 1.0582 2.86%
2026-01-15 0 1.050 1.050 1.080 1.050 1.100 258,820 279,969 1.0817 1.050 1.050 1.080 1.050 1.100 258,820 1.0817 -6.25%
2026-01-14 0 1.120 1.100 1.120 1.080 1.120 137,394 149,557 1.0885 1.120 1.100 1.120 1.080 1.120 137,394 1.0885 0.90%
2026-01-13 0 1.110 1.100 1.120 1.100 1.120 84,844 93,944 1.1073 1.110 1.100 1.120 1.100 1.120 84,844 1.1073 0.91%
2026-01-12 0 1.100 1.100 1.120 1.090 1.120 107,348 117,673 1.0962 1.100 1.100 1.120 1.090 1.120 107,348 1.0962 -0.90%
2026-01-09 0 1.110 1.090 1.110 1.100 1.130 289,294 321,671 1.1119 1.110 1.090 1.110 1.100 1.130 289,294 1.1119 -5.13%
2026-01-08 0 1.170 1.140 1.170 - - 1,978 2,154 1.0890 1.170 1.140 1.170 - - 1,978 1.0890 0.00%
2026-01-07 0 1.170 1.150 1.170 1.170 1.170 11,160 12,996 1.1645 1.170 1.150 1.170 1.170 1.170 11,160 1.1645 0.00%
2026-01-06 0 1.170 1.150 1.170 1.150 1.180 78,260 90,551 1.1571 1.170 1.150 1.170 1.150 1.180 78,260 1.1571 4.46%
2026-01-05 0 1.120 1.120 1.140 1.120 1.150 80,561 91,326 1.1336 1.120 1.120 1.140 1.120 1.150 80,561 1.1336 -5.08%
2026-01-02 0 1.180 1.150 1.180 1.180 1.200 175,846 208,312 1.1846 1.180 1.150 1.180 1.180 1.200 175,846 1.1846 2.61%
2025-12-31 0 1.150 1.120 1.150 1.150 1.150 10,561 12,109 1.1466 1.150 1.120 1.150 1.150 1.150 10,561 1.1466 4.55%
2025-12-30 0 1.100 1.100 1.150 1.100 1.120 47,664 52,693 1.1055 1.100 1.100 1.150 1.100 1.120 47,664 1.1055 -1.79%
2025-12-29 0 1.120 1.110 1.150 1.120 1.120 43,130 48,153 1.1165 1.120 1.110 1.150 1.120 1.120 43,130 1.1165 -2.61%
2025-12-24 0 1.150 1.120 1.160 1.100 1.150 86,203 98,211 1.1393 1.150 1.120 1.160 1.100 1.150 86,203 1.1393 1.77%
2025-12-23 0 1.130 1.110 1.170 1.100 1.150 74,668 83,438 1.1175 1.130 1.110 1.170 1.100 1.150 74,668 1.1175 -4.24%
2025-12-22 0 1.180 1.120 1.180 1.200 1.200 18,401 21,205 1.1524 1.180 1.120 1.180 1.200 1.200 18,401 1.1524 5.36%
2025-12-19 0 1.120 1.120 1.140 1.100 1.120 29,781 32,825 1.1022 1.120 1.120 1.140 1.100 1.120 29,781 1.1022 0.90%
2025-12-18 0 1.110 1.100 1.200 1.100 1.110 67,749 74,394 1.0981 1.110 1.100 1.200 1.100 1.110 67,749 1.0981 -3.48%
2025-12-17 0 1.150 1.120 1.170 1.100 1.150 29,550 32,557 1.1018 1.150 1.120 1.170 1.100 1.150 29,550 1.1018 0.88%
2025-12-16 0 1.140 1.120 1.180 1.120 1.170 155,953 178,840 1.1468 1.140 1.120 1.180 1.120 1.170 155,953 1.1468 -2.56%
2025-12-15 0 1.170 1.170 1.200 1.160 1.220 186,247 222,891 1.1967 1.170 1.170 1.200 1.160 1.220 186,247 1.1967 -2.50%
2025-12-12 0 1.200 1.160 1.200 1.130 1.200 250,010 292,766 1.1710 1.200 1.160 1.200 1.130 1.200 250,010 1.1710 9.09%
2025-12-11 0 1.100 1.080 1.160 1.100 1.170 31,496 35,486 1.1267 1.100 1.080 1.160 1.100 1.170 31,496 1.1267 -2.65%
2025-12-10 0 1.130 1.100 1.180 1.070 1.130 136,107 150,646 1.1068 1.130 1.100 1.180 1.070 1.130 136,107 1.1068 -5.83%
2025-12-09 0 1.200 1.100 1.200 1.120 1.230 91,035 106,446 1.1693 1.200 1.100 1.200 1.120 1.230 91,035 1.1693 9.09%
2025-12-08 0 1.100 1.100 1.120 1.090 1.120 178,060 196,168 1.1017 1.100 1.100 1.120 1.090 1.120 178,060 1.1017 0.92%
2025-12-05 0 1.090 1.070 1.090 1.070 1.090 244,203 264,141 1.0816 1.090 1.070 1.090 1.070 1.090 244,203 1.0816 3.81%
2025-12-04 0 1.050 1.030 1.080 1.020 1.050 52,468 53,569 1.0210 1.050 1.030 1.080 1.020 1.050 52,468 1.0210 1.94%
2025-12-03 0 1.030 1.030 1.080 1.020 1.020 13,200 13,550 1.0265 1.030 1.030 1.080 1.020 1.020 13,200 1.0265 0.00%
2025-12-02 0 1.030 1.030 1.190 1.030 1.040 32,103 33,203 1.0343 1.030 1.030 1.190 1.030 1.040 32,103 1.0343 -1.90%
2025-12-01 0 1.050 1.050 1.100 1.030 1.050 21,942 22,765 1.0375 1.050 1.050 1.100 1.030 1.050 21,942 1.0375 -1.87%
2025-11-28 0 1.070 1.010 1.070 1.070 1.070 68,051 72,809 1.0699 1.070 1.010 1.070 1.070 1.070 68,051 1.0699 -1.83%
2025-11-27 0 1.090 1.090 1.130 1.070 1.070 11,100 11,832 1.0659 1.090 1.090 1.130 1.070 1.070 11,100 1.0659 -1.80%
2025-11-26 0 1.110 1.080 1.130 1.110 1.110 15,622 16,999 1.0881 1.110 1.080 1.130 1.110 1.110 15,622 1.0881 0.00%
2025-11-25 0 1.110 1.100 1.130 1.070 1.120 100,308 110,329 1.0999 1.110 1.100 1.130 1.070 1.120 100,308 1.0999 3.74%
2025-11-24 0 1.070 1.070 1.170 1.030 1.030 20,910 21,537 1.0300 1.070 1.070 1.170 1.030 1.030 20,910 1.0300 3.88%
2025-11-21 0 1.030 1.020 1.100 1.030 1.080 92,901 98,087 1.0558 1.030 1.020 1.100 1.030 1.080 92,901 1.0558 -3.74%
2025-11-20 0 1.070 1.070 1.100 1.060 1.070 73,225 78,161 1.0674 1.070 1.070 1.100 1.060 1.070 73,225 1.0674 -4.46%
2025-11-19 0 1.120 1.060 1.180 - - 1,530 1,600 1.0458 1.120 1.060 1.180 - - 1,530 1.0458 0.00%
2025-11-18 0 1.120 1.100 1.140 1.120 1.170 233,018 264,554 1.1353 1.120 1.100 1.140 1.120 1.170 233,018 1.1353 -2.61%
2025-11-17 0 1.150 1.130 1.180 1.150 1.170 53,367 61,652 1.1552 1.150 1.130 1.180 1.150 1.170 53,367 1.1552 -0.86%
2025-11-14 0 1.160 1.150 1.200 1.150 1.160 122,665 141,779 1.1558 1.160 1.150 1.200 1.150 1.160 122,665 1.1558 -1.69%
2025-11-13 0 1.180 1.150 1.190 1.120 1.180 180,395 212,937 1.1804 1.180 1.150 1.190 1.120 1.180 180,395 1.1804 -0.84%
2025-11-12 0 1.190 1.150 1.200 1.160 1.190 142,249 167,722 1.1791 1.190 1.150 1.200 1.160 1.190 142,249 1.1791 0.85%
2025-11-11 0 1.180 1.170 1.180 1.180 1.190 97,509 115,168 1.1811 1.180 1.170 1.180 1.180 1.190 97,509 1.1811 -0.84%
2025-11-10 0 1.190 1.180 1.190 1.170 1.210 332,374 395,697 1.1905 1.190 1.180 1.190 1.170 1.210 332,374 1.1905 -0.83%
2025-11-07 0 1.200 1.190 1.200 1.190 1.230 439,134 527,433 1.2011 1.200 1.190 1.200 1.190 1.230 439,134 1.2011 -3.23%
2025-11-06 0 1.240 1.230 1.260 1.230 1.260 91,109 113,636 1.2473 1.240 1.230 1.260 1.230 1.260 91,109 1.2473 -1.59%
2025-11-05 0 1.260 1.230 1.260 1.220 1.260 156,311 193,612 1.2386 1.260 1.230 1.260 1.220 1.260 156,311 1.2386 -1.56%
2025-11-04 0 1.280 1.230 1.280 1.240 1.290 76,075 95,809 1.2594 1.280 1.230 1.280 1.240 1.290 76,075 1.2594 -0.78%
2025-11-03 0 1.290 1.270 1.290 1.280 1.300 143,561 184,648 1.2862 1.290 1.270 1.290 1.280 1.300 143,561 1.2862 0.00%
2025-10-31 0 1.290 1.290 1.310 1.270 1.320 187,804 241,762 1.2873 1.290 1.290 1.310 1.270 1.320 187,804 1.2873 1.57%
2025-10-30 0 1.270 1.270 1.300 1.270 1.310 112,520 144,626 1.2853 1.270 1.270 1.300 1.270 1.310 112,520 1.2853 0.00%
2025-10-28 0 1.270 1.270 1.310 1.270 1.310 108,684 139,302 1.2817 1.270 1.270 1.310 1.270 1.310 108,684 1.2817 -2.31%
2025-10-27 0 1.300 1.280 1.300 1.270 1.300 33,614 42,683 1.2698 1.300 1.280 1.300 1.270 1.300 33,614 1.2698 0.78%
2025-10-24 0 1.290 1.260 1.300 1.270 1.320 353,925 460,576 1.3013 1.290 1.260 1.300 1.270 1.320 353,925 1.3013 -3.73%
2025-10-23 0 1.340 1.300 1.350 1.290 1.350 137,473 181,260 1.3185 1.340 1.300 1.350 1.290 1.350 137,473 1.3185 1.52%
2025-10-22 0 1.320 1.300 1.340 1.280 1.350 67,606 89,071 1.3175 1.320 1.300 1.340 1.280 1.350 67,606 1.3175 1.54%
2025-10-21 0 1.300 1.300 1.320 1.260 1.330 245,697 318,698 1.2971 1.300 1.300 1.320 1.260 1.330 245,697 1.2971 -0.76%
2025-10-20 0 1.310 1.290 1.330 1.280 1.310 117,837 151,544 1.2860 1.310 1.290 1.330 1.280 1.310 117,837 1.2860 3.15%
2025-10-17 0 1.270 1.270 1.290 1.270 1.350 985,355 1,300,108 1.3194 1.270 1.270 1.290 1.270 1.350 985,355 1.3194 -3.05%
2025-10-16 0 1.310 1.280 1.350 1.300 1.330 117,996 153,987 1.3050 1.310 1.280 1.350 1.300 1.330 117,996 1.3050 0.77%
2025-10-15 0 1.300 1.280 1.300 1.280 1.310 240,988 311,237 1.2915 1.300 1.280 1.300 1.280 1.310 240,988 1.2915 -0.76%
2025-10-14 0 1.310 1.310 1.340 1.300 1.320 33,176 43,480 1.3106 1.310 1.310 1.340 1.300 1.320 33,176 1.3106 -2.24%
2025-10-13 0 1.340 1.300 1.390 1.290 1.340 277,767 367,630 1.3235 1.340 1.300 1.390 1.290 1.340 277,767 1.3235 0.75%
2025-10-10 0 1.330 1.320 1.330 1.300 1.340 320,914 423,607 1.3200 1.330 1.320 1.330 1.300 1.340 320,914 1.3200 -2.21%
2025-10-09 0 1.360 1.340 1.360 1.330 1.370 91,241 123,325 1.3516 1.360 1.340 1.360 1.330 1.370 91,241 1.3516 0.74%
2025-10-08 0 1.350 1.350 1.370 1.300 1.360 236,051 316,382 1.3403 1.350 1.350 1.370 1.300 1.360 236,051 1.3403 -2.17%
2025-10-06 0 1.380 1.350 1.390 1.340 1.380 147,373 198,997 1.3503 1.380 1.350 1.390 1.340 1.380 147,373 1.3503 2.22%
2025-10-03 0 1.350 1.350 1.390 1.330 1.400 256,053 345,265 1.3484 1.350 1.350 1.390 1.330 1.400 256,053 1.3484 0.75%
2025-10-02 0 1.340 1.340 1.370 1.340 1.390 117,913 158,944 1.3480 1.340 1.340 1.370 1.340 1.390 117,913 1.3480 -3.60%
2025-09-30 0 1.390 1.350 1.400 1.350 1.410 127,667 176,132 1.3796 1.390 1.350 1.400 1.350 1.410 127,667 1.3796 2.21%
2025-09-29 0 1.360 1.360 1.380 1.360 1.390 288,026 395,171 1.3720 1.360 1.360 1.380 1.360 1.390 288,026 1.3720 -4.90%
2025-09-26 0 1.430 1.370 1.430 1.370 1.430 157,217 221,611 1.4096 1.430 1.370 1.430 1.370 1.430 157,217 1.4096 4.38%
2025-09-25 0 1.370 1.360 1.400 1.370 1.380 219,668 301,693 1.3734 1.370 1.360 1.400 1.370 1.380 219,668 1.3734 -2.14%
2025-09-24 0 1.400 1.380 1.420 1.360 1.410 323,126 449,405 1.3908 1.400 1.380 1.420 1.360 1.410 323,126 1.3908 -2.10%
2025-09-23 0 1.430 1.410 1.430 1.410 1.450 87,892 124,798 1.4199 1.430 1.410 1.430 1.410 1.450 87,892 1.4199 -0.69%
2025-09-22 0 1.440 1.430 1.450 1.420 1.450 114,432 164,896 1.4410 1.440 1.430 1.450 1.420 1.450 114,432 1.4410 2.86%
2025-09-19 0 1.400 1.400 1.440 1.400 1.440 197,027 281,522 1.4288 1.400 1.400 1.440 1.400 1.440 197,027 1.4288 1.45%
2025-09-18 0 1.380 1.380 1.400 1.380 1.410 257,947 359,937 1.3954 1.380 1.380 1.400 1.380 1.410 257,947 1.3954 -5.48%
2025-09-17 0 1.460 1.450 1.500 1.390 1.460 502,960 712,479 1.4166 1.460 1.450 1.500 1.390 1.460 502,960 1.4166 4.29%
2025-09-16 0 1.400 1.390 1.460 1.370 1.420 312,742 436,175 1.3947 1.400 1.390 1.460 1.370 1.420 312,742 1.3947 -1.41%
2025-09-15 0 1.420 1.420 1.450 1.350 1.490 412,698 589,013 1.4272 1.420 1.420 1.450 1.350 1.490 412,698 1.4272 -5.96%
2025-09-12 0 1.510 1.440 1.530 1.460 1.540 559,007 841,477 1.5053 1.510 1.440 1.530 1.460 1.540 559,007 1.5053 -0.66%
2025-09-11 0 1.520 1.510 1.540 1.480 1.550 219,684 332,526 1.5137 1.520 1.510 1.540 1.480 1.550 219,684 1.5137 -1.94%
2025-09-10 0 1.550 1.560 1.620 1.440 1.600 226,154 336,472 1.4878 1.550 1.560 1.620 1.440 1.600 226,154 1.4878 6.16%
2025-09-09 0 1.460 1.430 1.520 1.460 1.460 78,122 113,718 1.4556 1.460 1.430 1.520 1.460 1.460 78,122 1.4556 0.00%
2025-09-08 0 1.460 1.480 1.500 1.390 1.520 276,379 404,840 1.4648 1.460 1.480 1.500 1.390 1.520 276,379 1.4648 -0.68%
2025-09-05 0 1.470 1.470 1.490 1.430 1.500 324,298 480,537 1.4818 1.470 1.470 1.490 1.430 1.500 324,298 1.4818 0.68%
2025-09-04 0 1.460 1.420 1.460 1.410 1.550 362,659 524,276 1.4456 1.460 1.420 1.460 1.410 1.550 362,659 1.4456 0.00%
2025-09-03 0 1.460 1.460 1.490 1.360 1.490 456,128 659,828 1.4466 1.460 1.460 1.490 1.360 1.490 456,128 1.4466 -2.01%
2025-09-02 0 1.490 1.420 1.490 1.300 1.500 434,119 603,796 1.3909 1.490 1.420 1.490 1.300 1.500 434,119 1.3909 13.74%
2025-09-01 0 1.310 1.300 1.310 1.230 1.400 682,172 886,749 1.2999 1.310 1.300 1.310 1.230 1.400 682,172 1.2999 -9.03%
2025-08-29 0 1.440 1.410 1.450 1.360 1.460 401,187 572,046 1.4259 1.440 1.410 1.450 1.360 1.460 401,187 1.4259 -2.70%
2025-08-28 0 1.480 1.440 1.480 1.310 1.560 1,007,969 1,476,329 1.4647 1.480 1.440 1.480 1.310 1.560 1,007,969 1.4647 -1.33%
2025-08-27 0 1.500 1.520 1.540 1.490 1.560 915,745 1,382,336 1.5095 1.500 1.520 1.540 1.490 1.560 915,745 1.5095 -3.85%
2025-08-26 0 1.560 1.560 1.590 1.510 1.680 1,282,276 2,026,450 1.5804 1.560 1.560 1.590 1.510 1.680 1,282,276 1.5804 1.96%
2025-08-25 0 1.530 1.530 1.540 1.470 1.730 1,529,064 2,408,237 1.5750 1.530 1.530 1.540 1.470 1.730 1,529,064 1.5750 -7.83%
2025-08-22 0 0.166 0.166 0.167 0.108 0.168 104,228,966 15,410,219 0.1478 1.660 1.660 1.670 1.080 1.680 10,422,897 1.4785 56.60%
2025-08-21 0 0.106 0.105 0.106 0.102 0.106 4,218,792 440,032 0.1043 1.060 1.050 1.060 1.020 1.060 421,879 1.0430 2.91%
2025-08-20 0 0.103 0.102 0.104 0.101 0.105 2,050,981 210,063 0.1024 1.030 1.020 1.040 1.010 1.050 205,098 1.0242 3.00%
2025-08-19 0 0.100 0.100 0.102 0.100 0.102 2,612,061 263,176 0.1008 1.000 1.000 1.020 1.000 1.020 261,206 1.0075 0.00%
2025-08-18 0 0.100 0.100 0.101 0.099 0.101 1,019,543 101,730 0.0998 1.000 1.000 1.010 0.990 1.010 101,954 0.9978 1.01%
2025-08-15 0 0.099 0.099 0.100 0.097 0.099 1,091,697 107,753 0.0987 0.990 0.990 1.000 0.970 0.990 109,170 0.9870 1.02%
2025-08-14 0 0.098 0.098 0.100 0.098 0.099 815,002 79,831 0.0980 0.980 0.980 1.000 0.980 0.990 81,500 0.9795 -1.01%
2025-08-13 0 0.099 0.099 0.100 0.099 0.100 1,524,769 151,438 0.0993 0.990 0.990 1.000 0.990 1.000 152,477 0.9932 0.00%
2025-08-12 0 0.099 0.099 0.100 0.098 0.102 1,388,859 138,474 0.0997 0.990 0.990 1.000 0.980 1.020 138,886 0.9970 1.02%
2025-08-11 0 0.098 0.098 0.100 0.098 0.101 1,408,671 139,537 0.0991 0.980 0.980 1.000 0.980 1.010 140,867 0.9906 -1.01%
2025-08-08 0 0.099 0.099 0.100 0.097 0.100 1,880,369 186,243 0.0990 0.990 0.990 1.000 0.970 1.000 188,037 0.9905 -1.98%
2025-08-07 0 0.101 0.100 0.101 0.097 0.101 1,419,832 140,925 0.0993 1.010 1.000 1.010 0.970 1.010 141,983 0.9925 4.12%
2025-08-06 0 0.097 0.097 0.098 0.096 0.097 1,061,567 102,276 0.0963 0.970 0.970 0.980 0.960 0.970 106,157 0.9634 0.00%
2025-08-05 0 0.097 0.097 0.098 0.097 0.100 2,626,887 255,909 0.0974 0.970 0.970 0.980 0.970 1.000 262,689 0.9742 -1.02%
2025-08-04 0 0.098 0.098 0.100 0.098 0.101 3,636,610 360,615 0.0992 0.980 0.980 1.000 0.980 1.010 363,661 0.9916 -1.01%
2025-08-01 0 0.099 0.098 0.099 0.095 0.100 4,862,806 472,211 0.0971 0.990 0.980 0.990 0.950 1.000 486,281 0.9711 3.12%
2025-07-31 0 0.096 0.096 0.097 0.094 0.097 2,754,920 263,497 0.0956 0.960 0.960 0.970 0.940 0.970 275,492 0.9565 0.00%
2025-07-30 0 0.096 0.095 0.096 0.092 0.096 2,136,292 200,798 0.0940 0.960 0.950 0.960 0.920 0.960 213,629 0.9399 3.23%
2025-07-29 0 0.093 0.092 0.093 0.092 0.094 1,796,060 166,334 0.0926 0.930 0.920 0.930 0.920 0.940 179,606 0.9261 1.09%
2025-07-28 0 0.092 0.092 0.093 0.092 0.096 4,258,845 399,178 0.0937 0.920 0.920 0.930 0.920 0.960 425,884 0.9373 -2.13%
2025-07-25 0 0.094 0.094 0.095 0.092 0.095 2,928,214 274,818 0.0939 0.940 0.940 0.950 0.920 0.950 292,821 0.9385 -2.08%
2025-07-24 0 0.096 0.093 0.096 0.092 0.096 4,441,238 419,421 0.0944 0.960 0.930 0.960 0.920 0.960 444,124 0.9444 1.05%
2025-07-23 0 0.095 0.095 0.096 0.095 0.097 4,195,562 400,299 0.0954 0.950 0.950 0.960 0.950 0.970 419,556 0.9541 -2.06%
2025-07-22 0 0.097 0.097 0.099 0.088 0.103 23,659,117 2,258,019 0.0954 0.970 0.970 0.990 0.880 1.030 2,365,912 0.9544 -10.19%
2025-07-21 0 0.108 0.106 0.108 0.105 0.111 2,523,098 270,476 0.1072 1.080 1.060 1.080 1.050 1.110 252,310 1.0720 1.89%
2025-07-18 0 0.106 0.105 0.106 0.102 0.106 2,215,561 230,200 0.1039 1.060 1.050 1.060 1.020 1.060 221,556 1.0390 0.95%
2025-07-17 0 0.105 0.105 0.106 0.102 0.109 2,812,977 293,044 0.1042 1.050 1.050 1.060 1.020 1.090 281,298 1.0418 -4.55%
2025-07-16 0 0.110 0.106 0.110 0.103 0.112 2,132,892 229,107 0.1074 1.100 1.060 1.100 1.030 1.120 213,289 1.0742 -1.79%
2025-07-15 0 0.112 0.110 0.112 0.107 0.114 1,743,320 191,430 0.1098 1.120 1.100 1.120 1.070 1.140 174,332 1.0981 -1.75%
2025-07-14 0 0.114 0.111 0.114 0.105 0.115 4,476,356 497,120 0.1111 1.140 1.110 1.140 1.050 1.150 447,636 1.1105 5.56%
2025-07-11 0 0.108 0.105 0.108 0.100 0.109 1,907,554 200,789 0.1053 1.080 1.050 1.080 1.000 1.090 190,755 1.0526 5.88%
2025-07-10 0 0.102 0.101 0.103 0.100 0.108 8,427,831 861,217 0.1022 1.020 1.010 1.030 1.000 1.080 842,783 1.0219 -1.92%
2025-07-09 0 0.104 0.102 0.104 0.101 0.104 681,646 70,483 0.1034 1.040 1.020 1.040 1.010 1.040 68,165 1.0340 -0.95%
2025-07-08 0 0.105 0.104 0.105 0.103 0.108 455,410 47,825 0.1050 1.050 1.040 1.050 1.030 1.080 45,541 1.0502 -3.67%
2025-07-07 0 0.109 0.107 0.109 0.104 0.109 841,084 89,320 0.1062 1.090 1.070 1.090 1.040 1.090 84,108 1.0620 1.87%
2025-07-04 0 0.107 0.104 0.107 0.103 0.109 1,359,716 142,294 0.1046 1.070 1.040 1.070 1.030 1.090 135,972 1.0465 -0.93%
2025-07-03 0 0.108 0.104 0.108 0.103 0.113 3,263,179 345,246 0.1058 1.080 1.040 1.080 1.030 1.130 326,318 1.0580 1.89%
2025-07-02 0 0.106 0.106 0.107 0.098 0.130 11,594,589 1,293,547 0.1116 1.060 1.060 1.070 0.980 1.300 1,159,459 1.1156 8.16%
2025-06-30 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-27 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-26 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-25 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-24 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-23 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-20 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-19 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-18 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-17 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-16 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-13 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-12 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-11 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-10 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-09 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-06 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-05 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-04 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-03 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-06-02 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-30 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-29 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-28 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-27 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-26 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-23 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-22 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-21 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-20 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-19 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-16 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-15 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-14 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-13 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-12 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-09 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-08 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-07 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-06 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-05-02 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-30 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-29 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-28 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-25 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-24 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-23 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-22 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-17 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-16 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-15 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-14 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-11 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-10 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-09 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-08 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-07 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-03 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-02 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-04-01 1 - - - - - 0 0 - 0.980 - - - - 0 - 0.00%
2025-03-31 0 0.098 0.098 0.100 0.098 0.109 9,536,505 953,064 0.0999 0.980 0.980 1.000 0.980 1.090 953,650 0.9994 -16.24%
2025-03-28 0 0.117 0.116 0.117 0.113 0.117 778,475 90,502 0.1163 1.170 1.160 1.170 1.130 1.170 77,848 1.1626 2.63%
2025-03-27 0 0.114 0.114 0.116 0.113 0.117 2,370,102 272,068 0.1148 1.140 1.140 1.160 1.130 1.170 237,010 1.1479 -4.20%
2025-03-26 0 0.119 0.117 0.119 0.116 0.119 139,741 16,351 0.1170 1.190 1.170 1.190 1.160 1.190 13,974 1.1701 0.00%
2025-03-25 0 0.119 0.119 0.120 0.115 0.125 1,265,816 154,162 0.1218 1.190 1.190 1.200 1.150 1.250 126,582 1.2179 1.71%
2025-03-24 0 0.117 0.116 0.117 0.115 0.122 1,674,004 196,215 0.1172 1.170 1.160 1.170 1.150 1.220 167,400 1.1721 -0.85%
2025-03-21 0 0.118 0.118 0.119 0.118 0.122 486,584 57,914 0.1190 1.180 1.180 1.190 1.180 1.220 48,658 1.1902 -4.07%
2025-03-20 0 0.123 0.118 0.123 0.117 0.123 711,204 84,212 0.1184 1.230 1.180 1.230 1.170 1.230 71,120 1.1841 3.36%
2025-03-19 0 0.119 0.119 0.121 0.118 0.119 285,627 33,894 0.1187 1.190 1.190 1.210 1.180 1.190 28,563 1.1867 0.85%
2025-03-18 0 0.118 0.118 0.119 0.118 0.119 175,039 20,741 0.1185 1.180 1.180 1.190 1.180 1.190 17,504 1.1849 -0.84%
2025-03-17 0 0.119 0.119 0.120 0.118 0.122 545,139 65,030 0.1193 1.190 1.190 1.200 1.180 1.220 54,514 1.1929 -0.83%
2025-03-14 0 0.120 0.119 0.121 0.116 0.124 1,265,729 153,154 0.1210 1.200 1.190 1.210 1.160 1.240 126,573 1.2100 0.84%
2025-03-13 0 0.119 0.119 0.120 0.118 0.120 231,512 27,512 0.1188 1.190 1.190 1.200 1.180 1.200 23,151 1.1884 -0.83%
2025-03-12 0 0.120 0.120 0.123 0.119 0.125 160,187 19,863 0.1240 1.200 1.200 1.230 1.190 1.250 16,019 1.2400 0.84%
2025-03-11 0 0.119 0.119 0.124 0.119 0.129 2,549,405 308,115 0.1209 1.190 1.190 1.240 1.190 1.290 254,940 1.2086 -3.25%
2025-03-10 0 0.123 0.123 0.127 0.123 0.127 686,500 85,823 0.1250 1.230 1.230 1.270 1.230 1.270 68,650 1.2502 -2.38%
2025-03-07 0 0.126 0.126 0.128 0.124 0.131 642,781 81,808 0.1273 1.260 1.260 1.280 1.240 1.310 64,278 1.2727 0.00%
2025-03-06 0 0.126 0.124 0.128 0.122 0.130 947,137 121,078 0.1278 1.260 1.240 1.280 1.220 1.300 94,714 1.2784 3.28%
2025-03-05 0 0.122 0.122 0.124 0.121 0.125 109,607 13,456 0.1228 1.220 1.220 1.240 1.210 1.250 10,961 1.2277 -1.61%
2025-03-04 0 0.124 0.121 0.123 0.123 0.124 90,393 11,121 0.1230 1.240 1.210 1.230 1.230 1.240 9,039 1.2303 0.81%
2025-03-03 0 0.123 0.123 0.124 0.122 0.129 975,698 121,335 0.1244 1.230 1.230 1.240 1.220 1.290 97,570 1.2436 -2.38%
2025-02-28 0 0.126 0.125 0.126 0.123 0.131 375,317 47,683 0.1270 1.260 1.250 1.260 1.230 1.310 37,532 1.2705 0.00%
2025-02-27 0 0.126 0.125 0.126 0.126 0.135 1,223,972 155,939 0.1274 1.260 1.250 1.260 1.260 1.350 122,397 1.2740 -2.33%
2025-02-26 0 0.129 0.126 0.130 0.126 0.138 780,404 99,728 0.1278 1.290 1.260 1.300 1.260 1.380 78,040 1.2779 -3.01%
2025-02-25 0 0.133 0.131 0.133 0.126 0.138 1,430,122 189,890 0.1328 1.330 1.310 1.330 1.260 1.380 143,012 1.3278 0.76%
2025-02-24 0 0.132 0.130 0.132 0.123 0.134 3,854,892 497,087 0.1289 1.320 1.300 1.320 1.230 1.340 385,489 1.2895 8.20%
2025-02-21 0 0.122 0.121 0.122 0.119 0.123 515,511 62,121 0.1205 1.220 1.210 1.220 1.190 1.230 51,551 1.2050 -0.81%
2025-02-20 0 0.123 0.119 0.123 0.113 0.123 2,315,418 279,013 0.1205 1.230 1.190 1.230 1.130 1.230 231,542 1.2050 0.82%
2025-02-19 0 0.122 0.122 0.125 0.120 0.125 615,869 75,541 0.1227 1.220 1.220 1.250 1.200 1.250 61,587 1.2266 -1.61%
2025-02-18 0 0.124 0.120 0.126 0.120 0.124 337,368 41,021 0.1216 1.240 1.200 1.260 1.200 1.240 33,737 1.2159 2.48%
2025-02-17 0 0.121 0.121 0.123 0.118 0.125 2,174,928 265,748 0.1222 1.210 1.210 1.230 1.180 1.250 217,493 1.2219 1.68%
2025-02-14 0 0.119 0.119 0.122 0.118 0.119 261,920 31,064 0.1186 1.190 1.190 1.220 1.180 1.190 26,192 1.1860 0.85%
2025-02-13 0 0.118 0.118 0.122 0.118 0.122 568,155 67,634 0.1190 1.180 1.180 1.220 1.180 1.220 56,816 1.1904 -4.07%
2025-02-12 0 0.123 0.122 0.123 0.119 0.123 563,715 68,472 0.1215 1.230 1.220 1.230 1.190 1.230 56,372 1.2147 2.50%
2025-02-11 0 0.120 0.120 0.123 0.119 0.121 1,297,713 155,766 0.1200 1.200 1.200 1.230 1.190 1.210 129,771 1.2003 0.00%
2025-02-10 0 0.120 0.120 0.123 0.120 0.124 853,500 103,060 0.1207 1.200 1.200 1.230 1.200 1.240 85,350 1.2075 -4.00%
2025-02-07 0 0.125 0.124 0.127 0.120 0.131 3,186,595 386,894 0.1214 1.250 1.240 1.270 1.200 1.310 318,660 1.2141 3.31%
2025-02-06 0 0.121 0.121 0.125 0.120 0.121 137,521 16,522 0.1201 1.210 1.210 1.250 1.200 1.210 13,752 1.2014 -2.42%
2025-02-05 0 0.124 0.119 0.124 0.121 0.129 161,339 20,027 0.1241 1.240 1.190 1.240 1.210 1.290 16,134 1.2413 0.00%
2025-02-04 0 0.124 0.124 0.125 0.119 0.125 607,458 73,648 0.1212 1.240 1.240 1.250 1.190 1.250 60,746 1.2124 3.33%
2025-02-03 0 0.120 0.120 0.123 0.120 0.123 130,000 15,630 0.1202 1.200 1.200 1.230 1.200 1.230 13,000 1.2023 -4.00%
2025-01-28 0 0.125 0.123 0.125 0.121 0.131 878,000 109,902 0.1252 1.250 1.230 1.250 1.210 1.310 87,800 1.2517 4.17%
2025-01-27 0 0.120 0.119 0.122 0.119 0.120 570,100 68,088 0.1194 1.200 1.190 1.220 1.190 1.200 57,010 1.1943 0.00%
2025-01-24 0 0.120 0.120 0.125 0.120 0.127 810,089 98,741 0.1219 1.200 1.200 1.250 1.200 1.270 81,009 1.2189 -1.64%
2025-01-23 0 0.122 0.120 0.121 0.120 0.122 145,560 17,642 0.1212 1.220 1.200 1.210 1.200 1.220 14,556 1.2120 -0.81%
2025-01-22 0 0.123 0.121 0.123 0.120 0.123 231,104 28,375 0.1228 1.230 1.210 1.230 1.200 1.230 23,110 1.2278 1.65%
2025-01-21 0 0.121 0.121 0.128 0.121 0.123 313,512 38,001 0.1212 1.210 1.210 1.280 1.210 1.230 31,351 1.2121 0.00%
2025-01-20 0 0.121 0.121 0.129 0.121 0.123 182,500 22,376 0.1226 1.210 1.210 1.290 1.210 1.230 18,250 1.2261 -1.63%
2025-01-17 0 0.123 0.123 0.127 0.121 0.128 632,203 77,274 0.1222 1.230 1.230 1.270 1.210 1.280 63,220 1.2223 -0.81%
2025-01-16 0 0.124 0.123 0.130 0.123 0.128 140,236 17,757 0.1266 1.240 1.230 1.300 1.230 1.280 14,024 1.2662 -3.13%
2025-01-15 0 0.128 0.124 0.128 0.125 0.130 16,675 2,085 0.1250 1.280 1.240 1.280 1.250 1.300 1,668 1.2504 2.40%
2025-01-14 0 0.125 0.123 0.127 0.123 0.127 901,420 112,413 0.1247 1.250 1.230 1.270 1.230 1.270 90,142 1.2471 -1.57%
2025-01-13 0 0.127 0.127 0.131 0.125 0.135 34,552 4,638 0.1342 1.270 1.270 1.310 1.250 1.350 3,455 1.3423 -3.05%
2025-01-10 0 0.131 0.128 0.131 0.126 0.137 268,170 35,329 0.1317 1.310 1.280 1.310 1.260 1.370 26,817 1.3174 0.77%
2025-01-09 0 0.130 0.130 0.131 0.130 0.132 428,750 55,891 0.1304 1.300 1.300 1.310 1.300 1.320 42,875 1.3036 -2.26%
2025-01-08 0 0.133 0.125 0.135 0.133 0.137 1,077,221 145,126 0.1347 1.330 1.250 1.350 1.330 1.370 107,722 1.3472 0.00%
2025-01-07 0 0.133 0.129 0.133 0.128 0.133 857,000 111,382 0.1300 1.330 1.290 1.330 1.280 1.330 85,700 1.2997 0.76%
2025-01-06 0 0.132 0.129 0.132 0.129 0.139 2,143,662 289,698 0.1351 1.320 1.290 1.320 1.290 1.390 214,366 1.3514 -1.49%
2025-01-03 0 0.134 0.129 0.134 0.130 0.135 1,284,325 171,142 0.1333 1.340 1.290 1.340 1.300 1.350 128,432 1.3325 5.51%
2025-01-02 0 0.127 0.127 0.131 0.127 0.130 525,000 68,182 0.1299 1.270 1.270 1.310 1.270 1.300 52,500 1.2987 -3.79%
2024-12-31 0 0.132 0.131 0.132 0.130 0.138 1,721,775 234,196 0.1360 1.320 1.310 1.320 1.300 1.380 172,178 1.3602 1.54%
2024-12-30 0 0.130 0.125 0.130 0.118 0.141 3,627,795 478,179 0.1318 1.300 1.250 1.300 1.180 1.410 362,780 1.3181 5.69%
2024-12-27 0 0.123 0.120 0.123 0.120 0.123 1,261,500 151,910 0.1204 1.230 1.200 1.230 1.200 1.230 126,150 1.2042 -1.60%
2024-12-24 0 0.125 0.127 0.129 0.122 0.125 142,584 17,490 0.1227 1.250 1.270 1.290 1.220 1.250 14,258 1.2266 1.63%
2024-12-23 0 0.123 0.123 0.125 0.122 0.123 163,565 20,068 0.1227 1.230 1.230 1.250 1.220 1.230 16,356 1.2269 -2.38%
2024-12-20 0 0.126 0.126 0.128 0.123 0.128 510,102 63,995 0.1255 1.260 1.260 1.280 1.230 1.280 51,010 1.2546 0.00%
2024-12-19 0 0.126 0.125 0.129 0.122 0.126 450,240 56,190 0.1248 1.260 1.250 1.290 1.220 1.260 45,024 1.2480 -3.82%
2024-12-18 0 0.131 0.128 0.131 0.126 0.131 758,250 97,778 0.1290 1.310 1.280 1.310 1.260 1.310 75,825 1.2895 0.77%
2024-12-17 0 0.130 0.128 0.130 0.127 0.130 754,289 96,414 0.1278 1.300 1.280 1.300 1.270 1.300 75,429 1.2782 -0.76%
2024-12-16 0 0.131 0.128 0.131 0.128 0.131 477,845 61,915 0.1296 1.310 1.280 1.310 1.280 1.310 47,784 1.2957 0.00%
2024-12-13 0 0.131 0.129 0.131 0.128 0.135 2,465,000 322,500 0.1308 1.310 1.290 1.310 1.280 1.350 246,500 1.3083 -2.96%
2024-12-12 0 0.135 0.132 0.135 0.131 0.135 338,099 44,354 0.1312 1.350 1.320 1.350 1.310 1.350 33,810 1.3119 0.75%
2024-12-11 0 0.134 0.132 0.134 0.132 0.135 116,372 15,559 0.1337 1.340 1.320 1.340 1.320 1.350 11,637 1.3370 0.00%
2024-12-10 0 0.134 0.132 0.134 0.133 0.137 784,593 105,615 0.1346 1.340 1.320 1.340 1.330 1.370 78,459 1.3461 -0.74%
2024-12-09 0 0.135 0.133 0.135 0.132 0.136 437,573 58,539 0.1338 1.350 1.330 1.350 1.320 1.360 43,757 1.3378 -2.17%
2024-12-06 0 0.138 0.132 0.139 0.131 0.138 71,736 9,507 0.1325 1.380 1.320 1.390 1.310 1.380 7,174 1.3253 2.22%
2024-12-05 0 0.135 0.134 0.135 0.133 0.139 175,541 23,790 0.1355 1.350 1.340 1.350 1.330 1.390 17,554 1.3552 0.75%
2024-12-04 0 0.134 0.140 0.141 0.133 0.135 136,888 18,326 0.1339 1.340 1.400 1.410 1.330 1.350 13,689 1.3388 0.75%
2024-12-03 0 0.133 0.133 0.139 0.133 0.140 193,822 25,933 0.1338 1.330 1.330 1.390 1.330 1.400 19,382 1.3380 -5.67%
2024-12-02 0 0.141 0.141 0.147 0.135 0.141 235,080 31,979 0.1360 1.410 1.410 1.470 1.350 1.410 23,508 1.3603 0.00%
2024-11-29 0 0.141 0.134 0.143 0.128 0.141 374,348 50,017 0.1336 1.410 1.340 1.430 1.280 1.410 37,435 1.3361 2.92%
2024-11-28 0 0.137 0.134 0.137 0.133 0.137 133,125 18,076 0.1358 1.370 1.340 1.370 1.330 1.370 13,312 1.3578 0.74%
2024-11-27 0 0.136 0.133 0.136 0.127 0.137 1,323,500 178,409 0.1348 1.360 1.330 1.360 1.270 1.370 132,350 1.3480 -1.45%
2024-11-26 0 0.138 0.137 0.142 0.137 0.138 199,412 27,376 0.1373 1.380 1.370 1.420 1.370 1.380 19,941 1.3728 -3.50%
2024-11-25 0 0.143 0.143 0.144 0.136 0.143 207,269 28,524 0.1376 1.430 1.430 1.440 1.360 1.430 20,727 1.3762 0.00%
2024-11-22 0 0.143 0.139 0.143 0.138 0.146 724,629 101,835 0.1405 1.430 1.390 1.430 1.380 1.460 72,463 1.4053 1.42%
2024-11-21 0 0.141 0.141 0.144 0.139 0.141 472,500 66,395 0.1405 1.410 1.410 1.440 1.390 1.410 47,250 1.4052 -0.70%
2024-11-20 0 0.142 0.142 0.144 0.140 0.146 1,434,870 205,341 0.1431 1.420 1.420 1.440 1.400 1.460 143,487 1.4311 -4.05%
2024-11-19 0 0.148 0.148 0.150 0.136 0.160 4,464,655 664,115 0.1487 1.480 1.480 1.500 1.360 1.600 446,466 1.4875 8.82%
2024-11-18 0 0.136 0.135 0.139 0.127 0.166 6,856,072 1,020,719 0.1489 1.360 1.350 1.390 1.270 1.660 685,607 1.4888 4.62%
2024-11-15 0 0.130 0.130 0.134 0.127 0.134 473,000 62,606 0.1324 1.300 1.300 1.340 1.270 1.340 47,300 1.3236 0.00%
2024-11-14 0 0.130 0.130 0.133 0.128 0.129 753,575 97,151 0.1289 1.300 1.300 1.330 1.280 1.290 75,358 1.2892 -2.99%
2024-11-13 0 0.134 0.133 0.134 0.130 0.135 807,022 106,664 0.1322 1.340 1.330 1.340 1.300 1.350 80,702 1.3217 -1.47%
2024-11-12 0 0.136 0.136 0.140 0.135 0.143 889,955 125,459 0.1410 1.360 1.360 1.400 1.350 1.430 88,996 1.4097 -2.16%
2024-11-11 0 0.139 0.135 0.139 0.126 0.143 40,211,128 5,192,197 0.1291 1.390 1.350 1.390 1.260 1.430 4,021,113 1.2912 7.75%
2024-11-08 0 0.129 0.129 0.133 0.129 0.140 883,817 118,310 0.1339 1.290 1.290 1.330 1.290 1.400 88,382 1.3386 -6.52%
2024-11-07 0 0.138 0.135 0.138 0.125 0.140 1,304,110 172,262 0.1321 1.380 1.350 1.380 1.250 1.400 130,411 1.3209 6.98%
2024-11-06 0 0.129 0.129 0.133 0.128 0.131 1,183,725 153,224 0.1294 1.290 1.290 1.330 1.280 1.310 118,372 1.2944 -3.73%
2024-11-05 0 0.134 0.134 0.141 0.130 0.141 232,713 31,316 0.1346 1.340 1.340 1.410 1.300 1.410 23,271 1.3457 2.29%
2024-11-04 0 0.131 0.137 0.139 0.130 0.134 175,140 23,184 0.1324 1.310 1.370 1.390 1.300 1.340 17,514 1.3237 0.00%
2024-11-01 0 0.131 0.131 0.135 0.131 0.138 1,184,500 157,302 0.1328 1.310 1.310 1.350 1.310 1.380 118,450 1.3280 -3.68%
2024-10-31 0 0.136 0.136 0.141 0.135 0.146 569,306 78,551 0.1380 1.360 1.360 1.410 1.350 1.460 56,931 1.3798 -6.21%
2024-10-30 0 0.145 0.139 0.145 0.139 0.145 795,052 112,951 0.1421 1.450 1.390 1.450 1.390 1.450 79,505 1.4207 0.69%
2024-10-29 0 0.144 0.143 0.144 0.142 0.146 1,036,082 149,919 0.1447 1.440 1.430 1.440 1.420 1.460 103,608 1.4470 1.41%
2024-10-28 0 0.142 0.142 0.148 0.142 0.143 377,114 53,681 0.1423 1.420 1.420 1.480 1.420 1.430 37,711 1.4235 -2.74%
2024-10-25 0 0.146 0.142 0.146 0.141 0.149 858,373 124,989 0.1456 1.460 1.420 1.460 1.410 1.490 85,837 1.4561 1.39%
2024-10-24 0 0.144 0.141 0.144 0.140 0.148 1,492,000 215,228 0.1443 1.440 1.410 1.440 1.400 1.480 149,200 1.4425 -2.70%
2024-10-23 0 0.148 0.144 0.148 0.140 0.151 1,426,269 207,810 0.1457 1.480 1.440 1.480 1.400 1.510 142,627 1.4570 -3.90%
2024-10-22 0 0.154 0.144 0.154 0.150 0.154 1,392,801 210,326 0.1510 1.540 1.440 1.540 1.500 1.540 139,280 1.5101 2.67%
2024-10-21 0 0.150 0.142 0.150 0.145 0.150 640,826 94,231 0.1470 1.500 1.420 1.500 1.450 1.500 64,083 1.4705 -2.60%
2024-10-18 0 0.154 0.150 0.154 0.138 0.154 1,587,747 232,391 0.1464 1.540 1.500 1.540 1.380 1.540 158,775 1.4637 11.59%
2024-10-17 0 0.138 0.138 0.140 0.138 0.150 659,036 93,251 0.1415 1.380 1.380 1.400 1.380 1.500 65,904 1.4150 -4.83%
2024-10-16 0 0.145 0.145 0.146 0.144 0.150 1,334,300 195,134 0.1462 1.450 1.450 1.460 1.440 1.500 133,430 1.4624 3.57%
2024-10-15 0 0.140 0.138 0.139 0.138 0.155 3,960,583 561,128 0.1417 1.400 1.380 1.390 1.380 1.550 396,058 1.4168 -9.68%
2024-10-14 0 0.155 0.153 0.155 0.149 0.170 4,019,360 620,090 0.1543 1.550 1.530 1.550 1.490 1.700 401,936 1.5428 -8.82%
2024-10-10 0 0.170 0.168 0.173 0.162 0.180 3,889,073 662,510 0.1704 1.700 1.680 1.730 1.620 1.800 388,907 1.7035 -2.30%
2024-10-09 0 0.174 0.169 0.175 0.155 0.183 9,437,225 1,612,575 0.1709 1.740 1.690 1.750 1.550 1.830 943,722 1.7087 8.75%
2024-10-08 0 0.160 0.155 0.160 0.151 0.196 25,088,637 4,609,447 0.1837 1.600 1.550 1.600 1.510 1.960 2,508,864 1.8373 -10.11%
2024-10-07 0 0.178 0.177 0.178 0.165 0.181 12,550,631 2,154,954 0.1717 1.780 1.770 1.780 1.650 1.810 1,255,063 1.7170 7.23%
2024-10-04 0 0.166 0.165 0.166 0.155 0.174 10,500,871 1,726,400 0.1644 1.660 1.650 1.660 1.550 1.740 1,050,087 1.6441 2.47%
2024-10-03 0 0.162 0.160 0.162 0.130 0.173 18,074,961 2,795,501 0.1547 1.620 1.600 1.620 1.300 1.730 1,807,496 1.5466 20.00%
2024-10-02 0 0.135 0.135 0.137 0.126 0.137 6,326,721 829,847 0.1312 1.350 1.350 1.370 1.260 1.370 632,672 1.3117 0.00%
2024-09-30 0 0.135 0.126 0.135 0.118 0.140 7,431,611 963,916 0.1297 1.350 1.260 1.350 1.180 1.400 743,161 1.2970 7.14%
2024-09-27 0 0.126 0.125 0.126 0.119 0.127 4,501,580 558,170 0.1240 1.260 1.250 1.260 1.190 1.270 450,158 1.2399 0.80%
2024-09-26 0 0.125 0.121 0.125 0.120 0.128 4,735,713 586,598 0.1239 1.250 1.210 1.250 1.200 1.280 473,571 1.2387 5.04%
2024-09-25 0 0.119 0.117 0.118 0.113 0.120 968,869 112,941 0.1166 1.190 1.170 1.180 1.130 1.200 96,887 1.1657 1.71%
2024-09-24 0 0.117 0.116 0.117 0.110 0.120 3,863,641 438,767 0.1136 1.170 1.160 1.170 1.100 1.200 386,364 1.1356 -2.50%
2024-09-23 0 0.120 0.115 0.120 0.112 0.120 492,380 57,216 0.1162 1.200 1.150 1.200 1.120 1.200 49,238 1.1620 2.56%
2024-09-20 0 0.117 0.114 0.118 0.114 0.121 1,767,778 208,645 0.1180 1.170 1.140 1.180 1.140 1.210 176,778 1.1803 -2.50%
2024-09-19 0 0.120 0.118 0.120 0.114 0.125 2,808,965 339,604 0.1209 1.200 1.180 1.200 1.140 1.250 280,896 1.2090 8.11%
2024-09-17 0 0.111 0.111 0.114 0.110 0.128 2,431,171 279,066 0.1148 1.110 1.110 1.140 1.100 1.280 243,117 1.1479 -8.26%
2024-09-16 0 0.121 0.120 0.123 0.109 0.130 5,416,379 657,474 0.1214 1.210 1.200 1.230 1.090 1.300 541,638 1.2139 4.31%
2024-09-13 0 0.116 0.114 0.116 0.109 0.120 1,779,743 202,222 0.1136 1.160 1.140 1.160 1.090 1.200 177,974 1.1362 -0.85%
2024-09-12 0 0.117 0.114 0.117 0.104 0.121 9,831,913 1,127,961 0.1147 1.170 1.140 1.170 1.040 1.210 983,191 1.1472 11.43%
2024-09-11 0 0.105 0.105 0.107 0.101 0.107 5,630,929 580,433 0.1031 1.050 1.050 1.070 1.010 1.070 563,093 1.0308 5.00%
2024-09-10 0 0.100 0.100 0.101 0.099 0.103 1,415,067 141,726 0.1002 1.000 1.000 1.010 0.990 1.030 141,507 1.0015 0.00%
2024-09-09 0 0.100 0.100 0.103 0.100 0.103 1,029,603 104,182 0.1012 1.000 1.000 1.030 1.000 1.030 102,960 1.0119 -0.99%
2024-09-05 0 0.101 0.101 0.104 0.100 0.105 2,362,602 241,497 0.1022 1.010 1.010 1.040 1.000 1.050 236,260 1.0222 -0.98%
2024-09-04 0 0.102 0.102 0.103 0.101 0.109 2,056,649 209,265 0.1018 1.020 1.020 1.030 1.010 1.090 205,665 1.0175 -2.86%
2024-09-03 0 0.105 0.103 0.106 0.103 0.110 1,820,894 189,866 0.1043 1.050 1.030 1.060 1.030 1.100 182,089 1.0427 0.96%
2024-09-02 0 0.104 0.103 0.104 0.101 0.105 1,056,186 109,102 0.1033 1.040 1.030 1.040 1.010 1.050 105,619 1.0330 0.97%
2024-08-30 0 0.103 0.101 0.106 0.099 0.106 1,788,246 181,862 0.1017 1.030 1.010 1.060 0.990 1.060 178,825 1.0170 1.98%
2024-08-29 0 0.101 0.101 0.102 0.099 0.103 2,365,515 237,438 0.1004 1.010 1.010 1.020 0.990 1.030 236,552 1.0037 1.00%
2024-08-28 0 0.100 0.100 0.101 0.100 0.103 761,633 76,558 0.1005 1.000 1.000 1.010 1.000 1.030 76,163 1.0052 -0.99%
2024-08-27 0 0.101 0.101 0.104 0.100 0.112 3,348,307 346,428 0.1035 1.010 1.010 1.040 1.000 1.120 334,831 1.0346 -9.01%
2024-08-26 0 0.111 0.109 0.111 0.103 0.123 4,296,771 477,477 0.1111 1.110 1.090 1.110 1.030 1.230 429,677 1.1112 9.90%
2024-08-23 0 0.101 0.101 0.103 0.101 0.103 217,500 22,225 0.1022 1.010 1.010 1.030 1.010 1.030 21,750 1.0218 0.00%
2024-08-22 0 0.101 0.101 0.102 0.098 0.105 794,536 80,819 0.1017 1.010 1.010 1.020 0.980 1.050 79,454 1.0172 1.00%
2024-08-21 0 0.100 0.100 0.101 0.099 0.103 736,806 75,056 0.1019 1.000 1.000 1.010 0.990 1.030 73,681 1.0187 -0.99%
2024-08-20 0 0.101 0.099 0.101 0.098 0.102 434,000 43,248 0.0996 1.010 0.990 1.010 0.980 1.020 43,400 0.9965 2.02%
2024-08-19 0 0.099 0.099 0.101 0.099 0.103 320,805 32,127 0.1001 0.990 0.990 1.010 0.990 1.030 32,080 1.0014 -1.00%
2024-08-16 0 0.100 0.100 0.104 0.098 0.105 1,722,600 173,724 0.1008 1.000 1.000 1.040 0.980 1.050 172,260 1.0085 0.00%
2024-08-15 0 0.100 0.100 0.101 0.098 0.102 2,005,000 201,455 0.1005 1.000 1.000 1.010 0.980 1.020 200,500 1.0048 -1.96%
2024-08-14 0 0.102 0.101 0.102 0.098 0.103 798,664 79,516 0.0996 1.020 1.010 1.020 0.980 1.030 79,866 0.9956 2.00%
2024-08-13 0 0.100 0.100 0.102 0.100 0.106 2,937,095 298,141 0.1015 1.000 1.000 1.020 1.000 1.060 293,710 1.0151 0.00%
2024-08-12 0 0.100 0.100 0.102 0.095 0.105 2,015,912 199,462 0.0989 1.000 1.000 1.020 0.950 1.050 201,591 0.9894 -2.91%
2024-08-09 0 0.103 0.103 0.108 0.102 0.104 476,092 49,028 0.1030 1.030 1.030 1.080 1.020 1.040 47,609 1.0298 -0.96%
2024-08-08 0 0.104 0.104 0.108 0.102 0.106 488,616 50,124 0.1026 1.040 1.040 1.080 1.020 1.060 48,862 1.0258 0.97%
2024-08-07 0 0.103 0.103 0.106 0.102 0.108 790,425 83,160 0.1052 1.030 1.030 1.060 1.020 1.080 79,042 1.0521 0.00%
2024-08-06 0 0.103 0.103 0.105 0.100 0.113 2,309,602 237,780 0.1030 1.030 1.030 1.050 1.000 1.130 230,960 1.0295 -1.90%
2024-08-05 0 0.105 0.104 0.107 0.100 0.128 8,822,549 962,299 0.1091 1.050 1.040 1.070 1.000 1.280 882,255 1.0907 5.00%
2024-08-02 0 0.100 0.100 0.103 0.100 0.104 1,050,270 106,615 0.1015 1.000 1.000 1.030 1.000 1.040 105,027 1.0151 -2.91%
2024-08-01 0 0.103 0.103 0.107 0.103 0.112 1,919,491 199,140 0.1037 1.030 1.030 1.070 1.030 1.120 191,949 1.0375 -1.90%
2024-07-31 0 0.105 0.104 0.106 0.101 0.117 1,667,663 177,075 0.1062 1.050 1.040 1.060 1.010 1.170 166,766 1.0618 -6.25%
2024-07-30 0 0.112 0.103 0.112 0.099 0.112 3,374,291 344,709 0.1022 1.120 1.030 1.120 0.990 1.120 337,429 1.0216 9.80%
2024-07-29 0 0.102 0.103 0.105 0.099 0.106 631,482 64,406 0.1020 1.020 1.030 1.050 0.990 1.060 63,148 1.0199 0.00%
2024-07-26 0 0.102 0.102 0.105 0.098 0.107 4,443,805 452,531 0.1018 1.020 1.020 1.050 0.980 1.070 444,380 1.0183 0.00%
2024-07-25 0 0.102 0.101 0.102 0.097 0.110 6,735,270 681,440 0.1012 1.020 1.010 1.020 0.970 1.100 673,527 1.0117 -6.42%
2024-07-24 0 0.109 0.107 0.109 0.101 0.109 2,828,120 295,263 0.1044 1.090 1.070 1.090 1.010 1.090 282,812 1.0440 2.83%
2024-07-23 0 0.106 0.105 0.106 0.100 0.120 8,536,277 909,554 0.1066 1.060 1.050 1.060 1.000 1.200 853,628 1.0655 -12.40%
2024-07-22 0 0.121 0.122 0.125 0.119 0.133 1,698,542 212,457 0.1251 1.210 1.220 1.250 1.190 1.330 169,854 1.2508 -6.92%
2024-07-19 0 0.130 0.130 0.132 0.130 0.135 1,591,600 209,940 0.1319 1.300 1.300 1.320 1.300 1.350 159,160 1.3191 -1.52%
2024-07-18 0 0.132 0.132 0.138 0.132 0.141 1,158,278 158,503 0.1368 1.320 1.320 1.380 1.320 1.410 115,828 1.3684 -5.04%
2024-07-17 0 0.139 0.139 0.140 0.129 0.155 3,047,002 420,639 0.1381 1.390 1.390 1.400 1.290 1.550 304,700 1.3805 6.92%
2024-07-16 0 0.130 0.130 0.132 0.129 0.133 732,466 96,718 0.1320 1.300 1.300 1.320 1.290 1.330 73,247 1.3204 -0.76%
2024-07-15 0 0.131 0.130 0.131 0.130 0.134 326,800 42,848 0.1311 1.310 1.300 1.310 1.300 1.340 32,680 1.3111 -0.76%
2024-07-12 0 0.132 0.131 0.135 0.131 0.136 1,451,067 191,977 0.1323 1.320 1.310 1.350 1.310 1.360 145,107 1.3230 0.76%
2024-07-11 0 0.131 0.131 0.137 0.131 0.135 1,911,426 255,820 0.1338 1.310 1.310 1.370 1.310 1.350 191,143 1.3384 -0.76%
2024-07-10 0 0.132 0.130 0.132 0.129 0.138 1,213,729 159,475 0.1314 1.320 1.300 1.320 1.290 1.380 121,373 1.3139 0.76%
2024-07-09 0 0.131 0.131 0.134 0.131 0.136 1,266,236 168,043 0.1327 1.310 1.310 1.340 1.310 1.360 126,624 1.3271 -6.43%
2024-07-08 0 0.140 0.135 0.140 0.134 0.141 2,660,512 362,723 0.1363 1.400 1.350 1.400 1.340 1.410 266,051 1.3634 5.26%
2024-07-05 0 0.133 0.131 0.134 0.131 0.136 830,500 110,936 0.1336 1.330 1.310 1.340 1.310 1.360 83,050 1.3358 0.76%
2024-07-04 0 0.132 0.132 0.135 0.132 0.144 3,776,007 518,337 0.1373 1.320 1.320 1.350 1.320 1.440 377,601 1.3727 -7.69%
2024-07-03 0 0.143 0.141 0.143 0.130 0.146 4,125,972 573,686 0.1390 1.430 1.410 1.430 1.300 1.460 412,597 1.3904 7.52%
2024-07-02 0 0.133 0.131 0.133 0.129 0.149 7,590,000 1,019,340 0.1343 1.330 1.310 1.330 1.290 1.490 759,000 1.3430 -10.74%
2024-06-28 0 0.149 0.148 0.149 0.144 0.168 11,335,606 1,736,618 0.1532 1.490 1.480 1.490 1.440 1.680 1,133,561 1.5320 -11.31%
2024-06-27 0 0.168 0.166 0.168 0.165 0.173 3,439,031 578,966 0.1684 1.680 1.660 1.680 1.650 1.730 343,903 1.6835 -0.59%
2024-06-26 0 0.169 0.169 0.173 0.169 0.225 42,702,117 8,277,046 0.1938 1.690 1.690 1.730 1.690 2.250 4,270,212 1.9383 1.20%
2024-06-25 0 0.167 0.167 0.172 0.165 0.170 1,627,500 274,260 0.1685 1.670 1.670 1.720 1.650 1.700 162,750 1.6852 1.21%
2024-06-24 0 0.165 0.165 0.168 0.160 0.172 2,301,524 378,057 0.1643 1.650 1.650 1.680 1.600 1.720 230,152 1.6426 -2.37%
2024-06-21 0 0.169 0.167 0.169 0.169 0.182 2,932,909 510,909 0.1742 1.690 1.670 1.690 1.690 1.820 293,291 1.7420 -8.15%
2024-06-20 0 0.184 0.184 0.188 0.183 0.188 508,500 94,022 0.1849 1.840 1.840 1.880 1.830 1.880 50,850 1.8490 0.00%
2024-06-19 0 0.184 0.184 0.186 0.179 0.190 4,461,385 828,778 0.1858 1.840 1.840 1.860 1.790 1.900 446,138 1.8577 -2.13%
2024-06-18 0 0.188 0.188 0.190 0.188 0.200 1,486,805 285,201 0.1918 1.880 1.880 1.900 1.880 2.000 148,680 1.9182 -4.08%
2024-06-17 0 0.196 0.196 0.197 0.192 0.207 1,225,066 242,626 0.1981 1.960 1.960 1.970 1.920 2.070 122,507 1.9805 -1.01%
2024-06-14 0 0.198 0.198 0.203 0.191 0.209 2,228,447 439,408 0.1972 1.980 1.980 2.030 1.910 2.090 222,845 1.9718 -4.35%
2024-06-13 0 0.207 0.205 0.207 0.180 0.218 9,721,904 1,979,536 0.2036 2.070 2.050 2.070 1.800 2.180 972,190 2.0362 14.36%
2024-06-12 0 0.181 0.181 0.183 0.174 0.185 2,063,112 372,477 0.1805 1.810 1.810 1.830 1.740 1.850 206,311 1.8054 1.12%
2024-06-11 0 0.179 0.179 0.184 0.175 0.193 7,124,448 1,277,715 0.1793 1.790 1.790 1.840 1.750 1.930 712,445 1.7934 -8.21%
2024-06-07 0 0.195 0.190 0.194 0.188 0.206 3,051,653 594,996 0.1950 1.950 1.900 1.940 1.880 2.060 305,165 1.9497 -0.51%
2024-06-06 0 0.196 0.196 0.199 0.193 0.204 6,207,051 1,224,787 0.1973 1.960 1.960 1.990 1.930 2.040 620,705 1.9732 -4.39%
2024-06-05 0 0.205 0.204 0.205 0.202 0.217 2,900,536 601,015 0.2072 2.050 2.040 2.050 2.020 2.170 290,054 2.0721 -0.97%
2024-06-04 0 0.207 0.207 0.208 0.206 0.213 2,542,813 532,481 0.2094 2.070 2.070 2.080 2.060 2.130 254,281 2.0941 -2.82%
2024-06-03 0 0.213 0.211 0.213 0.212 0.227 2,304,841 498,576 0.2163 2.130 2.110 2.130 2.120 2.270 230,484 2.1632 -4.91%
2024-05-31 0 0.224 0.222 0.224 0.213 0.232 5,522,500 1,244,802 0.2254 2.240 2.220 2.240 2.130 2.320 552,250 2.2541 5.16%
2024-05-30 0 0.213 0.208 0.213 0.207 0.213 2,577,770 541,470 0.2101 2.130 2.080 2.130 2.070 2.130 257,777 2.1005 1.91%
2024-05-29 0 0.209 0.209 0.211 0.207 0.219 2,370,503 496,837 0.2096 2.090 2.090 2.110 2.070 2.190 237,050 2.0959 -2.34%
2024-05-28 0 0.214 0.214 0.215 0.208 0.219 4,043,256 855,282 0.2115 2.140 2.140 2.150 2.080 2.190 404,326 2.1153 -1.38%
2024-05-27 0 0.217 0.217 0.220 0.216 0.228 10,140,849 2,217,047 0.2186 2.170 2.170 2.200 2.160 2.280 1,014,085 2.1863 -4.82%
2024-05-24 0 0.228 0.227 0.228 0.226 0.236 6,736,003 1,540,595 0.2287 2.280 2.270 2.280 2.260 2.360 673,600 2.2871 -4.20%
2024-05-23 0 0.238 0.235 0.238 0.228 0.243 19,367,375 4,550,095 0.2349 2.380 2.350 2.380 2.280 2.430 1,936,738 2.3494 4.39%
2024-05-22 0 0.228 0.228 0.231 0.228 0.244 8,077,261 1,901,666 0.2354 2.280 2.280 2.310 2.280 2.440 807,726 2.3543 0.44%
2024-05-21 0 0.227 0.227 0.229 0.225 0.237 8,425,263 1,929,030 0.2290 2.270 2.270 2.290 2.250 2.370 842,526 2.2896 -2.58%
2024-05-20 0 0.233 0.233 0.234 0.232 0.255 13,037,519 3,073,157 0.2357 2.330 2.330 2.340 2.320 2.550 1,303,752 2.3572 -4.51%
2024-05-17 0 0.244 0.244 0.247 0.232 0.255 17,198,181 4,217,535 0.2452 2.440 2.440 2.470 2.320 2.550 1,719,818 2.4523 3.39%
2024-05-16 0 0.236 0.236 0.238 0.221 0.260 22,277,840 5,223,160 0.2345 2.360 2.360 2.380 2.210 2.600 2,227,784 2.3446 -7.45%
2024-05-14 0 0.255 0.250 0.255 0.245 0.345 73,359,971 21,176,215 0.2887 2.550 2.500 2.550 2.450 3.450 7,335,997 2.8866 -10.53%
2024-05-13 0 0.285 0.280 0.290 0.275 0.300 8,525,309 2,430,462 0.2851 2.850 2.800 2.900 2.750 3.000 852,531 2.8509 -1.72%
2024-05-10 0 0.290 0.285 0.290 0.280 0.320 17,172,793 5,027,906 0.2928 2.900 2.850 2.900 2.800 3.200 1,717,279 2.9278 -6.45%
2024-05-09 0 0.310 0.310 0.315 0.260 0.310 32,574,419 9,271,082 0.2846 3.100 3.100 3.150 2.600 3.100 3,257,442 2.8461 5.08%
2024-05-08 0 0.295 0.290 0.295 0.212 0.295 56,822,274 14,295,733 0.2516 2.950 2.900 2.950 2.120 2.950 5,682,227 2.5159 38.50%
2024-05-07 0 0.213 0.211 0.213 0.205 0.223 8,117,264 1,706,878 0.2103 2.130 2.110 2.130 2.050 2.230 811,726 2.1028 -4.05%
2024-05-06 0 0.222 0.218 0.222 0.215 0.224 2,411,083 525,440 0.2179 2.220 2.180 2.220 2.150 2.240 241,108 2.1793 -1.33%
2024-05-03 0 0.225 0.222 0.225 0.214 0.231 8,171,593 1,811,226 0.2216 2.250 2.220 2.250 2.140 2.310 817,159 2.2165 2.27%
2024-05-02 0 0.220 0.220 0.223 0.214 0.234 14,766,539 3,277,098 0.2219 2.200 2.200 2.230 2.140 2.340 1,476,654 2.2193 -3.93%
2024-04-30 0 0.229 0.229 0.230 0.196 0.242 50,208,382 11,440,028 0.2279 2.290 2.290 2.300 1.960 2.420 5,020,838 2.2785 17.44%
2024-04-29 0 0.195 0.194 0.196 0.190 0.199 4,745,008 914,956 0.1928 1.950 1.940 1.960 1.900 1.990 474,501 1.9282 1.56%
2024-04-26 0 0.192 0.192 0.197 0.192 0.202 6,184,497 1,208,597 0.1954 1.920 1.920 1.970 1.920 2.020 618,450 1.9542 -1.54%
2024-04-25 0 0.195 0.194 0.195 0.192 0.207 4,737,280 930,889 0.1965 1.950 1.940 1.950 1.920 2.070 473,728 1.9650 -2.99%
2024-04-24 0 0.201 0.200 0.201 0.195 0.215 6,077,500 1,237,897 0.2037 2.010 2.000 2.010 1.950 2.150 607,750 2.0369 -1.95%
2024-04-23 0 0.205 0.203 0.205 0.191 0.209 7,221,503 1,447,947 0.2005 2.050 2.030 2.050 1.910 2.090 722,150 2.0050 0.49%
2024-04-22 0 0.204 0.203 0.204 0.200 0.225 9,878,045 2,042,154 0.2067 2.040 2.030 2.040 2.000 2.250 987,804 2.0674 -7.27%
2024-04-19 0 0.220 0.219 0.220 0.217 0.243 12,025,810 2,683,020 0.2231 2.200 2.190 2.200 2.170 2.430 1,202,581 2.2311 -7.17%
2024-04-18 0 0.237 0.237 0.239 0.217 0.275 82,022,443 20,318,507 0.2477 2.370 2.370 2.390 2.170 2.750 8,202,244 2.4772 15.61%
2024-04-17 0 0.205 0.205 0.207 0.192 0.240 26,725,103 5,772,329 0.2160 2.050 2.050 2.070 1.920 2.400 2,672,510 2.1599 2.50%
2024-04-16 0 0.200 0.200 0.202 0.192 0.210 9,901,000 1,998,072 0.2018 2.000 2.000 2.020 1.920 2.100 990,100 2.0181 -5.66%
2024-04-15 0 0.212 0.208 0.214 0.200 0.230 16,641,255 3,532,029 0.2122 2.120 2.080 2.140 2.000 2.300 1,664,126 2.1225 -7.02%
2024-04-12 0 0.228 0.228 0.230 0.218 0.250 16,417,126 3,808,273 0.2320 2.280 2.280 2.300 2.180 2.500 1,641,713 2.3197 -8.80%
2024-04-11 0 0.250 0.249 0.250 0.236 0.300 53,361,993 13,832,364 0.2592 2.500 2.490 2.500 2.360 3.000 5,336,199 2.5922 -13.79%
2024-04-10 0 0.290 0.290 0.295 0.201 0.330 170,139,214 46,808,236 0.2751 2.900 2.900 2.950 2.010 3.300 17,013,921 2.7512 65.71%
2024-04-09 0 0.175 0.170 0.175 0.116 0.203 67,722,852 11,592,056 0.1712 1.750 1.700 1.750 1.160 2.030 6,772,285 1.7117 50.86%
2024-04-08 0 0.116 0.114 0.116 0.113 0.130 5,866,581 701,034 0.1195 1.160 1.140 1.160 1.130 1.300 586,658 1.1950 -3.33%
2024-04-05 0 0.120 0.118 0.120 0.116 0.135 10,806,051 1,334,694 0.1235 1.200 1.180 1.200 1.160 1.350 1,080,605 1.2351 -10.45%
2024-04-03 0 0.134 0.132 0.134 0.098 0.149 30,070,876 3,995,716 0.1329 1.340 1.320 1.340 0.980 1.490 3,007,088 1.3288 35.35%
2024-04-02 0 0.099 0.098 0.099 0.098 0.115 10,645,974 1,092,013 0.1026 0.990 0.980 0.990 0.980 1.150 1,064,597 1.0258 -13.16%
2024-03-28 0 0.114 0.114 0.115 0.112 0.129 13,983,810 1,656,203 0.1184 1.140 1.140 1.150 1.120 1.290 1,398,381 1.1844 -9.52%
2024-03-27 0 0.126 0.126 0.130 0.120 0.158 16,449,505 2,270,935 0.1381 1.260 1.260 1.300 1.200 1.580 1,644,950 1.3805 -21.74%
2024-03-26 0 0.161 0.160 0.161 0.154 0.185 7,759,486 1,269,175 0.1636 1.610 1.600 1.610 1.540 1.850 775,949 1.6356 -13.44%
2024-03-25 0 0.186 0.186 0.192 0.185 0.210 3,486,330 662,375 0.1900 1.860 1.860 1.920 1.850 2.100 348,633 1.8999 -7.46%
2024-03-22 0 0.201 0.193 0.195 0.191 0.208 1,953,989 390,598 0.1999 2.010 1.930 1.950 1.910 2.080 195,399 1.9990 0.50%
2024-03-21 0 0.200 0.200 0.202 0.200 0.206 1,219,324 246,547 0.2022 2.000 2.000 2.020 2.000 2.060 121,932 2.0220 -4.76%
2024-03-20 0 0.210 0.204 0.210 0.199 0.219 3,307,309 674,707 0.2040 2.100 2.040 2.100 1.990 2.190 330,731 2.0400 -4.11%
2024-03-19 0 0.219 0.219 0.220 0.219 0.237 2,933,529 662,899 0.2260 2.190 2.190 2.200 2.190 2.370 293,353 2.2597 -6.41%
2024-03-18 0 0.234 0.232 0.234 0.230 0.235 8,604,147 2,004,822 0.2330 2.340 2.320 2.340 2.300 2.350 860,415 2.3301 0.43%
2024-03-15 0 0.233 0.232 0.233 0.233 0.250 20,498,999 4,786,643 0.2335 2.330 2.320 2.330 2.330 2.500 2,049,900 2.3351 -8.63%
2024-03-14 0 0.255 0.250 0.255 0.250 0.260 438,755 112,622 0.2567 2.550 2.500 2.550 2.500 2.600 43,876 2.5669 2.00%
2024-03-13 0 0.250 0.250 0.255 0.249 0.255 439,676 111,647 0.2539 2.500 2.500 2.550 2.490 2.550 43,968 2.5393 0.40%
2024-03-12 0 0.249 0.249 0.255 0.246 0.250 1,280,654 319,276 0.2493 2.490 2.490 2.550 2.460 2.500 128,065 2.4931 0.81%
2024-03-11 0 0.247 0.250 0.255 0.246 0.255 182,195 45,215 0.2482 2.470 2.500 2.550 2.460 2.550 18,220 2.4817 -1.20%
2024-03-08 0 0.250 0.250 0.255 0.247 0.255 371,800 92,713 0.2494 2.500 2.500 2.550 2.470 2.550 37,180 2.4936 2.04%
2024-03-07 0 0.245 0.245 0.248 0.245 0.249 216,129 53,592 0.2480 2.450 2.450 2.480 2.450 2.490 21,613 2.4796 0.00%
2024-03-06 0 0.245 0.245 0.247 0.242 0.260 661,358 164,304 0.2484 2.450 2.450 2.470 2.420 2.600 66,136 2.4843 2.08%
2024-03-05 0 0.240 0.240 0.244 0.240 0.246 612,784 148,865 0.2429 2.400 2.400 2.440 2.400 2.460 61,278 2.4293 -2.44%
2024-03-04 0 0.246 0.246 0.255 0.245 0.250 255,002 63,420 0.2487 2.460 2.460 2.550 2.450 2.500 25,500 2.4870 -3.53%
2024-03-01 0 0.255 0.250 0.255 0.250 0.260 376,762 95,986 0.2548 2.550 2.500 2.550 2.500 2.600 37,676 2.5477 2.00%
2024-02-29 0 0.250 0.255 0.260 0.250 0.260 1,263,748 321,046 0.2540 2.500 2.550 2.600 2.500 2.600 126,375 2.5404 -1.96%
2024-02-28 0 0.255 0.249 0.255 0.248 0.255 322,700 80,788 0.2504 2.550 2.490 2.550 2.480 2.550 32,270 2.5035 0.00%
2024-02-27 0 0.255 0.249 0.255 0.249 0.265 1,128,896 286,341 0.2536 2.550 2.490 2.550 2.490 2.650 112,890 2.5365 4.51%
2024-02-26 0 0.244 0.241 0.244 0.240 0.246 1,065,500 260,055 0.2441 2.440 2.410 2.440 2.400 2.460 106,550 2.4407 -0.41%
2024-02-23 0 0.245 0.244 0.245 0.244 0.250 2,968,121 731,602 0.2465 2.450 2.440 2.450 2.440 2.500 296,812 2.4649 -2.00%
2024-02-22 0 0.250 0.250 0.260 0.249 0.275 3,573,763 907,711 0.2540 2.500 2.500 2.600 2.490 2.750 357,376 2.5399 -5.66%
2024-02-21 0 0.265 0.265 0.270 0.260 0.285 1,880,117 497,663 0.2647 2.650 2.650 2.700 2.600 2.850 188,012 2.6470 0.00%
2024-02-20 0 0.265 0.260 0.265 0.260 0.265 412,005 108,078 0.2623 2.650 2.600 2.650 2.600 2.650 41,200 2.6232 -1.85%
2024-02-19 0 0.270 0.260 0.270 0.260 0.270 604,083 160,958 0.2665 2.700 2.600 2.700 2.600 2.700 60,408 2.6645 1.89%
2024-02-16 0 0.265 0.260 0.265 0.260 0.280 433,322 116,464 0.2688 2.650 2.600 2.650 2.600 2.800 43,332 2.6877 -1.85%
2024-02-15 0 0.270 0.260 0.270 0.255 0.275 763,273 202,600 0.2654 2.700 2.600 2.700 2.550 2.750 76,327 2.6544 0.00%
2024-02-14 0 0.270 0.260 0.270 0.260 0.280 765,272 205,037 0.2679 2.700 2.600 2.700 2.600 2.800 76,527 2.6793 1.89%
2024-02-09 0 0.265 0.260 0.265 0.260 0.275 399,403 105,855 0.2650 2.650 2.600 2.650 2.600 2.750 39,940 2.6503 -3.64%
2024-02-08 0 0.275 0.265 0.275 0.260 0.285 1,403,124 377,343 0.2689 2.750 2.650 2.750 2.600 2.850 140,312 2.6893 1.85%
2024-02-07 0 0.270 0.265 0.270 0.250 0.295 6,681,100 1,778,151 0.2661 2.700 2.650 2.700 2.500 2.950 668,110 2.6615 -12.90%
2024-02-06 0 0.310 0.305 0.310 0.295 0.310 863,972 259,887 0.3008 3.100 3.050 3.100 2.950 3.100 86,397 3.0080 1.64%
2024-02-05 0 0.305 0.300 0.305 0.300 0.310 1,019,306 306,427 0.3006 3.050 3.000 3.050 3.000 3.100 101,931 3.0062 0.00%
2024-02-02 0 0.305 0.300 0.305 0.290 0.305 3,069,477 915,320 0.2982 3.050 3.000 3.050 2.900 3.050 306,948 2.9820 3.39%
2024-02-01 0 0.295 0.295 0.300 0.280 0.305 2,046,721 605,476 0.2958 2.950 2.950 3.000 2.800 3.050 204,672 2.9583 3.51%
2024-01-31 0 0.285 0.285 0.295 0.280 0.295 571,000 163,927 0.2871 2.850 2.850 2.950 2.800 2.950 57,100 2.8709 -3.39%
2024-01-30 0 0.295 0.290 0.295 0.290 0.320 2,976,153 895,688 0.3010 2.950 2.900 2.950 2.900 3.200 297,615 3.0095 -7.81%
2024-01-29 0 0.320 0.315 0.335 0.315 0.330 332,651 106,415 0.3199 3.200 3.150 3.350 3.150 3.300 33,265 3.1990 -1.54%
2024-01-26 0 0.325 0.325 0.340 0.325 0.325 178,500 57,982 0.3248 3.250 3.250 3.400 3.250 3.250 17,850 3.2483 0.00%
2024-01-25 0 0.325 0.325 0.330 0.320 0.330 60,486 19,530 0.3229 3.250 3.250 3.300 3.200 3.300 6,049 3.2288 0.00%
2024-01-24 0 0.325 0.325 0.345 0.315 0.330 259,416 85,040 0.3278 3.250 3.250 3.450 3.150 3.300 25,942 3.2781 3.17%
2024-01-23 0 0.315 0.315 0.325 0.305 0.320 809,528 252,425 0.3118 3.150 3.150 3.250 3.050 3.200 80,953 3.1182 1.61%
2024-01-22 0 0.310 0.310 0.320 0.310 0.340 2,197,523 699,622 0.3184 3.100 3.100 3.200 3.100 3.400 219,752 3.1837 -7.46%
2024-01-19 0 0.335 0.335 0.345 0.330 0.340 619,095 207,519 0.3352 3.350 3.350 3.450 3.300 3.400 61,910 3.3520 0.00%
2024-01-18 0 0.335 0.330 0.335 0.330 0.345 809,650 273,562 0.3379 3.350 3.300 3.350 3.300 3.450 80,965 3.3788 -1.47%
2024-01-17 0 0.340 0.335 0.340 0.335 0.355 836,526 288,750 0.3452 3.400 3.350 3.400 3.350 3.550 83,653 3.4518 -4.23%
2024-01-16 0 0.355 0.350 0.355 0.350 0.375 232,651 84,483 0.3631 3.550 3.500 3.550 3.500 3.750 23,265 3.6313 -2.74%
2024-01-15 0 0.365 0.355 0.365 0.350 0.370 684,560 248,101 0.3624 3.650 3.550 3.650 3.500 3.700 68,456 3.6242 1.39%
2024-01-12 0 0.360 0.345 0.360 0.345 0.365 688,109 243,517 0.3539 3.600 3.450 3.600 3.450 3.650 68,811 3.5389 2.86%
2024-01-11 0 0.350 0.350 0.355 0.350 0.365 317,589 113,937 0.3588 3.500 3.500 3.550 3.500 3.650 31,759 3.5876 -1.41%
2024-01-10 0 0.355 0.355 0.360 0.350 0.365 686,905 246,568 0.3590 3.550 3.550 3.600 3.500 3.650 68,690 3.5896 -1.39%
2024-01-09 0 0.360 0.350 0.360 0.345 0.365 626,568 222,567 0.3552 3.600 3.500 3.600 3.450 3.650 62,657 3.5522 1.41%
2024-01-08 0 0.355 0.355 0.360 0.345 0.375 867,500 304,975 0.3516 3.550 3.550 3.600 3.450 3.750 86,750 3.5156 -1.39%
2024-01-05 0 0.360 0.360 0.370 0.360 0.390 1,604,472 595,552 0.3712 3.600 3.600 3.700 3.600 3.900 160,447 3.7118 -7.69%
2024-01-04 0 0.390 0.385 0.390 0.370 0.390 877,824 336,965 0.3839 3.900 3.850 3.900 3.700 3.900 87,782 3.8386 5.41%
2024-01-03 0 0.370 0.365 0.375 0.365 0.380 1,306,885 480,456 0.3676 3.700 3.650 3.750 3.650 3.800 130,688 3.6763 -2.63%
2024-01-02 0 0.380 0.375 0.380 0.370 0.410 1,481,302 577,248 0.3897 3.800 3.750 3.800 3.700 4.100 148,130 3.8969 -6.17%
2023-12-29 0 0.405 0.400 0.405 0.395 0.420 3,661,045 1,503,509 0.4107 4.050 4.000 4.050 3.950 4.200 366,104 4.1068 2.53%
2023-12-28 0 0.395 0.395 0.400 0.390 0.410 1,318,425 528,818 0.4011 3.950 3.950 4.000 3.900 4.100 131,842 4.0110 0.00%
2023-12-27 0 0.395 0.395 0.400 0.385 0.425 4,025,277 1,659,239 0.4122 3.950 3.950 4.000 3.850 4.250 402,528 4.1220 5.33%
2023-12-22 0 0.375 0.370 0.375 0.375 0.395 886,057 339,804 0.3835 3.750 3.700 3.750 3.750 3.950 88,606 3.8350 1.35%
2023-12-21 0 0.370 0.370 0.380 0.370 0.400 1,928,773 742,652 0.3850 3.700 3.700 3.800 3.700 4.000 192,877 3.8504 -2.63%
2023-12-20 0 0.380 0.375 0.380 0.360 0.420 3,865,000 1,531,685 0.3963 3.800 3.750 3.800 3.600 4.200 386,500 3.9630 5.56%
2023-12-19 0 0.360 0.360 0.370 0.355 0.370 307,500 110,287 0.3587 3.600 3.600 3.700 3.550 3.700 30,750 3.5866 -1.37%
2023-12-18 0 0.365 0.365 0.375 0.360 0.385 2,662,493 997,726 0.3747 3.650 3.650 3.750 3.600 3.850 266,249 3.7473 -5.19%
2023-12-15 0 0.385 0.385 0.390 0.325 0.420 8,816,265 3,360,776 0.3812 3.850 3.850 3.900 3.250 4.200 881,626 3.8120 16.67%
2023-12-14 0 0.330 0.325 0.330 0.325 0.340 189,837 63,418 0.3341 3.300 3.250 3.300 3.250 3.400 18,984 3.3407 -1.49%
2023-12-13 0 0.335 0.325 0.335 0.325 0.340 1,651,953 553,121 0.3348 3.350 3.250 3.350 3.250 3.400 165,195 3.3483 0.00%
2023-12-12 0 0.335 0.330 0.335 0.335 0.340 363,248 122,702 0.3378 3.350 3.300 3.350 3.350 3.400 36,325 3.3779 0.00%
2023-12-11 0 0.335 0.330 0.335 0.320 0.345 1,042,286 339,120 0.3254 3.350 3.300 3.350 3.200 3.450 104,229 3.2536 1.52%
2023-12-08 0 0.330 0.325 0.330 0.325 0.345 1,255,752 420,015 0.3345 3.300 3.250 3.300 3.250 3.450 125,575 3.3447 -2.94%
2023-12-07 0 0.340 0.335 0.340 0.325 0.345 1,349,165 452,252 0.3352 3.400 3.350 3.400 3.250 3.450 134,916 3.3521 -1.45%
2023-12-06 0 0.345 0.340 0.345 0.325 0.350 1,499,300 506,826 0.3380 3.450 3.400 3.450 3.250 3.500 149,930 3.3804 2.99%
2023-12-05 0 0.335 0.325 0.335 0.320 0.340 511,677 167,680 0.3277 3.350 3.250 3.350 3.200 3.400 51,168 3.2771 0.00%
2023-12-04 0 0.335 0.325 0.335 0.330 0.335 146,001 48,390 0.3314 3.350 3.250 3.350 3.300 3.350 14,600 3.3144 -1.47%
2023-12-01 0 0.340 0.335 0.340 0.335 0.355 647,507 225,002 0.3475 3.400 3.350 3.400 3.350 3.550 64,751 3.4749 -5.56%
2023-11-30 0 0.360 0.345 0.360 0.345 0.360 280,000 98,837 0.3530 3.600 3.450 3.600 3.450 3.600 28,000 3.5299 2.86%
2023-11-29 0 0.350 0.340 0.350 0.340 0.360 207,704 71,916 0.3462 3.500 3.400 3.500 3.400 3.600 20,770 3.4624 1.45%
2023-11-28 0 0.345 0.340 0.345 0.335 0.355 589,500 202,770 0.3440 3.450 3.400 3.450 3.350 3.550 58,950 3.4397 1.47%
2023-11-27 0 0.340 0.335 0.345 0.330 0.345 434,647 146,552 0.3372 3.400 3.350 3.450 3.300 3.450 43,465 3.3717 1.49%
2023-11-24 0 0.335 0.335 0.345 0.335 0.355 1,152,014 396,328 0.3440 3.350 3.350 3.450 3.350 3.550 115,201 3.4403 -6.94%
2023-11-23 0 0.360 0.360 0.370 0.360 0.365 337,600 121,455 0.3598 3.600 3.600 3.700 3.600 3.650 33,760 3.5976 -2.70%
2023-11-22 0 0.370 0.355 0.370 0.355 0.380 2,588,503 951,325 0.3675 3.700 3.550 3.700 3.550 3.800 258,850 3.6752 1.37%
2023-11-21 0 0.365 0.365 0.370 0.330 0.390 5,046,500 1,875,350 0.3716 3.650 3.650 3.700 3.300 3.900 504,650 3.7161 8.96%
2023-11-20 0 0.335 0.335 0.340 0.315 0.335 47,684,743 15,265,582 0.3201 3.350 3.350 3.400 3.150 3.350 4,768,474 3.2014 4.69%
2023-11-17 0 0.320 0.310 0.320 0.315 0.320 40,800 12,936 0.3171 3.200 3.100 3.200 3.150 3.200 4,080 3.1706 0.00%
2023-11-16 0 0.320 0.315 0.320 0.315 0.320 167,940 53,576 0.3190 3.200 3.150 3.200 3.150 3.200 16,794 3.1902 -3.03%
2023-11-15 0 0.330 0.320 0.330 0.305 0.330 521,550 166,704 0.3196 3.300 3.200 3.300 3.050 3.300 52,155 3.1963 3.13%
2023-11-14 0 0.320 0.315 0.320 0.310 0.320 240,600 75,928 0.3156 3.200 3.150 3.200 3.100 3.200 24,060 3.1558 -1.54%
2023-11-13 0 0.325 0.320 0.325 0.305 0.325 460,553 146,769 0.3187 3.250 3.200 3.250 3.050 3.250 46,055 3.1868 4.84%
2023-11-10 0 0.310 0.305 0.310 0.305 0.320 263,261 81,390 0.3092 3.100 3.050 3.100 3.050 3.200 26,326 3.0916 -1.59%
2023-11-09 0 0.315 0.315 0.320 0.310 0.325 388,254 123,129 0.3171 3.150 3.150 3.200 3.100 3.250 38,825 3.1714 -1.56%
2023-11-08 0 0.320 0.320 0.325 0.320 0.325 85,042 27,312 0.3212 3.200 3.200 3.250 3.200 3.250 8,504 3.2116 -1.54%
2023-11-07 0 0.325 0.320 0.325 0.320 0.335 641,506 208,101 0.3244 3.250 3.200 3.250 3.200 3.350 64,151 3.2439 -2.99%
2023-11-06 0 0.335 0.330 0.335 0.320 0.335 1,000,029 330,706 0.3307 3.350 3.300 3.350 3.200 3.350 100,003 3.3070 1.52%
2023-11-03 0 0.330 0.320 0.330 0.310 0.330 525,872 169,041 0.3214 3.300 3.200 3.300 3.100 3.300 52,587 3.2145 4.76%
2023-11-02 0 0.315 0.310 0.325 0.305 0.325 215,507 68,256 0.3167 3.150 3.100 3.250 3.050 3.250 21,551 3.1672 3.28%
2023-11-01 0 0.305 0.305 0.315 0.300 0.325 2,381,330 733,184 0.3079 3.050 3.050 3.150 3.000 3.250 238,133 3.0789 -7.58%
2023-10-31 0 0.330 0.330 0.335 0.330 0.335 146,844 48,563 0.3307 3.300 3.300 3.350 3.300 3.350 14,684 3.3071 -2.94%
2023-10-30 0 0.340 0.335 0.340 0.330 0.345 365,935 122,163 0.3338 3.400 3.350 3.400 3.300 3.450 36,594 3.3384 1.49%
2023-10-27 0 0.335 0.330 0.335 0.330 0.340 195,244 65,376 0.3348 3.350 3.300 3.350 3.300 3.400 19,524 3.3484 0.00%
2023-10-26 0 0.335 0.335 0.345 0.330 0.345 156,500 52,810 0.3374 3.350 3.350 3.450 3.300 3.450 15,650 3.3744 0.00%
2023-10-25 0 0.335 0.330 0.335 0.330 0.345 634,340 214,371 0.3379 3.350 3.300 3.350 3.300 3.450 63,434 3.3794 -1.47%
2023-10-24 0 0.340 0.330 0.335 0.330 0.340 54,900 18,095 0.3296 3.400 3.300 3.350 3.300 3.400 5,490 3.2960 0.00%
2023-10-20 0 0.340 0.335 0.340 0.330 0.345 522,806 176,117 0.3369 3.400 3.350 3.400 3.300 3.450 52,281 3.3687 1.49%
2023-10-19 0 0.335 0.330 0.340 0.330 0.335 37,456 12,398 0.3310 3.350 3.300 3.400 3.300 3.350 3,746 3.3100 0.00%
2023-10-18 0 0.335 0.335 0.345 0.335 0.350 370,612 126,283 0.3407 3.350 3.350 3.450 3.350 3.500 37,061 3.4074 -2.90%
2023-10-17 0 0.345 0.340 0.345 0.345 0.350 184,258 63,598 0.3452 3.450 3.400 3.450 3.450 3.500 18,426 3.4516 0.00%
2023-10-16 0 0.345 0.345 0.350 0.345 0.365 1,426,273 504,178 0.3535 3.450 3.450 3.500 3.450 3.650 142,627 3.5349 -4.17%
2023-10-13 0 0.360 0.345 0.355 0.345 0.360 78,012 27,351 0.3506 3.600 3.450 3.550 3.450 3.600 7,801 3.5060 1.41%
2023-10-12 0 0.355 0.345 0.355 0.345 0.360 756,894 269,455 0.3560 3.550 3.450 3.550 3.450 3.600 75,689 3.5600 4.41%
2023-10-11 0 0.340 0.340 0.350 0.340 0.360 609,508 212,633 0.3489 3.400 3.400 3.500 3.400 3.600 60,951 3.4886 -2.86%
2023-10-10 0 0.350 0.340 0.350 0.340 0.360 329,616 115,681 0.3510 3.500 3.400 3.500 3.400 3.600 32,962 3.5096 0.00%
2023-10-09 0 0.350 0.330 0.350 0.340 0.350 77,500 26,762 0.3453 3.500 3.300 3.500 3.400 3.500 7,750 3.4532 2.94%
2023-10-06 0 0.340 0.330 0.340 0.335 0.355 1,643,189 559,207 0.3403 3.400 3.300 3.400 3.350 3.550 164,319 3.4032 0.00%
2023-10-05 0 0.340 0.340 0.345 0.340 0.350 754,400 261,872 0.3471 3.400 3.400 3.450 3.400 3.500 75,440 3.4713 -1.45%
2023-10-04 0 0.345 0.340 0.345 0.320 0.355 1,395,000 474,437 0.3401 3.450 3.400 3.450 3.200 3.550 139,500 3.4010 4.55%
2023-10-03 0 0.330 0.330 0.335 0.305 0.340 7,936,600 2,546,856 0.3209 3.300 3.300 3.350 3.050 3.400 793,660 3.2090 3.13%
2023-09-29 0 0.320 0.320 0.325 0.315 0.335 896,041 289,637 0.3232 3.200 3.200 3.250 3.150 3.350 89,604 3.2324 0.00%
2023-09-28 0 0.320 0.315 0.320 0.315 0.330 1,315,801 418,916 0.3184 3.200 3.150 3.200 3.150 3.300 131,580 3.1837 -3.03%
2023-09-27 0 0.330 0.320 0.330 0.325 0.335 618,612 204,601 0.3307 3.300 3.200 3.300 3.250 3.350 61,861 3.3074 3.13%
2023-09-26 0 0.320 0.315 0.320 0.315 0.330 545,613 175,208 0.3211 3.200 3.150 3.200 3.150 3.300 54,561 3.2112 -1.54%
2023-09-25 0 0.325 0.325 0.330 0.315 0.335 944,037 306,151 0.3243 3.250 3.250 3.300 3.150 3.350 94,404 3.2430 -1.52%
2023-09-22 0 0.330 0.330 0.340 0.330 0.345 1,478,873 493,315 0.3336 3.300 3.300 3.400 3.300 3.450 147,887 3.3357 -1.49%
2023-09-21 0 0.335 0.335 0.340 0.335 0.350 728,297 246,588 0.3386 3.350 3.350 3.400 3.350 3.500 72,830 3.3858 -1.47%
2023-09-20 0 0.340 0.335 0.340 0.335 0.345 1,788,506 609,446 0.3408 3.400 3.350 3.400 3.350 3.450 178,851 3.4076 0.00%
2023-09-19 0 0.340 0.340 0.345 0.335 0.350 1,337,668 455,166 0.3403 3.400 3.400 3.450 3.350 3.500 133,767 3.4027 -2.86%
2023-09-18 0 0.350 0.345 0.350 0.340 0.370 8,189,075 2,873,987 0.3510 3.500 3.450 3.500 3.400 3.700 818,908 3.5095 0.00%
2023-09-15 0 0.350 0.345 0.350 0.350 0.415 8,407,060 3,097,381 0.3684 3.500 3.450 3.500 3.500 4.150 840,706 3.6843 -12.50%
2023-09-14 0 0.400 0.390 0.400 0.380 0.400 574,377 223,401 0.3889 4.000 3.900 4.000 3.800 4.000 57,438 3.8894 0.00%
2023-09-13 0 0.400 0.395 0.400 0.390 0.425 1,394,160 556,412 0.3991 4.000 3.950 4.000 3.900 4.250 139,416 3.9910 -4.76%
2023-09-12 0 0.420 0.400 0.415 0.405 0.420 526,465 217,257 0.4127 4.200 4.000 4.150 4.050 4.200 52,646 4.1267 5.00%
2023-09-11 0 0.400 0.400 0.410 0.400 0.410 464,000 187,530 0.4042 4.000 4.000 4.100 4.000 4.100 46,400 4.0416 -2.44%
2023-09-07 0 0.410 0.405 0.410 0.410 0.425 701,099 291,269 0.4154 4.100 4.050 4.100 4.100 4.250 70,110 4.1545 -4.65%
2023-09-06 0 0.430 0.415 0.430 0.415 0.440 728,855 309,090 0.4241 4.300 4.150 4.300 4.150 4.400 72,886 4.2408 0.00%
2023-09-05 0 0.430 0.420 0.430 0.415 0.430 285,000 119,820 0.4204 4.300 4.200 4.300 4.150 4.300 28,500 4.2042 1.18%
2023-09-04 0 0.425 0.425 0.430 0.425 0.450 978,860 426,992 0.4362 4.250 4.250 4.300 4.250 4.500 97,886 4.3621 1.19%
2023-08-31 0 0.420 0.415 0.420 0.410 0.435 1,085,107 457,589 0.4217 4.200 4.150 4.200 4.100 4.350 108,511 4.2170 0.00%
2023-08-30 0 0.420 0.415 0.420 0.400 0.435 1,498,375 627,870 0.4190 4.200 4.150 4.200 4.000 4.350 149,838 4.1903 3.70%
2023-08-29 0 0.405 0.405 0.420 0.405 0.425 853,162 356,942 0.4184 4.050 4.050 4.200 4.050 4.250 85,316 4.1838 -2.41%
2023-08-28 0 0.415 0.400 0.415 0.405 0.430 1,049,500 432,012 0.4116 4.150 4.000 4.150 4.050 4.300 104,950 4.1164 0.00%
2023-08-25 0 0.415 0.410 0.415 0.400 0.440 464,606 193,096 0.4156 4.150 4.100 4.150 4.000 4.400 46,461 4.1561 1.22%
2023-08-24 0 0.410 0.410 0.420 0.410 0.460 2,084,502 898,263 0.4309 4.100 4.100 4.200 4.100 4.600 208,450 4.3092 0.00%
2023-08-23 0 0.410 0.410 0.420 0.410 0.455 3,069,583 1,311,537 0.4273 4.100 4.100 4.200 4.100 4.550 306,958 4.2727 -9.89%
2023-08-22 0 0.455 0.455 0.460 0.340 0.455 6,755,110 2,753,455 0.4076 4.550 4.550 4.600 3.400 4.550 675,511 4.0761 33.82%
2023-08-21 0 0.340 0.340 0.350 0.340 0.390 6,677,563 2,389,853 0.3579 3.400 3.400 3.500 3.400 3.900 667,756 3.5789 -12.82%
2023-08-18 0 0.390 0.380 0.390 0.370 0.420 8,332,506 3,248,502 0.3899 3.900 3.800 3.900 3.700 4.200 833,251 3.8986 -7.14%
2023-08-17 0 0.420 0.420 0.425 0.415 0.435 2,086,323 882,650 0.4231 4.200 4.200 4.250 4.150 4.350 208,632 4.2306 -4.55%
2023-08-16 0 0.440 0.430 0.440 0.420 0.455 3,740,400 1,632,333 0.4364 4.400 4.300 4.400 4.200 4.550 374,040 4.3641 -3.30%
2023-08-15 0 0.455 0.455 0.465 0.445 0.495 5,318,179 2,438,034 0.4584 4.550 4.550 4.650 4.450 4.950 531,818 4.5843 -8.08%
2023-08-14 0 0.495 0.495 0.500 0.490 0.510 1,474,350 735,741 0.4990 4.950 4.950 5.000 4.900 5.100 147,435 4.9903 -2.94%
2023-08-11 0 0.510 0.510 0.520 0.510 0.520 365,098 189,218 0.5183 5.100 5.100 5.200 5.100 5.200 36,510 5.1827 -1.92%
2023-08-10 0 0.520 0.520 0.530 0.520 0.530 289,870 152,532 0.5262 5.200 5.200 5.300 5.200 5.300 28,987 5.2621 0.00%
2023-08-09 0 0.520 0.510 0.530 0.510 0.530 483,857 252,047 0.5209 5.200 5.100 5.300 5.100 5.300 48,386 5.2091 0.00%
2023-08-08 0 0.520 0.520 0.530 0.500 0.530 2,286,074 1,180,318 0.5163 5.200 5.200 5.300 5.000 5.300 228,607 5.1631 -1.89%
2023-08-07 0 0.530 0.530 0.560 0.530 0.560 378,603 205,027 0.5415 5.300 5.300 5.600 5.300 5.600 37,860 5.4154 -5.36%
2023-08-04 0 0.560 0.550 0.560 0.550 0.560 137,836 76,186 0.5527 5.600 5.500 5.600 5.500 5.600 13,784 5.5273 1.82%
2023-08-03 0 0.550 0.540 0.560 0.540 0.560 82,684 45,418 0.5493 5.500 5.400 5.600 5.400 5.600 8,268 5.4930 -1.79%
2023-08-02 0 0.560 0.550 0.560 0.540 0.570 327,411 181,141 0.5533 5.600 5.500 5.600 5.400 5.700 32,741 5.5325 0.00%
2023-08-01 0 0.560 0.560 0.570 0.540 0.570 842,210 466,805 0.5543 5.600 5.600 5.700 5.400 5.700 84,221 5.5426 -1.75%
2023-07-31 0 0.570 0.570 0.580 0.570 0.600 6,972,926 4,049,774 0.5808 5.700 5.700 5.800 5.700 6.000 697,293 5.8079 -1.72%
2023-07-28 0 0.580 0.570 0.580 0.540 0.590 7,930,298 4,405,424 0.5555 5.800 5.700 5.800 5.400 5.900 793,030 5.5552 5.45%
2023-07-27 0 0.550 0.540 0.550 0.540 0.560 271,501 149,215 0.5496 5.500 5.400 5.500 5.400 5.600 27,150 5.4959 0.00%
2023-07-26 0 0.550 0.540 0.550 0.530 0.550 380,918 205,308 0.5390 5.500 5.400 5.500 5.300 5.500 38,092 5.3898 3.77%
2023-07-25 0 0.530 0.520 0.530 0.520 0.540 635,244 335,942 0.5288 5.300 5.200 5.300 5.200 5.400 63,524 5.2884 0.00%
2023-07-24 0 0.530 0.520 0.540 0.520 0.540 615,524 326,087 0.5298 5.300 5.200 5.400 5.200 5.400 61,552 5.2977 -1.85%
2023-07-21 0 0.540 0.530 0.540 0.530 0.540 446,829 237,618 0.5318 5.400 5.300 5.400 5.300 5.400 44,683 5.3179 0.00%
2023-07-20 0 0.540 0.530 0.540 0.530 0.540 209,529 111,919 0.5341 5.400 5.300 5.400 5.300 5.400 20,953 5.3415 -1.82%
2023-07-19 0 0.550 0.530 0.550 0.530 0.550 112,471 60,053 0.5339 5.500 5.300 5.500 5.300 5.500 11,247 5.3394 0.00%
2023-07-18 0 0.550 0.540 0.550 0.510 0.550 21,348,000 11,512,935 0.5393 5.500 5.400 5.500 5.100 5.500 2,134,800 5.3930 1.85%
2023-07-14 0 0.540 0.540 0.550 0.540 0.560 342,308 186,942 0.5461 5.400 5.400 5.500 5.400 5.600 34,231 5.4612 -1.82%
2023-07-13 0 0.550 0.550 0.560 0.530 0.560 1,274,549 700,492 0.5496 5.500 5.500 5.600 5.300 5.600 127,455 5.4960 3.77%
2023-07-12 0 0.530 0.530 0.540 0.530 0.550 500,634 267,720 0.5348 5.300 5.300 5.400 5.300 5.500 50,063 5.3476 1.92%
2023-07-11 0 0.520 0.520 0.530 0.520 0.550 3,261,324 1,728,947 0.5301 5.200 5.200 5.300 5.200 5.500 326,132 5.3014 -5.45%
2023-07-10 0 0.550 0.540 0.550 0.540 0.560 5,039,605 2,812,979 0.5582 5.500 5.400 5.500 5.400 5.600 503,960 5.5817 -5.17%
2023-07-07 0 0.580 0.570 0.580 0.560 0.580 197,536 113,419 0.5742 5.800 5.700 5.800 5.600 5.800 19,754 5.7417 0.00%
2023-07-06 0 0.580 0.570 0.580 0.570 0.600 864,210 502,778 0.5818 5.800 5.700 5.800 5.700 6.000 86,421 5.8178 -3.33%
2023-07-05 0 0.600 0.590 0.600 0.590 0.610 687,018 408,349 0.5944 6.000 5.900 6.000 5.900 6.100 68,702 5.9438 -1.64%
2023-07-04 0 0.610 0.600 0.610 0.600 0.620 848,943 514,418 0.6060 6.100 6.000 6.100 6.000 6.200 84,894 6.0595 -1.61%
2023-07-03 0 0.620 0.610 0.620 0.590 0.620 935,263 567,090 0.6063 6.200 6.100 6.200 5.900 6.200 93,526 6.0634 3.33%
2023-06-30 0 0.600 0.600 0.610 0.600 0.610 890,599 538,440 0.6046 6.000 6.000 6.100 6.000 6.100 89,060 6.0458 -1.64%
2023-06-29 0 0.610 0.610 0.620 0.600 0.620 909,808 558,692 0.6141 6.100 6.100 6.200 6.000 6.200 90,981 6.1408 -1.61%
2023-06-28 0 0.620 0.610 0.620 0.600 0.630 1,758,660 1,082,498 0.6155 6.200 6.100 6.200 6.000 6.300 175,866 6.1552 -1.59%
2023-06-27 0 0.630 0.620 0.630 0.620 0.650 1,105,000 694,027 0.6281 6.300 6.200 6.300 6.200 6.500 110,500 6.2808 -3.08%
2023-06-26 0 0.650 0.640 0.650 0.630 0.660 961,461 619,128 0.6439 6.500 6.400 6.500 6.300 6.600 96,146 6.4394 0.00%
2023-06-23 0 0.650 0.650 0.660 0.650 0.690 8,042,521 5,435,013 0.6758 6.500 6.500 6.600 6.500 6.900 804,252 6.7578 -4.41%
2023-06-21 0 0.680 0.680 0.690 0.680 0.730 2,121,650 1,493,945 0.7041 6.800 6.800 6.900 6.800 7.300 212,165 7.0414 -6.85%
2023-06-20 0 0.730 0.730 0.740 0.710 0.760 3,212,237 2,350,862 0.7318 7.300 7.300 7.400 7.100 7.600 321,224 7.3185 0.00%
2023-06-19 0 0.730 0.730 0.740 0.630 0.740 5,127,491 3,564,535 0.6952 7.300 7.300 7.400 6.300 7.400 512,749 6.9518 8.96%
2023-06-16 0 0.670 0.670 0.680 0.570 0.670 4,755,790 3,044,112 0.6401 6.700 6.700 6.800 5.700 6.700 475,579 6.4009 13.56%
2023-06-15 0 0.590 0.580 0.590 0.580 0.590 259,200 150,620 0.5811 5.900 5.800 5.900 5.800 5.900 25,920 5.8110 0.00%
2023-06-14 0 0.590 0.580 0.590 0.570 0.590 928,512 538,696 0.5802 5.900 5.800 5.900 5.700 5.900 92,851 5.8017 1.72%
2023-06-13 0 0.580 0.560 0.580 0.540 0.580 1,148,786 644,875 0.5614 5.800 5.600 5.800 5.400 5.800 114,879 5.6135 3.57%
2023-06-12 0 0.560 0.540 0.560 0.540 0.560 754,289 416,494 0.5522 5.600 5.400 5.600 5.400 5.600 75,429 5.5217 1.82%
2023-06-09 0 0.550 0.540 0.560 0.540 0.570 244,449 134,702 0.5510 5.500 5.400 5.600 5.400 5.700 24,445 5.5104 -1.79%
2023-06-08 0 0.560 0.550 0.560 0.540 0.570 528,500 291,468 0.5515 5.600 5.500 5.600 5.400 5.700 52,850 5.5150 0.00%
2023-06-07 0 0.560 0.550 0.560 0.550 0.560 348,244 193,258 0.5549 5.600 5.500 5.600 5.500 5.600 34,824 5.5495 1.82%
2023-06-06 0 0.550 0.550 0.560 0.540 0.560 385,000 211,725 0.5499 5.500 5.500 5.600 5.400 5.600 38,500 5.4994 -1.79%
2023-06-05 0 0.560 0.550 0.560 0.550 0.570 360,054 201,232 0.5589 5.600 5.500 5.600 5.500 5.700 36,005 5.5889 -1.75%
2023-06-02 0 0.570 0.560 0.570 0.550 0.570 789,548 446,014 0.5649 5.700 5.600 5.700 5.500 5.700 78,955 5.6490 3.64%
2023-06-01 0 0.550 0.550 0.560 0.550 0.570 442,000 246,395 0.5575 5.500 5.500 5.600 5.500 5.700 44,200 5.5745 1.85%
2023-05-31 0 0.540 0.540 0.550 0.540 0.570 1,453,500 801,320 0.5513 5.400 5.400 5.500 5.400 5.700 145,350 5.5130 -5.26%
2023-05-30 0 0.570 0.560 0.570 0.560 0.580 545,400 311,458 0.5711 5.700 5.600 5.700 5.600 5.800 54,540 5.7106 0.00%
2023-05-29 0 0.570 0.560 0.570 0.560 0.570 454,364 258,212 0.5683 5.700 5.600 5.700 5.600 5.700 45,436 5.6829 1.79%
2023-05-25 0 0.560 0.550 0.560 0.550 0.570 942,500 526,350 0.5585 5.600 5.500 5.600 5.500 5.700 94,250 5.5846 -1.75%
2023-05-24 0 0.570 0.570 0.580 0.570 0.590 832,564 481,010 0.5777 5.700 5.700 5.800 5.700 5.900 83,256 5.7775 -5.00%
2023-05-23 0 0.600 0.580 0.600 0.590 0.600 329,024 195,413 0.5939 6.000 5.800 6.000 5.900 6.000 32,902 5.9392 0.00%
2023-05-22 0 0.600 0.590 0.600 0.580 0.600 394,308 233,003 0.5909 6.000 5.900 6.000 5.800 6.000 39,431 5.9092 1.69%
2023-05-19 0 0.590 0.590 0.600 0.580 0.630 2,036,775 1,215,029 0.5965 5.900 5.900 6.000 5.800 6.300 203,678 5.9655 3.51%
2023-05-18 0 0.570 0.570 0.580 0.570 0.600 1,464,312 855,436 0.5842 5.700 5.700 5.800 5.700 6.000 146,431 5.8419 -3.39%
2023-05-17 0 0.590 0.590 0.600 0.590 0.610 964,488 576,972 0.5982 5.900 5.900 6.000 5.900 6.100 96,449 5.9822 -3.28%
2023-05-16 0 0.610 0.600 0.610 0.600 0.620 579,235 354,322 0.6117 6.100 6.000 6.100 6.000 6.200 57,924 6.1171 1.67%
2023-05-15 0 0.600 0.600 0.610 0.590 0.610 1,313,500 789,895 0.6014 6.000 6.000 6.100 5.900 6.100 131,350 6.0137 0.00%
2023-05-12 0 0.600 0.590 0.600 0.600 0.620 1,020,400 618,774 0.6064 6.000 5.900 6.000 6.000 6.200 102,040 6.0640 -1.64%
2023-05-11 0 0.610 0.610 0.620 0.610 0.630 678,411 420,668 0.6201 6.100 6.100 6.200 6.100 6.300 67,841 6.2008 -1.61%
2023-05-10 0 0.620 0.610 0.620 0.610 0.630 677,224 422,908 0.6245 6.200 6.100 6.200 6.100 6.300 67,722 6.2447 1.64%
2023-05-09 0 0.610 0.610 0.620 0.610 0.630 1,849,500 1,144,697 0.6189 6.100 6.100 6.200 6.100 6.300 184,950 6.1892 -3.17%
2023-05-08 0 0.630 0.630 0.640 0.630 0.640 490,235 312,037 0.6365 6.300 6.300 6.400 6.300 6.400 49,024 6.3650 0.00%
2023-05-05 0 0.630 0.630 0.640 0.630 0.650 915,759 582,090 0.6356 6.300 6.300 6.400 6.300 6.500 91,576 6.3564 -1.56%
2023-05-04 0 0.640 0.630 0.640 0.630 0.650 721,059 461,034 0.6394 6.400 6.300 6.400 6.300 6.500 72,106 6.3938 0.00%
2023-05-03 0 0.640 0.630 0.640 0.640 0.650 586,500 376,385 0.6417 6.400 6.300 6.400 6.400 6.500 58,650 6.4175 -3.03%
2023-05-02 0 0.660 0.640 0.660 0.640 0.660 535,604 347,393 0.6486 6.600 6.400 6.600 6.400 6.600 53,560 6.4860 3.13%
2023-04-28 0 0.640 0.640 0.650 0.640 0.670 832,497 546,408 0.6563 6.400 6.400 6.500 6.400 6.700 83,250 6.5635 -1.54%
2023-04-27 0 0.650 0.640 0.650 0.640 0.660 627,500 407,750 0.6498 6.500 6.400 6.500 6.400 6.600 62,750 6.4980 0.00%
2023-04-26 0 0.650 0.640 0.650 0.630 0.650 1,325,400 851,340 0.6423 6.500 6.400 6.500 6.300 6.500 132,540 6.4233 3.17%
2023-04-25 0 0.630 0.630 0.640 0.620 0.660 1,950,696 1,246,657 0.6391 6.300 6.300 6.400 6.200 6.600 195,070 6.3908 -4.55%
2023-04-24 0 0.660 0.650 0.660 0.650 0.660 386,787 253,858 0.6563 6.600 6.500 6.600 6.500 6.600 38,679 6.5633 0.00%
2023-04-21 0 0.660 0.650 0.660 0.650 0.680 764,931 506,063 0.6616 6.600 6.500 6.600 6.500 6.800 76,493 6.6158 -1.49%
2023-04-20 0 0.670 0.660 0.670 0.660 0.680 911,616 610,988 0.6702 6.700 6.600 6.700 6.600 6.800 91,162 6.7023 0.00%
2023-04-19 0 0.670 0.660 0.670 0.650 0.680 1,774,754 1,184,782 0.6676 6.700 6.600 6.700 6.500 6.800 177,475 6.6758 1.52%
2023-04-18 0 0.660 0.660 0.670 0.660 0.670 513,608 339,866 0.6617 6.600 6.600 6.700 6.600 6.700 51,361 6.6172 0.00%
2023-04-17 0 0.660 0.650 0.660 0.650 0.670 1,085,153 716,445 0.6602 6.600 6.500 6.600 6.500 6.700 108,515 6.6022 1.54%
2023-04-14 0 0.650 0.650 0.660 0.650 0.670 564,730 370,018 0.6552 6.500 6.500 6.600 6.500 6.700 56,473 6.5521 -1.52%
2023-04-13 0 0.660 0.660 0.670 0.660 0.680 536,925 361,226 0.6728 6.600 6.600 6.700 6.600 6.800 53,692 6.7277 -1.49%
2023-04-12 0 0.670 0.670 0.680 0.660 0.700 1,788,216 1,218,506 0.6814 6.700 6.700 6.800 6.600 7.000 178,822 6.8141 0.00%
2023-04-11 0 0.670 0.670 0.680 0.640 0.690 1,517,700 1,014,990 0.6688 6.700 6.700 6.800 6.400 6.900 151,770 6.6877 4.69%
2023-04-06 0 0.640 0.640 0.650 0.640 0.660 609,656 393,539 0.6455 6.400 6.400 6.500 6.400 6.600 60,966 6.4551 0.00%
2023-04-04 0 0.640 0.640 0.660 0.640 0.670 972,900 635,648 0.6534 6.400 6.400 6.600 6.400 6.700 97,290 6.5335 -3.03%
2023-04-03 0 0.660 0.660 0.670 0.660 0.690 739,169 496,466 0.6717 6.600 6.600 6.700 6.600 6.900 73,917 6.7165 -2.94%
2023-03-31 0 0.680 0.680 0.690 0.660 0.690 1,547,500 1,052,250 0.6800 6.800 6.800 6.900 6.600 6.900 154,750 6.7997 1.49%
2023-03-30 0 0.670 0.670 0.680 0.670 0.700 392,500 267,300 0.6810 6.700 6.700 6.800 6.700 7.000 39,250 6.8102 -2.90%
2023-03-29 0 0.690 0.690 0.700 0.660 0.710 2,335,714 1,589,260 0.6804 6.900 6.900 7.000 6.600 7.100 233,571 6.8042 6.15%
2023-03-28 0 0.650 0.650 0.670 0.650 0.670 465,453 305,669 0.6567 6.500 6.500 6.700 6.500 6.700 46,545 6.5671 -2.99%
2023-03-27 0 0.670 0.650 0.670 0.650 0.670 1,701,610 1,115,778 0.6557 6.700 6.500 6.700 6.500 6.700 170,161 6.5572 0.00%
2023-03-24 0 0.670 0.660 0.670 0.660 0.680 697,939 466,436 0.6683 6.700 6.600 6.700 6.600 6.800 69,794 6.6830 0.00%
2023-03-23 0 0.670 0.670 0.680 0.670 0.680 1,352,917 909,754 0.6724 6.700 6.700 6.800 6.700 6.800 135,292 6.7244 -1.47%
2023-03-22 0 0.680 0.680 0.690 0.680 0.700 492,510 338,259 0.6868 6.800 6.800 6.900 6.800 7.000 49,251 6.8681 0.00%
2023-03-21 0 0.680 0.680 0.690 0.670 0.690 898,656 612,136 0.6812 6.800 6.800 6.900 6.700 6.900 89,866 6.8117 1.49%
2023-03-20 0 0.670 0.670 0.680 0.660 0.710 1,329,481 908,970 0.6837 6.700 6.700 6.800 6.600 7.100 132,948 6.8370 -5.63%
2023-03-17 0 0.710 0.690 0.710 0.680 0.710 4,081,111 2,874,487 0.7043 7.100 6.900 7.100 6.800 7.100 408,111 7.0434 1.43%
2023-03-16 0 0.700 0.690 0.700 0.670 0.730 1,372,732 949,067 0.6914 7.000 6.900 7.000 6.700 7.300 137,273 6.9137 1.45%
2023-03-15 0 0.690 0.680 0.690 0.680 0.700 1,303,950 894,311 0.6858 6.900 6.800 6.900 6.800 7.000 130,395 6.8585 1.47%
2023-03-14 0 0.680 0.680 0.690 0.670 0.710 1,537,814 1,048,878 0.6821 6.800 6.800 6.900 6.700 7.100 153,781 6.8206 -4.23%
2023-03-13 0 0.710 0.700 0.710 0.640 0.720 7,992,492 5,377,900 0.6729 7.100 7.000 7.100 6.400 7.200 799,249 6.7287 -1.39%
2023-03-10 0 0.720 0.710 0.720 0.710 0.730 2,265,608 1,633,282 0.7209 7.200 7.100 7.200 7.100 7.300 226,561 7.2090 -4.00%
2023-03-09 0 0.750 0.730 0.750 0.730 0.750 1,205,996 886,438 0.7350 7.500 7.300 7.500 7.300 7.500 120,600 7.3503 1.35%
2023-03-08 0 0.740 0.740 0.750 0.730 0.750 641,800 476,167 0.7419 7.400 7.400 7.500 7.300 7.500 64,180 7.4192 -1.33%
2023-03-07 0 0.750 0.750 0.760 0.750 0.780 1,274,507 969,972 0.7611 7.500 7.500 7.600 7.500 7.800 127,451 7.6106 -2.60%
2023-03-06 0 0.770 0.760 0.780 0.760 0.780 674,918 519,721 0.7701 7.700 7.600 7.800 7.600 7.800 67,492 7.7005 -1.28%
2023-03-03 0 0.780 0.770 0.780 0.760 0.780 1,228,450 942,413 0.7672 7.800 7.700 7.800 7.600 7.800 122,845 7.6716 2.63%
2023-03-02 0 0.760 0.760 0.770 0.750 0.770 464,582 354,215 0.7624 7.600 7.600 7.700 7.500 7.700 46,458 7.6244 -1.30%
2023-03-01 0 0.770 0.760 0.770 0.740 0.770 833,307 633,562 0.7603 7.700 7.600 7.700 7.400 7.700 83,331 7.6030 4.05%
2023-02-28 0 0.740 0.740 0.750 0.740 0.770 1,627,153 1,221,952 0.7510 7.400 7.400 7.500 7.400 7.700 162,715 7.5098 -3.90%
2023-02-27 0 0.770 0.750 0.770 0.750 0.780 2,694,492 2,052,564 0.7618 7.700 7.500 7.700 7.500 7.800 269,449 7.6176 0.00%
2023-02-24 0 0.770 0.770 0.790 0.760 0.780 1,575,176 1,213,254 0.7702 7.700 7.700 7.900 7.600 7.800 157,518 7.7023 0.00%
2023-02-23 0 0.770 0.770 0.780 0.770 0.800 2,315,614 1,811,757 0.7824 7.700 7.700 7.800 7.700 8.000 231,561 7.8241 -2.53%
2023-02-22 0 0.790 0.780 0.790 0.780 0.800 2,072,687 1,640,766 0.7916 7.900 7.800 7.900 7.800 8.000 207,269 7.9161 -1.25%
2023-02-21 0 0.800 0.800 0.810 0.800 0.820 722,682 583,502 0.8074 8.000 8.000 8.100 8.000 8.200 72,268 8.0741 -2.44%
2023-02-20 0 0.820 0.820 0.830 0.800 0.830 1,333,143 1,081,676 0.8114 8.200 8.200 8.300 8.000 8.300 133,314 8.1137 2.50%
2023-02-17 0 0.800 0.800 0.810 0.800 0.820 1,167,928 944,170 0.8084 8.000 8.000 8.100 8.000 8.200 116,793 8.0841 -2.44%
2023-02-16 0 0.820 0.810 0.820 0.810 0.830 849,204 696,971 0.8207 8.200 8.100 8.200 8.100 8.300 84,920 8.2073 0.00%
2023-02-15 0 0.820 0.810 0.820 0.810 0.850 3,081,827 2,543,819 0.8254 8.200 8.100 8.200 8.100 8.500 308,183 8.2543 -2.38%
2023-02-14 0 0.840 0.840 0.860 0.840 0.870 1,521,818 1,290,397 0.8479 8.400 8.400 8.600 8.400 8.700 152,182 8.4793 -2.33%
2023-02-13 0 0.860 0.850 0.860 0.830 0.870 1,397,699 1,185,945 0.8485 8.600 8.500 8.600 8.300 8.700 139,770 8.4850 0.00%
2023-02-10 0 0.860 0.860 0.870 0.820 0.870 2,697,952 2,259,319 0.8374 8.600 8.600 8.700 8.200 8.700 269,795 8.3742 1.18%
2023-02-09 0 0.850 0.840 0.850 0.820 0.850 1,251,187 1,048,057 0.8377 8.500 8.400 8.500 8.200 8.500 125,119 8.3765 1.19%
2023-02-08 0 0.840 0.830 0.840 0.830 0.850 1,395,012 1,165,562 0.8355 8.400 8.300 8.400 8.300 8.500 139,501 8.3552 -2.33%
2023-02-07 0 0.860 0.840 0.860 0.830 0.860 952,115 803,424 0.8438 8.600 8.400 8.600 8.300 8.600 95,212 8.4383 3.61%
2023-02-06 0 0.830 0.830 0.840 0.830 0.850 1,440,000 1,206,090 0.8376 8.300 8.300 8.400 8.300 8.500 144,000 8.3756 -2.35%
2023-02-03 0 0.850 0.850 0.860 0.850 0.880 1,710,073 1,471,384 0.8604 8.500 8.500 8.600 8.500 8.800 171,007 8.6042 -3.41%
2023-02-02 0 0.880 0.870 0.880 0.860 0.890 1,490,370 1,307,020 0.8770 8.800 8.700 8.800 8.600 8.900 149,037 8.7698 1.15%
2023-02-01 0 0.870 0.870 0.880 0.820 0.870 2,950,342 2,520,928 0.8545 8.700 8.700 8.800 8.200 8.700 295,034 8.5445 4.82%
2023-01-31 0 0.830 0.820 0.830 0.820 0.840 2,228,300 1,857,807 0.8337 8.300 8.200 8.300 8.200 8.400 222,830 8.3373 0.00%
2023-01-30 0 0.830 0.830 0.840 0.820 0.890 4,867,684 4,194,799 0.8618 8.300 8.300 8.400 8.200 8.900 486,768 8.6176 -6.74%
2023-01-27 0 0.890 0.890 0.900 0.810 0.890 7,940,742 6,837,943 0.8611 8.900 8.900 9.000 8.100 8.900 794,074 8.6112 9.88%
2023-01-26 0 0.810 0.810 0.820 0.800 0.830 2,195,010 1,791,793 0.8163 8.100 8.100 8.200 8.000 8.300 219,501 8.1630 -1.22%
2023-01-20 0 0.820 0.800 0.820 0.800 0.820 792,592 641,896 0.8099 8.200 8.000 8.200 8.000 8.200 79,259 8.0987 1.23%
2023-01-19 0 0.810 0.810 0.820 0.780 0.830 1,027,106 834,496 0.8125 8.100 8.100 8.200 7.800 8.300 102,711 8.1247 1.25%
2023-01-18 0 0.800 0.780 0.800 0.770 0.820 2,746,300 2,178,863 0.7934 8.000 7.800 8.000 7.700 8.200 274,630 7.9338 0.00%
2023-01-17 0 0.800 0.800 0.810 0.790 0.810 2,335,901 1,873,275 0.8019 8.000 8.000 8.100 7.900 8.100 233,590 8.0195 -1.23%
2023-01-16 0 0.810 0.810 0.820 0.810 0.840 2,601,265 2,142,686 0.8237 8.100 8.100 8.200 8.100 8.400 260,126 8.2371 -1.22%
2023-01-13 0 0.820 0.820 0.830 0.810 0.840 1,062,021 872,346 0.8214 8.200 8.200 8.300 8.100 8.400 106,202 8.2140 -1.20%
2023-01-12 0 0.830 0.830 0.840 0.810 0.850 2,520,817 2,081,281 0.8256 8.300 8.300 8.400 8.100 8.500 252,082 8.2564 -1.19%
2023-01-11 0 0.840 0.830 0.840 0.830 0.870 3,338,138 2,833,264 0.8488 8.400 8.300 8.400 8.300 8.700 333,814 8.4876 -3.45%
2023-01-10 0 0.870 0.850 0.870 0.840 0.870 909,130 778,625 0.8565 8.700 8.500 8.700 8.400 8.700 90,913 8.5645 2.35%
2023-01-09 0 0.850 0.850 0.860 0.840 0.880 2,865,846 2,453,955 0.8563 8.500 8.500 8.600 8.400 8.800 286,585 8.5628 -1.16%
2023-01-06 0 0.860 0.860 0.880 0.860 0.890 1,577,011 1,369,943 0.8687 8.600 8.600 8.800 8.600 8.900 157,701 8.6870 -2.27%
2023-01-05 0 0.880 0.860 0.880 0.860 0.900 1,695,883 1,483,202 0.8746 8.800 8.600 8.800 8.600 9.000 169,588 8.7459 -1.12%
2023-01-04 0 0.890 0.870 0.890 0.850 0.900 2,797,019 2,454,407 0.8775 8.900 8.700 8.900 8.500 9.000 279,702 8.7751 4.71%
2023-01-03 0 0.850 0.850 0.860 0.820 0.870 1,815,851 1,554,184 0.8559 8.500 8.500 8.600 8.200 8.700 181,585 8.5590 1.19%
2022-12-30 0 0.840 0.840 0.850 0.840 0.860 636,317 536,601 0.8433 8.400 8.400 8.500 8.400 8.600 63,632 8.4329 -1.18%
2022-12-29 0 0.850 0.840 0.850 0.840 0.870 751,450 638,854 0.8502 8.500 8.400 8.500 8.400 8.700 75,145 8.5016 -2.30%
2022-12-28 0 0.870 0.850 0.870 0.840 0.890 1,969,113 1,698,917 0.8628 8.700 8.500 8.700 8.400 8.900 196,911 8.6278 3.57%
2022-12-23 0 0.840 0.830 0.840 0.830 0.860 685,000 574,425 0.8386 8.400 8.300 8.400 8.300 8.600 68,500 8.3858 -2.33%
2022-12-22 0 0.860 0.840 0.860 0.840 0.870 939,667 801,773 0.8533 8.600 8.400 8.600 8.400 8.700 93,967 8.5325 3.61%
2022-12-21 0 0.830 0.830 0.840 0.820 0.840 614,534 512,798 0.8345 8.300 8.300 8.400 8.200 8.400 61,453 8.3445 1.22%
2022-12-20 0 0.820 0.810 0.820 0.800 0.830 3,065,000 2,496,035 0.8144 8.200 8.100 8.200 8.000 8.300 306,500 8.1437 -1.20%
2022-12-19 0 0.830 0.830 0.840 0.830 0.870 1,555,000 1,308,420 0.8414 8.300 8.300 8.400 8.300 8.700 155,500 8.4143 -4.60%
2022-12-16 0 0.870 0.860 0.870 0.830 0.870 1,797,500 1,531,020 0.8517 8.700 8.600 8.700 8.300 8.700 179,750 8.5175 1.16%
2022-12-15 0 0.860 0.850 0.860 0.850 0.880 3,117,936 2,682,789 0.8604 8.600 8.500 8.600 8.500 8.800 311,794 8.6044 -3.37%
2022-12-14 0 0.890 0.880 0.890 0.880 0.920 3,135,000 2,798,450 0.8926 8.900 8.800 8.900 8.800 9.200 313,500 8.9265 -3.26%
2022-12-13 0 0.920 0.910 0.920 0.880 0.940 4,826,943 4,449,889 0.9219 9.200 9.100 9.200 8.800 9.400 482,694 9.2189 2.22%
2022-12-12 0 0.900 0.890 0.900 0.880 0.910 1,299,388 1,161,399 0.8938 9.000 8.900 9.000 8.800 9.100 129,939 8.9380 -1.10%
2022-12-09 0 0.910 0.910 0.920 0.890 0.930 2,773,655 2,516,766 0.9074 9.100 9.100 9.200 8.900 9.300 277,366 9.0738 -2.15%
2022-12-08 0 0.930 0.920 0.930 0.880 0.930 3,753,200 3,399,907 0.9059 9.300 9.200 9.300 8.800 9.300 375,320 9.0587 6.90%
2022-12-07 0 0.870 0.870 0.880 0.860 0.940 8,325,806 7,477,085 0.8981 8.700 8.700 8.800 8.600 9.400 832,581 8.9806 -7.45%
2022-12-06 0 0.940 0.930 0.940 0.920 0.970 8,110,131 7,613,388 0.9388 9.400 9.300 9.400 9.200 9.700 811,013 9.3875 -1.05%
2022-12-05 0 0.950 0.940 0.950 0.850 0.950 11,213,756 10,300,135 0.9185 9.500 9.400 9.500 8.500 9.500 1,121,376 9.1853 10.47%
2022-12-02 0 0.860 0.850 0.860 0.780 0.880 7,116,842 5,979,597 0.8402 8.600 8.500 8.600 7.800 8.800 711,684 8.4020 8.86%
2022-12-01 0 0.790 0.770 0.790 0.760 0.790 2,058,805 1,594,890 0.7747 7.900 7.700 7.900 7.600 7.900 205,880 7.7467 5.33%
2022-11-30 0 0.750 0.750 0.760 0.740 0.760 1,117,705 837,795 0.7496 7.500 7.500 7.600 7.400 7.600 111,770 7.4957 -1.32%
2022-11-29 0 0.760 0.750 0.760 0.730 0.760 1,799,000 1,350,637 0.7508 7.600 7.500 7.600 7.300 7.600 179,900 7.5077 2.70%
2022-11-28 0 0.740 0.720 0.740 0.720 0.740 690,000 499,525 0.7239 7.400 7.200 7.400 7.200 7.400 69,000 7.2395 0.00%
2022-11-25 0 0.740 0.730 0.740 0.730 0.750 1,112,407 819,509 0.7367 7.400 7.300 7.400 7.300 7.500 111,241 7.3670 -1.33%
2022-11-24 0 0.750 0.740 0.750 0.730 0.750 447,650 329,056 0.7351 7.500 7.400 7.500 7.300 7.500 44,765 7.3507 2.74%
2022-11-23 0 0.730 0.730 0.740 0.730 0.750 598,581 440,125 0.7353 7.300 7.300 7.400 7.300 7.500 59,858 7.3528 0.00%
2022-11-22 0 0.730 0.730 0.740 0.720 0.750 2,796,600 2,047,545 0.7322 7.300 7.300 7.400 7.200 7.500 279,660 7.3216 -2.67%
2022-11-21 0 0.750 0.750 0.760 0.740 0.780 1,913,295 1,445,347 0.7554 7.500 7.500 7.600 7.400 7.800 191,330 7.5542 -3.85%
2022-11-18 0 0.780 0.780 0.790 0.780 0.810 1,012,414 800,189 0.7904 7.800 7.800 7.900 7.800 8.100 101,241 7.9038 -3.70%
2022-11-17 0 0.810 0.790 0.810 0.770 0.820 2,639,000 2,075,250 0.7864 8.100 7.900 8.100 7.700 8.200 263,900 7.8638 -1.22%
2022-11-16 0 0.820 0.810 0.820 0.780 0.820 2,185,600 1,741,274 0.7967 8.200 8.100 8.200 7.800 8.200 218,560 7.9670 2.50%
2022-11-15 0 0.800 0.790 0.800 0.750 0.800 3,936,850 3,034,181 0.7707 8.000 7.900 8.000 7.500 8.000 393,685 7.7071 5.26%
2022-11-14 0 0.760 0.760 0.770 0.700 0.790 11,614,613 8,708,260 0.7498 7.600 7.600 7.700 7.000 7.900 1,161,461 7.4977 11.76%
2022-11-11 0 0.680 0.680 0.690 0.650 0.700 6,179,193 4,216,163 0.6823 6.800 6.800 6.900 6.500 7.000 617,919 6.8232 6.25%
2022-11-10 0 0.640 0.630 0.640 0.630 0.670 2,827,306 1,823,948 0.6451 6.400 6.300 6.400 6.300 6.700 282,731 6.4512 -4.48%
2022-11-09 0 0.670 0.660 0.670 0.660 0.690 2,321,184 1,553,127 0.6691 6.700 6.600 6.700 6.600 6.900 232,118 6.6911 -2.90%
2022-11-08 0 0.690 0.680 0.690 0.670 0.700 3,147,600 2,172,759 0.6903 6.900 6.800 6.900 6.700 7.000 314,760 6.9029 0.00%
2022-11-07 0 0.690 0.690 0.700 0.660 0.710 3,348,524 2,302,715 0.6877 6.900 6.900 7.000 6.600 7.100 334,852 6.8768 2.99%
2022-11-04 0 0.670 0.660 0.670 0.640 0.680 4,418,203 2,925,667 0.6622 6.700 6.600 6.700 6.400 6.800 441,820 6.6218 3.08%
2022-11-03 0 0.650 0.630 0.650 0.630 0.650 782,902 499,989 0.6386 6.500 6.300 6.500 6.300 6.500 78,290 6.3864 1.56%
2022-11-02 0 0.640 0.640 0.650 0.620 0.650 438,468 279,751 0.6380 6.400 6.400 6.500 6.200 6.500 43,847 6.3802 0.00%
2022-11-01 0 0.640 0.640 0.650 0.620 0.650 2,193,312 1,389,355 0.6335 6.400 6.400 6.500 6.200 6.500 219,331 6.3345 4.92%
2022-10-31 0 0.610 0.610 0.630 0.610 0.640 1,777,114 1,106,347 0.6226 6.100 6.100 6.300 6.100 6.400 177,711 6.2255 -1.61%
2022-10-28 0 0.620 0.620 0.630 0.620 0.670 2,728,000 1,722,470 0.6314 6.200 6.200 6.300 6.200 6.700 272,800 6.3140 -6.06%
2022-10-27 0 0.660 0.660 0.670 0.660 0.690 1,785,651 1,198,465 0.6712 6.600 6.600 6.700 6.600 6.900 178,565 6.7116 -2.94%
2022-10-26 0 0.680 0.670 0.680 0.650 0.690 2,472,454 1,663,933 0.6730 6.800 6.700 6.800 6.500 6.900 247,245 6.7299 6.25%
2022-10-25 0 0.640 0.640 0.650 0.630 0.680 1,667,623 1,079,225 0.6472 6.400 6.400 6.500 6.300 6.800 166,762 6.4716 -3.03%
2022-10-24 0 0.660 0.660 0.670 0.650 0.720 5,313,136 3,592,275 0.6761 6.600 6.600 6.700 6.500 7.200 531,314 6.7611 -8.33%
2022-10-21 0 0.720 0.700 0.720 0.700 0.730 2,793,500 1,988,995 0.7120 7.200 7.000 7.200 7.000 7.300 279,350 7.1201 0.00%
2022-10-20 0 0.720 0.720 0.730 0.710 0.740 1,476,298 1,064,435 0.7210 7.200 7.200 7.300 7.100 7.400 147,630 7.2102 -4.00%
2022-10-19 0 0.750 0.720 0.750 0.720 0.760 1,125,200 846,183 0.7520 7.500 7.200 7.500 7.200 7.600 112,520 7.5203 0.00%
2022-10-18 0 0.750 0.740 0.750 0.730 0.750 1,381,741 1,029,184 0.7448 7.500 7.400 7.500 7.300 7.500 138,174 7.4485 2.74%
2022-10-17 0 0.730 0.730 0.740 0.710 0.740 1,259,500 913,565 0.7253 7.300 7.300 7.400 7.100 7.400 125,950 7.2534 2.82%
2022-10-14 0 0.710 0.710 0.720 0.710 0.750 1,670,242 1,216,576 0.7284 7.100 7.100 7.200 7.100 7.500 167,024 7.2838 0.00%
2022-10-13 0 0.710 0.710 0.720 0.710 0.750 1,321,903 956,992 0.7240 7.100 7.100 7.200 7.100 7.500 132,190 7.2395 -5.33%
2022-10-12 0 0.750 0.730 0.750 0.710 0.760 2,927,863 2,149,842 0.7343 7.500 7.300 7.500 7.100 7.600 292,786 7.3427 0.00%
2022-10-11 0 0.750 0.740 0.750 0.740 0.770 2,155,935 1,624,192 0.7534 7.500 7.400 7.500 7.400 7.700 215,594 7.5336 -3.85%
2022-10-10 0 0.780 0.760 0.780 0.750 0.780 1,498,112 1,146,953 0.7656 7.800 7.600 7.800 7.500 7.800 149,811 7.6560 0.00%
2022-10-07 0 0.780 0.770 0.780 0.770 0.810 1,066,600 840,190 0.7877 7.800 7.700 7.800 7.700 8.100 106,660 7.8773 -3.70%
2022-10-06 0 0.810 0.800 0.810 0.790 0.820 2,319,211 1,876,118 0.8089 8.100 8.000 8.100 7.900 8.200 231,921 8.0895 2.53%
2022-10-05 0 0.790 0.770 0.790 0.750 0.790 2,336,937 1,823,641 0.7804 7.900 7.700 7.900 7.500 7.900 233,694 7.8036 5.33%
2022-10-03 0 0.750 0.730 0.750 0.710 0.750 2,590,074 1,884,083 0.7274 7.500 7.300 7.500 7.100 7.500 259,007 7.2742 1.35%
2022-09-30 0 0.740 0.730 0.740 0.710 0.750 2,746,903 2,007,139 0.7307 7.400 7.300 7.400 7.100 7.500 274,690 7.3069 2.78%
2022-09-29 0 0.720 0.710 0.720 0.700 0.750 3,767,061 2,718,945 0.7218 7.200 7.100 7.200 7.000 7.500 376,706 7.2177 0.00%
2022-09-28 0 0.720 0.710 0.720 0.720 0.770 4,621,000 3,405,765 0.7370 7.200 7.100 7.200 7.200 7.700 462,100 7.3702 -8.86%
2022-09-27 0 0.790 0.780 0.790 0.760 0.790 2,179,421 1,680,242 0.7710 7.900 7.800 7.900 7.600 7.900 217,942 7.7096 2.60%
2022-09-26 0 0.770 0.760 0.780 0.750 0.790 2,733,553 2,092,303 0.7654 7.700 7.600 7.800 7.500 7.900 273,355 7.6542 0.00%
2022-09-23 0 0.770 0.770 0.780 0.770 0.810 5,560,000 4,363,000 0.7847 7.700 7.700 7.800 7.700 8.100 556,000 7.8471 -4.94%
2022-09-22 0 0.810 0.800 0.810 0.800 0.830 4,940,699 3,997,448 0.8091 8.100 8.000 8.100 8.000 8.300 494,070 8.0909 -3.57%
2022-09-21 0 0.840 0.830 0.840 0.830 0.850 4,467,805 3,741,265 0.8374 8.400 8.300 8.400 8.300 8.500 446,780 8.3738 -1.18%
2022-09-20 0 0.850 0.840 0.850 0.830 0.890 8,353,428 7,145,008 0.8553 8.500 8.400 8.500 8.300 8.900 835,343 8.5534 -1.16%
2022-09-19 0 0.860 0.850 0.860 0.840 0.870 4,285,306 3,651,164 0.8520 8.600 8.500 8.600 8.400 8.700 428,531 8.5202 3.61%
2022-09-16 0 0.830 0.830 0.840 0.830 0.890 9,871,809 8,430,025 0.8539 8.300 8.300 8.400 8.300 8.900 987,181 8.5395 -3.49%
2022-09-15 0 0.860 0.850 0.860 0.850 0.870 5,804,959 5,001,112 0.8615 8.600 8.500 8.600 8.500 8.700 580,496 8.6152 -1.15%
2022-09-14 0 0.870 0.870 0.890 0.870 0.900 5,236,836 4,606,785 0.8797 8.700 8.700 8.900 8.700 9.000 523,684 8.7969 -4.40%
2022-09-13 0 0.910 0.900 0.910 0.890 0.930 4,847,580 4,386,651 0.9049 9.100 9.000 9.100 8.900 9.300 484,758 9.0492 0.00%
2022-09-09 0 0.910 0.900 0.910 0.910 0.940 4,399,000 4,041,745 0.9188 9.100 9.000 9.100 9.100 9.400 439,900 9.1879 -1.09%
2022-09-08 0 0.920 0.910 0.920 0.910 0.960 7,592,600 7,084,966 0.9331 9.200 9.100 9.200 9.100 9.600 759,260 9.3314 1.10%
2022-09-07 0 0.910 0.900 0.910 0.900 0.920 2,357,812 2,142,824 0.9088 9.100 9.000 9.100 9.000 9.200 235,781 9.0882 -1.09%
2022-09-06 0 0.920 0.920 0.930 0.890 0.930 4,185,409 3,818,093 0.9122 9.200 9.200 9.300 8.900 9.300 418,541 9.1224 -1.08%
2022-09-05 0 0.930 0.910 0.930 0.890 0.930 8,222,900 7,451,307 0.9062 9.300 9.100 9.300 8.900 9.300 822,290 9.0617 0.00%
2022-09-02 0 0.930 0.930 0.940 0.930 0.970 4,401,009 4,134,168 0.9394 9.300 9.300 9.400 9.300 9.700 440,101 9.3937 -2.11%
2022-09-01 0 0.950 0.950 0.960 0.950 0.980 6,361,024 6,105,407 0.9598 9.500 9.500 9.600 9.500 9.800 636,102 9.5982 -3.06%
2022-08-31 0 0.980 0.980 0.990 0.970 1.010 7,401,012 7,272,760 0.9827 9.800 9.800 9.900 9.700 10.10 740,101 9.8267 -2.00%
2022-08-30 0 1.000 0.990 1.000 0.960 1.030 9,421,549 9,345,470 0.9919 10.00 9.900 10.00 9.600 10.30 942,155 9.9193 -0.99%
2022-08-29 0 1.010 1.010 1.020 1.010 1.070 7,332,576 7,572,207 1.0327 10.10 10.10 10.20 10.10 10.70 733,258 10.327 -1.94%
2022-08-26 0 1.030 1.020 1.030 1.000 1.070 16,267,433 16,629,327 1.0222 10.30 10.20 10.30 10.00 10.70 1,626,743 10.222 -2.83%
2022-08-25 0 1.060 1.060 1.070 1.050 1.110 10,021,605 10,818,242 1.0795 10.60 10.60 10.70 10.50 11.10 1,002,160 10.795 1.92%
2022-08-24 0 1.040 1.030 1.040 0.990 1.130 33,858,791 35,181,614 1.0391 10.40 10.30 10.40 9.900 11.30 3,385,879 10.391 -7.14%
2022-08-23 0 1.120 1.110 1.120 1.080 1.360 73,396,309 85,958,201 1.1712 11.20 11.10 11.20 10.80 13.60 7,339,631 11.712 -27.27%
2022-08-22 0 1.540 1.540 1.550 1.500 1.610 10,356,422 16,049,446 1.5497 15.40 15.40 15.50 15.00 16.10 1,035,642 15.497 -2.53%
2022-08-19 0 1.580 1.580 1.590 1.550 1.690 19,075,886 30,925,889 1.6212 15.80 15.80 15.90 15.50 16.90 1,907,589 16.212 1.28%
2022-08-18 0 1.560 1.560 1.570 1.550 1.640 10,973,139 17,485,026 1.5934 15.60 15.60 15.70 15.50 16.40 1,097,314 15.934 -4.88%
2022-08-17 0 1.640 1.630 1.640 1.550 1.700 20,311,190 33,235,614 1.6363 16.40 16.30 16.40 15.50 17.00 2,031,119 16.363 0.00%
2022-08-16 0 1.640 1.630 1.640 1.530 1.670 26,928,869 43,529,563 1.6165 16.40 16.30 16.40 15.30 16.70 2,692,887 16.165 5.13%
2022-08-15 0 1.560 1.550 1.560 1.480 1.580 15,734,608 24,254,723 1.5415 15.60 15.50 15.60 14.80 15.80 1,573,461 15.415 4.00%
2022-08-12 0 1.500 1.490 1.500 1.330 1.530 36,969,434 54,068,232 1.4625 15.00 14.90 15.00 13.30 15.30 3,696,943 14.625 11.94%
2022-08-11 0 1.340 1.330 1.340 1.260 1.350 13,374,504 17,700,584 1.3235 13.40 13.30 13.40 12.60 13.50 1,337,450 13.235 8.06%
2022-08-10 0 1.240 1.230 1.240 1.210 1.260 1,956,529 2,411,539 1.2326 12.40 12.30 12.40 12.10 12.60 195,653 12.326 -1.59%
2022-08-09 0 1.260 1.260 1.270 1.210 1.290 6,712,653 8,494,756 1.2655 12.60 12.60 12.70 12.10 12.90 671,265 12.655 2.44%
2022-08-08 0 1.230 1.200 1.230 1.190 1.230 1,673,500 2,013,760 1.2033 12.30 12.00 12.30 11.90 12.30 167,350 12.033 0.82%
2022-08-05 0 1.220 1.210 1.220 1.160 1.220 3,251,772 3,859,233 1.1868 12.20 12.10 12.20 11.60 12.20 325,177 11.868 5.17%
2022-08-04 0 1.160 1.150 1.160 1.120 1.170 2,736,145 3,166,556 1.1573 11.60 11.50 11.60 11.20 11.70 273,614 11.573 2.65%
2022-08-03 0 1.130 1.120 1.130 1.110 1.170 2,004,600 2,275,540 1.1352 11.30 11.20 11.30 11.10 11.70 200,460 11.352 -2.59%
2022-08-02 0 1.160 1.140 1.160 1.090 1.160 5,899,566 6,588,451 1.1168 11.60 11.40 11.60 10.90 11.60 589,957 11.168 0.00%
2022-08-01 0 1.160 1.150 1.160 1.120 1.180 3,775,322 4,334,775 1.1482 11.60 11.50 11.60 11.20 11.80 377,532 11.482 0.87%
2022-07-29 0 1.150 1.150 1.160 1.140 1.230 9,897,283 11,558,919 1.1679 11.50 11.50 11.60 11.40 12.30 989,728 11.679 -5.74%
2022-07-28 0 1.220 1.220 1.230 1.210 1.250 3,401,052 4,155,183 1.2217 12.20 12.20 12.30 12.10 12.50 340,105 12.217 -1.61%
2022-07-27 0 1.240 1.230 1.240 1.220 1.260 2,436,111 3,016,463 1.2382 12.40 12.30 12.40 12.20 12.60 243,611 12.382 -3.12%
2022-07-26 0 1.280 1.270 1.280 1.250 1.290 1,780,731 2,262,248 1.2704 12.80 12.70 12.80 12.50 12.90 178,073 12.704 1.59%
2022-07-25 0 1.260 1.250 1.260 1.250 1.310 2,532,713 3,216,113 1.2698 12.60 12.50 12.60 12.50 13.10 253,271 12.698 -4.55%
2022-07-22 0 1.320 1.310 1.320 1.280 1.360 7,302,073 9,682,614 1.3260 13.20 13.10 13.20 12.80 13.60 730,207 13.260 3.13%
2022-07-21 0 1.280 1.270 1.280 1.230 1.290 2,661,862 3,373,168 1.2672 12.80 12.70 12.80 12.30 12.90 266,186 12.672 2.40%
2022-07-20 0 1.250 1.240 1.250 1.230 1.260 1,485,600 1,844,060 1.2413 12.50 12.40 12.50 12.30 12.60 148,560 12.413 0.81%
2022-07-19 0 1.240 1.230 1.240 1.220 1.250 1,638,718 2,019,287 1.2322 12.40 12.30 12.40 12.20 12.50 163,872 12.322 -1.59%
2022-07-18 0 1.260 1.250 1.260 1.200 1.260 3,089,868 3,816,105 1.2350 12.60 12.50 12.60 12.00 12.60 308,987 12.350 3.28%
2022-07-15 0 1.220 1.220 1.230 1.200 1.270 6,996,878 8,651,902 1.2365 12.20 12.20 12.30 12.00 12.70 699,688 12.365 -5.43%
2022-07-14 0 1.290 1.280 1.290 1.270 1.320 2,122,840 2,742,651 1.2920 12.90 12.80 12.90 12.70 13.20 212,284 12.920 -3.01%
2022-07-13 0 1.330 1.310 1.330 1.270 1.340 3,318,667 4,359,916 1.3138 13.30 13.10 13.30 12.70 13.40 331,867 13.138 4.72%
2022-07-12 0 1.270 1.270 1.280 1.270 1.300 3,378,144 4,320,954 1.2791 12.70 12.70 12.80 12.70 13.00 337,814 12.791 -3.05%
2022-07-11 0 1.310 1.310 1.320 1.280 1.340 3,459,725 4,505,730 1.3023 13.10 13.10 13.20 12.80 13.40 345,972 13.023 -3.68%
2022-07-08 0 1.360 1.350 1.360 1.310 1.370 3,178,502 4,280,399 1.3467 13.60 13.50 13.60 13.10 13.70 317,850 13.467 3.03%
2022-07-07 0 1.320 1.320 1.330 1.270 1.330 4,561,763 5,919,506 1.2976 13.20 13.20 13.30 12.70 13.30 456,176 12.976 -0.75%
2022-07-06 0 1.330 1.320 1.330 1.310 1.380 3,169,000 4,237,632 1.3372 13.30 13.20 13.30 13.10 13.80 316,900 13.372 -2.21%
2022-07-05 0 1.360 1.350 1.360 1.350 1.420 4,493,192 6,152,196 1.3692 13.60 13.50 13.60 13.50 14.20 449,319 13.692 -2.16%
2022-07-04 0 1.390 1.380 1.390 1.370 1.470 13,312,536 18,838,523 1.4151 13.90 13.80 13.90 13.70 14.70 1,331,254 14.151 -1.42%
2022-06-30 0 1.410 1.410 1.420 1.320 1.470 37,354,261 52,962,388 1.4178 14.10 14.10 14.20 13.20 14.70 3,735,426 14.178 9.30%
2022-06-29 0 1.290 1.290 1.300 1.280 1.350 3,855,672 5,005,608 1.2982 12.90 12.90 13.00 12.80 13.50 385,567 12.982 -4.44%
2022-06-28 0 1.350 1.340 1.350 1.270 1.360 5,209,116 6,924,777 1.3294 13.50 13.40 13.50 12.70 13.60 520,912 13.294 3.05%
2022-06-27 0 1.310 1.300 1.310 1.230 1.320 8,659,532 11,167,868 1.2897 13.10 13.00 13.10 12.30 13.20 865,953 12.897 4.80%
2022-06-24 0 1.250 1.240 1.250 1.230 1.290 6,301,670 7,853,677 1.2463 12.50 12.40 12.50 12.30 12.90 630,167 12.463 -1.57%
2022-06-23 0 1.270 1.260 1.270 1.210 1.270 3,469,407 4,338,651 1.2505 12.70 12.60 12.70 12.10 12.70 346,941 12.505 4.10%
2022-06-22 0 1.220 1.210 1.220 1.200 1.280 6,812,653 8,351,905 1.2259 12.20 12.10 12.20 12.00 12.80 681,265 12.259 -4.69%
2022-06-21 0 1.280 1.270 1.280 1.240 1.310 5,409,526 6,935,682 1.2821 12.80 12.70 12.80 12.40 13.10 540,953 12.821 3.23%
2022-06-20 0 1.240 1.230 1.240 1.180 1.240 3,004,876 3,645,003 1.2130 12.40 12.30 12.40 11.80 12.40 300,488 12.130 3.33%
2022-06-17 0 1.200 1.200 1.220 1.160 1.230 8,124,873 9,751,393 1.2002 12.00 12.00 12.20 11.60 12.30 812,487 12.002 2.56%
2022-06-16 0 1.170 1.160 1.170 1.140 1.290 22,293,773 26,378,098 1.1832 11.70 11.60 11.70 11.40 12.90 2,229,377 11.832 -8.59%
2022-06-15 0 1.280 1.270 1.280 1.250 1.290 3,877,477 4,930,576 1.2716 12.80 12.70 12.80 12.50 12.90 387,748 12.716 0.79%
2022-06-14 0 1.270 1.260 1.270 1.230 1.280 4,885,000 6,139,250 1.2568 12.70 12.60 12.70 12.30 12.80 488,500 12.568 2.42%
2022-06-13 0 1.240 1.240 1.250 1.230 1.330 14,979,393 19,009,868 1.2691 12.40 12.40 12.50 12.30 13.30 1,497,939 12.691 -6.77%
2022-06-10 0 1.330 1.330 1.340 1.320 1.360 10,187,724 13,630,722 1.3380 13.30 13.30 13.40 13.20 13.60 1,018,772 13.380 -2.92%
2022-06-09 0 1.370 1.360 1.370 1.350 1.400 6,347,533 8,667,259 1.3655 13.70 13.60 13.70 13.50 14.00 634,753 13.655 -2.14%
2022-06-08 0 1.400 1.380 1.400 1.380 1.460 9,544,500 13,587,965 1.4236 14.00 13.80 14.00 13.80 14.60 954,450 14.236 -0.71%
2022-06-07 0 1.410 1.400 1.410 1.350 1.420 5,636,900 7,854,265 1.3934 14.10 14.00 14.10 13.50 14.20 563,690 13.934 2.17%
2022-06-06 0 1.380 1.370 1.380 1.350 1.390 3,006,351 4,123,503 1.3716 13.80 13.70 13.80 13.50 13.90 300,635 13.716 2.22%
2022-06-02 0 1.350 1.350 1.360 1.340 1.440 7,858,314 10,843,407 1.3799 13.50 13.50 13.60 13.40 14.40 785,831 13.799 -4.93%
2022-06-01 0 1.420 1.410 1.420 1.350 1.450 13,066,008 18,360,484 1.4052 14.20 14.10 14.20 13.50 14.50 1,306,601 14.052 5.19%
2022-05-31 0 1.350 1.350 1.360 1.340 1.380 5,226,588 7,101,603 1.3587 13.50 13.50 13.60 13.40 13.80 522,659 13.587 -1.46%
2022-05-30 0 1.370 1.360 1.370 1.330 1.380 5,534,994 7,540,051 1.3623 13.70 13.60 13.70 13.30 13.80 553,499 13.623 2.24%
2022-05-27 0 1.340 1.340 1.350 1.320 1.360 5,242,694 6,984,329 1.3322 13.40 13.40 13.50 13.20 13.60 524,269 13.322 0.75%
2022-05-26 0 1.330 1.330 1.340 1.320 1.400 11,322,795 15,311,419 1.3523 13.30 13.30 13.40 13.20 14.00 1,132,280 13.523 -0.75%
2022-05-25 0 1.340 1.340 1.350 1.300 1.370 10,729,813 14,354,694 1.3378 13.40 13.40 13.50 13.00 13.70 1,072,981 13.378 -1.47%
2022-05-24 0 1.360 1.360 1.370 1.350 1.440 13,253,277 18,225,958 1.3752 13.60 13.60 13.70 13.50 14.40 1,325,328 13.752 -4.90%
2022-05-23 0 1.430 1.420 1.430 1.360 1.440 13,128,112 18,556,137 1.4135 14.30 14.20 14.30 13.60 14.40 1,312,811 14.135 5.15%
2022-05-20 0 1.360 1.350 1.360 1.320 1.420 17,678,913 24,050,911 1.3604 13.60 13.50 13.60 13.20 14.20 1,767,891 13.604 1.49%
2022-05-19 0 1.340 1.340 1.350 1.290 1.610 77,740,375 109,948,985 1.4143 13.40 13.40 13.50 12.90 16.10 7,774,038 14.143 -18.29%
2022-05-18 0 1.640 1.630 1.640 1.550 1.680 20,361,692 33,277,012 1.6343 16.40 16.30 16.40 15.50 16.80 2,036,169 16.343 5.81%
2022-05-17 0 1.550 1.550 1.560 1.530 1.590 14,280,661 22,197,579 1.5544 15.50 15.50 15.60 15.30 15.90 1,428,066 15.544 1.31%
2022-05-16 0 1.530 1.520 1.530 1.510 1.610 15,745,924 24,163,534 1.5346 15.30 15.20 15.30 15.10 16.10 1,574,592 15.346 -2.55%
2022-05-13 0 1.570 1.570 1.580 1.500 1.630 38,441,431 60,034,008 1.5617 15.70 15.70 15.80 15.00 16.30 3,844,143 15.617 -1.87%
2022-05-12 0 1.600 1.590 1.600 1.570 1.800 40,548,383 67,919,767 1.6750 16.00 15.90 16.00 15.70 18.00 4,054,838 16.750 -8.05%
2022-05-11 0 1.740 1.740 1.750 1.600 1.780 39,324,723 67,290,411 1.7111 17.40 17.40 17.50 16.00 17.80 3,932,472 17.111 8.07%
2022-05-10 0 1.610 1.600 1.610 1.500 1.640 21,320,116 33,969,586 1.5933 16.10 16.00 16.10 15.00 16.40 2,132,012 15.933 1.90%
2022-05-06 0 1.580 1.580 1.590 1.570 1.660 22,584,385 36,313,570 1.6079 15.80 15.80 15.90 15.70 16.60 2,258,438 16.079 -5.39%
2022-05-05 0 1.670 1.660 1.670 1.500 1.680 30,927,146 49,970,174 1.6157 16.70 16.60 16.70 15.00 16.80 3,092,715 16.157 9.15%
2022-05-04 0 1.530 1.530 1.540 1.490 1.650 26,619,657 41,762,626 1.5689 15.30 15.30 15.40 14.90 16.50 2,661,966 15.689 -1.92%
2022-05-03 0 1.560 1.560 1.570 1.370 1.600 32,601,927 49,584,625 1.5209 15.60 15.60 15.70 13.70 16.00 3,260,193 15.209 11.43%
2022-04-29 0 1.400 1.400 1.410 1.280 1.480 39,624,703 55,754,542 1.4071 14.00 14.00 14.10 12.80 14.80 3,962,470 14.071 8.53%
2022-04-28 0 1.290 1.280 1.290 1.270 1.340 6,765,010 8,784,937 1.2986 12.90 12.80 12.90 12.70 13.40 676,501 12.986 -0.77%
2022-04-27 0 1.300 1.290 1.310 1.240 1.310 8,236,036 10,600,715 1.2871 13.00 12.90 13.10 12.40 13.10 823,604 12.871 3.17%
2022-04-26 0 1.260 1.260 1.270 1.250 1.340 14,723,052 19,077,299 1.2957 12.60 12.60 12.70 12.50 13.40 1,472,305 12.957 0.80%
2022-04-25 0 1.250 1.250 1.260 1.230 1.320 17,181,247 21,786,643 1.2680 12.50 12.50 12.60 12.30 13.20 1,718,125 12.680 -6.02%
2022-04-22 0 1.330 1.320 1.330 1.300 1.430 25,569,995 34,488,238 1.3488 13.30 13.20 13.30 13.00 14.30 2,557,000 13.488 -7.64%
2022-04-21 0 1.440 1.430 1.440 1.260 1.450 39,110,155 53,254,999 1.3617 14.40 14.30 14.40 12.60 14.50 3,911,016 13.617 9.09%
2022-04-20 0 1.320 1.310 1.320 1.310 1.620 90,184,442 132,092,529 1.4647 13.20 13.10 13.20 13.10 16.20 9,018,444 14.647 -12.00%
2022-04-19 0 1.500 1.480 1.500 1.380 1.500 44,852,089 65,201,325 1.4537 15.00 14.80 15.00 13.80 15.00 4,485,209 14.537 6.38%
2022-04-14 0 1.410 1.410 1.420 1.270 1.460 48,686,665 66,971,724 1.3756 14.10 14.10 14.20 12.70 14.60 4,868,666 13.756 11.02%
2022-04-13 0 1.270 1.270 1.280 1.140 1.280 31,933,465 39,539,748 1.2382 12.70 12.70 12.80 11.40 12.80 3,193,346 12.382 10.43%
2022-04-12 0 1.150 1.150 1.170 1.120 1.200 19,331,652 22,447,974 1.1612 11.50 11.50 11.70 11.20 12.00 1,933,165 11.612 0.00%
2022-04-11 0 1.150 1.150 1.160 1.080 1.190 26,348,046 30,233,425 1.1475 11.50 11.50 11.60 10.80 11.90 2,634,805 11.475 4.55%
2022-04-08 0 1.100 1.090 1.100 1.040 1.150 24,092,493 26,570,595 1.1029 11.00 10.90 11.00 10.40 11.50 2,409,249 11.029 0.00%
2022-04-07 0 1.100 1.090 1.100 0.990 1.120 55,395,084 59,001,776 1.0651 11.00 10.90 11.00 9.900 11.20 5,539,508 10.651 11.11%
2022-04-06 0 0.990 0.980 0.990 0.900 1.000 27,049,288 25,820,032 0.9546 9.900 9.800 9.900 9.000 10.00 2,704,929 9.5455 8.79%
2022-04-04 0 0.910 0.910 0.920 0.900 0.920 3,437,345 3,135,700 0.9122 9.100 9.100 9.200 9.000 9.200 343,734 9.1224 1.11%
2022-04-01 0 0.900 0.890 0.900 0.880 0.900 2,744,300 2,447,785 0.8920 9.000 8.900 9.000 8.800 9.000 274,430 8.9195 1.12%
2022-03-31 0 0.890 0.890 0.900 0.870 0.900 4,155,888 3,683,297 0.8863 8.900 8.900 9.000 8.700 9.000 415,589 8.8628 0.00%
2022-03-30 0 0.890 0.890 0.900 0.860 0.920 13,261,812 11,713,515 0.8833 8.900 8.900 9.000 8.600 9.200 1,326,181 8.8325 -4.30%
2022-03-29 0 0.930 0.920 0.930 0.900 0.940 12,608,517 11,675,939 0.9260 9.300 9.200 9.300 9.000 9.400 1,260,852 9.2604 2.20%
2022-03-28 0 0.910 0.900 0.910 0.870 0.910 6,364,202 5,657,872 0.8890 9.100 9.000 9.100 8.700 9.100 636,420 8.8902 4.60%
2022-03-25 0 0.870 0.860 0.870 0.850 0.900 10,181,644 8,906,827 0.8748 8.700 8.600 8.700 8.500 9.000 1,018,164 8.7479 0.00%
2022-03-24 0 0.870 0.870 0.880 0.870 0.930 16,358,204 14,585,294 0.8916 8.700 8.700 8.800 8.700 9.300 1,635,820 8.9162 -6.45%
2022-03-23 0 0.930 0.920 0.930 0.910 0.950 6,361,002 5,871,147 0.9230 9.300 9.200 9.300 9.100 9.500 636,100 9.2299 0.00%
2022-03-22 0 0.930 0.930 0.940 0.910 0.940 7,189,118 6,655,411 0.9258 9.300 9.300 9.400 9.100 9.400 718,912 9.2576 -1.06%
2022-03-21 0 0.940 0.930 0.940 0.860 0.960 27,015,194 24,895,668 0.9215 9.400 9.300 9.400 8.600 9.600 2,701,519 9.2154 9.30%
2022-03-18 0 0.860 0.860 0.870 0.840 0.870 4,312,496 3,703,768 0.8588 8.600 8.600 8.700 8.400 8.700 431,250 8.5885 -1.15%
2022-03-17 0 0.870 0.860 0.870 0.860 0.880 2,885,391 2,508,719 0.8695 8.700 8.600 8.700 8.600 8.800 288,539 8.6946 2.35%
2022-03-16 0 0.850 0.850 0.860 0.820 0.860 5,947,925 5,035,068 0.8465 8.500 8.500 8.600 8.200 8.600 594,792 8.4653 2.41%
2022-03-15 0 0.830 0.830 0.840 0.830 0.900 12,875,086 11,151,051 0.8661 8.300 8.300 8.400 8.300 9.000 1,287,509 8.6610 -6.74%
2022-03-14 0 0.890 0.880 0.890 0.840 0.890 13,321,409 11,620,790 0.8723 8.900 8.800 8.900 8.400 8.900 1,332,141 8.7234 -1.11%
2022-03-11 0 0.900 0.900 0.910 0.880 0.930 6,665,350 6,001,516 0.9004 9.000 9.000 9.100 8.800 9.300 666,535 9.0041 -3.23%
2022-03-10 0 0.930 0.920 0.930 0.890 0.940 9,832,767 9,000,095 0.9153 9.300 9.200 9.300 8.900 9.400 983,277 9.1532 4.49%
2022-03-09 0 0.890 0.880 0.890 0.850 0.900 8,764,661 7,714,657 0.8802 8.900 8.800 8.900 8.500 9.000 876,466 8.8020 -1.11%
2022-03-08 0 0.900 0.900 0.910 0.870 0.900 7,797,870 6,961,206 0.8927 9.000 9.000 9.100 8.700 9.000 779,787 8.9271 0.00%
2022-03-07 0 0.900 0.890 0.910 0.860 0.910 7,917,280 7,084,875 0.8949 9.000 8.900 9.100 8.600 9.100 791,728 8.9486 1.12%
2022-03-04 0 0.890 0.890 0.900 0.880 0.910 4,796,630 4,298,585 0.8962 8.900 8.900 9.000 8.800 9.100 479,663 8.9617 -1.11%
2022-03-03 0 0.900 0.900 0.910 0.890 0.930 3,790,131 3,464,531 0.9141 9.000 9.000 9.100 8.900 9.300 379,013 9.1409 -1.10%
2022-03-02 0 0.910 0.890 0.910 0.890 0.910 2,764,133 2,483,494 0.8985 9.100 8.900 9.100 8.900 9.100 276,413 8.9847 0.00%
2022-03-01 0 0.910 0.900 0.910 0.880 0.920 4,789,061 4,322,881 0.9027 9.100 9.000 9.100 8.800 9.200 478,906 9.0266 2.25%
2022-02-28 0 0.890 0.890 0.900 0.850 0.900 13,126,340 11,660,238 0.8883 8.900 8.900 9.000 8.500 9.000 1,312,634 8.8831 -2.20%
2022-02-25 0 0.910 0.900 0.910 0.890 0.930 4,012,850 3,628,116 0.9041 9.100 9.000 9.100 8.900 9.300 401,285 9.0412 0.00%
2022-02-24 0 0.910 0.890 0.910 0.860 0.910 8,128,700 7,233,995 0.8899 9.100 8.900 9.100 8.600 9.100 812,870 8.8993 0.00%
2022-02-23 0 0.910 0.900 0.910 0.890 0.920 2,433,478 2,201,840 0.9048 9.100 9.000 9.100 8.900 9.200 243,348 9.0481 1.11%
2022-02-22 0 0.900 0.900 0.910 0.860 0.910 9,276,700 8,199,766 0.8839 9.000 9.000 9.100 8.600 9.100 927,670 8.8391 -2.17%
2022-02-21 0 0.920 0.910 0.920 0.910 0.940 4,844,157 4,453,893 0.9194 9.200 9.100 9.200 9.100 9.400 484,416 9.1944 -4.17%
2022-02-18 0 0.960 0.950 0.960 0.930 0.970 6,007,462 5,702,120 0.9492 9.600 9.500 9.600 9.300 9.700 600,746 9.4917 0.00%
2022-02-17 0 0.960 0.950 0.960 0.910 0.970 13,110,683 12,393,364 0.9453 9.600 9.500 9.600 9.100 9.700 1,311,068 9.4529 5.49%
2022-02-16 0 0.910 0.910 0.920 0.890 0.930 3,764,237 3,428,281 0.9108 9.100 9.100 9.200 8.900 9.300 376,424 9.1075 0.00%
2022-02-15 0 0.910 0.910 0.920 0.900 0.970 13,026,274 11,947,573 0.9172 9.100 9.100 9.200 9.000 9.700 1,302,627 9.1719 -5.21%
2022-02-14 0 0.960 0.960 0.970 0.890 0.980 19,368,459 18,264,957 0.9430 9.600 9.600 9.700 8.900 9.800 1,936,846 9.4303 4.35%
2022-02-11 0 0.920 0.910 0.920 0.830 0.940 16,833,711 15,081,187 0.8959 9.200 9.100 9.200 8.300 9.400 1,683,371 8.9589 6.98%
2022-02-10 0 0.860 0.850 0.860 0.850 0.880 3,477,247 2,976,062 0.8559 8.600 8.500 8.600 8.500 8.800 347,725 8.5587 -1.15%
2022-02-09 0 0.870 0.870 0.880 0.860 0.900 8,043,793 7,060,691 0.8778 8.700 8.700 8.800 8.600 9.000 804,379 8.7778 0.00%
2022-02-08 0 0.870 0.870 0.880 0.770 0.880 27,473,464 22,837,697 0.8313 8.700 8.700 8.800 7.700 8.800 2,747,346 8.3126 11.54%
2022-02-07 0 0.780 0.780 0.790 0.740 0.790 5,462,107 4,243,967 0.7770 7.800 7.800 7.900 7.400 7.900 546,211 7.7698 5.41%
2022-02-04 0 0.740 0.730 0.740 0.720 0.740 1,671,083 1,220,953 0.7306 7.400 7.300 7.400 7.200 7.400 167,108 7.3064 1.37%
2022-01-31 0 0.730 0.720 0.730 0.710 0.730 1,766,246 1,276,829 0.7229 7.300 7.200 7.300 7.100 7.300 176,625 7.2291 -1.35%
2022-01-28 0 0.740 0.720 0.740 0.720 0.740 1,223,555 887,823 0.7256 7.400 7.200 7.400 7.200 7.400 122,356 7.2561 1.37%
2022-01-27 0 0.730 0.730 0.740 0.720 0.760 3,487,500 2,563,075 0.7349 7.300 7.300 7.400 7.200 7.600 348,750 7.3493 -2.67%
2022-01-26 0 0.750 0.750 0.760 0.740 0.770 2,566,900 1,946,879 0.7585 7.500 7.500 7.600 7.400 7.700 256,690 7.5846 0.00%
2022-01-25 0 0.750 0.740 0.750 0.740 0.770 3,498,481 2,643,580 0.7556 7.500 7.400 7.500 7.400 7.700 349,848 7.5564 -2.60%
2022-01-24 0 0.770 0.770 0.780 0.760 0.780 2,243,336 1,738,863 0.7751 7.700 7.700 7.800 7.600 7.800 224,334 7.7512 0.00%
2022-01-21 0 0.770 0.770 0.780 0.770 0.800 3,178,206 2,485,573 0.7821 7.700 7.700 7.800 7.700 8.000 317,821 7.8207 -3.75%
2022-01-20 0 0.800 0.780 0.800 0.780 0.810 5,949,160 4,750,790 0.7986 8.000 7.800 8.000 7.800 8.100 594,916 7.9856 1.27%
2022-01-19 0 0.790 0.780 0.790 0.770 0.790 3,032,032 2,375,812 0.7836 7.900 7.800 7.900 7.700 7.900 303,203 7.8357 2.60%
2022-01-18 0 0.770 0.770 0.780 0.760 0.790 1,901,228 1,466,724 0.7715 7.700 7.700 7.800 7.600 7.900 190,123 7.7146 0.00%
2022-01-17 0 0.770 0.760 0.770 0.710 0.800 9,679,865 7,431,252 0.7677 7.700 7.600 7.700 7.100 8.000 967,986 7.6770 4.05%
2022-01-14 0 0.740 0.730 0.740 0.720 0.750 2,103,355 1,554,586 0.7391 7.400 7.300 7.400 7.200 7.500 210,336 7.3910 0.00%
2022-01-13 0 0.740 0.730 0.740 0.720 0.750 1,306,300 958,092 0.7334 7.400 7.300 7.400 7.200 7.500 130,630 7.3344 0.00%
2022-01-12 0 0.740 0.730 0.740 0.730 0.750 854,309 631,208 0.7389 7.400 7.300 7.400 7.300 7.500 85,431 7.3885 -1.33%
2022-01-11 0 0.750 0.740 0.750 0.740 0.770 2,338,454 1,752,634 0.7495 7.500 7.400 7.500 7.400 7.700 233,845 7.4948 -2.60%
2022-01-10 0 0.770 0.760 0.770 0.730 0.780 5,939,517 4,525,328 0.7619 7.700 7.600 7.700 7.300 7.800 593,952 7.6190 4.05%
2022-01-07 0 0.740 0.730 0.740 0.720 0.740 1,414,000 1,037,740 0.7339 7.400 7.300 7.400 7.200 7.400 141,400 7.3390 1.37%
2022-01-06 0 0.730 0.710 0.730 0.710 0.730 1,873,210 1,345,265 0.7182 7.300 7.100 7.300 7.100 7.300 187,321 7.1816 0.00%
2022-01-05 0 0.730 0.720 0.730 0.720 0.760 2,715,161 2,005,878 0.7388 7.300 7.200 7.300 7.200 7.600 271,516 7.3877 -3.95%
2022-01-04 0 0.760 0.750 0.760 0.710 0.760 4,494,632 3,307,085 0.7358 7.600 7.500 7.600 7.100 7.600 449,463 7.3579 5.56%
2022-01-03 0 0.720 0.710 0.720 0.710 0.730 1,111,524 793,901 0.7142 7.200 7.100 7.200 7.100 7.300 111,152 7.1425 1.41%
2021-12-31 0 0.710 0.710 0.720 0.710 0.730 1,510,811 1,081,226 0.7157 7.100 7.100 7.200 7.100 7.300 151,081 7.1566 -1.39%
2021-12-30 0 0.720 0.710 0.720 0.690 0.730 5,099,539 3,626,659 0.7112 7.200 7.100 7.200 6.900 7.300 509,954 7.1117 4.35%
2021-12-29 0 0.690 0.690 0.700 0.670 0.700 2,655,803 1,831,338 0.6896 6.900 6.900 7.000 6.700 7.000 265,580 6.8956 2.99%
2021-12-28 0 0.670 0.660 0.670 0.670 0.690 675,230 453,907 0.6722 6.700 6.600 6.700 6.700 6.900 67,523 6.7223 -1.47%
2021-12-24 0 0.680 0.680 0.690 0.670 0.690 511,870 346,675 0.6773 6.800 6.800 6.900 6.700 6.900 51,187 6.7727 1.49%
2021-12-23 0 0.670 0.660 0.680 0.640 0.680 2,501,500 1,652,490 0.6606 6.700 6.600 6.800 6.400 6.800 250,150 6.6060 3.08%
2021-12-22 0 0.650 0.640 0.650 0.640 0.650 761,427 489,528 0.6429 6.500 6.400 6.500 6.400 6.500 76,143 6.4291 0.00%
2021-12-21 0 0.650 0.640 0.650 0.640 0.650 867,850 556,438 0.6412 6.500 6.400 6.500 6.400 6.500 86,785 6.4117 1.56%
2021-12-20 0 0.640 0.640 0.650 0.640 0.660 2,352,208 1,522,178 0.6471 6.400 6.400 6.500 6.400 6.600 235,221 6.4713 -1.54%
2021-12-17 0 0.650 0.650 0.660 0.650 0.660 1,365,500 889,445 0.6514 6.500 6.500 6.600 6.500 6.600 136,550 6.5137 -1.52%
2021-12-16 0 0.660 0.650 0.660 0.650 0.660 1,376,511 902,006 0.6553 6.600 6.500 6.600 6.500 6.600 137,651 6.5528 0.00%
2021-12-15 0 0.660 0.650 0.660 0.650 0.670 1,732,945 1,142,988 0.6596 6.600 6.500 6.600 6.500 6.700 173,294 6.5956 1.54%
2021-12-14 0 0.650 0.650 0.660 0.650 0.680 2,560,450 1,686,176 0.6585 6.500 6.500 6.600 6.500 6.800 256,045 6.5855 -4.41%
2021-12-13 0 0.680 0.670 0.680 0.660 0.690 1,111,820 744,187 0.6693 6.800 6.700 6.800 6.600 6.900 111,182 6.6934 3.03%
2021-12-10 0 0.660 0.660 0.670 0.650 0.680 632,673 418,290 0.6611 6.600 6.600 6.700 6.500 6.800 63,267 6.6115 -1.49%
2021-12-09 0 0.670 0.660 0.670 0.660 0.680 1,270,592 853,108 0.6714 6.700 6.600 6.700 6.600 6.800 127,059 6.7143 0.00%
2021-12-08 0 0.670 0.660 0.670 0.650 0.670 427,500 282,710 0.6613 6.700 6.600 6.700 6.500 6.700 42,750 6.6131 3.08%
2021-12-07 0 0.650 0.650 0.660 0.650 0.660 399,489 262,349 0.6567 6.500 6.500 6.600 6.500 6.600 39,949 6.5671 0.00%
2021-12-06 0 0.650 0.640 0.650 0.650 0.660 616,425 401,025 0.6506 6.500 6.400 6.500 6.500 6.600 61,642 6.5057 0.00%
2021-12-03 0 0.650 0.650 0.660 0.650 0.670 1,326,200 868,098 0.6546 6.500 6.500 6.600 6.500 6.700 132,620 6.5458 -1.52%
2021-12-02 0 0.660 0.650 0.660 0.650 0.670 689,298 454,222 0.6590 6.600 6.500 6.600 6.500 6.700 68,930 6.5896 0.00%
2021-12-01 0 0.660 0.650 0.660 0.650 0.680 2,010,897 1,334,316 0.6635 6.600 6.500 6.600 6.500 6.800 201,090 6.6354 1.54%
2021-11-30 0 0.650 0.650 0.660 0.650 0.680 3,067,519 2,026,221 0.6605 6.500 6.500 6.600 6.500 6.800 306,752 6.6054 -4.41%
2021-11-29 0 0.680 0.670 0.680 0.670 0.680 1,139,500 768,290 0.6742 6.800 6.700 6.800 6.700 6.800 113,950 6.7423 1.49%
2021-11-26 0 0.670 0.670 0.680 0.670 0.690 2,086,211 1,416,574 0.6790 6.700 6.700 6.800 6.700 6.900 208,621 6.7902 -2.90%
2021-11-25 0 0.690 0.680 0.690 0.680 0.700 1,188,567 814,917 0.6856 6.900 6.800 6.900 6.800 7.000 118,857 6.8563 -1.43%
2021-11-24 0 0.700 0.690 0.700 0.680 0.700 1,573,721 1,086,397 0.6903 7.000 6.900 7.000 6.800 7.000 157,372 6.9034 1.45%
2021-11-23 0 0.690 0.690 0.700 0.690 0.710 842,403 584,433 0.6938 6.900 6.900 7.000 6.900 7.100 84,240 6.9377 -1.43%
2021-11-22 0 0.700 0.690 0.700 0.690 0.710 910,982 637,718 0.7000 7.000 6.900 7.000 6.900 7.100 91,098 7.0003 0.00%
2021-11-19 0 0.700 0.700 0.710 0.690 0.710 1,114,654 779,603 0.6994 7.000 7.000 7.100 6.900 7.100 111,465 6.9941 -1.41%
2021-11-18 0 0.710 0.690 0.710 0.690 0.710 604,809 422,923 0.6993 7.100 6.900 7.100 6.900 7.100 60,481 6.9927 0.00%
2021-11-17 0 0.710 0.700 0.710 0.690 0.710 854,100 599,178 0.7015 7.100 7.000 7.100 6.900 7.100 85,410 7.0153 1.43%
2021-11-16 0 0.700 0.690 0.700 0.680 0.710 1,646,013 1,145,080 0.6957 7.000 6.900 7.000 6.800 7.100 164,601 6.9567 2.94%
2021-11-15 0 0.680 0.680 0.690 0.680 0.690 990,073 676,283 0.6831 6.800 6.800 6.900 6.800 6.900 99,007 6.8306 0.00%
2021-11-12 0 0.680 0.680 0.690 0.670 0.690 692,600 471,041 0.6801 6.800 6.800 6.900 6.700 6.900 69,260 6.8011 -1.45%
2021-11-11 0 0.690 0.680 0.690 0.670 0.690 3,985,280 2,686,860 0.6742 6.900 6.800 6.900 6.700 6.900 398,528 6.7420 0.00%
2021-11-10 0 0.690 0.680 0.690 0.680 0.690 542,547 371,605 0.6849 6.900 6.800 6.900 6.800 6.900 54,255 6.8493 -1.43%
2021-11-09 0 0.700 0.680 0.700 0.690 0.710 2,981,516 2,070,316 0.6944 7.000 6.800 7.000 6.900 7.100 298,152 6.9438 -2.78%
2021-11-08 0 0.720 0.710 0.720 0.690 0.730 5,751,204 4,079,598 0.7093 7.200 7.100 7.200 6.900 7.300 575,120 7.0935 4.35%
2021-11-05 0 0.690 0.680 0.690 0.680 0.700 1,966,143 1,355,539 0.6894 6.900 6.800 6.900 6.800 7.000 196,614 6.8944 1.47%
2021-11-04 0 0.680 0.680 0.690 0.670 0.690 1,178,055 800,420 0.6794 6.800 6.800 6.900 6.700 6.900 117,806 6.7944 1.49%
2021-11-03 0 0.670 0.670 0.680 0.670 0.680 1,093,800 736,682 0.6735 6.700 6.700 6.800 6.700 6.800 109,380 6.7351 -2.90%
2021-11-02 0 0.690 0.680 0.690 0.680 0.700 2,160,450 1,475,413 0.6829 6.900 6.800 6.900 6.800 7.000 216,045 6.8292 0.00%
2021-11-01 0 0.690 0.680 0.690 0.680 0.690 1,308,601 893,640 0.6829 6.900 6.800 6.900 6.800 6.900 130,860 6.8290 1.47%
2021-10-29 0 0.680 0.670 0.680 0.670 0.690 2,494,505 1,707,845 0.6846 6.800 6.700 6.800 6.700 6.900 249,450 6.8464 0.00%
2021-10-28 0 0.680 0.680 0.690 0.670 0.690 1,076,476 734,525 0.6823 6.800 6.800 6.900 6.700 6.900 107,648 6.8234 1.49%
2021-10-27 0 0.670 0.670 0.680 0.670 0.690 1,538,922 1,048,037 0.6810 6.700 6.700 6.800 6.700 6.900 153,892 6.8102 -2.90%
2021-10-26 0 0.690 0.690 0.700 0.680 0.700 1,946,603 1,338,622 0.6877 6.900 6.900 7.000 6.800 7.000 194,660 6.8767 1.47%
2021-10-25 0 0.680 0.680 0.690 0.670 0.690 1,169,999 796,574 0.6808 6.800 6.800 6.900 6.700 6.900 117,000 6.8083 -1.45%
2021-10-22 0 0.690 0.680 0.690 0.680 0.690 412,856 283,596 0.6869 6.900 6.800 6.900 6.800 6.900 41,286 6.8691 0.00%
2021-10-21 0 0.690 0.670 0.690 0.670 0.690 1,104,688 750,052 0.6790 6.900 6.700 6.900 6.700 6.900 110,469 6.7897 1.47%
2021-10-20 0 0.680 0.670 0.690 0.670 0.700 2,842,756 1,934,627 0.6805 6.800 6.700 6.900 6.700 7.000 284,276 6.8055 0.00%
2021-10-19 0 0.680 0.680 0.690 0.680 0.700 1,716,735 1,180,196 0.6875 6.800 6.800 6.900 6.800 7.000 171,674 6.8747 -1.45%
2021-10-18 0 0.690 0.680 0.690 0.670 0.700 1,736,998 1,191,493 0.6859 6.900 6.800 6.900 6.700 7.000 173,700 6.8595 1.47%
2021-10-15 0 0.680 0.670 0.680 0.670 0.680 1,263,898 853,128 0.6750 6.800 6.700 6.800 6.700 6.800 126,390 6.7500 1.49%
2021-10-12 0 0.670 0.670 0.680 0.670 0.680 716,442 482,654 0.6737 6.700 6.700 6.800 6.700 6.800 71,644 6.7368 -1.47%
2021-10-11 0 0.680 0.670 0.680 0.670 0.680 606,355 409,937 0.6761 6.800 6.700 6.800 6.700 6.800 60,636 6.7607 0.00%
2021-10-08 0 0.680 0.670 0.680 0.660 0.690 2,086,200 1,403,881 0.6729 6.800 6.700 6.800 6.600 6.900 208,620 6.7294 -1.45%
2021-10-07 0 0.690 0.680 0.690 0.670 0.690 2,305,687 1,569,564 0.6807 6.900 6.800 6.900 6.700 6.900 230,569 6.8074 2.99%
2021-10-06 0 0.670 0.660 0.670 0.660 0.690 3,067,273 2,058,675 0.6712 6.700 6.600 6.700 6.600 6.900 306,727 6.7117 -2.90%
2021-10-05 0 0.690 0.670 0.690 0.660 0.690 2,204,818 1,473,335 0.6682 6.900 6.700 6.900 6.600 6.900 220,482 6.6823 1.47%
2021-10-04 0 0.680 0.660 0.680 0.660 0.690 2,039,090 1,366,757 0.6703 6.800 6.600 6.800 6.600 6.900 203,909 6.7028 -1.45%
2021-09-30 0 0.690 0.680 0.690 0.660 0.690 1,446,837 986,431 0.6818 6.900 6.800 6.900 6.600 6.900 144,684 6.8178 1.47%
2021-09-29 0 0.680 0.670 0.680 0.670 0.710 3,209,870 2,183,632 0.6803 6.800 6.700 6.800 6.700 7.100 320,987 6.8029 -4.23%
2021-09-28 0 0.710 0.700 0.710 0.670 0.710 4,834,997 3,322,540 0.6872 7.100 7.000 7.100 6.700 7.100 483,500 6.8719 4.41%
2021-09-27 0 0.680 0.670 0.680 0.630 0.700 6,553,593 4,389,210 0.6697 6.800 6.700 6.800 6.300 7.000 655,359 6.6974 -2.86%
2021-09-24 0 0.700 0.690 0.700 0.690 0.720 1,558,000 1,094,289 0.7024 7.000 6.900 7.000 6.900 7.200 155,800 7.0237 -2.78%
2021-09-23 0 0.720 0.710 0.720 0.690 0.720 2,035,756 1,440,321 0.7075 7.200 7.100 7.200 6.900 7.200 203,576 7.0751 2.86%
2021-09-21 0 0.700 0.700 0.710 0.690 0.720 4,019,100 2,822,765 0.7023 7.000 7.000 7.100 6.900 7.200 401,910 7.0234 -1.41%
2021-09-20 0 0.710 0.700 0.710 0.700 0.770 6,330,029 4,559,470 0.7203 7.100 7.000 7.100 7.000 7.700 633,003 7.2029 -7.79%
2021-09-17 0 0.770 0.760 0.770 0.740 0.770 4,188,416 3,176,486 0.7584 7.700 7.600 7.700 7.400 7.700 418,842 7.5840 2.67%
2021-09-16 0 0.750 0.750 0.760 0.750 0.760 2,126,803 1,607,773 0.7560 7.500 7.500 7.600 7.500 7.600 212,680 7.5596 -2.60%
2021-09-15 0 0.770 0.760 0.770 0.760 0.780 3,201,451 2,461,266 0.7688 7.700 7.600 7.700 7.600 7.800 320,145 7.6880 -2.53%
2021-09-14 0 0.790 0.780 0.790 0.780 0.790 1,469,420 1,156,703 0.7872 7.900 7.800 7.900 7.800 7.900 146,942 7.8718 0.00%
2021-09-13 0 0.790 0.780 0.790 0.780 0.800 2,562,185 2,025,654 0.7906 7.900 7.800 7.900 7.800 8.000 256,218 7.9060 -1.25%
2021-09-10 0 0.800 0.790 0.810 0.790 0.810 2,834,207 2,264,842 0.7991 8.000 7.900 8.100 7.900 8.100 283,421 7.9911 0.00%
2021-09-09 0 0.800 0.790 0.800 0.760 0.820 13,423,102 10,631,621 0.7920 8.000 7.900 8.000 7.600 8.200 1,342,310 7.9204 3.90%
2021-09-08 0 0.770 0.760 0.770 0.750 0.770 2,871,150 2,190,532 0.7629 7.700 7.600 7.700 7.500 7.700 287,115 7.6295 1.32%
2021-09-07 0 0.760 0.750 0.760 0.750 0.780 9,021,900 6,881,077 0.7627 7.600 7.500 7.600 7.500 7.800 902,190 7.6271 -2.56%
2021-09-06 0 0.780 0.770 0.790 0.760 0.800 3,750,842 2,920,825 0.7787 7.800 7.700 7.900 7.600 8.000 375,084 7.7871 -1.27%
2021-09-03 0 0.790 0.780 0.800 0.770 0.810 7,270,001 5,696,000 0.7835 7.900 7.800 8.000 7.700 8.100 727,000 7.8349 -1.25%
2021-09-02 0 0.800 0.790 0.810 0.790 0.810 3,402,558 2,719,728 0.7993 8.000 7.900 8.100 7.900 8.100 340,256 7.9932 -1.23%
2021-09-01 0 0.810 0.800 0.810 0.790 0.830 6,071,183 4,959,721 0.8169 8.100 8.000 8.100 7.900 8.300 607,118 8.1693 1.25%
2021-08-31 0 0.800 0.800 0.820 0.760 0.850 21,667,343 17,540,315 0.8095 8.000 8.000 8.200 7.600 8.500 2,166,734 8.0953 2.56%
2021-08-30 0 0.780 0.770 0.780 0.720 0.790 8,453,542 6,442,534 0.7621 7.800 7.700 7.800 7.200 7.900 845,354 7.6211 6.85%
2021-08-27 0 0.730 0.720 0.730 0.690 0.730 7,493,024 5,368,666 0.7165 7.300 7.200 7.300 6.900 7.300 749,302 7.1649 2.82%
2021-08-26 0 0.710 0.700 0.710 0.690 0.710 2,062,076 1,434,162 0.6955 7.100 7.000 7.100 6.900 7.100 206,208 6.9549 1.43%
2021-08-25 0 0.700 0.690 0.700 0.680 0.710 4,189,924 2,900,130 0.6922 7.000 6.900 7.000 6.800 7.100 418,992 6.9217 -1.41%
2021-08-24 0 0.710 0.700 0.720 0.680 0.720 8,005,483 5,618,464 0.7018 7.100 7.000 7.200 6.800 7.200 800,548 7.0183 4.41%
2021-08-23 0 0.680 0.670 0.680 0.670 0.690 13,327,991 9,044,004 0.6786 6.800 6.700 6.800 6.700 6.900 1,332,799 6.7857 0.00%
2021-08-20 0 0.680 0.680 0.690 0.670 0.690 3,021,120 2,053,393 0.6797 6.800 6.800 6.900 6.700 6.900 302,112 6.7968 -1.45%
2021-08-19 0 0.690 0.690 0.700 0.670 0.700 2,603,255 1,772,686 0.6809 6.900 6.900 7.000 6.700 7.000 260,326 6.8095 0.00%
2021-08-18 0 0.690 0.690 0.700 0.680 0.700 2,175,466 1,504,419 0.6915 6.900 6.900 7.000 6.800 7.000 217,547 6.9154 0.00%
2021-08-17 0 0.690 0.690 0.700 0.680 0.720 4,685,488 3,279,162 0.6999 6.900 6.900 7.000 6.800 7.200 468,549 6.9985 -1.43%
2021-08-16 0 0.700 0.700 0.710 0.680 0.760 9,217,200 6,558,547 0.7116 7.000 7.000 7.100 6.800 7.600 921,720 7.1156 -5.41%
2021-08-13 0 0.740 0.730 0.740 0.710 0.810 38,892,200 29,518,695 0.7590 7.400 7.300 7.400 7.100 8.100 3,889,220 7.5899 19.35%
2021-08-12 0 0.620 0.610 0.630 0.610 0.640 2,495,179 1,554,298 0.6229 6.200 6.100 6.300 6.100 6.400 249,518 6.2292 -1.59%
2021-08-11 0 0.630 0.620 0.630 0.630 0.650 2,324,533 1,481,158 0.6372 6.300 6.200 6.300 6.300 6.500 232,453 6.3719 1.61%
2021-08-10 0 0.620 0.620 0.630 0.610 0.630 1,774,358 1,101,415 0.6207 6.200 6.200 6.300 6.100 6.300 177,436 6.2074 0.00%
2021-08-09 0 0.620 0.610 0.620 0.610 0.620 1,880,780 1,157,802 0.6156 6.200 6.100 6.200 6.100 6.200 188,078 6.1560 0.00%
2021-08-06 0 0.620 0.610 0.620 0.610 0.640 1,462,500 911,730 0.6234 6.200 6.100 6.200 6.100 6.400 146,250 6.2341 0.00%
2021-08-05 0 0.620 0.620 0.630 0.620 0.640 1,208,643 762,919 0.6312 6.200 6.200 6.300 6.200 6.400 120,864 6.3122 -4.62%
2021-08-04 0 0.650 0.640 0.650 0.620 0.660 2,737,922 1,770,593 0.6467 6.500 6.400 6.500 6.200 6.600 273,792 6.4669 3.17%
2021-08-03 0 0.630 0.620 0.630 0.610 0.630 634,340 396,355 0.6248 6.300 6.200 6.300 6.100 6.300 63,434 6.2483 1.61%
2021-08-02 0 0.620 0.620 0.640 0.610 0.630 825,560 512,419 0.6207 6.200 6.200 6.400 6.100 6.300 82,556 6.2069 0.00%
2021-07-30 0 0.620 0.620 0.640 0.610 0.660 6,113,600 3,797,541 0.6212 6.200 6.200 6.400 6.100 6.600 611,360 6.2116 -4.62%
2021-07-29 0 0.650 0.650 0.660 0.630 0.670 1,645,950 1,076,753 0.6542 6.500 6.500 6.600 6.300 6.700 164,595 6.5418 3.17%
2021-07-28 0 0.630 0.620 0.630 0.600 0.630 2,807,728 1,718,794 0.6122 6.300 6.200 6.300 6.000 6.300 280,773 6.1217 3.28%
2021-07-27 0 0.610 0.610 0.620 0.610 0.650 3,448,510 2,155,621 0.6251 6.100 6.100 6.200 6.100 6.500 344,851 6.2509 -6.15%
2021-07-26 0 0.650 0.640 0.650 0.650 0.680 3,343,251 2,186,691 0.6541 6.500 6.400 6.500 6.500 6.800 334,325 6.5406 -2.99%
2021-07-23 0 0.670 0.670 0.680 0.670 0.690 2,079,379 1,408,361 0.6773 6.700 6.700 6.800 6.700 6.900 207,938 6.7730 -4.29%
2021-07-22 0 0.700 0.690 0.700 0.690 0.710 1,021,119 711,708 0.6970 7.000 6.900 7.000 6.900 7.100 102,112 6.9699 2.94%
2021-07-21 0 0.680 0.680 0.690 0.670 0.690 2,553,500 1,733,370 0.6788 6.800 6.800 6.900 6.700 6.900 255,350 6.7882 0.00%
2021-07-20 0 0.680 0.670 0.680 0.670 0.690 3,994,360 2,717,354 0.6803 6.800 6.700 6.800 6.700 6.900 399,436 6.8030 -2.86%
2021-07-19 0 0.700 0.700 0.710 0.700 0.710 2,383,839 1,672,552 0.7016 7.000 7.000 7.100 7.000 7.100 238,384 7.0162 0.00%
2021-07-16 0 0.700 0.700 0.710 0.700 0.710 1,517,513 1,075,458 0.7087 7.000 7.000 7.100 7.000 7.100 151,751 7.0870 -1.41%
2021-07-15 0 0.710 0.700 0.710 0.700 0.720 4,986,973 3,533,038 0.7085 7.100 7.000 7.100 7.000 7.200 498,697 7.0845 0.00%
2021-07-14 0 0.710 0.710 0.720 0.710 0.730 4,553,041 3,271,853 0.7186 7.100 7.100 7.200 7.100 7.300 455,304 7.1861 -4.05%
2021-07-13 0 0.740 0.730 0.740 0.730 0.740 1,636,567 1,198,938 0.7326 7.400 7.300 7.400 7.300 7.400 163,657 7.3259 1.37%
2021-07-12 0 0.730 0.730 0.740 0.730 0.750 856,000 635,720 0.7427 7.300 7.300 7.400 7.300 7.500 85,600 7.4266 -1.35%
2021-07-09 0 0.740 0.740 0.750 0.730 0.750 2,255,749 1,673,363 0.7418 7.400 7.400 7.500 7.300 7.500 225,575 7.4182 0.00%
2021-07-08 0 0.740 0.730 0.740 0.740 0.770 3,070,602 2,299,992 0.7490 7.400 7.300 7.400 7.400 7.700 307,060 7.4904 -3.90%
2021-07-07 0 0.770 0.760 0.770 0.770 0.780 1,279,460 985,999 0.7706 7.700 7.600 7.700 7.700 7.800 127,946 7.7064 0.00%
2021-07-06 0 0.770 0.770 0.780 0.770 0.790 2,620,232 2,042,329 0.7794 7.700 7.700 7.800 7.700 7.900 262,023 7.7945 0.00%
2021-07-05 0 0.770 0.770 0.780 0.760 0.780 1,265,640 974,772 0.7702 7.700 7.700 7.800 7.600 7.800 126,564 7.7018 -1.28%
2021-07-02 0 0.780 0.770 0.780 0.760 0.780 4,013,888 3,085,428 0.7687 7.800 7.700 7.800 7.600 7.800 401,389 7.6869 2.63%
2021-06-30 0 0.760 0.760 0.770 0.750 0.780 5,769,642 4,402,748 0.7631 7.600 7.600 7.700 7.500 7.800 576,964 7.6309 0.00%
2021-06-29 0 0.760 0.750 0.760 0.740 0.800 10,085,915 7,649,230 0.7584 7.600 7.500 7.600 7.400 8.000 1,008,592 7.5841 -2.56%
2021-06-28 0 0.780 0.780 0.790 0.770 0.800 1,164,817 911,623 0.7826 7.800 7.800 7.900 7.700 8.000 116,482 7.8263 0.00%
2021-06-25 0 0.780 0.780 0.790 0.780 0.820 5,939,341 4,724,341 0.7954 7.800 7.800 7.900 7.800 8.200 593,934 7.9543 0.00%
2021-06-24 0 0.780 0.770 0.780 0.780 0.810 2,241,603 1,765,021 0.7874 7.800 7.700 7.800 7.800 8.100 224,160 7.8739 -2.50%
2021-06-23 0 0.800 0.790 0.800 0.790 0.830 5,053,821 4,071,185 0.8056 8.000 7.900 8.000 7.900 8.300 505,382 8.0557 -2.44%
2021-06-22 0 0.820 0.810 0.820 0.810 0.850 6,372,800 5,247,570 0.8234 8.200 8.100 8.200 8.100 8.500 637,280 8.2343 -3.53%
2021-06-21 0 0.850 0.840 0.850 0.810 0.870 9,023,437 7,636,420 0.8463 8.500 8.400 8.500 8.100 8.700 902,344 8.4629 2.41%
2021-06-18 0 0.830 0.830 0.840 0.780 0.850 13,772,240 11,277,059 0.8188 8.300 8.300 8.400 7.800 8.500 1,377,224 8.1883 5.06%
2021-06-17 0 0.790 0.780 0.790 0.770 0.800 2,044,750 1,606,626 0.7857 7.900 7.800 7.900 7.700 8.000 204,475 7.8573 0.00%
2021-06-16 0 0.790 0.780 0.790 0.770 0.790 1,481,677 1,155,844 0.7801 7.900 7.800 7.900 7.700 7.900 148,168 7.8009 2.60%
2021-06-15 0 0.770 0.770 0.780 0.770 0.790 790,316 610,574 0.7726 7.700 7.700 7.800 7.700 7.900 79,032 7.7257 -1.28%
2021-06-11 0 0.780 0.770 0.780 0.760 0.800 1,873,239 1,451,844 0.7750 7.800 7.700 7.800 7.600 8.000 187,324 7.7504 -2.50%
2021-06-10 0 0.800 0.790 0.800 0.770 0.800 2,768,026 2,166,721 0.7828 8.000 7.900 8.000 7.700 8.000 276,803 7.8277 3.90%
2021-06-09 0 0.770 0.770 0.780 0.770 0.790 1,371,180 1,065,735 0.7772 7.700 7.700 7.800 7.700 7.900 137,118 7.7724 -2.53%
2021-06-08 0 0.790 0.780 0.790 0.780 0.810 1,935,357 1,531,904 0.7915 7.900 7.800 7.900 7.800 8.100 193,536 7.9154 -1.25%
2021-06-07 0 0.800 0.800 0.810 0.750 0.810 14,677,999 11,386,620 0.7758 8.000 8.000 8.100 7.500 8.100 1,467,800 7.7576 2.56%
2021-06-04 0 0.780 0.770 0.780 0.760 0.780 874,950 677,468 0.7743 7.800 7.700 7.800 7.600 7.800 87,495 7.7429 1.30%
2021-06-03 0 0.770 0.760 0.770 0.770 0.780 1,338,372 1,033,713 0.7724 7.700 7.600 7.700 7.700 7.800 133,837 7.7237 -1.28%
2021-06-02 0 0.780 0.770 0.780 0.770 0.800 3,412,409 2,677,043 0.7845 7.800 7.700 7.800 7.700 8.000 341,241 7.8450 -3.70%
2021-06-01 0 0.810 0.800 0.810 0.790 0.830 4,353,880 3,517,209 0.8078 8.100 8.000 8.100 7.900 8.300 435,388 8.0783 -2.41%
2021-05-31 0 0.830 0.820 0.830 0.770 0.840 10,359,758 8,455,731 0.8162 8.300 8.200 8.300 7.700 8.400 1,035,976 8.1621 6.41%
2021-05-28 0 0.780 0.770 0.780 0.730 0.790 8,740,313 6,713,742 0.7681 7.800 7.700 7.800 7.300 7.900 874,031 7.6814 6.85%
2021-05-27 0 0.730 0.730 0.750 0.720 0.750 7,494,261 5,492,799 0.7329 7.300 7.300 7.500 7.200 7.500 749,426 7.3293 -1.35%
2021-05-26 0 0.740 0.730 0.740 0.730 0.750 2,620,802 1,934,342 0.7381 7.400 7.300 7.400 7.300 7.500 262,080 7.3807 0.00%
2021-05-25 0 0.740 0.740 0.750 0.690 0.780 64,847,405 45,968,865 0.7089 7.400 7.400 7.500 6.900 7.800 6,484,740 7.0888 5.71%
2021-05-24 0 0.700 0.690 0.700 0.690 0.720 6,263,039 4,424,024 0.7064 7.000 6.900 7.000 6.900 7.200 626,304 7.0637 -2.78%
2021-05-21 0 0.720 0.720 0.730 0.720 0.730 4,063,087 2,939,618 0.7235 7.200 7.200 7.300 7.200 7.300 406,309 7.2349 -1.37%
2021-05-20 0 0.730 0.720 0.730 0.720 0.730 4,862,143 3,543,936 0.7289 7.300 7.200 7.300 7.200 7.300 486,214 7.2888 0.00%
2021-05-18 0 0.730 0.730 0.740 0.730 0.740 1,571,847 1,150,686 0.7321 7.300 7.300 7.400 7.300 7.400 157,185 7.3206 -1.35%
2021-05-17 0 0.740 0.730 0.740 0.730 0.740 1,453,434 1,066,816 0.7340 7.400 7.300 7.400 7.300 7.400 145,343 7.3400 0.00%
2021-05-14 0 0.740 0.740 0.750 0.730 0.750 2,783,292 2,053,752 0.7379 7.400 7.400 7.500 7.300 7.500 278,329 7.3789 1.37%
2021-05-13 0 0.730 0.730 0.740 0.730 0.750 1,924,513 1,422,358 0.7391 7.300 7.300 7.400 7.300 7.500 192,451 7.3907 -2.67%
2021-05-12 0 0.750 0.750 0.760 0.730 0.760 6,098,514 4,548,992 0.7459 7.500 7.500 7.600 7.300 7.600 609,851 7.4592 0.00%
2021-05-11 0 0.750 0.740 0.750 0.740 0.770 7,010,419 5,255,660 0.7497 7.500 7.400 7.500 7.400 7.700 701,042 7.4969 -2.60%
2021-05-10 0 0.770 0.760 0.770 0.760 0.780 2,662,941 2,050,651 0.7701 7.700 7.600 7.700 7.600 7.800 266,294 7.7007 0.00%
2021-05-07 0 0.770 0.770 0.780 0.770 0.780 1,050,533 812,752 0.7737 7.700 7.700 7.800 7.700 7.800 105,053 7.7366 0.00%
2021-05-06 0 0.770 0.770 0.780 0.750 0.780 3,927,026 3,010,539 0.7666 7.700 7.700 7.800 7.500 7.800 392,703 7.6662 0.00%
2021-05-05 0 0.770 0.770 0.780 0.770 0.780 3,151,517 2,432,734 0.7719 7.700 7.700 7.800 7.700 7.800 315,152 7.7192 -1.28%
2021-05-04 0 0.780 0.780 0.790 0.770 0.790 1,612,463 1,254,262 0.7779 7.800 7.800 7.900 7.700 7.900 161,246 7.7785 0.00%
2021-05-03 0 0.780 0.770 0.780 0.760 0.790 3,237,201 2,512,031 0.7760 7.800 7.700 7.800 7.600 7.900 323,720 7.7599 1.30%
2021-04-30 0 0.770 0.770 0.790 0.760 0.810 11,198,655 8,754,766 0.7818 7.700 7.700 7.900 7.600 8.100 1,119,866 7.8177 -3.75%
2021-04-29 0 0.800 0.790 0.800 0.790 0.810 4,825,632 3,863,643 0.8007 8.000 7.900 8.000 7.900 8.100 482,563 8.0065 -1.23%
2021-04-28 0 0.810 0.800 0.810 0.800 0.820 10,878,154 8,813,087 0.8102 8.100 8.000 8.100 8.000 8.200 1,087,815 8.1016 -1.22%
2021-04-27 0 0.820 0.820 0.830 0.810 0.840 3,761,398 3,102,998 0.8250 8.200 8.200 8.300 8.100 8.400 376,140 8.2496 -1.20%
2021-04-26 0 0.830 0.830 0.840 0.820 0.850 6,359,926 5,278,284 0.8299 8.300 8.300 8.400 8.200 8.500 635,993 8.2993 -2.35%
2021-04-23 0 0.850 0.840 0.850 0.820 0.860 18,426,306 15,494,920 0.8409 8.500 8.400 8.500 8.200 8.600 1,842,631 8.4091 2.41%
2021-04-22 0 0.830 0.820 0.830 0.760 0.840 35,264,917 27,777,923 0.7877 8.300 8.200 8.300 7.600 8.400 3,526,492 7.8769 3.75%
2021-04-21 0 0.800 0.800 0.810 0.780 0.820 8,276,358 6,643,000 0.8026 8.000 8.000 8.100 7.800 8.200 827,636 8.0265 -4.76%
2021-04-20 0 0.840 0.830 0.840 0.820 0.860 3,643,175 3,039,653 0.8343 8.400 8.300 8.400 8.200 8.600 364,318 8.3434 -2.33%
2021-04-19 0 0.860 0.860 0.870 0.850 0.910 3,258,133 2,862,002 0.8784 8.600 8.600 8.700 8.500 9.100 325,813 8.7842 -1.15%
2021-04-16 0 0.870 0.870 0.880 0.800 0.880 9,832,888 8,399,728 0.8542 8.700 8.700 8.800 8.000 8.800 983,289 8.5425 8.75%
2021-04-15 0 0.800 0.800 0.810 0.790 0.820 1,718,532 1,374,781 0.8000 8.000 8.000 8.100 7.900 8.200 171,853 7.9997 -1.23%
2021-04-14 0 0.810 0.800 0.810 0.790 0.830 2,545,550 2,067,663 0.8123 8.100 8.000 8.100 7.900 8.300 254,555 8.1227 2.53%
2021-04-13 0 0.790 0.790 0.800 0.770 0.810 3,985,749 3,160,278 0.7929 7.900 7.900 8.000 7.700 8.100 398,575 7.9289 2.60%
2021-04-12 0 0.770 0.770 0.780 0.770 0.780 1,246,413 970,613 0.7787 7.700 7.700 7.800 7.700 7.800 124,641 7.7873 -1.28%
2021-04-09 0 0.780 0.780 0.790 0.780 0.830 4,145,842 3,286,382 0.7927 7.800 7.800 7.900 7.800 8.300 414,584 7.9269 -3.70%
2021-04-08 0 0.810 0.800 0.810 0.770 0.850 8,820,449 7,113,145 0.8064 8.100 8.000 8.100 7.700 8.500 882,045 8.0644 3.85%
2021-04-07 0 0.780 0.780 0.790 0.770 0.790 4,055,265 3,161,579 0.7796 7.800 7.800 7.900 7.700 7.900 405,526 7.7962 -1.27%
2021-04-01 0 0.790 0.780 0.790 0.780 0.810 3,329,799 2,633,627 0.7909 7.900 7.800 7.900 7.800 8.100 332,980 7.9093 2.60%
2021-03-31 0 0.770 0.770 0.790 0.770 0.800 3,702,120 2,905,931 0.7849 7.700 7.700 7.900 7.700 8.000 370,212 7.8494 -3.75%
2021-03-30 0 0.800 0.800 0.810 0.790 0.850 6,323,580 5,112,635 0.8085 8.000 8.000 8.100 7.900 8.500 632,358 8.0850 0.00%
2021-03-29 0 0.800 0.800 0.810 0.790 0.820 1,922,195 1,542,832 0.8026 8.000 8.000 8.100 7.900 8.200 192,220 8.0264 -1.23%
2021-03-26 0 0.810 0.800 0.820 0.800 0.820 1,044,492 841,965 0.8061 8.100 8.000 8.200 8.000 8.200 104,449 8.0610 -1.22%
2021-03-25 0 0.820 0.820 0.840 0.800 0.840 697,744 569,206 0.8158 8.200 8.200 8.400 8.000 8.400 69,774 8.1578 1.23%
2021-03-24 0 0.810 0.810 0.840 0.810 0.830 1,050,390 862,548 0.8212 8.100 8.100 8.400 8.100 8.300 105,039 8.2117 -4.71%
2021-03-23 0 0.850 0.840 0.850 0.840 0.860 600,269 507,959 0.8462 8.500 8.400 8.500 8.400 8.600 60,027 8.4622 -1.16%
2021-03-22 0 0.860 0.850 0.860 0.840 0.870 1,777,917 1,518,784 0.8542 8.600 8.500 8.600 8.400 8.700 177,792 8.5425 2.38%
2021-03-19 0 0.840 0.830 0.840 0.820 0.860 1,162,076 975,522 0.8395 8.400 8.300 8.400 8.200 8.600 116,208 8.3946 0.00%
2021-03-18 0 0.840 0.840 0.860 0.840 0.870 2,839,720 2,408,078 0.8480 8.400 8.400 8.600 8.400 8.700 283,972 8.4800 0.40%
2021-03-17 0 0.880 0.870 0.880 0.870 0.910 3,534,442 3,111,569 0.8804 8.367 8.272 8.367 8.272 8.652 371,750 8.3701 1.15%
2021-03-16 0 0.870 0.860 0.870 0.860 0.890 1,549,608 1,352,891 0.8731 8.272 8.177 8.272 8.177 8.462 162,987 8.3006 -1.14%
2021-03-15 0 0.880 0.880 0.890 0.880 0.900 961,811 850,711 0.8845 8.367 8.367 8.462 8.367 8.557 101,163 8.4093 -2.22%
2021-03-12 0 0.900 0.890 0.900 0.880 0.910 792,511 707,190 0.8923 8.557 8.462 8.557 8.367 8.652 83,356 8.4840 0.00%
2021-03-11 0 0.900 0.890 0.900 0.880 0.900 855,793 763,324 0.8919 8.557 8.462 8.557 8.367 8.557 90,012 8.4803 2.27%
2021-03-10 0 0.880 0.880 0.890 0.880 0.910 1,339,053 1,187,087 0.8865 8.367 8.367 8.462 8.367 8.652 140,841 8.4286 0.00%
2021-03-09 0 0.880 0.870 0.880 0.860 0.930 2,162,469 1,915,831 0.8859 8.367 8.272 8.367 8.177 8.842 227,447 8.4232 -2.22%
2021-03-08 0 0.900 0.890 0.900 0.880 0.940 2,217,377 1,997,652 0.9009 8.557 8.462 8.557 8.367 8.937 233,222 8.5654 -3.23%
2021-03-05 0 0.930 0.930 0.940 0.900 0.940 1,790,496 1,643,066 0.9177 8.842 8.842 8.937 8.557 8.937 188,323 8.7247 -1.06%
2021-03-04 0 0.940 0.920 0.940 0.900 0.960 3,456,209 3,222,653 0.9324 8.937 8.747 8.937 8.557 9.127 363,522 8.8651 2.17%
2021-03-03 0 0.920 0.910 0.920 0.890 0.920 1,694,222 1,531,176 0.9038 8.747 8.652 8.747 8.462 8.747 178,197 8.5926 3.37%
2021-03-02 0 0.890 0.890 0.910 0.890 0.930 2,066,561 1,871,608 0.9057 8.462 8.462 8.652 8.462 8.842 217,359 8.6107 -1.11%
2021-03-01 0 0.900 0.890 0.900 0.890 0.940 2,253,985 2,048,984 0.9090 8.557 8.462 8.557 8.462 8.937 237,073 8.6429 -2.17%
2021-02-26 0 0.920 0.920 0.930 0.920 0.970 5,764,171 5,398,844 0.9366 8.747 8.747 8.842 8.747 9.222 606,271 8.9050 -6.12%
2021-02-25 0 0.980 0.970 0.980 0.960 0.990 3,061,134 2,973,394 0.9713 9.317 9.222 9.317 9.127 9.413 321,968 9.2351 1.03%
2021-02-24 0 0.970 0.970 0.980 0.970 1.020 7,317,600 7,209,250 0.9852 9.222 9.222 9.317 9.222 9.698 769,660 9.3668 -4.90%
2021-02-23 0 1.020 1.010 1.020 0.990 1.020 2,780,588 2,795,475 1.0054 9.698 9.603 9.698 9.413 9.698 292,460 9.5585 0.99%
2021-02-22 0 1.010 1.000 1.010 1.000 1.040 3,942,541 4,000,251 1.0146 9.603 9.508 9.603 9.508 9.888 414,674 9.6467 -1.94%
2021-02-19 0 1.030 1.020 1.030 0.970 1.060 10,266,755 10,324,846 1.0057 9.793 9.698 9.793 9.222 10.08 1,079,850 9.5614 -2.83%
2021-02-18 0 1.060 1.050 1.060 0.980 1.120 11,076,781 11,542,098 1.0420 10.08 9.983 10.08 9.317 10.65 1,165,048 9.9070 -2.75%
2021-02-17 0 1.090 1.080 1.090 1.040 1.330 32,162,855 37,140,299 1.1548 10.36 10.27 10.36 9.888 12.65 3,382,866 10.979 1.87%
2021-02-16 0 1.070 1.060 1.070 0.980 1.130 10,482,670 11,050,872 1.0542 10.17 10.08 10.17 9.317 10.74 1,102,560 10.023 7.00%
2021-02-11 0 1.000 1.000 1.010 0.990 1.060 3,561,016 3,624,126 1.0177 9.508 9.508 9.603 9.413 10.08 374,545 9.6761 1.01%
2021-02-10 0 0.990 0.990 1.000 0.920 1.220 258,363,515 241,441,784 0.9345 9.413 9.413 9.508 8.747 11.60 27,174,489 8.8849 5.32%
2021-02-09 0 0.940 0.920 0.940 0.910 0.940 1,289,235 1,186,876 0.9206 8.937 8.747 8.937 8.652 8.937 135,601 8.7527 2.17%
2021-02-08 0 0.920 0.910 0.920 0.910 0.940 1,836,902 1,696,553 0.9236 8.747 8.652 8.747 8.652 8.937 193,204 8.7811 -2.13%
2021-02-05 0 0.940 0.930 0.940 0.920 0.940 1,601,821 1,482,615 0.9256 8.937 8.842 8.937 8.747 8.937 168,478 8.8000 0.00%
2021-02-04 0 0.940 0.930 0.940 0.910 0.940 1,344,905 1,248,753 0.9285 8.937 8.842 8.937 8.652 8.937 141,456 8.8278 2.17%
2021-02-03 0 0.920 0.920 0.940 0.910 0.940 1,626,223 1,510,137 0.9286 8.747 8.747 8.937 8.652 8.937 171,045 8.8289 -1.08%
2021-02-02 0 0.930 0.920 0.930 0.910 0.940 2,383,358 2,205,707 0.9255 8.842 8.747 8.842 8.652 8.937 250,680 8.7989 -1.06%
2021-02-01 0 0.940 0.920 0.940 0.880 0.940 3,586,474 3,299,740 0.9201 8.937 8.747 8.937 8.367 8.937 377,223 8.7475 3.30%
2021-01-29 0 0.910 0.910 0.930 0.910 1.010 5,060,604 4,733,476 0.9354 8.652 8.652 8.842 8.652 9.603 532,271 8.8930 -8.08%
2021-01-28 0 0.990 0.960 0.990 0.790 1.000 31,908,095 27,600,644 0.8650 9.413 9.127 9.413 7.511 9.508 3,356,071 8.2241 -1.00%
2021-01-27 0 1.000 0.990 1.000 0.980 1.010 1,572,205 1,553,972 0.9884 9.508 9.413 9.508 9.317 9.603 165,363 9.3973 -0.99%
2021-01-26 0 1.010 1.000 1.010 0.990 1.010 1,735,802 1,733,474 0.9987 9.603 9.508 9.603 9.413 9.603 182,570 9.4948 1.00%
2021-01-25 0 1.000 1.000 1.010 0.980 1.050 3,825,872 3,823,437 0.9994 9.508 9.508 9.603 9.317 9.983 402,402 9.5015 0.00%
2021-01-22 0 1.000 1.000 1.010 1.000 1.030 1,982,101 2,006,429 1.0123 9.508 9.508 9.603 9.508 9.793 208,476 9.6243 -2.91%
2021-01-21 0 1.030 1.020 1.030 1.010 1.040 2,785,118 2,851,786 1.0239 9.793 9.698 9.793 9.603 9.888 292,937 9.7352 0.00%
2021-01-20 0 1.030 1.020 1.040 1.020 1.060 4,128,633 4,276,120 1.0357 9.793 9.698 9.888 9.698 10.08 434,247 9.8472 1.98%
2021-01-19 0 1.010 1.010 1.030 1.010 1.050 6,030,717 6,156,365 1.0208 9.603 9.603 9.793 9.603 9.983 634,306 9.7057 -1.94%
2021-01-18 0 1.030 1.020 1.030 1.010 1.040 2,114,823 2,171,201 1.0267 9.793 9.698 9.793 9.603 9.888 222,436 9.7610 0.00%
2021-01-15 0 1.030 1.020 1.030 1.020 1.070 1,873,074 1,957,777 1.0452 9.793 9.698 9.793 9.698 10.17 197,009 9.9375 -1.90%
2021-01-14 0 1.050 1.040 1.050 1.030 1.060 2,407,744 2,521,191 1.0471 9.983 9.888 9.983 9.793 10.08 253,245 9.9555 -1.87%
2021-01-13 0 1.070 1.050 1.070 1.050 1.080 2,861,255 3,034,118 1.0604 10.17 9.983 10.17 9.983 10.27 300,945 10.082 -1.83%
2021-01-12 0 1.090 1.080 1.090 1.070 1.130 3,016,725 3,283,741 1.0885 10.36 10.27 10.36 10.17 10.74 317,297 10.349 -0.91%
2021-01-11 0 1.100 1.100 1.110 1.090 1.170 6,385,192 7,120,258 1.1151 10.46 10.46 10.55 10.36 11.12 671,590 10.602 -5.98%
2021-01-08 0 1.170 1.160 1.170 1.150 1.200 4,383,864 5,110,571 1.1658 11.12 11.03 11.12 10.93 11.41 461,092 11.084 0.00%
2021-01-07 0 1.170 1.160 1.170 1.150 1.190 1,893,414 2,205,201 1.1647 11.12 11.03 11.12 10.93 11.31 199,148 11.073 -0.85%
2021-01-06 0 1.180 1.180 1.190 1.140 1.190 3,378,629 3,928,053 1.1626 11.22 11.22 11.31 10.84 11.31 355,362 11.054 -0.84%
2021-01-05 0 1.190 1.180 1.190 1.160 1.250 2,292,358 2,730,366 1.1911 11.31 11.22 11.31 11.03 11.88 241,109 11.324 -2.46%
2021-01-04 0 1.220 1.210 1.220 1.120 1.240 6,368,209 7,647,703 1.2009 11.60 11.50 11.60 10.65 11.79 669,804 11.418 7.96%
2020-12-31 0 1.130 1.130 1.180 1.130 1.270 5,054,172 6,013,568 1.1898 10.74 10.74 11.22 10.74 12.07 531,594 11.312 -5.04%
2020-12-30 0 1.190 1.190 1.200 1.100 1.320 22,004,267 26,697,545 1.2133 11.31 11.31 11.41 10.46 12.55 2,314,393 11.535 14.42%
2020-12-29 0 1.040 1.040 1.050 1.040 1.070 3,289,312 3,459,723 1.0518 9.888 9.888 9.983 9.888 10.17 345,967 10.000 0.97%
2020-12-28 0 1.030 1.020 1.030 0.980 1.080 3,959,015 4,083,731 1.0315 9.793 9.698 9.793 9.317 10.27 416,406 9.8071 1.98%
2020-12-24 0 1.010 0.990 1.010 0.980 1.010 517,019 512,847 0.9919 9.603 9.413 9.603 9.317 9.603 54,380 9.4309 1.00%
2020-12-23 0 1.000 0.990 1.000 0.980 1.000 612,316 608,372 0.9936 9.508 9.413 9.508 9.317 9.508 64,403 9.4463 0.00%
2020-12-22 0 1.000 0.990 1.000 0.990 1.010 599,760 598,337 0.9976 9.508 9.413 9.508 9.413 9.603 63,082 9.4850 0.00%
2020-12-21 0 1.000 0.990 1.000 0.990 1.020 1,637,424 1,634,898 0.9985 9.508 9.413 9.508 9.413 9.698 172,223 9.4929 -0.99%
2020-12-18 0 1.010 1.010 1.020 0.980 1.040 2,876,364 2,904,370 1.0097 9.603 9.603 9.698 9.317 9.888 302,534 9.6001 2.02%
2020-12-17 0 0.990 0.980 0.990 0.990 1.020 1,708,678 1,708,949 1.0002 9.413 9.317 9.413 9.413 9.698 179,718 9.5091 -1.00%
2020-12-16 0 1.000 1.000 1.010 1.000 1.020 453,381 458,795 1.0119 9.508 9.508 9.603 9.508 9.698 47,686 9.6211 -0.99%
2020-12-15 0 1.010 1.000 1.010 1.010 1.020 839,682 850,826 1.0133 9.603 9.508 9.603 9.603 9.698 88,317 9.6338 -0.98%
2020-12-14 0 1.020 1.010 1.020 1.000 1.020 804,729 816,512 1.0146 9.698 9.603 9.698 9.508 9.698 84,641 9.6468 0.00%
2020-12-11 0 1.020 1.010 1.020 1.000 1.030 1,196,644 1,208,138 1.0096 9.698 9.603 9.698 9.508 9.793 125,862 9.5989 0.00%
2020-12-10 0 1.020 1.010 1.020 0.990 1.030 1,264,884 1,281,275 1.0130 9.698 9.603 9.698 9.413 9.793 133,040 9.6308 3.03%
2020-12-09 0 0.990 0.990 1.000 0.990 1.030 1,598,172 1,608,078 1.0062 9.413 9.413 9.508 9.413 9.793 168,095 9.5665 -3.88%
2020-12-08 0 1.030 1.010 1.030 1.010 1.050 1,955,505 2,014,017 1.0299 9.793 9.603 9.793 9.603 9.983 205,679 9.7921 0.00%
2020-12-07 0 1.030 1.020 1.030 1.000 1.040 2,485,480 2,530,248 1.0180 9.793 9.698 9.793 9.508 9.888 261,421 9.6788 3.00%
2020-12-04 0 1.000 0.990 1.000 0.980 1.020 1,460,613 1,455,960 0.9968 9.508 9.413 9.508 9.317 9.698 153,626 9.4773 -1.96%
2020-12-03 0 1.020 1.010 1.020 1.000 1.050 2,968,231 3,006,258 1.0128 9.698 9.603 9.698 9.508 9.983 312,196 9.6294 -1.92%
2020-12-02 0 1.040 1.030 1.040 1.020 1.070 1,994,191 2,071,814 1.0389 9.888 9.793 9.888 9.698 10.17 209,748 9.8777 0.00%
2020-12-01 0 1.040 1.030 1.040 1.020 1.050 1,594,723 1,654,133 1.0373 9.888 9.793 9.888 9.698 9.983 167,732 9.8618 2.97%
2020-11-30 0 1.010 1.010 1.030 1.010 1.110 6,057,343 6,365,236 1.0508 9.603 9.603 9.793 9.603 10.55 637,107 9.9908 -4.72%
2020-11-27 0 1.060 1.050 1.060 0.980 1.080 6,431,297 6,709,957 1.0433 10.08 9.983 10.08 9.317 10.27 676,439 9.9195 7.07%
2020-11-26 0 0.990 0.990 1.000 0.970 1.010 1,772,709 1,758,143 0.9918 9.413 9.413 9.508 9.222 9.603 186,452 9.4295 1.02%
2020-11-25 0 0.980 0.980 0.990 0.960 1.010 2,232,706 2,195,464 0.9833 9.317 9.317 9.413 9.127 9.603 234,834 9.3490 -2.97%
2020-11-24 0 1.010 1.000 1.010 0.960 1.020 2,379,011 2,364,467 0.9939 9.603 9.508 9.603 9.127 9.698 250,223 9.4495 4.12%
2020-11-23 0 0.970 0.960 0.970 0.960 0.990 1,640,282 1,606,639 0.9795 9.222 9.127 9.222 9.127 9.413 172,524 9.3126 1.04%
2020-11-20 0 0.960 0.960 0.970 0.950 1.080 8,394,075 8,384,177 0.9988 9.127 9.127 9.222 9.032 10.27 882,883 9.4964 -8.57%
2020-11-19 0 1.050 1.040 1.050 1.000 1.110 46,912,983 47,678,198 1.0163 9.983 9.888 9.983 9.508 10.55 4,934,274 9.6627 6.06%
2020-11-18 0 0.990 0.980 0.990 0.920 1.000 4,630,085 4,465,074 0.9644 9.413 9.317 9.413 8.747 9.508 486,989 9.1687 6.45%
2020-11-17 0 0.930 0.930 0.940 0.930 0.960 3,179,345 3,018,280 0.9493 8.842 8.842 8.937 8.842 9.127 334,401 9.0259 -1.06%
2020-11-16 0 0.940 0.930 0.940 0.890 0.940 4,251,920 3,903,047 0.9179 8.937 8.842 8.937 8.462 8.937 447,214 8.7275 5.62%
2020-11-13 0 0.890 0.880 0.890 0.860 0.900 2,891,765 2,557,343 0.8844 8.462 8.367 8.462 8.177 8.557 304,154 8.4081 2.30%
2020-11-12 0 0.870 0.860 0.870 0.840 0.880 11,192,254 9,639,029 0.8612 8.272 8.177 8.272 7.986 8.367 1,177,193 8.1881 1.16%
2020-11-11 0 0.860 0.850 0.860 0.840 0.870 8,540,909 7,268,043 0.8510 8.177 8.081 8.177 7.986 8.272 898,327 8.0906 0.00%
2020-11-10 0 0.860 0.840 0.860 0.840 0.880 2,177,104 1,879,135 0.8631 8.177 7.986 8.177 7.986 8.367 228,986 8.2063 1.18%
2020-11-09 0 0.850 0.840 0.850 0.830 0.870 1,287,090 1,097,073 0.8524 8.081 7.986 8.081 7.891 8.272 135,375 8.1039 1.19%
2020-11-06 0 0.840 0.840 0.860 0.810 0.880 1,437,750 1,230,131 0.8556 7.986 7.986 8.177 7.701 8.367 151,222 8.1346 -1.18%
2020-11-05 0 0.850 0.850 0.870 0.850 0.880 2,190,359 1,914,243 0.8739 8.081 8.081 8.272 8.081 8.367 230,380 8.3091 -1.16%
2020-11-04 0 0.860 0.850 0.870 0.830 0.870 1,268,946 1,088,368 0.8577 8.177 8.081 8.272 7.891 8.272 133,467 8.1546 1.18%
2020-11-03 0 0.850 0.840 0.850 0.810 0.850 1,288,509 1,073,950 0.8335 8.081 7.986 8.081 7.701 8.081 135,524 7.9244 1.19%
2020-11-02 0 0.840 0.830 0.840 0.800 0.850 1,003,270 838,336 0.8356 7.986 7.891 7.986 7.606 8.081 105,523 7.9446 5.00%
2020-10-30 0 0.800 0.800 0.810 0.800 0.850 1,769,555 1,448,323 0.8185 7.606 7.606 7.701 7.606 8.081 186,121 7.7816 -4.76%
2020-10-29 0 0.840 0.830 0.840 0.800 0.840 1,209,254 1,010,036 0.8353 7.986 7.891 7.986 7.606 7.986 127,188 7.9413 2.44%
2020-10-28 0 0.820 0.820 0.840 0.810 0.850 1,679,132 1,395,063 0.8308 7.796 7.796 7.986 7.701 8.081 176,610 7.8991 -3.53%
2020-10-27 0 0.850 0.840 0.850 0.800 0.870 2,000,258 1,680,929 0.8404 8.081 7.986 8.081 7.606 8.272 210,386 7.9897 -3.41%
2020-10-23 0 0.880 0.860 0.880 0.860 0.880 1,339,305 1,163,322 0.8686 8.367 8.177 8.367 8.177 8.367 140,867 8.2583 1.15%
2020-10-22 0 0.870 0.870 0.890 0.870 0.890 1,414,663 1,245,774 0.8806 8.272 8.272 8.462 8.272 8.462 148,793 8.3725 0.00%
2020-10-21 0 0.870 0.860 0.870 0.850 0.890 2,242,847 1,948,050 0.8686 8.272 8.177 8.272 8.081 8.462 235,901 8.2579 1.16%
2020-10-20 0 0.860 0.860 0.870 0.850 0.880 1,051,832 916,288 0.8711 8.177 8.177 8.272 8.081 8.367 110,631 8.2824 -1.15%
2020-10-19 0 0.870 0.860 0.870 0.840 0.880 1,933,780 1,672,705 0.8650 8.272 8.177 8.272 7.986 8.367 203,394 8.2240 2.35%
2020-10-16 0 0.850 0.850 0.860 0.820 0.860 1,628,826 1,376,688 0.8452 8.081 8.081 8.177 7.796 8.177 171,319 8.0358 3.66%
2020-10-15 0 0.820 0.820 0.830 0.780 0.860 2,389,711 1,976,759 0.8272 7.796 7.796 7.891 7.416 8.177 251,348 7.8646 5.13%
2020-10-14 0 0.780 0.780 0.810 0.780 0.810 1,092,956 870,555 0.7965 7.416 7.416 7.701 7.416 7.701 114,956 7.5729 -2.50%
2020-10-12 0 0.800 0.800 0.810 0.800 0.810 1,331,414 1,071,578 0.8048 7.606 7.606 7.701 7.606 7.701 140,037 7.6521 -1.23%
2020-10-09 0 0.810 0.800 0.810 0.790 0.820 1,348,936 1,086,145 0.8052 7.701 7.606 7.701 7.511 7.796 141,880 7.6554 1.25%
2020-10-08 0 0.800 0.790 0.800 0.780 0.810 1,315,868 1,047,336 0.7959 7.606 7.511 7.606 7.416 7.701 138,402 7.5673 2.56%
2020-10-07 0 0.780 0.780 0.790 0.780 0.820 1,469,903 1,176,228 0.8002 7.416 7.416 7.511 7.416 7.796 154,603 7.6080 -3.70%
2020-10-06 0 0.810 0.800 0.810 0.780 0.810 2,538,265 2,028,530 0.7992 7.701 7.606 7.701 7.416 7.701 266,973 7.5983 3.85%
2020-10-05 0 0.780 0.770 0.780 0.740 0.780 2,579,538 1,960,212 0.7599 7.416 7.321 7.416 7.036 7.416 271,314 7.2249 2.63%
2020-09-30 0 0.760 0.750 0.760 0.710 0.810 5,630,689 4,182,738 0.7428 7.226 7.131 7.226 6.750 7.701 592,232 7.0627 -5.00%
2020-09-29 0 0.800 0.790 0.800 0.760 0.810 2,948,218 2,337,928 0.7930 7.606 7.511 7.606 7.226 7.701 310,091 7.5395 1.27%
2020-09-28 0 0.790 0.790 0.800 0.790 0.850 2,758,344 2,212,368 0.8021 7.511 7.511 7.606 7.511 8.081 290,121 7.6257 -5.95%
2020-09-25 0 0.840 0.820 0.840 0.820 0.870 1,186,536 997,719 0.8409 7.986 7.796 7.986 7.796 8.272 124,799 7.9946 0.00%
2020-09-24 0 0.840 0.840 0.850 0.820 0.870 1,578,353 1,333,441 0.8448 7.986 7.986 8.081 7.796 8.272 166,010 8.0323 -2.33%
2020-09-23 0 0.860 0.860 0.870 0.850 0.880 1,706,656 1,476,243 0.8650 8.177 8.177 8.272 8.081 8.367 179,505 8.2240 0.00%
2020-09-22 0 0.860 0.860 0.870 0.850 0.880 1,833,237 1,577,943 0.8607 8.177 8.177 8.272 8.081 8.367 192,819 8.1836 -2.27%
2020-09-21 0 0.880 0.870 0.890 0.870 0.930 2,362,085 2,096,629 0.8876 8.367 8.272 8.462 8.272 8.842 248,442 8.4391 -4.35%
2020-09-18 0 0.920 0.910 0.920 0.860 0.940 7,445,394 6,807,493 0.9143 8.747 8.652 8.747 8.177 8.937 783,101 8.6930 4.55%
2020-09-17 0 0.880 0.860 0.880 0.840 0.880 1,285,351 1,098,583 0.8547 8.367 8.177 8.367 7.986 8.367 135,192 8.1261 3.53%
2020-09-16 0 0.850 0.850 0.870 0.850 0.890 2,249,150 1,947,854 0.8660 8.081 8.081 8.272 8.081 8.462 236,564 8.2339 -4.49%
2020-09-15 0 0.890 0.870 0.890 0.860 0.890 1,891,713 1,657,377 0.8761 8.462 8.272 8.462 8.177 8.462 198,969 8.3298 2.30%
2020-09-14 0 0.870 0.880 0.890 0.870 0.900 1,088,233 964,373 0.8862 8.272 8.367 8.462 8.272 8.557 114,460 8.4254 -2.25%
2020-09-11 0 0.890 0.880 0.890 0.870 0.900 2,000,469 1,780,131 0.8899 8.462 8.367 8.462 8.272 8.557 210,408 8.4604 0.00%
2020-09-10 0 0.890 0.880 0.890 0.880 0.910 1,540,533 1,376,791 0.8937 8.462 8.367 8.462 8.367 8.652 162,032 8.4970 0.00%
2020-09-09 0 0.890 0.880 0.890 0.870 0.900 2,208,950 1,966,013 0.8900 8.462 8.367 8.462 8.272 8.557 232,336 8.4619 0.00%
2020-09-08 0 0.890 0.890 0.910 0.880 0.930 5,484,791 4,944,959 0.9016 8.462 8.462 8.652 8.367 8.842 576,886 8.5718 1.14%
2020-09-07 0 0.880 0.870 0.880 0.860 0.880 1,558,150 1,362,897 0.8747 8.367 8.272 8.367 8.177 8.367 163,885 8.3162 0.00%
2020-09-04 0 0.880 0.880 0.890 0.840 0.890 2,317,045 2,014,896 0.8696 8.367 8.367 8.462 7.986 8.462 243,705 8.2678 1.15%
2020-09-03 0 0.870 0.870 0.880 0.870 0.890 1,947,998 1,711,657 0.8787 8.272 8.272 8.367 8.272 8.462 204,889 8.3541 -2.25%
2020-09-02 0 0.890 0.880 0.890 0.870 0.890 1,782,424 1,575,135 0.8837 8.462 8.367 8.462 8.272 8.462 187,474 8.4019 0.00%
2020-09-01 0 0.890 0.880 0.890 0.870 0.900 2,955,522 2,611,921 0.8837 8.462 8.367 8.462 8.272 8.557 310,860 8.4023 0.00%
2020-08-31 0 0.890 0.890 0.900 0.880 0.910 1,164,873 1,043,030 0.8954 8.462 8.462 8.557 8.367 8.652 122,521 8.5131 0.00%
2020-08-28 0 0.890 0.890 0.900 0.890 0.910 1,984,472 1,783,574 0.8988 8.462 8.462 8.557 8.462 8.652 208,725 8.5451 0.00%
2020-08-27 0 0.890 0.890 0.900 0.880 0.910 1,277,150 1,142,978 0.8949 8.462 8.462 8.557 8.367 8.652 134,330 8.5087 -1.11%
2020-08-26 0 0.900 0.900 0.910 0.900 0.920 2,057,444 1,868,870 0.9083 8.557 8.557 8.652 8.557 8.747 216,400 8.6362 0.00%
2020-08-25 0 0.900 0.890 0.900 0.890 0.920 1,684,096 1,518,232 0.9015 8.557 8.462 8.557 8.462 8.747 177,132 8.5712 -1.10%
2020-08-24 0 0.910 0.900 0.910 0.880 0.920 2,939,914 2,642,367 0.8988 8.652 8.557 8.652 8.367 8.747 309,218 8.5453 1.11%
2020-08-21 0 0.900 0.900 0.910 0.890 0.910 1,719,997 1,543,735 0.8975 8.557 8.557 8.652 8.462 8.652 180,908 8.5333 1.12%
2020-08-20 0 0.890 0.890 0.900 0.880 0.920 2,997,407 2,680,979 0.8944 8.462 8.462 8.557 8.367 8.747 315,265 8.5039 -3.26%
2020-08-19 0 0.920 0.900 0.910 0.910 0.930 876,097 804,582 0.9184 8.747 8.557 8.652 8.652 8.842 92,147 8.7315 0.00%
2020-08-18 0 0.920 0.910 0.920 0.910 0.950 2,884,784 2,669,238 0.9253 8.747 8.652 8.747 8.652 9.032 303,420 8.7972 -3.16%
2020-08-17 0 0.950 0.940 0.950 0.930 0.960 1,725,760 1,628,361 0.9436 9.032 8.937 9.032 8.842 9.127 181,514 8.9710 0.00%
2020-08-14 0 0.950 0.940 0.950 0.940 0.960 4,298,789 4,080,994 0.9493 9.032 8.937 9.032 8.937 9.127 452,144 9.0259 -1.04%
2020-08-13 0 0.960 0.950 0.960 0.870 1.000 17,139,245 16,338,494 0.9533 9.127 9.032 9.127 8.272 9.508 1,802,693 9.0634 6.67%
2020-08-12 0 0.900 0.900 0.910 0.880 0.910 2,859,440 2,566,732 0.8976 8.557 8.557 8.652 8.367 8.652 300,754 8.5343 -1.10%
2020-08-11 0 0.910 0.890 0.910 0.880 0.920 5,299,424 4,793,807 0.9046 8.652 8.462 8.652 8.367 8.747 557,390 8.6005 1.11%
2020-08-10 0 0.900 0.900 0.910 0.880 0.920 3,266,274 2,947,916 0.9025 8.557 8.557 8.652 8.367 8.747 343,544 8.5809 1.12%
2020-08-07 0 0.890 0.890 0.900 0.880 0.920 4,653,433 4,166,036 0.8953 8.462 8.462 8.557 8.367 8.747 489,445 8.5118 -3.26%
2020-08-06 0 0.920 0.910 0.920 0.900 0.950 4,501,150 4,131,445 0.9179 8.747 8.652 8.747 8.557 9.032 473,428 8.7267 -1.08%
2020-08-05 0 0.930 0.930 0.940 0.890 0.960 7,730,160 7,273,283 0.9409 8.842 8.842 8.937 8.462 9.127 813,053 8.9456 3.33%
2020-08-04 0 0.900 0.900 0.910 0.880 0.910 5,000,700 4,493,248 0.8985 8.557 8.557 8.652 8.367 8.652 525,970 8.5428 1.12%
2020-08-03 0 0.890 0.890 0.900 0.880 0.930 6,613,300 5,920,909 0.8953 8.462 8.462 8.557 8.367 8.842 695,582 8.5122 -3.26%
2020-07-31 0 0.920 0.920 0.930 0.920 0.950 6,722,954 6,254,624 0.9303 8.747 8.747 8.842 8.747 9.032 707,115 8.8453 -3.16%
2020-07-30 0 0.950 0.950 0.960 0.900 1.010 14,269,700 13,610,823 0.9538 9.032 9.032 9.127 8.557 9.603 1,500,877 9.0686 1.06%
2020-07-29 0 0.940 0.930 0.940 0.920 1.030 18,119,624 17,464,258 0.9638 8.937 8.842 8.937 8.747 9.793 1,905,809 9.1637 -7.84%
2020-07-28 0 1.020 1.020 1.030 1.020 1.100 6,228,955 6,501,751 1.0438 9.698 9.698 9.793 9.698 10.46 655,157 9.9240 -3.77%
2020-07-27 0 1.060 1.060 1.070 1.050 1.140 12,934,418 13,817,142 1.0682 10.08 10.08 10.17 9.983 10.84 1,360,433 10.156 -5.36%
2020-07-24 0 1.120 1.120 1.130 1.110 1.180 9,409,987 10,759,968 1.1435 10.65 10.65 10.74 10.55 11.22 989,736 10.872 -3.45%
2020-07-23 0 1.160 1.150 1.160 1.140 1.220 62,566,010 69,875,835 1.1168 11.03 10.93 11.03 10.84 11.60 6,580,648 10.618 0.00%
2020-07-22 0 1.160 1.150 1.160 1.130 1.280 32,386,900 38,815,294 1.1985 11.03 10.93 11.03 10.74 12.17 3,406,431 11.395 0.87%
2020-07-21 0 1.150 1.140 1.150 1.100 1.170 22,434,803 25,638,997 1.1428 10.93 10.84 10.93 10.46 11.12 2,359,676 10.865 3.60%
2020-07-20 0 1.110 1.110 1.120 1.080 1.170 34,945,987 39,001,778 1.1161 10.55 10.55 10.65 10.27 11.12 3,675,594 10.611 0.91%
2020-07-17 0 1.100 1.090 1.100 1.090 1.140 22,539,524 24,784,602 1.0996 10.46 10.36 10.46 10.36 10.84 2,370,691 10.455 -3.51%
2020-07-16 0 1.140 1.130 1.140 1.080 1.150 17,605,621 19,614,912 1.1141 10.84 10.74 10.84 10.27 10.93 1,851,747 10.593 0.00%
2020-07-15 0 1.140 1.130 1.140 1.060 1.240 41,450,200 47,651,208 1.1496 10.84 10.74 10.84 10.08 11.79 4,359,702 10.930 4.59%
2020-07-14 0 1.090 1.090 1.100 1.080 1.270 33,627,500 38,115,458 1.1335 10.36 10.36 10.46 10.27 12.07 3,536,916 10.776 -10.66%
2020-07-13 0 1.220 1.220 1.230 1.170 1.400 112,096,318 114,920,143 1.0252 11.60 11.60 11.69 11.12 13.31 11,790,210 9.7471 -17.01%
2020-07-10 0 1.470 1.460 1.470 1.250 1.820 34,718,924 53,068,882 1.5285 13.98 13.88 13.98 11.88 17.30 3,651,712 14.533 67.05%
2020-07-09 1 - - - - - 0 0 - 8.367 - - - - 0 - 0.00%
2020-07-08 0 0.880 0.870 0.880 0.820 0.920 2,481,548 2,157,237 0.8693 8.367 8.272 8.367 7.796 8.747 261,007 8.2650 4.76%
2020-07-07 0 0.840 0.830 0.840 0.810 0.860 1,956,659 1,631,365 0.8338 7.986 7.891 7.986 7.701 8.177 205,800 7.9269 -2.33%
2020-07-06 0 0.860 0.850 0.860 0.810 0.870 2,282,223 1,928,184 0.8449 8.177 8.081 8.177 7.701 8.272 240,043 8.0327 3.61%
2020-07-03 0 0.830 0.830 0.840 0.820 0.870 1,489,209 1,251,632 0.8405 7.891 7.891 7.986 7.796 8.272 156,634 7.9908 -4.60%
2020-07-02 0 0.870 0.870 0.880 0.860 0.910 1,558,402 1,365,707 0.8764 8.272 8.272 8.367 8.177 8.652 163,912 8.3320 3.57%
2020-06-30 0 0.840 0.840 0.850 0.830 0.890 2,925,704 2,531,466 0.8653 7.986 7.986 8.081 7.891 8.462 307,723 8.2264 -1.18%
2020-06-29 0 0.850 0.850 0.860 0.840 0.890 2,769,455 2,369,779 0.8557 8.081 8.081 8.177 7.986 8.462 291,289 8.1355 -3.41%
2020-06-26 0 0.880 0.880 0.900 0.880 0.920 3,178,179 2,845,675 0.8954 8.367 8.367 8.557 8.367 8.747 334,279 8.5129 -2.22%
2020-06-24 0 0.900 0.900 0.910 0.870 0.980 11,153,263 10,274,437 0.9212 8.557 8.557 8.652 8.272 9.317 1,173,092 8.7584 -5.26%
2020-06-23 0 0.950 0.940 0.950 0.940 1.010 5,486,703 5,296,317 0.9653 9.032 8.937 9.032 8.937 9.603 577,087 9.1777 0.00%
2020-06-22 0 0.950 0.950 0.970 0.930 1.020 9,684,706 9,494,829 0.9804 9.032 9.032 9.222 8.842 9.698 1,018,630 9.3212 3.26%
2020-06-19 0 0.920 0.920 0.940 0.910 1.000 10,225,979 9,708,616 0.9494 8.747 8.747 8.937 8.652 9.508 1,075,561 9.0266 -3.16%
2020-06-18 0 0.950 0.940 0.950 0.880 0.970 8,757,651 8,186,047 0.9347 9.032 8.937 9.032 8.367 9.222 921,123 8.8870 1.06%
2020-06-17 0 0.940 0.940 0.950 0.860 0.970 11,697,126 10,941,081 0.9354 8.937 8.937 9.032 8.177 9.222 1,230,295 8.8931 8.05%
2020-06-16 0 0.870 0.870 0.880 0.860 0.910 4,382,915 3,861,366 0.8810 8.272 8.272 8.367 8.177 8.652 460,992 8.3762 2.35%
2020-06-15 0 0.850 0.850 0.870 0.830 0.930 9,929,429 8,697,706 0.8760 8.081 8.081 8.272 7.891 8.842 1,044,370 8.3282 0.00%
2020-06-12 0 0.850 0.850 0.860 0.750 0.880 7,776,965 6,420,323 0.8256 8.081 8.081 8.177 7.131 8.367 817,976 7.8490 2.41%
2020-06-11 0 0.830 0.820 0.830 0.810 0.900 5,883,163 4,986,671 0.8476 7.891 7.796 7.891 7.701 8.557 618,787 8.0588 -6.74%
2020-06-10 0 0.890 0.880 0.890 0.740 0.910 16,787,079 13,964,839 0.8319 8.462 8.367 8.462 7.036 8.652 1,765,653 7.9092 20.27%
2020-06-09 0 0.740 0.730 0.740 0.700 0.780 6,209,170 4,549,389 0.7327 7.036 6.941 7.036 6.655 7.416 653,076 6.9661 0.00%
2020-06-08 0 0.740 0.720 0.740 0.630 0.740 9,488,960 6,530,827 0.6883 7.036 6.845 7.036 5.990 7.036 998,042 6.5436 15.63%
2020-06-05 0 0.640 0.630 0.640 0.620 0.650 3,528,104 2,229,951 0.6321 6.085 5.990 6.085 5.895 6.180 371,083 6.0093 3.23%
2020-06-04 0 0.620 0.620 0.630 0.610 0.630 783,454 486,426 0.6209 5.895 5.895 5.990 5.800 5.990 82,403 5.9030 1.64%
2020-06-03 0 0.610 0.610 0.620 0.600 0.630 4,601,132 2,841,496 0.6176 5.800 5.800 5.895 5.705 5.990 483,944 5.8715 -3.17%
2020-06-02 0 0.630 0.630 0.640 0.610 0.640 1,681,931 1,047,892 0.6230 5.990 5.990 6.085 5.800 6.085 176,904 5.9235 0.00%
2020-06-01 0 0.630 0.630 0.650 0.590 0.670 7,168,888 4,456,383 0.6216 5.990 5.990 6.180 5.609 6.370 754,018 5.9102 5.00%
2020-05-29 0 0.600 0.590 0.600 0.580 0.670 32,190,415 19,618,789 0.6095 5.705 5.609 5.705 5.514 6.370 3,385,765 5.7945 3.45%
2020-05-28 0 0.580 0.580 0.590 0.580 0.590 3,945,367 2,310,901 0.5857 5.514 5.514 5.609 5.514 5.609 414,971 5.5688 -1.69%
2020-05-27 0 0.590 0.580 0.590 0.580 0.600 3,260,130 1,913,142 0.5868 5.609 5.514 5.609 5.514 5.705 342,898 5.5793 0.00%
2020-05-26 0 0.590 0.590 0.600 0.580 0.610 3,345,980 1,982,783 0.5926 5.609 5.609 5.705 5.514 5.800 351,928 5.6341 0.00%
2020-05-25 0 0.590 0.590 0.600 0.580 0.620 4,035,890 2,406,551 0.5963 5.609 5.609 5.705 5.514 5.895 424,492 5.6692 -1.67%
2020-05-22 0 0.600 0.600 0.620 0.590 0.630 34,749,197 20,904,925 0.6016 5.705 5.705 5.895 5.609 5.990 3,654,896 5.7197 -1.64%
2020-05-21 0 0.610 0.600 0.610 0.600 0.630 4,125,647 2,535,530 0.6146 5.800 5.705 5.800 5.705 5.990 433,933 5.8431 1.67%
2020-05-20 0 0.600 0.600 0.610 0.600 0.620 1,736,994 1,056,640 0.6083 5.705 5.705 5.800 5.705 5.895 182,696 5.7836 -1.64%
2020-05-19 0 0.610 0.610 0.620 0.600 0.630 4,979,444 3,061,699 0.6149 5.800 5.800 5.895 5.705 5.990 523,734 5.8459 1.67%
2020-05-18 0 0.600 0.600 0.610 0.590 0.630 5,502,460 3,332,271 0.6056 5.705 5.705 5.800 5.609 5.990 578,745 5.7578 -1.64%
2020-05-15 0 0.610 0.610 0.620 0.610 0.660 5,432,015 3,396,101 0.6252 5.800 5.800 5.895 5.800 6.275 571,335 5.9441 -3.17%
2020-05-14 0 0.630 0.630 0.640 0.620 0.660 2,764,790 1,766,011 0.6388 5.990 5.990 6.085 5.895 6.275 290,799 6.0730 -1.56%
2020-05-13 0 0.640 0.640 0.650 0.630 0.680 5,970,449 3,879,572 0.6498 6.085 6.085 6.180 5.990 6.465 627,968 6.1780 -5.88%
2020-05-12 0 0.680 0.670 0.680 0.670 0.700 1,054,125 714,525 0.6778 6.465 6.370 6.465 6.370 6.655 110,872 6.4446 -2.86%
2020-05-11 0 0.700 0.690 0.700 0.680 0.710 1,260,198 872,984 0.6927 6.655 6.560 6.655 6.465 6.750 132,547 6.5862 2.94%
2020-05-08 0 0.680 0.680 0.690 0.670 0.690 1,733,879 1,184,784 0.6833 6.465 6.465 6.560 6.370 6.560 182,368 6.4967 1.49%
2020-05-07 0 0.670 0.670 0.680 0.670 0.700 1,462,208 999,694 0.6837 6.370 6.370 6.465 6.370 6.655 153,794 6.5002 -2.90%
2020-05-06 0 0.690 0.690 0.700 0.690 0.720 1,685,277 1,181,188 0.7009 6.560 6.560 6.655 6.560 6.845 177,256 6.6637 -1.43%
2020-05-05 0 0.700 0.700 0.710 0.700 0.720 1,687,343 1,190,122 0.7053 6.655 6.655 6.750 6.655 6.845 177,474 6.7059 0.00%
2020-05-04 0 0.700 0.700 0.710 0.690 0.720 2,989,938 2,099,975 0.7023 6.655 6.655 6.750 6.560 6.845 314,480 6.6776 -5.41%
2020-04-29 0 0.740 0.740 0.750 0.740 0.810 4,827,686 3,679,771 0.7622 7.036 7.036 7.131 7.036 7.701 507,773 7.2469 -5.13%
2020-04-28 0 0.780 0.780 0.790 0.770 0.900 9,573,747 7,961,474 0.8316 7.416 7.416 7.511 7.321 8.557 1,006,960 7.9064 4.00%
2020-04-27 0 0.750 0.740 0.750 0.710 0.750 2,910,283 2,140,362 0.7354 7.131 7.036 7.131 6.750 7.131 306,101 6.9923 7.14%
2020-04-24 0 0.700 0.700 0.710 0.700 0.730 1,609,600 1,147,040 0.7126 6.655 6.655 6.750 6.655 6.941 169,297 6.7753 -1.41%
2020-04-23 0 0.710 0.710 0.720 0.700 0.730 2,769,357 1,971,367 0.7119 6.750 6.750 6.845 6.655 6.941 291,279 6.7680 0.00%
2020-04-22 0 0.710 0.710 0.720 0.710 0.730 1,798,002 1,292,886 0.7191 6.750 6.750 6.845 6.750 6.941 189,113 6.8366 -2.74%
2020-04-21 0 0.730 0.720 0.730 0.710 0.740 2,495,249 1,799,394 0.7211 6.941 6.845 6.941 6.750 7.036 262,449 6.8562 0.00%
2020-04-20 0 0.730 0.730 0.750 0.730 0.760 5,033,291 3,747,186 0.7445 6.941 6.941 7.131 6.941 7.226 529,398 7.0782 0.00%
2020-04-17 0 0.730 0.730 0.740 0.700 0.750 5,465,061 3,974,331 0.7272 6.941 6.941 7.036 6.655 7.131 574,811 6.9142 2.82%
2020-04-16 0 0.710 0.700 0.710 0.670 0.720 4,458,768 3,129,210 0.7018 6.750 6.655 6.750 6.370 6.845 468,970 6.6725 0.00%
2020-04-15 0 0.710 0.700 0.710 0.690 0.730 5,021,898 3,581,404 0.7132 6.750 6.655 6.750 6.560 6.941 528,200 6.7804 -1.39%
2020-04-14 0 0.720 0.710 0.720 0.680 0.740 4,235,043 3,014,605 0.7118 6.845 6.750 6.845 6.465 7.036 445,439 6.7677 0.00%
2020-04-09 0 0.720 0.720 0.730 0.630 0.730 14,796,518 10,209,103 0.6900 6.845 6.845 6.941 5.990 6.941 1,556,287 6.5599 14.29%
2020-04-08 0 0.630 0.630 0.640 0.600 0.650 6,533,143 4,152,090 0.6355 5.990 5.990 6.085 5.705 6.180 687,151 6.0425 5.00%
2020-04-07 0 0.600 0.600 0.610 0.590 0.630 12,561,424 7,671,504 0.6107 5.705 5.705 5.800 5.609 5.990 1,321,202 5.8065 3.45%
2020-04-06 0 0.580 0.580 0.590 0.540 0.600 12,183,961 7,017,355 0.5760 5.514 5.514 5.609 5.134 5.705 1,281,500 5.4759 0.00%
2020-04-03 0 0.580 0.570 0.580 0.570 0.620 9,194,639 5,458,271 0.5936 5.514 5.419 5.514 5.419 5.895 967,086 5.6440 -4.92%
2020-04-02 0 0.610 0.610 0.620 0.600 0.640 5,840,741 3,626,356 0.6209 5.800 5.800 5.895 5.705 6.085 614,325 5.9030 -1.61%
2020-04-01 0 0.620 0.620 0.640 0.620 0.660 4,722,981 3,021,451 0.6397 5.895 5.895 6.085 5.895 6.275 496,760 6.0823 -6.06%
2020-03-31 0 0.660 0.650 0.660 0.590 0.680 9,783,611 6,406,213 0.6548 6.275 6.180 6.275 5.609 6.465 1,029,033 6.2255 1.54%
2020-03-30 0 0.650 0.640 0.650 0.540 0.760 30,237,492 19,353,434 0.6400 6.180 6.085 6.180 5.134 7.226 3,180,358 6.0853 -14.47%
2020-03-27 1 - - - - - 0 0 - 7.226 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 7.226 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 7.226 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 7.226 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 7.226 - - - - 0 - 0.00%
2020-03-20 0 0.760 0.760 0.800 0.710 0.940 22,841,219 18,117,601 0.7932 7.226 7.226 7.606 6.750 8.937 2,402,423 7.5414 -17.39%
2020-03-19 0 0.920 0.910 0.920 0.880 0.930 12,618,714 11,395,801 0.9031 8.747 8.652 8.747 8.367 8.842 1,327,227 8.5862 3.37%
2020-03-18 0 0.890 0.890 0.900 0.890 0.930 5,747,440 5,240,565 0.9118 8.462 8.462 8.557 8.462 8.842 604,512 8.6691 -5.32%
2020-03-17 0 0.940 0.920 0.940 0.890 0.990 7,769,710 7,156,793 0.9211 8.937 8.747 8.937 8.462 9.413 817,213 8.7576 -6.00%
2020-03-16 0 1.000 1.000 1.010 1.000 1.060 4,258,200 4,394,576 1.0320 9.508 9.508 9.603 9.508 10.08 447,874 9.8121 -6.54%
2020-03-13 0 1.070 1.050 1.070 1.020 1.070 4,567,619 4,747,124 1.0393 10.17 9.983 10.17 9.698 10.17 480,419 9.8812 0.00%
2020-03-12 0 1.070 1.070 1.080 1.040 1.100 5,151,432 5,477,111 1.0632 10.17 10.17 10.27 9.888 10.46 541,824 10.109 -2.73%
2020-03-11 0 1.100 1.100 1.110 1.100 1.150 2,873,598 3,233,907 1.1254 10.46 10.46 10.55 10.46 10.93 302,243 10.700 -3.51%
2020-03-10 0 1.140 1.140 1.160 1.050 1.180 13,061,968 14,727,898 1.1275 10.84 10.84 11.03 9.983 11.22 1,373,848 10.720 -0.87%
2020-03-09 0 1.150 1.150 1.160 1.150 1.270 7,379,434 8,833,039 1.1970 10.93 10.93 11.03 10.93 12.07 776,164 11.380 -10.16%
2020-03-06 0 1.280 1.260 1.280 1.260 1.330 2,389,709 3,079,182 1.2885 12.17 11.98 12.17 11.98 12.65 251,348 12.251 -3.03%
2020-03-05 0 1.320 1.320 1.330 1.320 1.340 4,292,762 5,708,869 1.3299 12.55 12.55 12.65 12.55 12.74 451,510 12.644 0.00%
2020-03-04 0 1.320 1.310 1.320 1.320 1.360 5,471,004 7,334,920 1.3407 12.55 12.45 12.55 12.55 12.93 575,436 12.747 -0.75%
2020-03-03 0 1.330 1.330 1.340 1.330 1.350 6,826,445 9,156,369 1.3413 12.65 12.65 12.74 12.65 12.84 718,001 12.753 0.00%
2020-03-02 0 1.330 1.320 1.330 1.310 1.360 6,121,944 8,187,211 1.3374 12.65 12.55 12.65 12.45 12.93 643,902 12.715 2.31%
2020-02-28 0 1.300 1.300 1.310 1.300 1.380 9,434,304 12,503,985 1.3254 12.36 12.36 12.45 12.36 13.12 992,293 12.601 -7.14%
2020-02-27 0 1.400 1.400 1.420 1.370 1.420 2,428,933 3,378,300 1.3909 13.31 13.31 13.50 13.03 13.50 255,473 13.224 2.19%
2020-02-26 0 1.370 1.370 1.390 1.370 1.410 2,165,599 3,010,282 1.3900 13.03 13.03 13.22 13.03 13.41 227,776 13.216 -0.72%
2020-02-25 0 1.380 1.360 1.380 1.330 1.380 2,014,667 2,740,355 1.3602 13.12 12.93 13.12 12.65 13.12 211,901 12.932 2.22%
2020-02-24 0 1.350 1.350 1.360 1.350 1.400 1,648,172 2,272,666 1.3789 12.84 12.84 12.93 12.84 13.31 173,354 13.110 -3.57%
2020-02-21 0 1.400 1.390 1.400 1.380 1.430 1,883,564 2,640,027 1.4016 13.31 13.22 13.31 13.12 13.60 198,112 13.326 -1.41%
2020-02-20 0 1.420 1.410 1.420 1.350 1.450 4,735,855 6,701,127 1.4150 13.50 13.41 13.50 12.84 13.79 498,114 13.453 1.43%
2020-02-19 0 1.400 1.400 1.410 1.350 1.430 1,890,722 2,641,998 1.3973 13.31 13.31 13.41 12.84 13.60 198,865 13.285 0.00%
2020-02-18 0 1.400 1.400 1.410 1.380 1.430 4,481,129 6,271,636 1.3996 13.31 13.31 13.41 13.12 13.60 471,322 13.306 0.00%
2020-02-17 0 1.400 1.390 1.420 1.400 1.450 4,792,166 6,753,146 1.4092 13.31 13.22 13.50 13.31 13.79 504,037 13.398 0.00%
2020-02-14 0 1.400 1.400 1.410 1.390 1.420 452,914 636,204 1.4047 13.31 13.31 13.41 13.22 13.50 47,637 13.355 0.00%
2020-02-13 0 1.400 1.400 1.410 1.390 1.430 3,998,026 5,599,606 1.4006 13.31 13.31 13.41 13.22 13.60 420,510 13.316 0.00%
2020-02-12 0 1.400 1.390 1.400 1.380 1.430 4,030,747 5,648,017 1.4012 13.31 13.22 13.31 13.12 13.60 423,951 13.322 0.00%
2020-02-11 0 1.400 1.400 1.410 1.370 1.410 2,180,685 3,043,145 1.3955 13.31 13.31 13.41 13.03 13.41 229,363 13.268 0.00%
2020-02-10 0 1.400 1.400 1.410 1.380 1.420 445,503 623,608 1.3998 13.31 13.31 13.41 13.12 13.50 46,858 13.309 0.00%
2020-02-07 0 1.400 1.400 1.410 1.380 1.480 7,736,774 10,891,032 1.4077 13.31 13.31 13.41 13.12 14.07 813,748 13.384 -2.78%
2020-02-06 0 1.440 1.440 1.460 1.400 1.480 1,623,625 2,346,890 1.4455 13.69 13.69 13.88 13.31 14.07 170,772 13.743 2.13%
2020-02-05 0 1.410 1.410 1.440 1.370 1.430 3,637,524 5,109,977 1.4048 13.41 13.41 13.69 13.03 13.60 382,592 13.356 1.44%
2020-02-04 0 1.390 1.390 1.410 1.360 1.460 3,332,070 4,675,367 1.4031 13.22 13.22 13.41 12.93 13.88 350,465 13.340 0.00%
2020-02-03 0 1.390 1.380 1.390 1.310 1.430 11,465,673 15,965,995 1.3925 13.22 13.12 13.22 12.45 13.60 1,205,951 13.239 0.00%
2020-01-31 0 1.390 1.390 1.400 1.380 1.450 2,261,302 3,184,728 1.4084 13.22 13.22 13.31 13.12 13.79 237,842 13.390 -2.80%
2020-01-30 0 1.430 1.430 1.440 1.430 1.480 918,796 1,327,482 1.4448 13.60 13.60 13.69 13.60 14.07 96,638 13.737 -3.38%
2020-01-29 0 1.480 1.480 1.490 1.430 1.500 3,762,473 5,526,562 1.4689 14.07 14.07 14.17 13.60 14.26 395,734 13.965 -1.33%
2020-01-24 0 1.500 1.500 1.510 1.470 1.530 1,288,778 1,926,963 1.4952 14.26 14.26 14.36 13.98 14.55 135,553 14.216 -3.23%
2020-01-23 0 1.550 1.540 1.560 1.440 1.590 4,055,418 6,227,313 1.5356 14.74 14.64 14.83 13.69 15.12 426,546 14.599 4.73%
2020-01-22 0 1.480 1.470 1.480 1.440 1.490 964,135 1,415,725 1.4684 14.07 13.98 14.07 13.69 14.17 101,407 13.961 2.78%
2020-01-21 0 1.440 1.430 1.440 1.430 1.510 3,255,071 4,749,051 1.4590 13.69 13.60 13.69 13.60 14.36 342,366 13.871 -4.64%
2020-01-20 0 1.510 1.500 1.510 1.510 1.530 2,130,295 3,231,685 1.5170 14.36 14.26 14.36 14.36 14.55 224,063 14.423 -0.66%
2020-01-17 0 1.520 1.520 1.530 1.510 1.560 2,146,358 3,273,354 1.5251 14.45 14.45 14.55 14.36 14.83 225,752 14.500 -1.30%
2020-01-16 0 1.540 1.540 1.550 1.520 1.560 1,330,032 2,049,298 1.5408 14.64 14.64 14.74 14.45 14.83 139,892 14.649 0.00%
2020-01-15 0 1.540 1.530 1.540 1.520 1.560 1,156,340 1,786,816 1.5452 14.64 14.55 14.64 14.45 14.83 121,623 14.691 0.00%
2020-01-14 0 1.540 1.540 1.550 1.510 1.570 979,783 1,517,299 1.5486 14.64 14.64 14.74 14.36 14.93 103,053 14.724 -1.28%
2020-01-13 0 1.560 1.530 1.560 1.500 1.560 924,776 1,430,200 1.5465 14.83 14.55 14.83 14.26 14.83 97,267 14.704 4.00%
2020-01-10 0 1.500 1.500 1.510 1.500 1.540 514,458 782,269 1.5206 14.26 14.26 14.36 14.26 14.64 54,110 14.457 -1.32%
2020-01-09 0 1.520 1.510 1.520 1.500 1.550 572,122 872,097 1.5243 14.45 14.36 14.45 14.26 14.74 60,175 14.493 2.70%
2020-01-08 0 1.480 1.480 1.490 1.480 1.570 7,617,196 11,512,235 1.5113 14.07 14.07 14.17 14.07 14.93 801,171 14.369 -5.73%
2020-01-07 0 1.570 1.560 1.570 1.550 1.580 488,523 761,584 1.5590 14.93 14.83 14.93 14.74 15.02 51,382 14.822 0.64%
2020-01-06 0 1.560 1.560 1.570 1.550 1.590 928,700 1,449,383 1.5607 14.83 14.83 14.93 14.74 15.12 97,680 14.838 -1.27%
2020-01-03 0 1.580 1.580 1.590 1.570 1.640 1,939,711 3,073,699 1.5846 15.02 15.02 15.12 14.93 15.59 204,017 15.066 -1.25%
2020-01-02 0 1.600 1.600 1.610 1.560 1.620 2,155,707 3,437,730 1.5947 15.21 15.21 15.31 14.83 15.40 226,736 15.162 1.91%
2019-12-31 0 1.570 1.560 1.570 1.550 1.610 1,791,909 2,803,322 1.5644 14.93 14.83 14.93 14.74 15.31 188,472 14.874 -1.26%
2019-12-30 0 1.590 1.580 1.590 1.560 1.610 1,837,215 2,919,893 1.5893 15.12 15.02 15.12 14.83 15.31 193,237 15.110 1.92%
2019-12-27 0 1.560 1.560 1.570 1.550 1.600 1,216,448 1,917,089 1.5760 14.83 14.83 14.93 14.74 15.21 127,945 14.984 0.00%
2019-12-24 0 1.560 1.560 1.570 1.540 1.650 7,367,550 11,503,356 1.5614 14.83 14.83 14.93 14.64 15.69 774,914 14.845 -3.70%
2019-12-23 0 1.620 1.610 1.620 1.580 1.620 1,150,716 1,849,098 1.6069 15.40 15.31 15.40 15.02 15.40 121,031 15.278 2.53%
2019-12-20 0 1.580 1.570 1.580 1.570 1.620 1,726,847 2,744,107 1.5891 15.02 14.93 15.02 14.93 15.40 181,629 15.108 -0.63%
2019-12-19 0 1.590 1.580 1.590 1.580 1.620 976,196 1,562,234 1.6003 15.12 15.02 15.12 15.02 15.40 102,676 15.215 -0.62%
2019-12-18 0 1.600 1.590 1.600 1.570 1.620 2,281,878 3,656,312 1.6023 15.21 15.12 15.21 14.93 15.40 240,006 15.234 -0.62%
2019-12-17 0 1.610 1.610 1.620 1.580 1.620 1,577,649 2,532,503 1.6052 15.31 15.31 15.40 15.02 15.40 165,936 15.262 2.55%
2019-12-16 0 1.570 1.570 1.580 1.570 1.600 812,658 1,286,209 1.5827 14.93 14.93 15.02 14.93 15.21 85,475 15.048 -0.63%
2019-12-13 0 1.580 1.570 1.580 1.540 1.600 1,624,411 2,567,521 1.5806 15.02 14.93 15.02 14.64 15.21 170,854 15.028 1.28%
2019-12-12 0 1.560 1.550 1.560 1.520 1.590 3,559,834 5,528,094 1.5529 14.83 14.74 14.83 14.45 15.12 374,421 14.764 -0.64%
2019-12-11 0 1.570 1.570 1.580 1.520 1.600 994,071 1,557,935 1.5672 14.93 14.93 15.02 14.45 15.21 104,556 14.901 0.00%
2019-12-10 0 1.570 1.560 1.570 1.530 1.650 9,164,567 14,288,477 1.5591 14.93 14.83 14.93 14.55 15.69 963,923 14.823 -1.87%
2019-12-09 0 1.600 1.600 1.610 1.600 1.660 1,345,711 2,200,299 1.6350 15.21 15.21 15.31 15.21 15.78 141,541 15.545 -2.44%
2019-12-06 0 1.640 1.640 1.650 1.630 1.700 1,833,475 3,050,832 1.6640 15.59 15.59 15.69 15.50 16.16 192,844 15.820 0.00%
2019-12-05 0 1.640 1.620 1.640 1.580 1.680 3,796,785 6,239,724 1.6434 15.59 15.40 15.59 15.02 15.97 399,343 15.625 3.14%
2019-12-04 0 1.590 1.580 1.590 1.550 1.600 1,866,409 2,950,758 1.5810 15.12 15.02 15.12 14.74 15.21 196,308 15.031 2.58%
2019-12-03 0 1.550 1.550 1.570 1.520 1.590 1,236,804 1,935,032 1.5645 14.74 14.74 14.93 14.45 15.12 130,086 14.875 -1.27%
2019-12-02 0 1.570 1.560 1.570 1.550 1.600 1,546,202 2,434,461 1.5745 14.93 14.83 14.93 14.74 15.21 162,628 14.969 1.29%
2019-11-29 0 1.550 1.530 1.550 1.520 1.640 14,275,725 22,129,299 1.5501 14.74 14.55 14.74 14.45 15.59 1,501,511 14.738 -3.73%
2019-11-28 0 1.610 1.590 1.610 1.580 1.630 1,511,416 2,412,088 1.5959 15.31 15.12 15.31 15.02 15.50 158,970 15.173 0.62%
2019-11-27 0 1.600 1.590 1.600 1.550 1.620 13,339,298 20,919,446 1.5683 15.21 15.12 15.21 14.74 15.40 1,403,018 14.910 3.23%
2019-11-26 0 1.550 1.550 1.570 1.540 1.590 5,683,012 8,890,711 1.5644 14.74 14.74 14.93 14.64 15.12 597,735 14.874 0.00%
2019-11-25 0 1.550 1.540 1.550 1.540 1.640 4,450,912 7,055,036 1.5851 14.74 14.64 14.74 14.64 15.59 468,144 15.070 0.00%
2019-11-22 0 1.550 1.540 1.550 1.470 1.560 2,885,992 4,422,432 1.5324 14.74 14.64 14.74 13.98 14.83 303,547 14.569 4.73%
2019-11-21 0 1.480 1.470 1.480 1.460 1.510 792,873 1,172,459 1.4787 14.07 13.98 14.07 13.88 14.36 83,394 14.059 -1.33%
2019-11-20 0 1.500 1.500 1.510 1.490 1.520 969,471 1,460,369 1.5064 14.26 14.26 14.36 14.17 14.45 101,968 14.322 -1.32%
2019-11-19 0 1.520 1.500 1.520 1.450 1.540 1,215,468 1,819,103 1.4966 14.45 14.26 14.45 13.79 14.64 127,842 14.229 4.83%
2019-11-18 0 1.450 1.440 1.450 1.420 1.470 629,394 910,781 1.4471 13.79 13.69 13.79 13.50 13.98 66,199 13.758 2.11%
2019-11-15 0 1.420 1.420 1.430 1.410 1.450 1,162,163 1,662,183 1.4302 13.50 13.50 13.60 13.41 13.79 122,235 13.598 -1.39%
2019-11-14 0 1.440 1.430 1.440 1.420 1.470 1,871,746 2,705,479 1.4454 13.69 13.60 13.69 13.50 13.98 196,869 13.743 0.00%
2019-11-13 0 1.440 1.440 1.470 1.440 1.480 1,282,309 1,868,634 1.4572 13.69 13.69 13.98 13.69 14.07 134,872 13.855 -2.04%
2019-11-12 0 1.470 1.470 1.490 1.460 1.490 1,048,819 1,549,376 1.4773 13.98 13.98 14.17 13.88 14.17 110,314 14.045 -2.00%
2019-11-11 0 1.500 1.470 1.500 1.460 1.510 1,111,882 1,646,954 1.4812 14.26 13.98 14.26 13.88 14.36 116,947 14.083 -1.32%
2019-11-08 0 1.520 1.520 1.540 1.510 1.560 962,074 1,473,348 1.5314 14.45 14.45 14.64 14.36 14.83 101,190 14.560 -2.56%
2019-11-07 0 1.560 1.550 1.560 1.530 1.620 1,069,302 1,664,684 1.5568 14.83 14.74 14.83 14.55 15.40 112,468 14.801 0.65%
2019-11-06 0 1.550 1.530 1.550 1.520 1.570 1,644,680 2,547,268 1.5488 14.74 14.55 14.74 14.45 14.93 172,986 14.725 0.65%
2019-11-05 0 1.540 1.520 1.540 1.480 1.550 2,566,336 3,945,070 1.5372 14.64 14.45 14.64 14.07 14.74 269,925 14.615 2.67%
2019-11-04 0 1.500 1.500 1.510 1.450 1.510 2,282,095 3,382,652 1.4823 14.26 14.26 14.36 13.79 14.36 240,029 14.093 2.74%
2019-11-01 0 1.460 1.460 1.470 1.450 1.580 3,097,150 4,612,944 1.4894 13.88 13.88 13.98 13.79 15.02 325,756 14.161 -2.67%
2019-10-31 0 1.500 1.500 1.530 1.480 1.550 3,794,669 5,691,656 1.4999 14.26 14.26 14.55 14.07 14.74 399,121 14.260 -2.60%
2019-10-30 0 1.540 1.520 1.540 1.510 1.580 3,081,966 4,780,173 1.5510 14.64 14.45 14.64 14.36 15.02 324,159 14.746 -0.65%
2019-10-29 0 1.550 1.540 1.550 1.520 1.580 1,289,100 2,004,494 1.5550 14.74 14.64 14.74 14.45 15.02 135,587 14.784 0.65%
2019-10-28 0 1.540 1.530 1.540 1.510 1.600 2,225,074 3,419,803 1.5369 14.64 14.55 14.64 14.36 15.21 234,032 14.613 -1.91%
2019-10-25 0 1.570 1.560 1.570 1.520 1.580 961,676 1,508,351 1.5685 14.93 14.83 14.93 14.45 15.02 101,148 14.912 0.64%
2019-10-24 0 1.560 1.560 1.570 1.550 1.650 3,172,051 5,028,611 1.5853 14.83 14.83 14.93 14.74 15.69 333,634 15.072 -3.11%
2019-10-23 0 1.610 1.590 1.610 1.580 1.640 2,882,836 4,613,131 1.6002 15.31 15.12 15.31 15.02 15.59 303,215 15.214 -0.62%
2019-10-22 0 1.620 1.620 1.630 1.590 1.650 1,066,800 1,731,395 1.6230 15.40 15.40 15.50 15.12 15.69 112,205 15.431 0.00%
2019-10-21 0 1.620 1.620 1.630 1.610 1.660 782,674 1,276,199 1.6306 15.40 15.40 15.50 15.31 15.78 82,321 15.503 -1.22%
2019-10-18 0 1.640 1.630 1.640 1.630 1.670 3,104,365 5,099,167 1.6426 15.59 15.50 15.59 15.50 15.88 326,515 15.617 -0.61%
2019-10-17 0 1.650 1.640 1.650 1.530 1.660 8,774,278 14,100,600 1.6070 15.69 15.59 15.69 14.55 15.78 922,872 15.279 7.14%
2019-10-16 0 1.540 1.530 1.540 1.500 1.570 7,831,032 12,111,140 1.5466 14.64 14.55 14.64 14.26 14.93 823,662 14.704 2.67%
2019-10-15 0 1.500 1.490 1.500 1.480 1.520 2,284,187 3,422,165 1.4982 14.26 14.17 14.26 14.07 14.45 240,249 14.244 0.67%
2019-10-14 0 1.490 1.490 1.500 1.470 1.550 2,153,007 3,237,483 1.5037 14.17 14.17 14.26 13.98 14.74 226,452 14.297 -1.97%
2019-10-11 0 1.520 1.520 1.530 1.480 1.550 2,561,768 3,896,610 1.5211 14.45 14.45 14.55 14.07 14.74 269,445 14.462 1.33%
2019-10-10 0 1.500 1.500 1.510 1.470 1.520 1,708,649 2,576,509 1.5079 14.26 14.26 14.36 13.98 14.45 179,714 14.337 -1.32%
2019-10-09 0 1.520 1.500 1.520 1.490 1.540 1,139,257 1,726,673 1.5156 14.45 14.26 14.45 14.17 14.64 119,826 14.410 -1.30%
2019-10-08 0 1.540 1.520 1.540 1.490 1.550 3,391,851 5,187,425 1.5294 14.64 14.45 14.64 14.17 14.74 356,752 14.541 0.65%
2019-10-04 0 1.530 1.520 1.540 1.500 1.560 665,388 1,012,487 1.5216 14.55 14.45 14.64 14.26 14.83 69,985 14.467 -1.29%
2019-10-03 0 1.550 1.540 1.550 1.520 1.570 1,522,576 2,354,050 1.5461 14.74 14.64 14.74 14.45 14.93 160,143 14.700 0.65%
2019-10-02 0 1.540 1.530 1.540 1.460 1.580 3,046,911 4,651,444 1.5266 14.64 14.55 14.64 13.88 15.02 320,472 14.514 3.36%
2019-09-30 0 1.490 1.470 1.490 1.460 1.570 2,205,849 3,272,787 1.4837 14.17 13.98 14.17 13.88 14.93 232,010 14.106 -3.25%
2019-09-27 0 1.540 1.540 1.550 1.500 1.570 920,720 1,420,932 1.5433 14.64 14.64 14.74 14.26 14.93 96,841 14.673 0.00%
2019-09-26 0 1.540 1.530 1.540 1.530 1.620 2,241,453 3,515,815 1.5685 14.64 14.55 14.64 14.55 15.40 235,754 14.913 -1.28%
2019-09-25 0 1.560 1.550 1.560 1.550 1.610 1,016,812 1,597,913 1.5715 14.83 14.74 14.83 14.74 15.31 106,948 14.941 -2.50%
2019-09-24 0 1.600 1.580 1.600 1.570 1.640 2,682,586 4,284,902 1.5973 15.21 15.02 15.21 14.93 15.59 282,152 15.186 -0.62%
2019-09-23 0 1.610 1.600 1.610 1.490 1.620 4,976,745 7,809,224 1.5691 15.31 15.21 15.31 14.17 15.40 523,450 14.919 6.62%
2019-09-20 0 1.510 1.510 1.530 1.480 1.540 2,952,674 4,425,618 1.4989 14.36 14.36 14.55 14.07 14.64 310,560 14.250 1.34%
2019-09-19 0 1.490 1.470 1.490 1.420 1.520 2,107,243 3,121,828 1.4815 14.17 13.98 14.17 13.50 14.45 221,638 14.085 3.47%
2019-09-18 0 1.440 1.430 1.450 1.420 1.490 2,148,471 3,126,338 1.4551 13.69 13.60 13.79 13.50 14.17 225,975 13.835 -1.37%
2019-09-17 0 1.460 1.450 1.460 1.440 1.500 664,496 972,688 1.4638 13.88 13.79 13.88 13.69 14.26 69,891 13.917 -2.01%
2019-09-16 0 1.490 1.480 1.490 1.420 1.510 1,936,014 2,882,774 1.4890 14.17 14.07 14.17 13.50 14.36 203,629 14.157 0.00%
2019-09-13 0 1.490 1.480 1.490 1.430 1.510 3,564,813 5,337,290 1.4972 14.17 14.07 14.17 13.60 14.36 374,944 14.235 1.36%
2019-09-12 0 1.470 1.460 1.470 1.450 1.520 3,977,490 5,919,476 1.4882 13.98 13.88 13.98 13.79 14.45 418,350 14.150 1.38%
2019-09-11 0 1.450 1.430 1.450 1.320 1.490 4,956,655 7,117,162 1.4359 13.79 13.60 13.79 12.55 14.17 521,337 13.652 8.21%
2019-09-10 0 1.340 1.340 1.350 1.320 1.410 2,387,772 3,242,440 1.3579 12.74 12.74 12.84 12.55 13.41 251,144 12.911 3.88%
2019-09-09 0 1.290 1.280 1.290 1.270 1.300 590,673 759,737 1.2862 12.26 12.17 12.26 12.07 12.36 62,127 12.229 1.57%
2019-09-06 0 1.270 1.270 1.280 1.260 1.300 1,772,305 2,281,848 1.2875 12.07 12.07 12.17 11.98 12.36 186,410 12.241 0.79%
2019-09-05 0 1.260 1.260 1.280 1.220 1.320 2,724,136 3,492,608 1.2821 11.98 11.98 12.17 11.60 12.55 286,523 12.190 4.13%
2019-09-04 0 1.210 1.200 1.210 1.170 1.220 3,433,418 4,124,444 1.2013 11.50 11.41 11.50 11.12 11.60 361,124 11.421 2.54%
2019-09-03 0 1.180 1.170 1.180 1.170 1.190 1,631,302 1,925,433 1.1803 11.22 11.12 11.22 11.12 11.31 171,579 11.222 0.85%
2019-09-02 0 1.170 1.170 1.180 1.170 1.200 1,092,525 1,291,084 1.1817 11.12 11.12 11.22 11.12 11.41 114,911 11.236 -0.85%
2019-08-30 0 1.180 1.170 1.180 1.170 1.210 2,821,218 3,348,673 1.1870 11.22 11.12 11.22 11.12 11.50 296,734 11.285 0.00%
2019-08-29 0 1.180 1.180 1.200 1.170 1.200 918,572 1,091,958 1.1888 11.22 11.22 11.41 11.12 11.41 96,615 11.302 0.85%
2019-08-28 0 1.170 1.170 1.190 1.170 1.200 1,456,481 1,725,826 1.1849 11.12 11.12 11.31 11.12 11.41 153,192 11.266 0.00%
2019-08-27 0 1.170 1.170 1.190 1.160 1.210 1,686,400 2,005,983 1.1895 11.12 11.12 11.31 11.03 11.50 177,374 11.309 0.00%
2019-08-26 0 1.170 1.170 1.180 1.140 1.190 1,438,734 1,677,209 1.1658 11.12 11.12 11.22 10.84 11.31 151,325 11.083 -1.68%
2019-08-23 0 1.190 1.190 1.200 1.150 1.210 2,222,285 2,641,829 1.1888 11.31 11.31 11.41 10.93 11.50 233,738 11.303 0.00%
2019-08-22 0 1.190 1.180 1.190 1.170 1.200 348,330 411,614 1.1817 11.31 11.22 11.31 11.12 11.41 36,637 11.235 1.71%
2019-08-21 0 1.170 1.170 1.200 1.160 1.200 566,150 666,604 1.1774 11.12 11.12 11.41 11.03 11.41 59,547 11.195 -2.50%
2019-08-20 0 1.200 1.180 1.200 1.180 1.210 2,328,397 2,798,972 1.2021 11.41 11.22 11.41 11.22 11.50 244,899 11.429 -0.83%
2019-08-19 0 1.210 1.200 1.210 1.170 1.250 445,962 541,927 1.2152 11.50 11.41 11.50 11.12 11.88 46,906 11.553 2.54%
2019-08-16 0 1.180 1.170 1.180 1.160 1.190 696,804 816,098 1.1712 11.22 11.12 11.22 11.03 11.31 73,289 11.135 0.85%
2019-08-15 0 1.170 1.160 1.170 1.160 1.230 503,047 592,107 1.1770 11.12 11.03 11.12 11.03 11.69 52,910 11.191 -0.85%
2019-08-14 0 1.180 1.180 1.190 1.180 1.240 1,511,180 1,835,956 1.2149 11.22 11.22 11.31 11.22 11.79 158,945 11.551 -3.28%
2019-08-13 0 1.220 1.200 1.220 1.180 1.260 1,948,236 2,381,326 1.2223 11.60 11.41 11.60 11.22 11.98 204,914 11.621 0.00%
2019-08-12 0 1.220 1.220 1.240 1.220 1.270 392,557 488,227 1.2437 11.60 11.60 11.79 11.60 12.07 41,289 11.825 -2.40%
2019-08-09 0 1.250 1.230 1.250 1.220 1.280 620,851 775,043 1.2484 11.88 11.69 11.88 11.60 12.17 65,301 11.869 1.63%
2019-08-08 0 1.230 1.220 1.230 1.180 1.280 1,766,316 2,200,891 1.2460 11.69 11.60 11.69 11.22 12.17 185,780 11.847 2.50%
2019-08-07 0 1.200 1.180 1.200 1.130 1.210 758,000 891,459 1.1761 11.41 11.22 11.41 10.74 11.50 79,726 11.182 5.26%
2019-08-06 0 1.140 1.140 1.170 1.110 1.170 1,248,846 1,419,981 1.1370 10.84 10.84 11.12 10.55 11.12 131,353 10.810 -0.87%
2019-08-05 0 1.150 1.130 1.150 1.120 1.190 1,054,660 1,211,581 1.1488 10.93 10.74 10.93 10.65 11.31 110,928 10.922 -4.17%
2019-08-02 0 1.200 1.190 1.200 1.190 1.250 1,107,125 1,340,956 1.2112 11.41 11.31 11.41 11.31 11.88 116,447 11.516 -3.23%
2019-08-01 0 1.240 1.240 1.250 1.220 1.320 2,490,503 3,108,742 1.2482 11.79 11.79 11.88 11.60 12.55 261,949 11.868 -4.62%
2019-07-31 0 1.300 1.300 1.310 1.300 1.380 2,528,404 3,342,441 1.3220 12.36 12.36 12.45 12.36 13.12 265,936 12.569 -6.47%
2019-07-30 0 1.390 1.380 1.390 1.350 1.390 623,316 860,288 1.3802 13.22 13.12 13.22 12.84 13.22 65,560 13.122 2.96%
2019-07-29 0 1.350 1.350 1.360 1.350 1.380 511,172 696,715 1.3630 12.84 12.84 12.93 12.84 13.12 53,765 12.959 -2.17%
2019-07-26 0 1.380 1.370 1.380 1.360 1.390 1,173,549 1,613,053 1.3745 13.12 13.03 13.12 12.93 13.22 123,433 13.068 -0.72%
2019-07-25 0 1.390 1.380 1.390 1.360 1.410 732,781 1,009,953 1.3782 13.22 13.12 13.22 12.93 13.41 77,073 13.104 -0.71%
2019-07-24 0 1.400 1.390 1.400 1.390 1.420 1,087,269 1,525,446 1.4030 13.31 13.22 13.31 13.22 13.50 114,358 13.339 0.00%
2019-07-23 0 1.400 1.390 1.400 1.390 1.420 631,600 884,321 1.4001 13.31 13.22 13.31 13.22 13.50 66,431 13.312 0.00%
2019-07-22 0 1.400 1.390 1.400 1.390 1.440 1,489,615 2,097,089 1.4078 13.31 13.22 13.31 13.22 13.69 156,677 13.385 -0.71%
2019-07-19 0 1.410 1.400 1.410 1.390 1.430 383,414 540,146 1.4088 13.41 13.31 13.41 13.22 13.60 40,327 13.394 0.00%
2019-07-18 0 1.410 1.400 1.410 1.400 1.420 341,511 481,591 1.4102 13.41 13.31 13.41 13.31 13.50 35,920 13.407 0.71%
2019-07-17 0 1.400 1.400 1.410 1.390 1.440 481,481 675,987 1.4040 13.31 13.31 13.41 13.22 13.69 50,642 13.348 -1.41%
2019-07-16 0 1.420 1.410 1.420 1.410 1.440 268,246 381,504 1.4222 13.50 13.41 13.50 13.41 13.69 28,214 13.522 0.00%
2019-07-15 0 1.420 1.410 1.420 1.420 1.440 2,623,962 3,751,765 1.4298 13.50 13.41 13.50 13.50 13.69 275,986 13.594 0.00%
2019-07-12 0 1.420 1.420 1.430 1.410 1.450 294,690 421,467 1.4302 13.50 13.50 13.60 13.41 13.79 30,995 13.598 -0.70%
2019-07-11 0 1.430 1.410 1.430 1.410 1.460 523,132 749,056 1.4319 13.60 13.41 13.60 13.41 13.88 55,023 13.614 1.42%
2019-07-10 0 1.410 1.400 1.410 1.400 1.440 246,041 348,467 1.4163 13.41 13.31 13.41 13.31 13.69 25,878 13.466 -0.70%
2019-07-09 0 1.420 1.400 1.420 1.390 1.450 501,304 704,617 1.4056 13.50 13.31 13.50 13.22 13.79 52,727 13.364 0.71%
2019-07-08 0 1.410 1.400 1.410 1.400 1.440 729,200 1,033,896 1.4178 13.41 13.31 13.41 13.31 13.69 76,697 13.480 -2.08%
2019-07-05 0 1.440 1.440 1.450 1.440 1.480 1,028,134 1,492,691 1.4518 13.69 13.69 13.79 13.69 14.07 108,138 13.804 -2.04%
2019-07-04 0 1.470 1.450 1.470 1.460 1.500 2,405,000 3,536,595 1.4705 13.98 13.79 13.98 13.88 14.26 252,956 13.981 -0.68%
2019-07-03 0 1.480 1.470 1.480 1.470 1.500 1,690,442 2,500,935 1.4795 14.07 13.98 14.07 13.98 14.26 177,799 14.066 -1.33%
2019-07-02 0 1.500 1.490 1.500 1.480 1.540 2,430,936 3,645,720 1.4997 14.26 14.17 14.26 14.07 14.64 255,684 14.259 0.67%
2019-06-28 0 1.490 1.490 1.500 1.480 1.500 2,179,998 3,262,399 1.4965 14.17 14.17 14.26 14.07 14.26 229,291 14.228 -0.67%
2019-06-27 0 1.500 1.490 1.500 1.470 1.560 4,956,716 7,474,655 1.5080 14.26 14.17 14.26 13.98 14.83 521,344 14.337 0.00%
2019-06-26 0 1.500 1.480 1.500 1.470 1.500 1,051,856 1,564,183 1.4871 14.26 14.07 14.26 13.98 14.26 110,633 14.138 0.00%
2019-06-25 0 1.500 1.490 1.500 1.480 1.500 487,969 727,892 1.4917 14.26 14.17 14.26 14.07 14.26 51,324 14.182 0.00%
2019-06-24 0 1.500 1.490 1.500 1.480 1.500 306,832 457,161 1.4899 14.26 14.17 14.26 14.07 14.26 32,272 14.166 0.00%
2019-06-21 0 1.500 1.490 1.500 1.490 1.550 1,728,148 2,594,188 1.5011 14.26 14.17 14.26 14.17 14.74 181,765 14.272 -1.32%
2019-06-20 0 1.520 1.500 1.520 1.480 1.530 753,900 1,134,900 1.5054 14.45 14.26 14.45 14.07 14.55 79,295 14.312 1.33%
2019-06-19 0 1.500 1.490 1.500 1.480 1.520 732,432 1,097,098 1.4979 14.26 14.17 14.26 14.07 14.45 77,037 14.241 0.00%
2019-06-18 0 1.500 1.490 1.500 1.460 1.500 878,441 1,297,998 1.4776 14.26 14.17 14.26 13.88 14.26 92,394 14.049 0.67%
2019-06-17 0 1.490 1.490 1.500 1.480 1.560 2,716,219 4,067,773 1.4976 14.17 14.17 14.26 14.07 14.83 285,690 14.238 -3.25%
2019-06-14 0 1.540 1.530 1.540 1.530 1.590 363,258 561,547 1.5459 14.64 14.55 14.64 14.55 15.12 38,207 14.697 -0.65%
2019-06-13 0 1.550 1.540 1.550 1.530 1.570 3,282,397 5,083,374 1.5487 14.74 14.64 14.74 14.55 14.93 345,240 14.724 -0.64%
2019-06-12 0 1.560 1.550 1.560 1.530 1.580 2,876,796 4,472,774 1.5548 14.83 14.74 14.83 14.55 15.02 302,579 14.782 -0.64%
2019-06-11 0 1.570 1.570 1.580 1.550 1.610 1,529,209 2,409,920 1.5759 14.93 14.93 15.02 14.74 15.31 160,841 14.983 -1.87%
2019-06-10 0 1.600 1.580 1.600 1.560 1.620 1,833,220 2,925,258 1.5957 15.21 15.02 15.21 14.83 15.40 192,817 15.171 1.27%
2019-06-06 0 1.580 1.550 1.580 1.550 1.580 686,756 1,073,858 1.5637 15.02 14.74 15.02 14.74 15.02 72,233 14.867 0.64%
2019-06-05 0 1.570 1.550 1.570 1.550 1.580 1,160,282 1,817,954 1.5668 14.93 14.74 14.93 14.74 15.02 122,038 14.897 -0.63%
2019-06-04 0 1.580 1.570 1.580 1.540 1.590 1,252,682 1,967,280 1.5705 15.02 14.93 15.02 14.64 15.12 131,756 14.931 0.00%
2019-06-03 0 1.580 1.560 1.580 1.550 1.590 666,353 1,043,097 1.5654 15.02 14.83 15.02 14.74 15.12 70,087 14.883 0.64%
2019-05-31 0 1.570 1.550 1.570 1.550 1.600 1,238,092 1,944,581 1.5706 14.93 14.74 14.93 14.74 15.21 130,222 14.933 0.00%
2019-05-30 0 1.570 1.560 1.570 1.550 1.610 1,089,615 1,712,971 1.5721 14.93 14.83 14.93 14.74 15.31 114,605 14.947 -2.48%
2019-05-29 0 1.610 1.610 1.620 1.600 1.640 1,295,601 2,092,575 1.6151 15.31 15.31 15.40 15.21 15.59 136,270 15.356 -0.62%
2019-05-28 0 1.620 1.590 1.620 1.570 1.620 1,659,760 2,660,111 1.6027 15.40 15.12 15.40 14.93 15.40 174,572 15.238 3.18%
2019-05-27 0 1.570 1.570 1.590 1.570 1.630 531,965 846,981 1.5922 14.93 14.93 15.12 14.93 15.50 55,952 15.138 -1.87%
2019-05-24 0 1.600 1.590 1.600 1.580 1.640 3,173,326 5,080,024 1.6009 15.21 15.12 15.21 15.02 15.59 333,768 15.220 0.63%
2019-05-23 0 1.590 1.570 1.590 1.580 1.650 1,356,231 2,169,001 1.5993 15.12 14.93 15.12 15.02 15.69 142,647 15.205 -0.62%
2019-05-22 0 1.600 1.580 1.600 1.580 1.650 1,699,268 2,725,572 1.6040 15.21 15.02 15.21 15.02 15.69 178,728 15.250 0.00%
2019-05-21 0 1.600 1.590 1.600 1.580 1.650 1,339,279 2,150,613 1.6058 15.21 15.12 15.21 15.02 15.69 140,864 15.267 0.63%
2019-05-20 0 1.590 1.580 1.590 1.580 1.650 408,906 652,275 1.5952 15.12 15.02 15.12 15.02 15.69 43,008 15.166 -1.24%
2019-05-17 0 1.610 1.590 1.610 1.590 1.650 2,681,668 4,322,311 1.6118 15.31 15.12 15.31 15.12 15.69 282,056 15.324 1.26%
2019-05-16 0 1.590 1.560 1.590 1.550 1.600 672,813 1,060,720 1.5765 15.12 14.83 15.12 14.74 15.21 70,766 14.989 2.58%
2019-05-15 0 1.550 1.550 1.570 1.540 1.590 931,179 1,460,283 1.5682 14.74 14.74 14.93 14.64 15.12 97,941 14.910 0.65%
2019-05-14 0 1.540 1.530 1.540 1.520 1.570 746,536 1,159,103 1.5526 14.64 14.55 14.64 14.45 14.93 78,520 14.762 -1.91%
2019-05-10 0 1.570 1.560 1.570 1.530 1.590 1,997,773 3,123,067 1.5633 14.93 14.83 14.93 14.55 15.12 210,124 14.863 3.97%
2019-05-09 0 1.510 1.510 1.530 1.510 1.580 2,212,930 3,377,985 1.5265 14.36 14.36 14.55 14.36 15.02 232,754 14.513 -2.58%
2019-05-08 0 1.550 1.550 1.560 1.540 1.580 1,196,350 1,862,377 1.5567 14.74 14.74 14.83 14.64 15.02 125,831 14.801 -1.27%
2019-05-07 0 1.570 1.550 1.570 1.550 1.600 1,565,302 2,444,374 1.5616 14.93 14.74 14.93 14.74 15.21 164,637 14.847 0.00%
2019-05-06 0 1.570 1.560 1.570 1.540 1.590 2,488,586 3,874,918 1.5571 14.93 14.83 14.93 14.64 15.12 261,748 14.804 -0.63%
2019-05-03 0 1.580 1.580 1.590 1.570 1.610 1,245,503 1,972,198 1.5835 15.02 15.02 15.12 14.93 15.31 131,001 15.055 -0.63%
2019-05-02 0 1.590 1.580 1.590 1.560 1.600 1,240,498 1,964,719 1.5838 15.12 15.02 15.12 14.83 15.21 130,475 15.058 0.00%
2019-04-30 0 1.590 1.580 1.590 1.560 1.630 2,557,720 4,038,694 1.5790 15.12 15.02 15.12 14.83 15.50 269,019 15.013 -1.24%
2019-04-29 0 1.610 1.600 1.610 1.570 1.620 1,460,002 2,339,767 1.6026 15.31 15.21 15.31 14.93 15.40 153,562 15.237 1.90%
2019-04-26 0 1.580 1.570 1.580 1.560 1.620 2,315,857 3,656,584 1.5789 15.02 14.93 15.02 14.83 15.40 243,580 15.012 -1.25%
2019-04-25 0 1.600 1.580 1.600 1.570 1.620 2,035,978 3,252,046 1.5973 15.21 15.02 15.21 14.93 15.40 214,143 15.186 0.63%
2019-04-24 0 1.590 1.570 1.590 1.560 1.600 2,728,717 4,312,597 1.5804 15.12 14.93 15.12 14.83 15.21 287,004 15.026 -0.62%
2019-04-23 0 1.600 1.590 1.600 1.560 1.620 1,738,433 2,758,534 1.5868 15.21 15.12 15.21 14.83 15.40 182,847 15.087 -0.62%
2019-04-18 0 1.610 1.610 1.630 1.600 1.690 6,518,413 10,573,846 1.6222 15.31 15.31 15.50 15.21 16.07 685,602 15.423 -3.59%
2019-04-17 0 1.670 1.660 1.670 1.650 1.680 1,938,930 3,223,641 1.6626 15.88 15.78 15.88 15.69 15.97 203,935 15.807 0.60%
2019-04-16 0 1.660 1.660 1.670 1.630 1.690 1,813,213 2,993,210 1.6508 15.78 15.78 15.88 15.50 16.07 190,712 15.695 0.00%
2019-04-15 0 1.660 1.650 1.660 1.650 1.700 1,328,642 2,228,786 1.6775 15.78 15.69 15.78 15.69 16.16 139,746 15.949 -1.78%
2019-04-12 0 1.690 1.670 1.690 1.630 1.690 4,515,655 7,537,268 1.6691 16.07 15.88 16.07 15.50 16.07 474,953 15.869 0.60%
2019-04-11 0 1.680 1.670 1.680 1.660 1.710 2,018,529 3,391,614 1.6802 15.97 15.88 15.97 15.78 16.26 212,307 15.975 -0.59%
2019-04-10 0 1.690 1.680 1.690 1.680 1.720 1,234,587 2,089,418 1.6924 16.07 15.97 16.07 15.97 16.35 129,853 16.091 -1.74%
2019-04-09 0 1.720 1.700 1.720 1.700 1.730 1,984,629 3,395,505 1.7109 16.35 16.16 16.35 16.16 16.45 208,742 16.267 0.58%
2019-04-08 0 1.710 1.710 1.720 1.700 1.760 4,045,807 7,006,800 1.7319 16.26 16.26 16.35 16.16 16.73 425,535 16.466 -0.58%
2019-04-04 0 1.720 1.720 1.740 1.710 1.750 1,663,025 2,879,676 1.7316 16.35 16.35 16.54 16.26 16.64 174,916 16.463 -0.58%
2019-04-03 0 1.730 1.730 1.740 1.730 1.770 1,782,586 3,117,001 1.7486 16.45 16.45 16.54 16.45 16.83 187,491 16.625 -1.70%
2019-04-02 0 1.760 1.750 1.760 1.690 1.760 2,475,769 4,275,622 1.7270 16.73 16.64 16.73 16.07 16.73 260,400 16.419 3.53%
2019-04-01 0 1.700 1.700 1.710 1.670 1.730 1,251,982 2,126,651 1.6986 16.16 16.16 16.26 15.88 16.45 131,683 16.150 0.59%
2019-03-29 0 1.690 1.690 1.700 1.690 1.760 2,958,335 5,052,692 1.7080 16.07 16.07 16.16 16.07 16.73 311,156 16.238 -2.87%
2019-03-28 0 1.740 1.720 1.740 1.720 1.770 1,207,785 2,102,578 1.7409 16.54 16.35 16.54 16.35 16.83 127,034 16.551 -0.57%
2019-03-27 0 1.750 1.730 1.750 1.710 1.760 4,136,036 7,183,669 1.7368 16.64 16.45 16.64 16.26 16.73 435,025 16.513 2.34%
2019-03-26 0 1.710 1.710 1.720 1.700 1.770 1,648,145 2,828,262 1.7160 16.26 16.26 16.35 16.16 16.83 173,351 16.315 -1.72%
2019-03-25 0 1.740 1.720 1.740 1.710 1.800 3,165,528 5,512,317 1.7414 16.54 16.35 16.54 16.26 17.11 332,948 16.556 -2.25%
2019-03-22 0 1.780 1.770 1.780 1.760 1.840 3,526,581 6,339,732 1.7977 16.92 16.83 16.92 16.73 17.49 370,923 17.092 0.56%
2019-03-21 0 1.770 1.750 1.770 1.730 1.790 1,723,800 3,018,434 1.7510 16.83 16.64 16.83 16.45 17.02 181,308 16.648 0.00%
2019-03-20 0 1.770 1.770 1.780 1.750 1.800 1,954,051 3,477,127 1.7794 16.83 16.83 16.92 16.64 17.11 205,526 16.918 0.00%
2019-03-19 0 1.770 1.760 1.770 1.720 1.780 1,170,300 2,050,123 1.7518 16.83 16.73 16.83 16.35 16.92 123,091 16.655 2.31%
2019-03-18 0 1.730 1.720 1.730 1.680 1.760 2,218,978 3,843,412 1.7321 16.45 16.35 16.45 15.97 16.73 233,391 16.468 2.98%
2019-03-15 0 1.680 1.680 1.700 1.680 1.780 3,558,035 6,165,905 1.7330 15.97 15.97 16.16 15.97 16.92 374,232 16.476 -2.89%
2019-03-14 0 1.730 1.720 1.730 1.720 1.790 2,618,315 4,556,921 1.7404 16.45 16.35 16.45 16.35 17.02 275,392 16.547 -1.70%
2019-03-13 0 1.760 1.760 1.770 1.760 1.840 2,350,397 4,186,448 1.7812 16.73 16.73 16.83 16.73 17.49 247,213 16.935 -2.76%
2019-03-12 0 1.810 1.790 1.810 1.770 1.840 3,482,146 6,264,406 1.7990 17.21 17.02 17.21 16.83 17.49 366,250 17.104 0.56%
2019-03-11 0 1.800 1.800 1.820 1.790 1.840 2,070,966 3,730,613 1.8014 17.11 17.11 17.30 17.02 17.49 217,823 17.127 1.12%
2019-03-08 0 1.780 1.780 1.800 1.780 1.860 5,066,200 9,181,765 1.8124 16.92 16.92 17.11 16.92 17.68 532,859 17.231 -3.78%
2019-03-07 0 1.850 1.830 1.850 1.830 1.870 2,585,000 4,782,733 1.8502 17.59 17.40 17.59 17.40 17.78 271,888 17.591 0.00%
2019-03-06 0 1.850 1.840 1.850 1.840 1.870 2,139,907 3,965,589 1.8532 17.59 17.49 17.59 17.49 17.78 225,074 17.619 -0.54%
2019-03-05 0 1.860 1.850 1.860 1.800 1.870 3,324,539 6,124,965 1.8424 17.68 17.59 17.68 17.11 17.78 349,673 17.516 3.91%
2019-03-04 0 1.790 1.790 1.810 1.780 1.850 2,629,021 4,762,643 1.8116 17.02 17.02 17.21 16.92 17.59 276,519 17.224 -2.19%
2019-03-01 0 1.830 1.820 1.830 1.790 1.850 3,071,948 5,588,683 1.8193 17.40 17.30 17.40 17.02 17.59 323,105 17.297 -0.54%
2019-02-28 0 1.840 1.810 1.840 1.790 1.980 6,960,011 12,906,810 1.8544 17.49 17.21 17.49 17.02 18.83 732,049 17.631 -7.07%
2019-02-27 0 1.980 1.950 1.980 1.820 2.030 12,998,453 25,030,321 1.9256 18.83 18.54 18.83 17.30 19.30 1,367,168 18.308 -2.94%
2019-02-26 0 2.040 2.020 2.040 1.970 2.090 6,575,237 13,255,426 2.0160 19.40 19.21 19.40 18.73 19.87 691,579 19.167 -0.97%
2019-02-25 0 2.060 2.030 2.060 1.920 2.070 9,728,084 19,522,832 2.0069 19.59 19.30 19.59 18.25 19.68 1,023,193 19.080 4.04%
2019-02-22 0 1.980 1.960 1.980 1.850 1.980 4,888,236 9,569,919 1.9577 18.83 18.63 18.83 17.59 18.83 514,141 18.613 5.32%
2019-02-21 0 1.880 1.880 1.890 1.880 1.950 2,668,919 5,105,719 1.9130 17.87 17.87 17.97 17.87 18.54 280,715 18.188 -1.57%
2019-02-20 0 1.910 1.910 1.920 1.800 1.940 8,108,364 15,295,720 1.8864 18.16 18.16 18.25 17.11 18.44 852,832 17.935 7.30%
2019-02-19 0 1.780 1.760 1.780 1.760 1.800 1,056,491 1,881,131 1.7805 16.92 16.73 16.92 16.73 17.11 111,121 16.929 0.00%
2019-02-18 0 1.780 1.780 1.800 1.760 1.810 2,173,904 3,887,157 1.7881 16.92 16.92 17.11 16.73 17.21 228,650 17.000 0.56%
2019-02-15 0 1.770 1.760 1.770 1.740 1.820 1,916,220 3,399,686 1.7742 16.83 16.73 16.83 16.54 17.30 201,547 16.868 0.57%
2019-02-14 0 1.760 1.750 1.760 1.740 1.780 1,783,378 3,136,474 1.7587 16.73 16.64 16.73 16.54 16.92 187,574 16.721 0.57%
2019-02-13 0 1.750 1.740 1.750 1.730 1.780 1,760,855 3,090,337 1.7550 16.64 16.54 16.64 16.45 16.92 185,205 16.686 -1.69%
2019-02-12 0 1.780 1.760 1.780 1.700 1.810 3,567,482 6,284,121 1.7615 16.92 16.73 16.92 16.16 17.21 375,225 16.748 4.71%
2019-02-11 0 1.700 1.680 1.700 1.670 1.700 1,635,692 2,759,554 1.6871 16.16 15.97 16.16 15.88 16.16 172,041 16.040 1.19%
2019-02-08 0 1.680 1.680 1.690 1.660 1.690 1,156,626 1,950,281 1.6862 15.97 15.97 16.07 15.78 16.07 121,653 16.031 0.00%
2019-02-04 0 1.680 1.670 1.680 1.640 1.690 563,704 945,348 1.6770 15.97 15.88 15.97 15.59 16.07 59,290 15.944 2.44%
2019-02-01 0 1.640 1.640 1.650 1.630 1.690 4,211,200 6,998,961 1.6620 15.59 15.59 15.69 15.50 16.07 442,931 15.801 0.61%
2019-01-31 0 1.630 1.620 1.630 1.610 1.670 1,635,087 2,674,689 1.6358 15.50 15.40 15.50 15.31 15.88 171,977 15.553 1.87%
2019-01-30 0 1.600 1.590 1.600 1.600 1.710 5,433,560 8,941,694 1.6456 15.21 15.12 15.21 15.21 16.26 571,498 15.646 -6.43%
2019-01-29 0 1.710 1.680 1.710 1.680 1.720 3,724,996 6,310,821 1.6942 16.26 15.97 16.26 15.97 16.35 391,792 16.108 0.00%
2019-01-28 0 1.710 1.700 1.710 1.670 1.740 4,414,704 7,512,016 1.7016 16.26 16.16 16.26 15.88 16.54 464,335 16.178 2.40%
2019-01-25 0 1.670 1.670 1.680 1.660 1.700 1,055,931 1,778,351 1.6842 15.88 15.88 15.97 15.78 16.16 111,062 16.012 -1.18%
2019-01-24 0 1.690 1.680 1.690 1.640 1.700 1,209,404 2,037,372 1.6846 16.07 15.97 16.07 15.59 16.16 127,204 16.017 1.81%
2019-01-23 0 1.660 1.650 1.660 1.640 1.670 1,041,732 1,723,991 1.6549 15.78 15.69 15.78 15.59 15.88 109,569 15.734 0.61%
2019-01-22 0 1.650 1.650 1.660 1.650 1.710 1,074,279 1,803,147 1.6785 15.69 15.69 15.78 15.69 16.26 112,992 15.958 -1.79%
2019-01-21 0 1.680 1.670 1.680 1.660 1.690 986,118 1,649,804 1.6730 15.97 15.88 15.97 15.78 16.07 103,719 15.906 1.20%
2019-01-18 0 1.660 1.640 1.660 1.650 1.680 997,855 1,659,074 1.6626 15.78 15.59 15.78 15.69 15.97 104,954 15.808 0.00%
2019-01-17 0 1.660 1.650 1.660 1.630 1.690 2,667,886 4,458,658 1.6712 15.78 15.69 15.78 15.50 16.07 280,606 15.889 1.22%
2019-01-16 0 1.640 1.640 1.650 1.590 1.680 3,481,500 5,732,743 1.6466 15.59 15.59 15.69 15.12 15.97 366,182 15.655 2.50%
2019-01-15 0 1.600 1.590 1.600 1.550 1.610 1,936,692 3,072,893 1.5867 15.21 15.12 15.21 14.74 15.31 203,700 15.085 2.56%
2019-01-14 0 1.560 1.550 1.560 1.550 1.580 559,559 873,107 1.5603 14.83 14.74 14.83 14.74 15.02 58,854 14.835 -0.64%
2019-01-11 0 1.570 1.560 1.570 1.550 1.600 1,539,027 2,409,985 1.5659 14.93 14.83 14.93 14.74 15.21 161,874 14.888 0.64%
2019-01-10 0 1.560 1.560 1.570 1.550 1.600 1,286,869 2,027,072 1.5752 14.83 14.83 14.93 14.74 15.21 135,352 14.976 -1.27%
2019-01-09 0 1.580 1.570 1.580 1.570 1.600 1,565,733 2,478,980 1.5833 15.02 14.93 15.02 14.93 15.21 164,683 15.053 -0.63%
2019-01-08 0 1.590 1.580 1.590 1.530 1.600 2,082,000 3,297,020 1.5836 15.12 15.02 15.12 14.55 15.21 218,983 15.056 1.27%
2019-01-07 0 1.570 1.550 1.570 1.520 1.570 1,298,608 2,029,489 1.5628 14.93 14.74 14.93 14.45 14.93 136,587 14.859 1.95%
2019-01-04 0 1.540 1.530 1.540 1.480 1.550 1,604,078 2,436,740 1.5191 14.64 14.55 14.64 14.07 14.74 168,716 14.443 3.36%
2019-01-03 0 1.490 1.480 1.490 1.480 1.540 1,845,370 2,779,274 1.5061 14.17 14.07 14.17 14.07 14.64 194,095 14.319 -2.61%
2019-01-02 0 1.530 1.520 1.530 1.510 1.570 726,656 1,111,792 1.5300 14.55 14.45 14.55 14.36 14.93 76,429 14.547 -1.92%
2018-12-31 0 1.560 1.550 1.560 1.560 1.590 876,238 1,378,833 1.5736 14.83 14.74 14.83 14.83 15.12 92,162 14.961 0.00%
2018-12-28 0 1.560 1.540 1.560 1.500 1.570 520,893 806,509 1.5483 14.83 14.64 14.83 14.26 14.93 54,787 14.721 1.30%
2018-12-27 0 1.540 1.520 1.540 1.490 1.600 1,322,315 2,064,391 1.5612 14.64 14.45 14.64 14.17 15.21 139,080 14.843 -0.65%
2018-12-24 0 1.550 1.520 1.550 1.500 1.550 538,850 818,866 1.5197 14.74 14.45 14.74 14.26 14.74 56,676 14.448 1.97%
2018-12-21 0 1.520 1.510 1.520 1.480 1.620 5,947,160 9,079,499 1.5267 14.45 14.36 14.45 14.07 15.40 625,518 14.515 -5.59%
2018-12-20 0 1.610 1.600 1.610 1.600 1.640 1,105,305 1,784,693 1.6147 15.31 15.21 15.31 15.21 15.59 116,255 15.352 -0.62%
2018-12-19 0 1.620 1.610 1.620 1.580 1.630 1,745,856 2,819,048 1.6147 15.40 15.31 15.40 15.02 15.50 183,628 15.352 1.25%
2018-12-18 0 1.600 1.590 1.600 1.570 1.680 3,634,916 5,876,870 1.6168 15.21 15.12 15.21 14.93 15.97 382,318 15.372 -4.19%
2018-12-17 0 1.670 1.660 1.670 1.640 1.750 4,066,581 6,810,307 1.6747 15.88 15.78 15.88 15.59 16.64 427,720 15.922 -2.91%
2018-12-14 0 1.720 1.710 1.720 1.710 1.740 2,601,374 4,474,003 1.7199 16.35 16.26 16.35 16.26 16.54 273,611 16.352 -1.15%
2018-12-13 0 1.740 1.730 1.740 1.720 1.770 2,264,494 3,936,275 1.7383 16.54 16.45 16.54 16.35 16.83 238,178 16.527 -1.14%
2018-12-12 0 1.760 1.730 1.760 1.730 1.780 2,991,488 5,235,871 1.7503 16.73 16.45 16.73 16.45 16.92 314,643 16.641 2.33%
2018-12-11 0 1.720 1.720 1.730 1.710 1.790 2,240,127 3,889,205 1.7362 16.35 16.35 16.45 16.26 17.02 235,615 16.507 -1.15%
2018-12-10 0 1.740 1.730 1.740 1.730 1.850 3,545,989 6,200,161 1.7485 16.54 16.45 16.54 16.45 17.59 372,965 16.624 -4.40%
2018-12-07 0 1.820 1.810 1.820 1.800 1.830 693,306 1,258,312 1.8149 17.30 17.21 17.30 17.11 17.40 72,921 17.256 -1.09%
2018-12-06 0 1.840 1.830 1.840 1.820 1.890 7,472,700 13,787,885 1.8451 17.49 17.40 17.49 17.30 17.97 785,973 17.542 2.22%
2018-12-05 0 1.800 1.790 1.800 1.770 1.830 2,576,088 4,615,595 1.7917 17.11 17.02 17.11 16.83 17.40 270,951 17.035 -1.64%
2018-12-04 0 1.830 1.830 1.840 1.830 1.860 2,035,521 3,745,508 1.8401 17.40 17.40 17.49 17.40 17.68 214,095 17.495 -1.08%
2018-12-03 0 1.850 1.840 1.850 1.830 1.890 2,443,457 4,533,202 1.8552 17.59 17.49 17.59 17.40 17.97 257,001 17.639 1.65%
2018-11-30 0 1.820 1.820 1.830 1.820 1.910 5,473,818 10,102,703 1.8456 17.30 17.30 17.40 17.30 18.16 575,732 17.548 -3.70%
2018-11-29 0 1.890 1.880 1.890 1.880 1.990 3,286,858 6,301,584 1.9172 17.97 17.87 17.97 17.87 18.92 345,709 18.228 -4.06%
2018-11-28 0 1.970 1.970 1.980 1.940 2.040 3,306,371 6,521,882 1.9725 18.73 18.73 18.83 18.44 19.40 347,762 18.754 -3.43%
2018-11-27 0 2.040 2.030 2.040 1.940 2.110 8,286,963 16,590,978 2.0021 19.40 19.30 19.40 18.44 20.06 871,617 19.035 -2.39%
2018-11-26 0 2.090 2.070 2.090 2.010 2.130 3,696,003 7,709,816 2.0860 19.87 19.68 19.87 19.11 20.25 388,743 19.833 0.00%
2018-11-23 0 2.090 2.070 2.090 2.050 2.100 1,439,105 2,986,105 2.0750 19.87 19.68 19.87 19.49 19.97 151,364 19.728 0.00%
2018-11-22 0 2.090 2.080 2.090 2.050 2.120 2,111,506 4,409,823 2.0885 19.87 19.78 19.87 19.49 20.16 222,087 19.856 1.95%
2018-11-21 0 2.050 2.040 2.050 2.030 2.110 1,609,837 3,333,090 2.0705 19.49 19.40 19.49 19.30 20.06 169,322 19.685 -1.91%
2018-11-20 0 2.090 2.090 2.100 1.930 2.150 7,514,181 15,709,749 2.0907 19.87 19.87 19.97 18.35 20.44 790,336 19.877 5.56%
2018-11-19 0 1.980 1.970 1.980 1.890 1.980 1,789,660 3,506,204 1.9591 18.83 18.73 18.83 17.97 18.83 188,235 18.627 2.06%
2018-11-16 0 1.940 1.940 1.950 1.880 1.960 2,605,367 5,030,271 1.9307 18.44 18.44 18.54 17.87 18.63 274,031 18.357 1.04%
2018-11-15 0 1.920 1.910 1.920 1.880 1.940 1,012,295 1,940,753 1.9172 18.25 18.16 18.25 17.87 18.44 106,472 18.228 0.52%
2018-11-14 0 1.910 1.910 1.920 1.910 1.950 1,667,332 3,215,215 1.9284 18.16 18.16 18.25 18.16 18.54 175,369 18.334 -1.04%
2018-11-13 0 1.930 1.920 1.930 1.840 1.930 1,474,105 2,775,757 1.8830 18.35 18.25 18.35 17.49 18.35 155,045 17.903 1.05%
2018-11-12 0 1.910 1.900 1.910 1.880 1.930 564,340 1,073,132 1.9016 18.16 18.06 18.16 17.87 18.35 59,357 18.079 1.06%
2018-11-09 0 1.890 1.880 1.890 1.860 1.910 892,672 1,685,161 1.8878 17.97 17.87 17.97 17.68 18.16 93,891 17.948 -1.05%
2018-11-08 0 1.910 1.900 1.910 1.870 1.950 1,837,094 3,520,042 1.9161 18.16 18.06 18.16 17.78 18.54 193,224 18.217 0.00%
2018-11-07 0 1.910 1.900 1.910 1.860 1.950 2,600,187 4,975,446 1.9135 18.16 18.06 18.16 17.68 18.54 273,486 18.193 1.60%
2018-11-06 0 1.880 1.870 1.880 1.780 1.890 3,062,308 5,620,446 1.8354 17.87 17.78 17.87 16.92 17.97 322,091 17.450 3.30%
2018-11-05 0 1.820 1.820 1.830 1.790 1.840 2,183,600 3,971,284 1.8187 17.30 17.30 17.40 17.02 17.49 229,669 17.291 -1.09%
2018-11-02 0 1.840 1.830 1.840 1.760 1.850 1,723,671 3,139,714 1.8215 17.49 17.40 17.49 16.73 17.59 181,294 17.318 1.66%
2018-11-01 0 1.810 1.770 1.810 1.760 1.810 3,011,774 5,375,824 1.7849 17.21 16.83 17.21 16.73 17.21 316,776 16.970 1.69%
2018-10-31 0 1.780 1.770 1.780 1.760 1.860 5,225,565 9,390,097 1.7970 16.92 16.83 16.92 16.73 17.68 549,621 17.085 -3.78%
2018-10-30 0 1.850 1.850 1.870 1.850 1.910 891,650 1,676,093 1.8798 17.59 17.59 17.78 17.59 18.16 93,783 17.872 -2.12%
2018-10-29 0 1.890 1.870 1.890 1.830 1.900 1,732,586 3,253,022 1.8776 17.97 17.78 17.97 17.40 18.06 182,232 17.851 3.28%
2018-10-26 0 1.830 1.830 1.840 1.820 1.870 1,025,245 1,893,106 1.8465 17.40 17.40 17.49 17.30 17.78 107,835 17.556 -2.14%
2018-10-25 0 1.870 1.830 1.870 1.800 1.910 2,503,442 4,619,385 1.8452 17.78 17.40 17.78 17.11 18.16 263,310 17.544 -3.61%
2018-10-24 0 1.940 1.930 1.940 1.930 2.030 1,667,166 3,263,370 1.9574 18.44 18.35 18.44 18.35 19.30 175,351 18.610 -1.02%
2018-10-23 0 1.960 1.950 1.960 1.920 2.040 5,413,536 10,655,326 1.9683 18.63 18.54 18.63 18.25 19.40 569,392 18.714 -2.49%
2018-10-22 0 2.010 2.000 2.010 2.000 2.040 4,702,332 9,491,001 2.0184 19.11 19.02 19.11 19.02 19.40 494,588 19.190 -0.50%
2018-10-19 0 2.020 2.020 2.040 2.010 2.070 2,475,202 5,034,412 2.0339 19.21 19.21 19.40 19.11 19.68 260,340 19.338 -2.42%
2018-10-18 0 2.070 2.060 2.070 2.030 2.130 3,889,305 8,186,160 2.1048 19.68 19.59 19.68 19.30 20.25 409,074 20.011 -2.82%
2018-10-16 0 2.130 2.110 2.130 2.020 2.130 2,691,691 5,634,752 2.0934 20.25 20.06 20.25 19.21 20.25 283,110 19.903 3.90%
2018-10-15 0 2.050 2.030 2.050 2.000 2.070 1,016,356 2,065,432 2.0322 19.49 19.30 19.49 19.02 19.68 106,900 19.321 0.99%
2018-10-12 0 2.030 2.030 2.040 1.990 2.090 2,134,689 4,339,573 2.0329 19.30 19.30 19.40 18.92 19.87 224,525 19.328 2.53%
2018-10-11 0 1.980 1.980 1.990 1.940 2.090 7,933,192 16,132,494 2.0335 18.83 18.83 18.92 18.44 19.87 834,407 19.334 -5.71%
2018-10-10 0 2.100 2.090 2.100 2.030 2.110 2,953,121 6,132,693 2.0767 19.97 19.87 19.97 19.30 20.06 310,607 19.744 2.94%
2018-10-09 0 2.040 2.040 2.050 1.980 2.070 3,138,464 6,406,291 2.0412 19.40 19.40 19.49 18.83 19.68 330,101 19.407 1.49%
2018-10-08 0 2.010 2.000 2.010 1.980 2.050 2,892,778 5,798,283 2.0044 19.11 19.02 19.11 18.83 19.49 304,260 19.057 -2.43%
2018-10-05 0 2.060 2.060 2.070 2.000 2.150 3,003,290 6,180,378 2.0579 19.59 19.59 19.68 19.02 20.44 315,884 19.565 -1.44%
2018-10-04 0 2.090 2.080 2.090 2.060 2.150 2,832,193 5,911,285 2.0872 19.87 19.78 19.87 19.59 20.44 297,888 19.844 0.00%
2018-10-03 0 2.090 2.070 2.090 2.050 2.160 6,067,061 12,768,525 2.1046 19.87 19.68 19.87 19.49 20.54 638,129 20.009 -1.42%
2018-10-02 0 2.120 2.100 2.120 1.890 2.170 11,208,312 23,198,783 2.0698 20.16 19.97 20.16 17.97 20.63 1,178,882 19.679 12.77%
2018-09-28 0 1.880 1.880 1.900 1.880 1.920 3,985,811 7,546,596 1.8934 17.87 17.87 18.06 17.87 18.25 419,225 18.001 -0.53%
2018-09-27 0 1.890 1.880 1.890 1.860 1.930 3,933,500 7,423,864 1.8873 17.97 17.87 17.97 17.68 18.35 413,723 17.944 -1.05%
2018-09-26 0 1.910 1.890 1.910 1.840 1.910 4,304,676 8,116,663 1.8855 18.16 17.97 18.16 17.49 18.16 452,763 17.927 1.06%
2018-09-24 0 1.890 1.880 1.890 1.830 1.930 8,125,554 15,246,814 1.8764 17.97 17.87 17.97 17.40 18.35 854,640 17.840 1.07%
2018-09-21 0 1.870 1.870 1.880 1.810 1.920 24,134,095 45,162,835 1.8713 17.78 17.78 17.87 17.21 18.25 2,538,407 17.792 0.54%
2018-09-20 0 1.860 1.850 1.860 1.660 1.870 7,483,404 13,091,760 1.7494 17.68 17.59 17.68 15.78 17.78 787,099 16.633 11.38%
2018-09-19 0 1.670 1.670 1.680 1.650 1.780 6,757,529 11,449,536 1.6943 15.88 15.88 15.97 15.69 16.92 710,752 16.109 -2.91%
2018-09-18 0 1.720 1.710 1.720 1.680 1.750 2,028,346 3,484,307 1.7178 16.35 16.26 16.35 15.97 16.64 213,340 16.332 0.00%
2018-09-17 0 1.720 1.710 1.720 1.720 1.790 1,811,085 3,137,817 1.7326 16.35 16.26 16.35 16.35 17.02 190,489 16.472 -3.37%
2018-09-14 0 1.780 1.760 1.780 1.750 1.800 2,890,832 5,142,863 1.7790 16.92 16.73 16.92 16.64 17.11 304,056 16.914 1.14%
2018-09-13 0 1.760 1.750 1.760 1.720 1.780 2,987,353 5,241,964 1.7547 16.73 16.64 16.73 16.35 16.92 314,208 16.683 1.73%
2018-09-12 0 1.730 1.720 1.730 1.660 1.730 3,239,467 5,494,190 1.6960 16.45 16.35 16.45 15.78 16.45 340,725 16.125 1.17%
2018-09-11 0 1.710 1.710 1.720 1.710 1.780 3,703,532 6,382,151 1.7233 16.26 16.26 16.35 16.26 16.92 389,535 16.384 -2.84%
2018-09-10 0 1.760 1.750 1.760 1.750 1.820 2,223,017 3,965,071 1.7836 16.73 16.64 16.73 16.64 17.30 233,815 16.958 -1.12%
2018-09-07 0 1.780 1.770 1.780 1.740 1.790 4,225,403 7,446,909 1.7624 16.92 16.83 16.92 16.54 17.02 444,425 16.756 1.14%
2018-09-06 0 1.760 1.750 1.760 1.730 1.840 4,965,431 8,788,279 1.7699 16.73 16.64 16.73 16.45 17.49 522,260 16.827 -3.83%
2018-09-05 0 1.830 1.820 1.830 1.810 1.870 1,882,374 3,446,480 1.8309 17.40 17.30 17.40 17.21 17.78 197,987 17.408 -1.61%
2018-09-04 0 1.860 1.850 1.860 1.820 1.880 3,876,031 7,174,580 1.8510 17.68 17.59 17.68 17.30 17.87 407,678 17.599 1.09%
2018-09-03 0 1.840 1.830 1.840 1.830 1.900 3,198,843 5,940,878 1.8572 17.49 17.40 17.49 17.40 18.06 336,452 17.657 -1.08%
2018-08-31 0 1.860 1.860 1.880 1.860 1.990 7,737,729 14,656,963 1.8942 17.68 17.68 17.87 17.68 18.92 813,849 18.009 -5.58%
2018-08-30 0 1.970 1.960 1.970 1.960 1.990 2,080,100 4,084,306 1.9635 18.73 18.63 18.73 18.63 18.92 218,783 18.668 -0.51%
2018-08-29 0 1.980 1.970 1.980 1.960 2.020 3,540,180 7,001,663 1.9778 18.83 18.73 18.83 18.63 19.21 372,354 18.804 -1.00%
2018-08-28 0 2.000 1.980 2.000 1.980 2.060 1,979,862 3,967,392 2.0039 19.02 18.83 19.02 18.83 19.59 208,240 19.052 -0.99%
2018-08-27 0 2.020 2.010 2.020 1.990 2.030 3,328,395 6,669,937 2.0039 19.21 19.11 19.21 18.92 19.30 350,078 19.053 2.02%
2018-08-24 0 1.980 1.970 1.980 1.970 2.020 1,576,586 3,139,297 1.9912 18.83 18.73 18.83 18.73 19.21 165,824 18.931 -1.98%
2018-08-23 0 2.020 2.010 2.020 1.990 2.020 1,072,146 2,149,189 2.0046 19.21 19.11 19.21 18.92 19.21 112,768 19.059 -0.49%
2018-08-22 0 2.030 2.020 2.030 1.990 2.050 1,988,249 4,028,768 2.0263 19.30 19.21 19.30 18.92 19.49 209,123 19.265 1.50%
2018-08-21 0 2.000 1.990 2.000 1.950 2.020 2,974,535 5,926,027 1.9923 19.02 18.92 19.02 18.54 19.21 312,859 18.941 2.56%
2018-08-20 0 1.950 1.950 1.960 1.940 2.000 2,186,612 4,271,476 1.9535 18.54 18.54 18.63 18.44 19.02 229,986 18.573 -2.01%
2018-08-17 0 1.990 1.980 1.990 1.980 2.010 1,184,824 2,360,938 1.9926 18.92 18.83 18.92 18.83 19.11 124,619 18.945 0.00%
2018-08-16 0 1.990 1.990 2.000 1.960 1.990 2,295,151 4,541,301 1.9787 18.92 18.92 19.02 18.63 18.92 241,402 18.812 0.00%
2018-08-15 0 1.990 1.990 2.000 1.990 2.030 1,467,255 2,943,480 2.0061 18.92 18.92 19.02 18.92 19.30 154,325 19.073 -1.49%
2018-08-14 0 2.020 2.020 2.030 2.000 2.030 1,668,012 3,355,988 2.0120 19.21 19.21 19.30 19.02 19.30 175,440 19.129 0.50%
2018-08-13 0 2.010 2.010 2.020 2.010 2.070 1,471,570 2,977,515 2.0234 19.11 19.11 19.21 19.11 19.68 154,779 19.237 -2.90%
2018-08-10 0 2.070 2.060 2.070 2.050 2.100 1,356,025 2,809,427 2.0718 19.68 19.59 19.68 19.49 19.97 142,626 19.698 -0.96%
2018-08-09 0 2.090 2.080 2.090 1.960 2.100 5,237,802 10,748,339 2.0521 19.87 19.78 19.87 18.63 19.97 550,908 19.510 5.56%
2018-08-08 0 1.980 1.970 1.980 1.950 2.000 2,054,082 4,067,352 1.9801 18.83 18.73 18.83 18.54 19.02 216,047 18.826 -0.50%
2018-08-07 0 1.990 1.990 2.000 1.990 2.030 2,503,318 5,023,631 2.0068 18.92 18.92 19.02 18.92 19.30 263,297 19.080 -1.49%
2018-08-06 0 2.020 2.000 2.020 2.010 2.040 1,848,044 3,735,253 2.0212 19.21 19.02 19.21 19.11 19.40 194,376 19.217 -0.49%
2018-08-03 0 2.030 2.020 2.030 2.020 2.070 1,629,212 3,325,712 2.0413 19.30 19.21 19.30 19.21 19.68 171,359 19.408 -0.49%
2018-08-02 0 2.040 2.030 2.040 2.040 2.110 1,704,423 3,510,524 2.0597 19.40 19.30 19.40 19.40 20.06 179,270 19.582 -2.86%
2018-08-01 0 2.100 2.090 2.100 2.100 2.140 2,211,419 4,676,920 2.1149 19.97 19.87 19.97 19.97 20.35 232,595 20.108 -0.94%
2018-07-31 0 2.120 2.110 2.120 2.100 2.140 2,410,537 5,115,349 2.1221 20.16 20.06 20.16 19.97 20.35 253,539 20.176 -1.85%
2018-07-30 0 2.160 2.150 2.160 2.130 2.190 3,390,281 7,349,764 2.1679 20.54 20.44 20.54 20.25 20.82 356,587 20.611 1.41%
2018-07-27 0 2.130 2.110 2.130 2.060 2.140 3,326,636 7,032,742 2.1141 20.25 20.06 20.25 19.59 20.35 349,893 20.100 1.43%
2018-07-26 0 2.100 2.100 2.110 2.100 2.130 1,936,593 4,095,006 2.1145 19.97 19.97 20.06 19.97 20.25 203,689 20.104 -0.47%
2018-07-25 0 2.110 2.110 2.120 2.100 2.140 2,223,584 4,716,539 2.1211 20.06 20.06 20.16 19.97 20.35 233,875 20.167 -0.47%
2018-07-24 0 2.120 2.110 2.120 2.070 2.130 2,171,508 4,593,352 2.1153 20.16 20.06 20.16 19.68 20.25 228,398 20.111 2.91%
2018-07-23 0 2.060 2.050 2.060 2.030 2.150 5,812,061 11,982,676 2.0617 19.59 19.49 19.59 19.30 20.44 611,308 19.602 -3.29%
2018-07-20 0 2.130 2.120 2.130 2.100 2.200 4,127,985 8,761,024 2.1223 20.25 20.16 20.25 19.97 20.92 434,179 20.178 -2.74%
2018-07-19 0 2.190 2.170 2.190 2.170 2.210 2,195,443 4,806,212 2.1892 20.82 20.63 20.82 20.63 21.01 230,915 20.814 0.46%
2018-07-18 0 2.180 2.170 2.180 2.160 2.200 2,206,200 4,812,836 2.1815 20.73 20.63 20.73 20.54 20.92 232,047 20.741 0.00%
2018-07-17 0 2.180 2.170 2.180 2.150 2.200 3,429,420 7,443,127 2.1704 20.73 20.63 20.73 20.44 20.92 360,704 20.635 0.46%
2018-07-16 0 2.170 2.160 2.170 2.150 2.190 1,310,464 2,840,464 2.1675 20.63 20.54 20.63 20.44 20.82 137,834 20.608 0.46%
2018-07-13 0 2.160 2.160 2.170 2.120 2.190 5,365,329 11,567,726 2.1560 20.54 20.54 20.63 20.16 20.82 564,321 20.498 -0.92%
2018-07-12 0 2.180 2.170 2.180 2.170 2.210 2,566,363 5,613,718 2.1874 20.73 20.63 20.73 20.63 21.01 269,928 20.797 -0.91%
2018-07-11 0 2.200 2.180 2.200 2.150 2.220 3,486,192 7,609,681 2.1828 20.92 20.73 20.92 20.44 21.11 366,675 20.753 -2.65%
2018-07-10 0 2.260 2.250 2.260 2.220 2.270 3,637,103 8,197,267 2.2538 21.49 21.39 21.49 21.11 21.58 382,548 21.428 1.35%
2018-07-09 0 2.230 2.220 2.230 2.140 2.250 3,074,357 6,741,581 2.1928 21.20 21.11 21.20 20.35 21.39 323,359 20.849 1.36%
2018-07-06 0 2.200 2.180 2.200 2.160 2.290 4,827,405 10,586,547 2.1930 20.92 20.73 20.92 20.54 21.77 507,743 20.850 -3.08%
2018-07-05 0 2.270 2.260 2.270 2.230 2.440 6,059,442 13,896,712 2.2934 21.58 21.49 21.58 21.20 23.20 637,328 21.805 -5.02%
2018-07-04 0 2.390 2.390 2.400 2.350 2.410 12,625,600 30,235,340 2.3948 22.72 22.72 22.82 22.34 22.91 1,327,952 22.768 0.42%
2018-07-03 0 2.380 2.380 2.390 2.360 2.530 3,171,200 7,621,725 2.4034 22.63 22.63 22.72 22.44 24.05 333,545 22.851 -2.46%
2018-06-29 0 2.440 2.440 2.450 2.420 2.490 3,270,970 7,989,271 2.4425 23.20 23.20 23.29 23.01 23.67 344,038 23.222 0.00%
2018-06-28 0 2.440 2.430 2.440 2.420 2.500 4,597,759 11,338,078 2.4660 23.20 23.10 23.20 23.01 23.77 483,589 23.446 -0.41%
2018-06-27 0 2.450 2.450 2.460 2.440 2.600 4,012,328 10,141,430 2.5276 23.29 23.29 23.39 23.20 24.72 422,014 24.031 -4.67%
2018-06-26 0 2.570 2.560 2.570 2.540 2.650 5,439,436 14,090,981 2.5905 24.43 24.34 24.43 24.15 25.20 572,116 24.630 -3.38%
2018-06-25 0 2.660 2.650 2.660 2.470 2.690 17,975,863 46,898,134 2.6090 25.29 25.20 25.29 23.48 25.58 1,890,688 24.805 7.69%
2018-06-22 0 2.470 2.450 2.470 2.300 2.470 21,130,485 50,692,415 2.3990 23.48 23.29 23.48 21.87 23.48 2,222,489 22.809 0.41%
2018-06-21 0 2.460 2.450 2.460 2.420 2.490 3,328,549 8,154,369 2.4498 23.39 23.29 23.39 23.01 23.67 350,094 23.292 1.23%
2018-06-20 0 2.430 2.430 2.450 2.370 2.480 3,422,819 8,330,462 2.4338 23.10 23.10 23.29 22.53 23.58 360,010 23.140 2.10%
2018-06-19 0 2.380 2.380 2.390 2.350 2.470 5,464,345 13,082,098 2.3941 22.63 22.63 22.72 22.34 23.48 574,736 22.762 -2.86%
2018-06-15 0 2.450 2.440 2.450 2.450 2.520 3,803,387 9,414,067 2.4752 23.29 23.20 23.29 23.29 23.96 400,038 23.533 -1.61%
2018-06-14 0 2.490 2.490 2.500 2.450 2.520 5,942,935 14,806,686 2.4915 23.67 23.67 23.77 23.29 23.96 625,074 23.688 -1.19%
2018-06-13 0 2.520 2.520 2.530 2.510 2.560 3,499,780 8,851,652 2.5292 23.96 23.96 24.05 23.86 24.34 368,104 24.047 -0.40%
2018-06-12 0 2.530 2.520 2.530 2.480 2.530 3,295,345 8,258,796 2.5062 24.05 23.96 24.05 23.58 24.05 346,602 23.828 0.40%
2018-06-11 0 2.520 2.510 2.520 2.490 2.550 4,497,730 11,333,212 2.5198 23.96 23.86 23.96 23.67 24.24 473,068 23.957 0.00%
2018-06-08 0 2.520 2.510 2.520 2.480 2.540 3,014,216 7,553,201 2.5059 23.96 23.86 23.96 23.58 24.15 317,033 23.825 0.40%
2018-06-07 0 2.510 2.510 2.530 2.470 2.550 2,483,296 6,242,760 2.5139 23.86 23.86 24.05 23.48 24.24 261,191 23.901 0.40%
2018-06-06 0 2.500 2.490 2.500 2.460 2.520 3,390,881 8,465,664 2.4966 23.77 23.67 23.77 23.39 23.96 356,650 23.737 -0.79%
2018-06-05 0 2.520 2.510 2.520 2.480 2.550 3,299,516 8,297,071 2.5146 23.96 23.86 23.96 23.58 24.24 347,041 23.908 -0.40%
2018-06-04 0 2.530 2.520 2.530 2.500 2.590 3,743,064 9,494,745 2.5366 24.05 23.96 24.05 23.77 24.62 393,693 24.117 -0.39%
2018-06-01 0 2.540 2.530 2.540 2.520 2.630 7,359,977 18,940,059 2.5734 24.15 24.05 24.15 23.96 25.00 774,117 24.467 0.40%
2018-05-31 0 2.530 2.530 2.540 2.530 2.720 24,662,100 64,019,160 2.5959 24.05 24.05 24.15 24.05 25.86 2,593,942 24.680 -6.64%
2018-05-30 0 2.710 2.700 2.710 2.640 2.720 2,917,531 7,804,554 2.6751 25.77 25.67 25.77 25.10 25.86 306,864 25.433 0.37%
2018-05-29 0 2.700 2.680 2.700 2.670 2.700 1,499,072 4,024,382 2.6846 25.67 25.48 25.67 25.39 25.67 157,671 25.524 0.75%
2018-05-28 0 2.680 2.680 2.690 2.650 2.720 1,918,630 5,146,304 2.6823 25.48 25.48 25.58 25.20 25.86 201,800 25.502 1.90%
2018-05-25 0 2.630 2.630 2.640 2.610 2.680 1,608,122 4,246,688 2.6408 25.00 25.00 25.10 24.81 25.48 169,141 25.107 -1.87%
2018-05-24 0 2.680 2.680 2.690 2.630 2.700 5,304,856 14,126,645 2.6630 25.48 25.48 25.58 25.00 25.67 557,961 25.318 -0.37%
2018-05-23 0 2.690 2.690 2.700 2.680 2.790 6,894,432 18,852,175 2.7344 25.58 25.58 25.67 25.48 26.53 725,151 25.998 -2.54%
2018-05-21 0 2.760 2.750 2.760 2.710 2.760 2,301,024 6,327,625 2.7499 26.24 26.15 26.24 25.77 26.24 242,020 26.145 0.00%
2018-05-18 0 2.760 2.750 2.760 2.730 2.790 1,688,043 4,646,809 2.7528 26.24 26.15 26.24 25.96 26.53 177,547 26.172 -0.72%
2018-05-17 0 2.780 2.770 2.780 2.690 2.780 4,035,608 11,145,818 2.7619 26.43 26.34 26.43 25.58 26.43 424,462 26.259 2.58%
2018-05-16 0 2.710 2.700 2.710 2.690 2.750 4,087,900 11,133,389 2.7235 25.77 25.67 25.77 25.58 26.15 429,962 25.894 -0.37%
2018-05-15 0 2.720 2.720 2.730 2.620 2.740 5,914,369 15,924,192 2.6925 25.86 25.86 25.96 24.91 26.05 622,069 25.599 3.42%
2018-05-14 0 2.630 2.620 2.630 2.570 2.660 3,190,058 8,351,161 2.6179 25.00 24.91 25.00 24.43 25.29 335,528 24.890 1.15%
2018-05-11 0 2.600 2.590 2.600 2.530 2.640 4,133,568 10,704,524 2.5897 24.72 24.62 24.72 24.05 25.10 434,766 24.621 3.17%
2018-05-10 0 2.520 2.520 2.540 2.520 2.560 4,550,059 11,537,867 2.5358 23.96 23.96 24.15 23.96 24.34 478,572 24.109 -0.79%
2018-05-09 0 2.540 2.540 2.550 2.540 2.640 4,757,117 12,203,265 2.5653 24.15 24.15 24.24 24.15 25.10 500,350 24.389 -3.05%
2018-05-08 0 2.620 2.610 2.620 2.550 2.630 6,698,457 17,376,320 2.5941 24.91 24.81 24.91 24.24 25.00 704,539 24.663 2.75%
2018-05-07 0 2.550 2.550 2.560 2.540 2.630 3,763,392 9,666,011 2.5684 24.24 24.24 24.34 24.15 25.00 395,831 24.420 -1.54%
2018-05-04 0 2.590 2.590 2.600 2.590 2.700 3,096,349 8,148,347 2.6316 24.62 24.62 24.72 24.62 25.67 325,672 25.020 -3.36%
2018-05-03 0 2.680 2.670 2.680 2.650 2.720 2,985,676 8,011,394 2.6833 25.48 25.39 25.48 25.20 25.86 314,031 25.511 -2.19%
2018-05-02 0 2.740 2.720 2.740 2.670 2.740 3,162,203 8,568,911 2.7098 26.05 25.86 26.05 25.39 26.05 332,598 25.764 0.74%
2018-04-30 0 2.720 2.710 2.720 2.690 2.790 3,907,576 10,640,555 2.7231 25.86 25.77 25.86 25.58 26.53 410,996 25.890 -1.09%
2018-04-27 0 2.750 2.750 2.760 2.660 2.760 5,459,455 14,814,761 2.7136 26.15 26.15 26.24 25.29 26.24 574,222 25.800 2.61%
2018-04-26 0 2.680 2.670 2.680 2.600 2.810 7,901,662 21,074,102 2.6670 25.48 25.39 25.48 24.72 26.72 831,091 25.357 -1.83%
2018-04-25 0 2.730 2.720 2.730 2.700 2.850 9,919,403 27,208,576 2.7430 25.96 25.86 25.96 25.67 27.10 1,043,316 26.079 -3.19%
2018-04-24 0 2.820 2.820 2.830 2.330 2.910 40,262,948 110,339,182 2.7405 26.81 26.81 26.91 22.15 27.67 4,234,828 26.055 20.00%
2018-04-23 0 2.350 2.340 2.350 2.300 2.390 4,895,052 11,465,944 2.3424 22.34 22.25 22.34 21.87 22.72 514,858 22.270 0.00%
2018-04-20 0 2.350 2.350 2.360 2.330 2.470 6,471,512 15,326,219 2.3683 22.34 22.34 22.44 22.15 23.48 680,669 22.516 -4.08%
2018-04-19 0 2.450 2.440 2.450 2.330 2.470 21,780,350 52,291,095 2.4008 23.29 23.20 23.29 22.15 23.48 2,290,842 22.826 2.94%
2018-04-18 0 2.380 2.370 2.380 2.300 2.420 12,683,662 29,963,257 2.3624 22.63 22.53 22.63 21.87 23.01 1,334,058 22.460 -0.42%
2018-04-17 0 2.390 2.380 2.390 2.350 2.430 7,292,271 17,404,934 2.3868 22.72 22.63 22.72 22.34 23.10 766,996 22.692 -0.83%
2018-04-16 0 2.410 2.400 2.410 2.400 2.480 6,610,428 15,999,319 2.4203 22.91 22.82 22.91 22.82 23.58 695,280 23.011 -2.43%
2018-04-13 0 2.470 2.460 2.470 2.450 2.530 4,006,587 9,917,010 2.4752 23.48 23.39 23.48 23.29 24.05 421,410 23.533 -1.59%
2018-04-12 0 2.510 2.500 2.510 2.460 2.520 6,295,238 15,744,869 2.5011 23.86 23.77 23.86 23.39 23.96 662,129 23.779 1.62%
2018-04-11 0 2.470 2.460 2.470 2.420 2.510 12,513,608 30,789,245 2.4605 23.48 23.39 23.48 23.01 23.86 1,316,172 23.393 0.00%
2018-04-10 0 2.470 2.460 2.470 2.460 2.550 6,585,253 16,313,190 2.4772 23.48 23.39 23.48 23.39 24.24 692,632 23.552 -1.20%
2018-04-09 0 2.500 2.480 2.500 2.470 2.700 14,985,211 37,918,619 2.5304 23.77 23.58 23.77 23.48 25.67 1,576,134 24.058 -5.66%
2018-04-06 0 2.650 2.640 2.650 2.640 2.820 4,607,335 12,379,887 2.6870 25.20 25.10 25.20 25.10 26.81 484,596 25.547 -1.12%
2018-04-04 0 2.680 2.680 2.690 2.650 2.740 4,191,715 11,258,773 2.6860 25.48 25.48 25.58 25.20 26.05 440,882 25.537 -0.74%
2018-04-03 0 2.700 2.690 2.700 2.650 2.760 4,374,421 11,851,152 2.7092 25.67 25.58 25.67 25.20 26.24 460,098 25.758 1.12%
2018-03-29 0 2.670 2.660 2.670 2.620 2.720 6,328,927 16,870,543 2.6656 25.39 25.29 25.39 24.91 25.86 665,672 25.344 -1.84%
2018-03-28 0 2.720 2.710 2.720 2.700 2.810 4,046,450 11,082,526 2.7388 25.86 25.77 25.86 25.67 26.72 425,603 26.040 -2.51%
2018-03-27 0 2.790 2.790 2.800 2.730 2.830 7,291,423 20,232,236 2.7748 26.53 26.53 26.62 25.96 26.91 766,907 26.382 1.09%
2018-03-26 0 2.760 2.750 2.760 2.710 2.800 7,053,942 19,440,810 2.7560 26.24 26.15 26.24 25.77 26.62 741,929 26.203 -0.72%
2018-03-23 0 2.780 2.770 2.780 2.770 2.930 9,077,218 25,475,594 2.8065 26.43 26.34 26.43 26.34 27.86 954,735 26.683 -5.76%
2018-03-22 0 2.950 2.950 2.960 2.950 3.020 6,816,592 20,253,453 2.9712 28.05 28.05 28.14 28.05 28.71 716,964 28.249 -1.67%
2018-03-21 0 3.000 2.990 3.000 2.990 3.040 3,669,049 11,022,918 3.0043 28.52 28.43 28.52 28.43 28.90 385,908 28.564 0.00%
2018-03-20 0 3.000 3.000 3.010 2.990 3.010 7,031,824 21,090,911 2.9994 28.52 28.52 28.62 28.43 28.62 739,602 28.517 0.00%
2018-03-19 0 3.000 3.000 3.010 3.000 3.020 2,574,630 7,728,263 3.0017 28.52 28.52 28.62 28.52 28.71 270,798 28.539 -0.33%
2018-03-16 0 3.010 3.000 3.010 3.000 3.040 9,038,041 27,169,808 3.0062 28.62 28.52 28.62 28.52 28.90 950,615 28.581 0.00%
2018-03-15 0 3.010 3.000 3.010 3.000 3.020 2,395,841 7,195,887 3.0035 28.62 28.52 28.62 28.52 28.71 251,993 28.556 0.00%
2018-03-14 0 3.010 3.010 3.020 3.010 3.040 1,411,455 4,254,707 3.0144 28.62 28.62 28.71 28.62 28.90 148,456 28.660 -0.33%
2018-03-13 0 3.020 3.010 3.020 3.010 3.050 1,628,427 4,923,910 3.0237 28.71 28.62 28.71 28.62 29.00 171,277 28.748 0.00%
2018-03-12 0 3.020 3.020 3.030 3.010 3.040 2,746,060 8,310,622 3.0264 28.71 28.71 28.81 28.62 28.90 288,829 28.774 0.00%
2018-03-09 0 3.020 3.010 3.020 3.010 3.040 4,022,280 12,124,802 3.0144 28.71 28.62 28.71 28.62 28.90 423,061 28.660 -0.33%
2018-03-08 0 3.030 3.020 3.030 3.020 3.080 2,756,123 8,392,350 3.0450 28.81 28.71 28.81 28.71 29.28 289,887 28.950 -1.30%
2018-03-07 0 3.070 3.060 3.070 3.040 3.090 2,563,026 7,839,528 3.0587 29.19 29.09 29.19 28.90 29.38 269,577 29.081 -0.32%
2018-03-06 0 3.080 3.070 3.080 3.000 3.130 5,895,193 18,132,964 3.0759 29.28 29.19 29.28 28.52 29.76 620,052 29.244 3.01%
2018-03-05 0 2.990 2.990 3.000 2.980 3.020 3,090,847 9,273,833 3.0004 28.43 28.43 28.52 28.33 28.71 325,093 28.527 -0.99%
2018-03-02 0 3.020 3.010 3.020 3.020 3.070 2,751,644 8,340,906 3.0312 28.71 28.62 28.71 28.71 29.19 289,416 28.820 -1.63%
2018-03-01 0 3.070 3.070 3.080 3.060 3.120 3,001,800 9,269,115 3.0879 29.19 29.19 29.28 29.09 29.66 315,727 29.358 -0.32%
2018-02-28 0 3.080 3.070 3.080 3.080 3.170 3,557,337 11,064,779 3.1104 29.28 29.19 29.28 29.28 30.14 374,158 29.572 -1.28%
2018-02-27 0 3.120 3.110 3.120 3.110 3.230 3,364,706 10,544,856 3.1340 29.66 29.57 29.66 29.57 30.71 353,897 29.796 -2.19%
2018-02-26 0 3.190 3.180 3.190 3.170 3.250 3,808,195 12,212,259 3.2068 30.33 30.23 30.33 30.14 30.90 400,543 30.489 0.31%
2018-02-23 0 3.180 3.170 3.180 3.130 3.180 2,381,463 7,545,161 3.1683 30.23 30.14 30.23 29.76 30.23 250,481 30.123 0.63%
2018-02-22 0 3.160 3.150 3.160 3.120 3.180 1,339,381 4,223,856 3.1536 30.04 29.95 30.04 29.66 30.23 140,875 29.983 0.00%
2018-02-21 0 3.160 3.160 3.170 3.120 3.190 2,210,017 6,957,980 3.1484 30.04 30.04 30.14 29.66 30.33 232,448 29.933 0.96%
2018-02-20 0 3.130 3.120 3.130 3.110 3.160 1,743,387 5,456,965 3.1301 29.76 29.66 29.76 29.57 30.04 183,368 29.760 -0.32%
2018-02-15 0 3.140 3.140 3.150 3.100 3.160 8,803,954 27,364,712 3.1082 29.85 29.85 29.95 29.47 30.04 925,994 29.552 0.00%
2018-02-14 0 3.140 3.130 3.140 3.100 3.170 4,320,109 13,502,420 3.1255 29.85 29.76 29.85 29.47 30.14 454,386 29.716 0.32%
2018-02-13 0 3.130 3.120 3.130 3.030 3.170 4,496,718 14,002,055 3.1138 29.76 29.66 29.76 28.81 30.14 472,962 29.605 3.64%
2018-02-12 0 3.020 3.010 3.020 3.000 3.050 2,628,824 7,943,906 3.0218 28.71 28.62 28.71 28.52 29.00 276,498 28.730 0.67%
2018-02-09 0 3.000 3.000 3.010 2.970 3.070 8,321,060 25,028,833 3.0079 28.52 28.52 28.62 28.24 29.19 875,203 28.598 -3.85%
2018-02-08 0 3.120 3.090 3.120 3.080 3.160 4,762,345 14,785,221 3.1046 29.66 29.38 29.66 29.28 30.04 500,900 29.517 -0.64%
2018-02-07 0 3.140 3.140 3.150 3.100 3.210 6,456,191 20,344,448 3.1512 29.85 29.85 29.95 29.47 30.52 679,058 29.960 1.29%
2018-02-06 0 3.100 3.090 3.100 3.030 3.120 8,208,238 25,151,639 3.0642 29.47 29.38 29.47 28.81 29.66 863,337 29.133 -0.96%
2018-02-05 0 3.130 3.130 3.140 3.020 3.160 14,503,295 44,692,168 3.0815 29.76 29.76 29.85 28.71 30.04 1,525,446 29.298 0.00%
2018-02-02 0 3.130 3.130 3.140 3.100 3.180 4,030,449 12,605,999 3.1277 29.76 29.76 29.85 29.47 30.23 423,920 29.737 -1.26%
2018-02-01 0 3.170 3.160 3.170 3.160 3.300 9,028,131 28,773,000 3.1870 30.14 30.04 30.14 30.04 31.37 949,572 30.301 0.32%
2018-01-31 0 3.160 3.150 3.160 3.140 3.300 22,632,316 72,031,499 3.1827 30.04 29.95 30.04 29.85 31.37 2,380,451 30.260 -4.24%
2018-01-30 0 3.300 3.290 3.300 3.280 3.370 15,591,785 51,729,620 3.3177 31.37 31.28 31.37 31.18 32.04 1,639,933 31.544 -1.49%
2018-01-29 0 3.350 3.340 3.350 3.340 3.510 25,748,546 87,133,957 3.3840 31.85 31.76 31.85 31.76 33.37 2,708,214 32.174 -4.29%
2018-01-26 0 3.500 3.490 3.500 3.450 3.530 14,443,694 50,367,811 3.4872 33.28 33.18 33.28 32.80 33.56 1,519,177 33.155 2.34%
2018-01-25 0 3.420 3.410 3.420 3.370 3.800 78,749,929 272,749,286 3.4635 32.52 32.42 32.52 32.04 36.13 8,282,861 32.929 -16.18%
2018-01-24 0 4.080 4.070 4.080 4.050 4.110 3,174,125 12,934,963 4.0751 38.79 38.70 38.79 38.51 39.08 333,852 38.745 -0.73%
2018-01-23 0 4.110 4.100 4.110 4.090 4.120 1,740,178 7,145,774 4.1063 39.08 38.98 39.08 38.89 39.17 183,031 39.041 0.74%
2018-01-22 0 4.080 4.080 4.090 4.070 4.100 1,477,725 6,034,576 4.0837 38.79 38.79 38.89 38.70 38.98 155,426 38.826 0.49%
2018-01-19 0 4.060 4.030 4.060 4.020 4.170 5,830,217 23,780,357 4.0788 38.60 38.32 38.60 38.22 39.65 613,218 38.780 -1.69%
2018-01-18 0 4.130 4.120 4.130 4.110 4.200 3,803,414 15,754,400 4.1422 39.27 39.17 39.27 39.08 39.93 400,040 39.382 -0.96%
2018-01-17 0 4.170 4.160 4.170 4.140 4.190 1,481,426 6,164,477 4.1612 39.65 39.55 39.65 39.36 39.84 155,815 39.563 -0.24%
2018-01-16 0 4.180 4.160 4.180 4.120 4.200 4,203,799 17,427,879 4.1457 39.74 39.55 39.74 39.17 39.93 442,153 39.416 -0.24%
2018-01-15 0 4.190 4.190 4.200 4.160 4.250 3,942,990 16,580,166 4.2050 39.84 39.84 39.93 39.55 40.41 414,721 39.979 0.00%
2018-01-12 0 4.190 4.190 4.200 4.150 4.210 1,649,229 6,881,922 4.1728 39.84 39.84 39.93 39.46 40.03 173,465 39.673 0.00%
2018-01-11 0 4.190 4.180 4.190 4.140 4.250 3,787,931 15,784,777 4.1671 39.84 39.74 39.84 39.36 40.41 398,412 39.619 -0.95%
2018-01-10 0 4.230 4.230 4.240 4.160 4.250 3,129,315 13,173,984 4.2099 40.22 40.22 40.31 39.55 40.41 329,139 40.026 0.00%
2018-01-09 0 4.230 4.210 4.230 4.160 4.250 3,370,315 14,220,870 4.2194 40.22 40.03 40.22 39.55 40.41 354,487 40.117 1.68%
2018-01-08 0 4.160 4.160 4.170 4.130 4.200 2,878,921 11,979,156 4.1610 39.55 39.55 39.65 39.27 39.93 302,803 39.561 -0.48%
2018-01-05 0 4.180 4.180 4.190 4.120 4.330 5,552,616 23,390,680 4.2126 39.74 39.74 39.84 39.17 41.17 584,020 40.051 -1.42%
2018-01-04 0 4.240 4.210 4.240 4.140 4.270 4,561,930 19,238,849 4.2173 40.31 40.03 40.31 39.36 40.60 479,821 40.096 1.68%
2018-01-03 0 4.170 4.160 4.170 4.140 4.190 2,064,281 8,591,857 4.1622 39.65 39.55 39.65 39.36 39.84 217,120 39.572 0.24%
2018-01-02 0 4.160 4.160 4.170 4.120 4.190 2,867,336 11,901,309 4.1507 39.55 39.55 39.65 39.17 39.84 301,584 39.463 -0.48%
2017-12-29 0 4.180 4.180 4.190 4.140 4.230 3,254,856 13,588,395 4.1748 39.74 39.74 39.84 39.36 40.22 342,343 39.692 -0.24%
2017-12-28 0 4.190 4.180 4.190 4.140 4.210 1,734,447 7,234,029 4.1708 39.84 39.74 39.84 39.36 40.03 182,428 39.654 0.48%
2017-12-27 0 4.170 4.160 4.170 4.130 4.200 2,543,571 10,606,078 4.1698 39.65 39.55 39.65 39.27 39.93 267,531 39.644 0.97%
2017-12-22 0 4.130 4.120 4.130 4.090 4.170 2,310,955 9,524,893 4.1216 39.27 39.17 39.27 38.89 39.65 243,065 39.187 -0.96%
2017-12-21 0 4.170 4.160 4.170 4.110 4.200 3,026,703 12,543,539 4.1443 39.65 39.55 39.65 39.08 39.93 318,346 39.402 -0.71%
2017-12-20 0 4.200 4.190 4.200 4.130 4.200 2,121,476 8,851,576 4.1724 39.93 39.84 39.93 39.27 39.93 223,135 39.669 0.00%
2017-12-19 0 4.200 4.190 4.200 4.180 4.250 1,937,471 8,136,398 4.1995 39.93 39.84 39.93 39.74 40.41 203,782 39.927 0.24%
2017-12-18 0 4.190 4.180 4.190 4.130 4.220 2,730,049 11,373,207 4.1659 39.84 39.74 39.84 39.27 40.12 287,145 39.608 0.24%
2017-12-15 0 4.180 4.180 4.200 4.070 4.250 17,790,267 74,618,852 4.1944 39.74 39.74 39.93 38.70 40.41 1,871,168 39.878 2.45%
2017-12-14 0 4.080 4.080 4.090 4.040 4.100 2,647,936 10,749,260 4.0595 38.79 38.79 38.89 38.41 38.98 278,508 38.596 0.49%
2017-12-13 0 4.060 4.060 4.070 4.020 4.080 4,953,177 20,016,642 4.0412 38.60 38.60 38.70 38.22 38.79 520,972 38.422 1.00%
2017-12-12 0 4.020 4.010 4.020 4.010 4.080 1,319,863 5,321,515 4.0319 38.22 38.13 38.22 38.13 38.79 138,822 38.333 -0.99%
2017-12-11 0 4.060 4.060 4.070 4.020 4.120 5,747,881 23,400,229 4.0711 38.60 38.60 38.70 38.22 39.17 604,558 38.706 0.50%
2017-12-08 0 4.040 4.040 4.050 3.970 4.050 1,606,923 6,449,481 4.0136 38.41 38.41 38.51 37.75 38.51 169,015 38.159 1.76%
2017-12-07 0 3.970 3.960 3.970 3.970 4.050 2,420,925 9,653,999 3.9877 37.75 37.65 37.75 37.75 38.51 254,631 37.914 -1.49%
2017-12-06 0 4.030 4.020 4.030 3.960 4.070 3,711,460 14,939,922 4.0253 38.32 38.22 38.32 37.65 38.70 390,369 38.271 0.00%
2017-12-05 0 4.030 4.030 4.050 4.030 4.150 1,893,893 7,713,429 4.0728 38.32 38.32 38.51 38.32 39.46 199,198 38.722 -1.71%
2017-12-04 0 4.100 4.090 4.100 4.000 4.130 3,045,494 12,397,393 4.0707 38.98 38.89 38.98 38.03 39.27 320,323 38.703 1.23%
2017-12-01 0 4.050 4.040 4.050 4.010 4.080 2,937,568 11,873,454 4.0419 38.51 38.41 38.51 38.13 38.79 308,971 38.429 -0.25%
2017-11-30 0 4.060 4.040 4.060 4.020 4.130 11,186,058 45,534,919 4.0707 38.60 38.41 38.60 38.22 39.27 1,176,542 38.702 -1.22%
2017-11-29 0 4.110 4.100 4.110 4.000 4.150 3,366,681 13,720,136 4.0753 39.08 38.98 39.08 38.03 39.46 354,105 38.746 2.75%
2017-11-28 0 4.000 4.000 4.010 3.970 4.050 1,877,022 7,503,821 3.9977 38.03 38.03 38.13 37.75 38.51 197,424 38.009 0.25%
2017-11-27 0 3.990 3.990 4.000 3.980 4.080 2,179,894 8,776,829 4.0263 37.94 37.94 38.03 37.84 38.79 229,280 38.280 -0.75%
2017-11-24 0 4.020 4.020 4.030 3.950 4.050 2,642,440 10,630,188 4.0229 38.22 38.22 38.32 37.55 38.51 277,930 38.248 1.26%
2017-11-23 0 3.970 3.970 3.980 3.970 4.020 2,729,884 10,910,319 3.9966 37.75 37.75 37.84 37.75 38.22 287,127 37.998 -0.25%
2017-11-22 0 3.980 3.970 3.980 3.920 4.090 7,313,195 29,039,351 3.9708 37.84 37.75 37.84 37.27 38.89 769,197 37.753 -1.49%
2017-11-21 0 4.040 4.030 4.040 4.010 4.080 4,318,519 17,407,343 4.0309 38.41 38.32 38.41 38.13 38.79 454,219 38.324 -0.74%
2017-11-20 0 4.070 4.050 4.070 4.010 4.090 5,901,974 23,944,744 4.0571 38.70 38.51 38.70 38.13 38.89 620,765 38.573 -0.25%
2017-11-17 0 4.080 4.050 4.080 4.040 4.150 3,850,710 15,683,803 4.0730 38.79 38.51 38.79 38.41 39.46 405,015 38.724 -0.49%
2017-11-16 0 4.100 4.090 4.100 4.080 4.150 3,968,480 16,313,302 4.1107 38.98 38.89 38.98 38.79 39.46 417,402 39.083 -0.73%
2017-11-15 0 4.130 4.110 4.130 4.070 4.160 3,549,574 14,562,214 4.1025 39.27 39.08 39.27 38.70 39.55 373,342 39.005 -0.24%
2017-11-14 0 4.140 4.130 4.140 4.090 4.150 3,352,224 13,837,264 4.1278 39.36 39.27 39.36 38.89 39.46 352,585 39.245 -0.24%
2017-11-13 0 4.150 4.140 4.150 4.100 4.240 10,341,854 42,794,129 4.1380 39.46 39.36 39.46 38.98 40.31 1,087,749 39.342 -2.58%
2017-11-10 0 4.260 4.250 4.260 4.250 4.290 2,753,503 11,762,733 4.2719 40.50 40.41 40.50 40.41 40.79 289,611 40.616 0.00%
2017-11-09 0 4.260 4.250 4.260 4.250 4.340 7,478,846 32,105,719 4.2929 40.50 40.41 40.50 40.41 41.26 786,620 40.815 0.00%
2017-11-08 0 4.260 4.250 4.260 4.200 4.390 20,426,730 87,233,838 4.2706 40.50 40.41 40.50 39.93 41.74 2,148,469 40.603 -2.74%
2017-11-07 0 4.380 4.380 4.390 4.370 4.700 12,759,142 57,550,991 4.5106 41.64 41.64 41.74 41.55 44.69 1,341,997 42.885 -6.21%
2017-11-06 0 4.670 4.660 4.670 4.580 4.720 5,001,954 23,226,883 4.6436 44.40 44.31 44.40 43.54 44.88 526,102 44.149 -0.64%
2017-11-03 0 4.700 4.700 4.710 4.530 4.700 6,798,798 31,648,284 4.6550 44.69 44.69 44.78 43.07 44.69 715,093 44.258 3.52%
2017-11-02 0 4.540 4.540 4.550 4.530 4.650 5,914,240 26,987,181 4.5631 43.16 43.16 43.26 43.07 44.21 622,056 43.384 -1.73%
2017-11-01 0 4.620 4.610 4.620 4.580 4.710 5,685,252 26,398,788 4.6434 43.92 43.83 43.92 43.54 44.78 597,971 44.147 -2.12%
2017-10-31 0 4.720 4.700 4.720 4.630 4.740 8,103,918 38,078,886 4.6988 44.88 44.69 44.88 44.02 45.07 852,364 44.674 0.64%
2017-10-30 0 4.690 4.690 4.700 4.650 4.770 6,018,945 28,412,434 4.7205 44.59 44.59 44.69 44.21 45.35 633,068 44.881 0.00%
2017-10-27 0 4.690 4.680 4.690 4.610 4.720 8,184,805 38,227,116 4.6705 44.59 44.50 44.59 43.83 44.88 860,872 44.405 0.64%
2017-10-26 0 4.660 4.650 4.660 4.550 4.750 6,622,230 30,835,358 4.6563 44.31 44.21 44.31 43.26 45.16 696,521 44.271 1.53%
2017-10-25 0 4.590 4.590 4.600 4.470 4.610 5,438,991 24,753,623 4.5511 43.64 43.64 43.73 42.50 43.83 572,069 43.270 0.66%
2017-10-24 0 4.560 4.530 4.560 4.500 4.620 11,174,505 50,871,127 4.5524 43.35 43.07 43.35 42.78 43.92 1,175,326 43.283 0.22%
2017-10-23 0 4.550 4.540 4.550 4.510 4.640 9,667,540 44,112,341 4.5629 43.26 43.16 43.26 42.88 44.12 1,016,825 43.382 0.66%
2017-10-20 0 4.520 4.480 4.520 4.330 4.550 12,337,842 54,963,813 4.4549 42.97 42.59 42.97 41.17 43.26 1,297,685 42.355 3.43%
2017-10-19 0 4.370 4.350 4.370 4.350 4.470 9,947,830 43,795,056 4.4025 41.55 41.36 41.55 41.36 42.50 1,046,306 41.857 -1.58%
2017-10-18 0 4.440 4.430 4.440 4.400 4.560 11,837,380 52,953,584 4.4734 42.21 42.12 42.21 41.83 43.35 1,245,047 42.531 -0.22%
2017-10-17 0 4.450 4.440 4.450 4.240 4.500 38,049,332 165,820,186 4.3580 42.31 42.21 42.31 40.31 42.78 4,002,001 41.434 4.22%
2017-10-16 0 4.270 4.260 4.270 4.260 4.340 3,113,151 13,356,956 4.2905 40.60 40.50 40.60 40.50 41.26 327,439 40.792 0.00%
2017-10-13 0 4.270 4.260 4.270 4.200 4.320 6,326,985 26,982,854 4.2647 40.60 40.50 40.60 39.93 41.07 665,468 40.547 0.00%
2017-10-12 0 4.270 4.260 4.270 4.210 4.290 3,433,482 14,646,587 4.2658 40.60 40.50 40.60 40.03 40.79 361,131 40.558 0.95%
2017-10-11 0 4.230 4.230 4.240 4.200 4.360 5,044,805 21,594,932 4.2806 40.22 40.22 40.31 39.93 41.45 530,609 40.698 -2.53%
2017-10-10 0 4.340 4.310 4.340 4.260 4.360 4,953,570 21,321,385 4.3042 41.26 40.98 41.26 40.50 41.45 521,013 40.923 0.93%
2017-10-09 0 4.300 4.290 4.300 4.190 4.360 10,602,452 45,543,511 4.2956 40.88 40.79 40.88 39.84 41.45 1,115,158 40.840 1.90%
2017-10-06 0 4.220 4.210 4.220 4.120 4.250 11,917,215 49,642,409 4.1656 40.12 40.03 40.12 39.17 40.41 1,253,444 39.605 0.00%
2017-10-04 0 4.220 4.210 4.220 4.160 4.310 14,495,266 60,796,659 4.1942 40.12 40.03 40.12 39.55 40.98 1,524,602 39.877 -1.86%
2017-10-03 0 4.300 4.290 4.300 4.240 4.350 12,927,498 55,168,078 4.2675 40.88 40.79 40.88 40.31 41.36 1,359,705 40.574 -1.38%
2017-09-29 0 4.360 4.350 4.360 4.350 4.490 5,327,535 23,385,222 4.3895 41.45 41.36 41.45 41.36 42.69 560,346 41.734 -2.46%
2017-09-28 0 4.470 4.460 4.470 4.410 4.490 3,353,828 14,922,288 4.4493 42.50 42.40 42.50 41.93 42.69 352,753 42.302 0.22%
2017-09-27 0 4.460 4.450 4.460 4.410 4.470 5,657,178 25,076,951 4.4328 42.40 42.31 42.40 41.93 42.50 595,018 42.145 1.13%
2017-09-26 0 4.410 4.400 4.410 4.310 4.450 9,904,909 43,248,283 4.3663 41.93 41.83 41.93 40.98 42.31 1,041,791 41.513 0.00%
2017-09-25 0 4.410 4.400 4.410 4.350 4.680 16,168,700 71,729,397 4.4363 41.93 41.83 41.93 41.36 44.50 1,700,612 42.179 -4.75%
2017-09-22 0 4.630 4.620 4.630 4.600 4.800 13,266,682 61,596,049 4.6429 44.02 43.92 44.02 43.73 45.64 1,395,380 44.143 -3.54%
2017-09-21 0 4.800 4.790 4.800 4.390 4.930 32,324,593 150,189,289 4.6463 45.64 45.54 45.64 41.74 46.87 3,399,878 44.175 0.00%
2017-09-20 0 4.800 4.800 4.810 4.610 4.850 9,843,074 46,592,059 4.7335 45.64 45.64 45.73 43.83 46.11 1,035,287 45.004 0.42%
2017-09-19 0 4.780 4.770 4.780 4.720 4.930 12,288,094 58,934,454 4.7961 45.45 45.35 45.45 44.88 46.87 1,292,453 45.599 -2.65%
2017-09-18 0 4.910 4.900 4.910 4.610 4.930 14,352,423 69,161,376 4.8188 46.68 46.59 46.68 43.83 46.87 1,509,578 45.815 6.74%
2017-09-15 0 4.600 4.600 4.620 4.540 4.650 7,612,346 35,050,549 4.6044 43.73 43.73 43.92 43.16 44.21 800,661 43.777 0.66%
2017-09-14 0 4.570 4.570 4.580 4.520 4.610 2,531,679 11,557,926 4.5653 43.45 43.45 43.54 42.97 43.83 266,280 43.405 0.44%
2017-09-13 0 4.550 4.550 4.570 4.510 4.720 6,686,783 30,804,788 4.6068 43.26 43.26 43.45 42.88 44.88 703,311 43.800 0.89%
2017-09-12 0 4.510 4.500 4.510 4.470 4.520 1,655,840 7,445,486 4.4965 42.88 42.78 42.88 42.50 42.97 174,160 42.751 0.22%
2017-09-11 0 4.500 4.480 4.500 4.460 4.550 3,763,792 16,933,967 4.4992 42.78 42.59 42.78 42.40 43.26 395,873 42.776 -0.44%
2017-09-08 0 4.520 4.500 4.520 4.450 4.540 3,065,636 13,787,651 4.4975 42.97 42.78 42.97 42.31 43.16 322,441 42.760 1.12%
2017-09-07 0 4.470 4.450 4.470 4.440 4.550 5,171,193 23,066,532 4.4606 42.50 42.31 42.50 42.21 43.26 543,902 42.409 -1.32%
2017-09-06 0 4.530 4.500 4.530 4.470 4.570 3,162,373 14,224,629 4.4981 43.07 42.78 43.07 42.50 43.45 332,616 42.766 -0.66%
2017-09-05 0 4.560 4.550 4.560 4.530 4.580 2,468,205 11,253,495 4.5594 43.35 43.26 43.35 43.07 43.54 259,604 43.349 0.66%
2017-09-04 0 4.530 4.530 4.540 4.470 4.640 5,740,302 26,003,691 4.5300 43.07 43.07 43.16 42.50 44.12 603,761 43.070 -1.09%
2017-09-01 0 4.580 4.580 4.600 4.510 4.810 15,975,886 74,789,802 4.6814 43.54 43.54 43.73 42.88 45.73 1,680,332 44.509 1.10%
2017-08-31 0 4.530 4.530 4.540 4.440 4.530 5,649,481 25,400,268 4.4960 43.07 43.07 43.16 42.21 43.07 594,208 42.746 1.12%
2017-08-30 0 4.480 4.440 4.480 4.390 4.550 6,934,530 30,922,754 4.4592 42.59 42.21 42.59 41.74 43.26 729,369 42.397 1.59%
2017-08-29 0 4.410 4.400 4.410 4.360 4.440 2,957,261 13,019,963 4.4027 41.93 41.83 41.93 41.45 42.21 311,043 41.859 -0.23%
2017-08-28 0 4.420 4.410 4.420 4.360 4.490 2,911,869 12,804,647 4.3974 42.02 41.93 42.02 41.45 42.69 306,268 41.809 0.23%
2017-08-25 0 4.410 4.410 4.420 4.370 4.480 4,241,977 18,702,816 4.4090 41.93 41.93 42.02 41.55 42.59 446,168 41.919 -1.34%
2017-08-24 0 4.470 4.470 4.490 4.420 4.490 3,843,109 17,104,521 4.4507 42.50 42.50 42.69 42.02 42.69 404,215 42.315 -0.22%
2017-08-22 0 4.480 4.470 4.480 4.440 4.550 5,751,260 25,795,222 4.4851 42.59 42.50 42.59 42.21 43.26 604,913 42.643 -0.67%
2017-08-21 0 4.510 4.510 4.520 4.480 4.580 6,758,276 30,501,262 4.5132 42.88 42.88 42.97 42.59 43.54 710,831 42.909 -1.10%
2017-08-18 0 4.560 4.550 4.560 4.350 4.570 18,994,950 85,551,174 4.5039 43.35 43.26 43.35 41.36 43.45 1,997,875 42.821 3.17%
2017-08-17 0 4.420 4.420 4.430 4.380 4.550 8,613,571 38,129,805 4.4267 42.02 42.02 42.12 41.64 43.26 905,969 42.087 -2.43%
2017-08-16 0 4.530 4.530 4.540 4.430 4.570 12,622,144 56,696,908 4.4919 43.07 43.07 43.16 42.12 43.45 1,327,588 42.707 0.22%
2017-08-15 0 4.520 4.510 4.520 4.350 4.650 34,358,299 155,432,933 4.5239 42.97 42.88 42.97 41.36 44.21 3,613,781 43.011 4.87%
2017-08-14 0 4.310 4.310 4.320 4.220 4.350 14,476,767 62,214,348 4.2975 40.98 40.98 41.07 40.12 41.36 1,522,656 40.859 2.38%
2017-08-11 0 4.210 4.190 4.210 4.090 4.230 18,199,119 75,889,507 4.1700 40.03 39.84 40.03 38.89 40.22 1,914,170 39.646 1.45%
2017-08-10 0 4.150 4.150 4.170 4.040 4.200 13,333,644 54,904,524 4.1177 39.46 39.46 39.65 38.41 39.93 1,402,423 39.150 -0.24%
2017-08-09 0 4.160 4.140 4.160 4.110 4.320 30,102,531 126,648,698 4.2072 39.55 39.36 39.55 39.08 41.07 3,166,163 40.001 5.05%
2017-08-08 0 3.960 3.950 3.960 3.920 3.980 3,473,531 13,738,362 3.9552 37.65 37.55 37.65 37.27 37.84 365,343 37.604 0.25%
2017-08-07 0 3.950 3.940 3.950 3.910 3.970 2,353,195 9,301,138 3.9526 37.55 37.46 37.55 37.17 37.75 247,507 37.579 0.77%
2017-08-04 0 3.920 3.920 3.930 3.900 3.960 2,114,236 8,292,286 3.9221 37.27 37.27 37.36 37.08 37.65 222,374 37.290 -0.51%
2017-08-03 0 3.940 3.930 3.940 3.850 3.990 5,544,727 21,842,284 3.9393 37.46 37.36 37.46 36.60 37.94 583,190 37.453 1.55%
2017-08-02 0 3.880 3.880 3.890 3.830 3.940 4,005,267 15,601,396 3.8952 36.89 36.89 36.98 36.41 37.46 421,271 37.034 0.78%
2017-08-01 0 3.850 3.850 3.860 3.850 3.890 2,938,382 11,363,957 3.8674 36.60 36.60 36.70 36.60 36.98 309,057 36.770 0.00%
2017-07-31 0 3.850 3.850 3.860 3.850 3.900 3,553,176 13,739,056 3.8667 36.60 36.60 36.70 36.60 37.08 373,721 36.763 -0.26%
2017-07-28 0 3.860 3.850 3.860 3.830 4.010 15,218,633 59,003,614 3.8771 36.70 36.60 36.70 36.41 38.13 1,600,685 36.861 -3.74%
2017-07-27 0 4.010 4.000 4.010 4.000 4.030 1,791,185 7,185,082 4.0114 38.13 38.03 38.13 38.03 38.32 188,396 38.138 -0.25%
2017-07-26 0 4.020 4.010 4.020 3.980 4.040 3,114,657 12,488,408 4.0096 38.22 38.13 38.22 37.84 38.41 327,597 38.121 0.00%
2017-07-25 0 4.020 4.010 4.020 4.000 4.070 2,750,501 11,038,587 4.0133 38.22 38.13 38.22 38.03 38.70 289,296 38.157 -0.25%
2017-07-24 0 4.030 4.020 4.030 4.000 4.060 3,432,007 13,823,695 4.0279 38.32 38.22 38.32 38.03 38.60 360,976 38.295 -0.49%
2017-07-21 0 4.050 4.050 4.060 4.030 4.090 3,159,744 12,807,505 4.0533 38.51 38.51 38.60 38.32 38.89 332,340 38.537 -0.49%
2017-07-20 0 4.070 4.070 4.080 4.040 4.120 5,439,627 22,244,132 4.0893 38.70 38.70 38.79 38.41 39.17 572,136 38.879 0.25%
2017-07-19 0 4.060 4.050 4.060 4.030 4.160 9,043,335 36,688,708 4.0570 38.60 38.51 38.60 38.32 39.55 951,171 38.572 0.25%
2017-07-18 0 4.050 4.030 4.050 4.000 4.130 6,885,034 27,935,362 4.0574 38.51 38.32 38.51 38.03 39.27 724,163 38.576 -1.46%
2017-07-17 0 4.110 4.100 4.110 4.090 4.280 7,009,892 29,261,642 4.1743 39.08 38.98 39.08 38.89 40.69 737,295 39.688 -3.07%
2017-07-14 0 4.240 4.220 4.240 4.040 4.390 19,294,992 82,408,720 4.2710 40.31 40.12 40.31 38.41 41.74 2,029,433 40.607 5.74%
2017-07-13 0 4.010 4.010 4.030 3.990 4.050 5,462,576 21,956,903 4.0195 38.13 38.13 38.32 37.94 38.51 574,550 38.216 -0.25%
2017-07-12 0 4.020 4.010 4.020 4.010 4.080 4,973,137 20,036,905 4.0290 38.22 38.13 38.22 38.13 38.79 523,071 38.306 -0.50%
2017-07-11 0 4.040 4.040 4.050 4.010 4.100 4,014,466 16,226,122 4.0419 38.41 38.41 38.51 38.13 38.98 422,239 38.429 -0.49%
2017-07-10 0 4.060 4.030 4.060 4.010 4.080 4,860,292 19,650,174 4.0430 38.60 38.32 38.60 38.13 38.79 511,202 38.439 1.50%
2017-07-07 0 4.000 4.000 4.010 3.970 4.020 4,781,797 19,136,310 4.0019 38.03 38.03 38.13 37.75 38.22 502,946 38.048 -0.50%
2017-07-06 0 4.020 4.020 4.030 3.990 4.050 4,374,162 17,563,466 4.0153 38.22 38.22 38.32 37.94 38.51 460,071 38.176 0.25%
2017-07-05 0 4.010 4.000 4.010 3.980 4.060 2,303,711 9,266,466 4.0224 38.13 38.03 38.13 37.84 38.60 242,303 38.243 -1.47%
2017-07-04 0 4.070 4.060 4.070 4.030 4.130 2,878,228 11,697,819 4.0642 38.70 38.60 38.70 38.32 39.27 302,730 38.641 -0.49%
2017-07-03 0 4.090 4.090 4.120 4.030 4.180 4,626,815 18,949,142 4.0955 38.89 38.89 39.17 38.32 39.74 486,645 38.938 -1.68%
2017-06-30 0 4.160 4.150 4.160 4.000 4.160 11,337,956 46,578,438 4.1082 39.55 39.46 39.55 38.03 39.55 1,192,518 39.059 2.72%
2017-06-29 0 4.050 4.030 4.050 3.960 4.060 11,431,970 45,930,516 4.0177 38.51 38.32 38.51 37.65 38.60 1,202,406 38.199 1.00%
2017-06-28 0 4.010 3.980 4.010 3.920 4.030 7,726,209 30,824,822 3.9896 38.13 37.84 38.13 37.27 38.32 812,637 37.932 1.26%
2017-06-27 0 3.960 3.960 3.980 3.920 4.060 11,014,550 43,739,990 3.9711 37.65 37.65 37.84 37.27 38.60 1,158,502 37.756 -1.98%
2017-06-26 0 4.040 4.020 4.040 4.000 4.110 5,410,016 21,820,944 4.0334 38.41 38.22 38.41 38.03 39.08 569,022 38.348 -0.74%
2017-06-23 0 4.070 4.070 4.100 4.030 4.120 10,484,474 42,877,336 4.0896 38.70 38.70 38.98 38.32 39.17 1,102,749 38.882 0.49%
2017-06-22 0 4.050 4.030 4.050 3.980 4.200 11,260,888 45,808,578 4.0679 38.51 38.32 38.51 37.84 39.93 1,184,412 38.676 -2.17%
2017-06-21 0 4.140 4.130 4.140 3.900 4.180 20,728,775 84,494,846 4.0762 39.36 39.27 39.36 37.08 39.74 2,180,238 38.755 5.61%
2017-06-20 0 3.920 3.910 3.920 3.810 4.080 24,237,913 94,943,461 3.9171 37.27 37.17 37.27 36.22 38.79 2,549,326 37.243 -2.24%
2017-06-19 0 4.010 4.010 4.040 4.010 4.230 20,778,447 85,381,369 4.1091 38.13 38.13 38.41 38.13 40.22 2,185,462 39.068 -1.72%
2017-06-16 0 4.080 4.080 4.090 4.080 4.500 33,877,129 144,937,231 4.2783 38.79 38.79 38.89 38.79 42.78 3,563,172 40.676 -9.53%
2017-06-15 0 4.510 4.510 4.530 4.450 5.030 29,611,680 137,150,056 4.6316 42.88 42.88 43.07 42.31 47.82 3,114,535 44.035 -13.27%
2017-06-14 0 5.200 5.190 5.200 5.200 5.400 6,241,750 32,759,703 5.2485 49.44 49.34 49.44 49.44 51.34 656,503 49.900 -3.17%
2017-06-13 0 5.370 5.360 5.370 5.360 5.540 3,040,573 16,395,539 5.3923 51.06 50.96 51.06 50.96 52.67 319,805 51.267 -3.07%
2017-06-12 0 5.540 5.500 5.540 5.500 5.570 799,382 4,417,599 5.5263 52.67 52.29 52.67 52.29 52.96 84,078 52.541 0.91%
2017-06-09 0 5.490 5.480 5.490 5.460 5.540 878,762 4,833,772 5.5007 52.20 52.10 52.20 51.91 52.67 92,428 52.298 0.55%
2017-06-08 0 5.460 5.450 5.460 5.440 5.570 8,456,179 46,280,103 5.4729 51.91 51.82 51.91 51.72 52.96 889,415 52.034 -0.55%
2017-06-07 0 5.490 5.480 5.490 5.430 5.510 1,346,883 7,366,699 5.4694 52.20 52.10 52.20 51.63 52.39 141,664 52.001 -0.18%
2017-06-06 0 5.500 5.500 5.510 5.490 5.600 1,003,901 5,550,803 5.5292 52.29 52.29 52.39 52.20 53.24 105,590 52.570 -0.90%
2017-06-05 0 5.550 5.550 5.560 5.500 5.630 7,486,955 41,755,738 5.5771 52.77 52.77 52.86 52.29 53.53 787,473 53.025 0.18%
2017-06-02 0 5.540 5.530 5.540 5.520 5.630 1,008,800 5,627,318 5.5782 52.67 52.58 52.67 52.48 53.53 106,105 53.035 -1.42%
2017-06-01 0 5.620 5.590 5.620 5.450 5.630 3,168,133 17,647,712 5.5704 53.43 53.15 53.43 51.82 53.53 333,222 52.961 2.93%
2017-05-31 0 5.460 5.450 5.460 5.420 5.500 5,701,151 31,181,600 5.4694 51.91 51.82 51.91 51.53 52.29 599,643 52.000 0.18%
2017-05-29 0 5.450 5.450 5.470 5.430 5.510 1,664,876 9,124,520 5.4806 51.82 51.82 52.01 51.63 52.39 175,110 52.107 -0.37%
2017-05-26 0 5.470 5.470 5.480 5.420 5.550 1,852,331 10,119,824 5.4633 52.01 52.01 52.10 51.53 52.77 194,827 51.943 -0.55%
2017-05-25 0 5.500 5.490 5.500 5.420 5.580 11,209,816 62,098,071 5.5396 52.29 52.20 52.29 51.53 53.05 1,179,040 52.668 -1.43%
2017-05-24 0 5.580 5.580 5.590 5.550 5.630 1,188,816 6,627,586 5.5749 53.05 53.05 53.15 52.77 53.53 125,039 53.004 -0.18%
2017-05-23 0 5.590 5.590 5.600 5.570 5.730 1,733,607 9,734,575 5.6152 53.15 53.15 53.24 52.96 54.48 182,340 53.387 -2.27%
2017-05-22 0 5.720 5.700 5.720 5.660 5.720 1,180,344 6,719,134 5.6925 54.38 54.19 54.38 53.81 54.38 124,148 54.122 0.70%
2017-05-19 0 5.680 5.670 5.680 5.650 5.720 606,253 3,447,371 5.6864 54.00 53.91 54.00 53.72 54.38 63,765 54.063 0.18%
2017-05-18 0 5.670 5.670 5.690 5.650 5.810 3,749,857 21,453,962 5.7213 53.91 53.91 54.10 53.72 55.24 394,407 54.395 -2.91%
2017-05-17 0 5.840 5.800 5.840 5.800 5.850 910,381 5,304,422 5.8266 55.52 55.14 55.52 55.14 55.62 95,753 55.397 0.69%
2017-05-16 0 5.800 5.800 5.810 5.800 5.900 1,000,657 5,854,199 5.8504 55.14 55.14 55.24 55.14 56.09 105,248 55.623 -1.53%
2017-05-15 0 5.890 5.880 5.890 5.870 6.030 845,645 4,986,581 5.8968 56.00 55.90 56.00 55.81 57.33 88,944 56.064 -1.34%
2017-05-12 0 5.970 5.930 5.970 5.900 6.030 1,413,490 8,444,749 5.9744 56.76 56.38 56.76 56.09 57.33 148,670 56.802 -0.50%
2017-05-11 0 6.000 5.970 6.000 5.900 6.020 3,564,293 21,192,440 5.9458 57.05 56.76 57.05 56.09 57.24 374,890 56.530 1.35%
2017-05-10 0 5.920 5.900 5.920 5.810 5.920 1,338,763 7,872,845 5.8807 56.28 56.09 56.28 55.24 56.28 140,810 55.911 0.51%
2017-05-09 0 5.890 5.840 5.890 5.810 5.890 1,412,077 8,264,992 5.8531 56.00 55.52 56.00 55.24 56.00 148,521 55.649 1.38%
2017-05-08 0 5.810 5.810 5.840 5.720 5.850 3,232,337 18,733,094 5.7955 55.24 55.24 55.52 54.38 55.62 339,975 55.101 2.47%
2017-05-05 0 5.670 5.670 5.690 5.600 5.800 5,229,674 29,631,802 5.6661 53.91 53.91 54.10 53.24 55.14 550,053 53.871 -2.24%
2017-05-04 0 5.800 5.790 5.800 5.770 6.020 3,505,617 20,668,461 5.8958 55.14 55.05 55.14 54.86 57.24 368,718 56.055 -3.33%
2017-05-02 0 6.000 5.990 6.000 5.970 6.070 1,094,749 6,572,242 6.0034 57.05 56.95 57.05 56.76 57.71 115,145 57.078 -0.66%
2017-04-28 0 6.040 6.030 6.040 6.000 6.070 1,695,415 10,238,872 6.0392 57.43 57.33 57.43 57.05 57.71 178,323 57.418 0.50%
2017-04-27 0 6.010 6.010 6.030 6.000 6.060 665,132 4,010,534 6.0297 57.14 57.14 57.33 57.05 57.62 69,958 57.328 0.00%
2017-04-26 0 6.010 5.980 6.010 5.980 6.070 2,740,306 16,478,582 6.0134 57.14 56.86 57.14 56.86 57.71 288,223 57.173 -0.33%
2017-04-25 0 6.030 6.020 6.030 5.980 6.120 5,503,224 33,253,864 6.0426 57.33 57.24 57.33 56.86 58.19 578,825 57.451 -0.33%
2017-04-24 0 6.050 6.020 6.050 6.000 6.120 2,578,320 15,623,035 6.0594 57.52 57.24 57.52 57.05 58.19 271,186 57.610 0.83%
2017-04-21 0 6.000 6.000 6.010 6.000 6.070 1,022,078 6,164,334 6.0312 57.05 57.05 57.14 57.05 57.71 107,501 57.342 0.00%
2017-04-20 0 6.000 6.000 6.010 5.990 6.090 6,156,804 37,008,503 6.0110 57.05 57.05 57.14 56.95 57.90 647,568 57.150 0.33%
2017-04-19 0 5.980 5.980 5.990 5.950 6.030 3,425,008 20,498,751 5.9850 56.86 56.86 56.95 56.57 57.33 360,240 56.903 -0.17%
2017-04-18 0 5.990 5.970 5.990 5.960 6.140 2,371,393 14,261,989 6.0142 56.95 56.76 56.95 56.67 58.38 249,421 57.180 -1.96%
2017-04-13 0 6.110 6.100 6.110 6.050 6.130 1,839,049 11,208,540 6.0947 58.09 58.00 58.09 57.52 58.28 193,430 57.946 0.33%
2017-04-12 0 6.090 6.080 6.090 6.010 6.160 5,271,531 31,958,284 6.0624 57.90 57.81 57.90 57.14 58.57 554,456 57.639 -0.98%
2017-04-11 0 6.150 6.130 6.150 6.130 6.330 2,476,526 15,290,268 6.1741 58.47 58.28 58.47 58.28 60.18 260,479 58.701 -1.76%
2017-04-10 0 6.260 6.220 6.260 6.190 6.330 2,641,561 16,424,847 6.2179 59.52 59.14 59.52 58.85 60.18 277,837 59.117 -0.63%
2017-04-07 0 6.300 6.290 6.300 6.250 6.400 2,367,597 14,933,938 6.3076 59.90 59.80 59.90 59.42 60.85 249,022 59.970 0.32%
2017-04-06 0 6.280 6.270 6.280 6.260 6.380 3,791,428 23,890,670 6.3012 59.71 59.61 59.71 59.52 60.66 398,780 59.909 -1.10%
2017-04-05 0 6.350 6.340 6.350 6.340 6.590 3,091,958 19,806,527 6.4058 60.37 60.28 60.37 60.28 62.65 325,210 60.904 -2.91%
2017-04-03 0 6.540 6.520 6.540 6.400 6.560 1,685,297 10,987,939 6.5199 62.18 61.99 62.18 60.85 62.37 177,258 61.988 0.46%
2017-03-31 0 6.510 6.500 6.510 6.480 6.670 2,005,750 13,099,311 6.5309 61.89 61.80 61.89 61.61 63.42 210,963 62.093 -1.36%
2017-03-30 0 6.600 6.590 6.600 6.580 6.810 1,563,157 10,362,669 6.6293 62.75 62.65 62.75 62.56 64.75 164,412 63.029 -2.08%
2017-03-29 0 6.740 6.700 6.740 6.640 6.790 1,477,006 9,893,358 6.6983 64.08 63.70 64.08 63.13 64.56 155,350 63.684 0.75%
2017-03-28 0 6.690 6.630 6.690 6.530 6.690 1,925,289 12,748,534 6.6216 63.61 63.04 63.61 62.08 63.61 202,501 62.956 1.67%
2017-03-27 0 6.580 6.580 6.600 6.560 6.680 1,178,170 7,783,652 6.6066 62.56 62.56 62.75 62.37 63.51 123,919 62.812 -2.81%
2017-03-24 0 6.770 6.750 6.770 6.600 6.770 4,285,496 28,813,105 6.7234 64.37 64.18 64.37 62.75 64.37 450,745 63.923 3.83%
2017-03-23 0 6.520 6.520 6.540 6.510 6.680 3,122,404 20,616,456 6.6028 61.99 61.99 62.18 61.89 63.51 328,412 62.776 -0.91%
2017-03-22 0 6.580 6.580 6.590 6.580 6.790 4,677,594 31,653,411 6.7670 62.56 62.56 62.65 62.56 64.56 491,986 64.338 -3.52%
2017-03-21 0 6.820 6.820 6.830 6.820 7.000 2,159,257 14,854,197 6.8793 64.84 64.84 64.94 64.84 66.55 227,109 65.406 -2.43%
2017-03-20 0 6.990 6.920 6.990 6.890 7.130 5,030,245 35,092,154 6.9762 66.46 65.79 66.46 65.51 67.79 529,078 66.327 1.45%
2017-03-17 0 6.890 6.890 6.910 6.850 6.970 2,466,919 17,061,069 6.9159 65.51 65.51 65.70 65.13 66.27 259,469 65.754 0.44%
2017-03-16 0 6.860 6.860 6.870 6.860 6.950 2,875,956 19,825,217 6.8934 65.22 65.22 65.32 65.22 66.08 302,491 65.540 -0.44%
2017-03-15 0 6.890 6.870 6.890 6.850 6.920 1,964,614 13,504,115 6.8737 65.51 65.32 65.51 65.13 65.79 206,637 65.352 -0.29%
2017-03-14 0 6.910 6.910 6.920 6.830 6.990 1,908,085 13,181,331 6.9081 65.70 65.70 65.79 64.94 66.46 200,691 65.680 -0.14%
2017-03-13 0 6.920 6.900 6.920 6.800 6.940 2,412,894 16,636,271 6.8947 65.79 65.60 65.79 64.65 65.98 253,786 65.552 1.32%
2017-03-10 0 6.830 6.830 6.850 6.830 7.000 1,855,997 12,795,362 6.8941 64.94 64.94 65.13 64.94 66.55 195,212 65.546 -0.29%
2017-03-09 0 6.850 6.850 6.880 6.840 7.050 1,936,728 13,365,203 6.9009 65.13 65.13 65.41 65.03 67.03 203,704 65.611 -3.39%
2017-03-08 0 7.090 7.070 7.090 7.010 7.140 1,711,830 12,129,102 7.0855 67.41 67.22 67.41 66.65 67.88 180,049 67.366 0.42%
2017-03-07 0 7.060 7.060 7.080 7.040 7.170 4,703,624 33,413,676 7.1038 67.12 67.12 67.31 66.93 68.17 494,724 67.540 0.00%
2017-03-06 0 7.060 7.050 7.060 6.990 7.110 3,620,818 25,558,839 7.0589 67.12 67.03 67.12 66.46 67.60 380,835 67.113 -0.28%
2017-03-03 0 7.080 7.060 7.080 7.000 7.180 5,568,027 39,615,699 7.1149 67.31 67.12 67.31 66.55 68.26 585,641 67.645 -1.39%
2017-03-02 0 7.180 7.180 7.200 7.160 7.380 4,863,684 35,231,857 7.2439 68.26 68.26 68.45 68.07 70.17 511,559 68.872 -0.83%
2017-03-01 0 7.240 7.230 7.240 7.240 7.520 6,314,923 46,684,191 7.3927 68.83 68.74 68.83 68.83 71.50 664,199 70.286 -1.50%
2017-02-28 0 7.350 7.320 7.350 7.230 7.590 5,725,307 42,279,559 7.3847 69.88 69.60 69.88 68.74 72.16 602,184 70.210 -1.08%
2017-02-27 0 7.430 7.430 7.450 7.200 7.620 9,479,237 70,747,556 7.4634 70.64 70.64 70.83 68.45 72.45 997,019 70.959 1.92%
2017-02-24 0 7.290 7.220 7.290 6.700 7.440 19,065,289 135,394,456 7.1016 69.31 68.64 69.31 63.70 70.74 2,005,273 67.519 7.36%
2017-02-23 0 6.790 6.790 6.800 6.170 6.790 16,646,097 107,975,713 6.4865 64.56 64.56 64.65 58.66 64.56 1,750,825 61.671 8.81%
2017-02-22 0 6.240 6.230 6.240 6.170 6.390 3,475,820 21,707,645 6.2453 59.33 59.23 59.33 58.66 60.75 365,584 59.378 -0.64%
2017-02-21 0 6.280 6.250 6.280 6.080 6.330 5,897,416 36,807,870 6.2414 59.71 59.42 59.71 57.81 60.18 620,286 59.340 3.12%
2017-02-20 0 6.090 6.090 6.100 6.060 6.150 2,375,337 14,524,827 6.1148 57.90 57.90 58.00 57.62 58.47 249,836 58.137 0.50%
2017-02-17 0 6.060 6.060 6.070 6.040 6.170 2,924,927 17,828,484 6.0954 57.62 57.62 57.71 57.43 58.66 307,642 57.952 0.17%
2017-02-16 0 6.050 6.050 6.090 5.990 6.130 3,380,793 20,520,889 6.0698 57.52 57.52 57.90 56.95 58.28 355,589 57.710 0.83%
2017-02-15 0 6.000 5.990 6.000 5.990 6.040 2,494,121 14,979,060 6.0057 57.05 56.95 57.05 56.95 57.43 262,330 57.100 0.00%
2017-02-14 0 6.000 5.990 6.000 5.980 6.050 3,708,227 22,248,434 5.9997 57.05 56.95 57.05 56.86 57.52 390,029 57.043 -0.33%
2017-02-13 0 6.020 6.020 6.040 6.000 6.050 2,253,597 13,567,887 6.0205 57.24 57.24 57.43 57.05 57.52 237,032 57.241 0.17%
2017-02-10 0 6.010 6.010 6.020 5.970 6.050 1,995,337 12,026,956 6.0275 57.14 57.14 57.24 56.76 57.52 209,868 57.307 0.17%
2017-02-09 0 6.000 5.990 6.000 5.910 6.040 2,284,955 13,723,523 6.0060 57.05 56.95 57.05 56.19 57.43 240,330 57.103 0.00%
2017-02-08 0 6.000 5.990 6.000 6.000 6.070 2,599,296 15,679,258 6.0321 57.05 56.95 57.05 57.05 57.71 273,392 57.351 -0.83%
2017-02-07 0 6.050 6.040 6.050 6.010 6.060 2,778,658 16,774,428 6.0369 57.52 57.43 57.52 57.14 57.62 292,257 57.396 1.17%
2017-02-06 0 5.980 5.980 6.000 5.980 6.080 2,613,725 15,742,180 6.0229 56.86 56.86 57.05 56.86 57.81 274,910 57.263 -0.33%
2017-02-03 0 6.000 6.000 6.010 5.980 6.050 1,276,699 7,673,048 6.0101 57.05 57.05 57.14 56.86 57.52 134,282 57.141 -0.33%
2017-02-02 0 6.020 6.010 6.020 6.000 6.080 1,650,629 9,942,779 6.0236 57.24 57.14 57.24 57.05 57.81 173,612 57.270 -0.33%
2017-02-01 0 6.040 6.040 6.050 6.040 6.360 3,865,712 23,719,967 6.1360 57.43 57.43 57.52 57.43 60.47 406,593 58.338 -0.49%
2017-01-27 0 6.070 6.060 6.070 6.010 6.100 656,651 3,978,890 6.0594 57.71 57.62 57.71 57.14 58.00 69,066 57.610 0.50%
2017-01-26 0 6.040 6.040 6.050 6.000 6.060 975,894 5,877,246 6.0224 57.43 57.43 57.52 57.05 57.62 102,644 57.259 0.83%
2017-01-25 0 5.990 5.990 6.000 5.960 6.080 1,129,957 6,808,247 6.0252 56.95 56.95 57.05 56.67 57.81 118,848 57.285 -0.50%
2017-01-24 0 6.020 5.990 6.020 5.980 6.110 1,973,155 11,848,756 6.0050 57.24 56.95 57.24 56.86 58.09 207,535 57.093 -0.66%
2017-01-23 0 6.060 6.030 6.060 6.020 6.130 1,289,526 7,790,386 6.0413 57.62 57.33 57.62 57.24 58.28 135,631 57.438 -0.16%
2017-01-20 0 6.070 6.070 6.110 6.060 6.150 1,027,501 6,260,974 6.0934 57.71 57.71 58.09 57.62 58.47 108,072 57.933 -1.14%
2017-01-19 0 6.140 6.120 6.140 6.070 6.150 1,642,329 10,033,275 6.1092 58.38 58.19 58.38 57.71 58.47 172,739 58.083 1.15%
2017-01-18 0 6.070 6.070 6.090 6.030 6.160 1,337,253 8,149,747 6.0944 57.71 57.71 57.90 57.33 58.57 140,651 57.943 0.00%
2017-01-17 0 6.070 6.070 6.100 6.050 6.150 1,196,876 7,287,963 6.0892 57.71 57.71 58.00 57.52 58.47 125,887 57.893 -0.49%
2017-01-16 0 6.100 6.100 6.110 6.070 6.180 1,376,291 8,406,949 6.1084 58.00 58.00 58.09 57.71 58.76 144,757 58.076 0.16%
2017-01-13 0 6.090 6.090 6.110 6.080 6.160 1,123,485 6,851,413 6.0984 57.90 57.90 58.09 57.81 58.57 118,167 57.981 -0.98%
2017-01-12 0 6.150 6.120 6.150 6.080 6.230 1,715,582 10,504,205 6.1228 58.47 58.19 58.47 57.81 59.23 180,444 58.213 -0.81%
2017-01-11 0 6.200 6.180 6.200 6.100 6.210 1,687,101 10,388,308 6.1575 58.95 58.76 58.95 58.00 59.04 177,448 58.543 0.81%
2017-01-10 0 6.150 6.120 6.150 6.110 6.240 1,419,365 8,740,230 6.1578 58.47 58.19 58.47 58.09 59.33 149,288 58.546 -0.32%
2017-01-09 0 6.170 6.150 6.170 6.100 6.300 1,556,497 9,612,252 6.1756 58.66 58.47 58.66 58.00 59.90 163,711 58.715 0.98%
2017-01-06 0 6.110 6.110 6.150 6.110 6.190 2,015,441 12,400,983 6.1530 58.09 58.09 58.47 58.09 58.85 211,983 58.500 -1.45%
2017-01-05 0 6.200 6.160 6.200 6.120 6.260 1,795,298 11,106,582 6.1865 58.95 58.57 58.95 58.19 59.52 188,828 58.818 0.16%
2017-01-04 0 6.190 6.170 6.190 6.110 6.210 1,174,569 7,263,462 6.1839 58.85 58.66 58.85 58.09 59.04 123,540 58.794 0.32%
2017-01-03 0 6.170 6.170 6.210 6.000 6.220 799,691 4,926,618 6.1607 58.66 58.66 59.04 57.05 59.14 84,111 58.573 1.31%
2016-12-30 0 6.090 6.080 6.090 6.060 6.180 1,444,095 8,820,523 6.1080 57.90 57.81 57.90 57.62 58.76 151,889 58.072 0.33%
2016-12-29 0 6.070 6.070 6.080 6.070 6.170 1,554,811 9,511,418 6.1174 57.71 57.71 57.81 57.71 58.66 163,534 58.162 -1.94%
2016-12-28 0 6.190 6.190 6.220 6.110 6.220 4,081,317 25,058,740 6.1399 58.85 58.85 59.14 58.09 59.14 429,270 58.375 -0.48%
2016-12-23 0 6.220 6.220 6.240 6.200 6.360 890,313 5,594,592 6.2838 59.14 59.14 59.33 58.95 60.47 93,642 59.744 -1.27%
2016-12-22 0 6.300 6.300 6.330 6.120 6.350 1,573,500 9,872,041 6.2739 59.90 59.90 60.18 58.19 60.37 165,500 59.650 2.27%
2016-12-21 0 6.160 6.150 6.160 6.140 6.250 1,592,008 9,839,840 6.1808 58.57 58.47 58.57 58.38 59.42 167,446 58.764 0.16%
2016-12-20 0 6.150 6.150 6.170 6.150 6.300 1,532,853 9,527,998 6.2159 58.47 58.47 58.66 58.47 59.90 161,224 59.098 -2.69%
2016-12-19 0 6.320 6.300 6.320 6.270 6.390 940,621 5,937,922 6.3128 60.09 59.90 60.09 59.61 60.75 98,934 60.019 -1.10%
2016-12-16 0 6.390 6.340 6.390 6.220 6.410 667,916 4,244,685 6.3551 60.75 60.28 60.75 59.14 60.94 70,251 60.422 1.11%
2016-12-15 0 6.320 6.320 6.350 6.280 6.410 845,438 5,362,843 6.3433 60.09 60.09 60.37 59.71 60.94 88,923 60.309 -1.56%
2016-12-14 0 6.420 6.410 6.420 6.350 6.480 588,391 3,784,780 6.4324 61.04 60.94 61.04 60.37 61.61 61,887 61.157 0.47%
2016-12-13 0 6.390 6.350 6.390 6.250 6.440 2,590,252 16,296,366 6.2914 60.75 60.37 60.75 59.42 61.23 272,441 59.816 2.24%
2016-12-12 0 6.250 6.250 6.270 6.250 6.440 750,032 4,715,859 6.2875 59.42 59.42 59.61 59.42 61.23 78,888 59.779 -2.19%
2016-12-09 0 6.390 6.370 6.390 6.320 6.450 1,052,002 6,714,676 6.3828 60.75 60.56 60.75 60.09 61.32 110,649 60.685 -0.78%
2016-12-08 0 6.440 6.410 6.440 6.390 6.490 793,646 5,103,311 6.4302 61.23 60.94 61.23 60.75 61.70 83,475 61.136 0.62%
2016-12-07 0 6.400 6.380 6.400 6.340 6.480 787,392 5,026,667 6.3839 60.85 60.66 60.85 60.28 61.61 82,817 60.696 -1.23%
2016-12-06 0 6.480 6.460 6.480 6.390 6.570 892,484 5,759,781 6.4537 61.61 61.42 61.61 60.75 62.46 93,871 61.359 1.25%
2016-12-05 0 6.400 6.370 6.400 6.360 6.600 650,548 4,184,179 6.4318 60.85 60.56 60.85 60.47 62.75 68,424 61.151 -1.54%
2016-12-02 0 6.500 6.450 6.500 6.350 6.500 1,353,872 8,715,872 6.4377 61.80 61.32 61.80 60.37 61.80 142,399 61.207 1.72%
2016-12-01 0 6.390 6.350 6.390 6.250 6.390 1,040,919 6,609,667 6.3498 60.75 60.37 60.75 59.42 60.75 109,483 60.372 0.63%
2016-11-30 0 6.350 6.350 6.360 6.260 6.480 3,783,749 23,796,951 6.2893 60.37 60.37 60.47 59.52 61.61 397,972 59.796 -1.40%
2016-11-29 0 6.440 6.410 6.440 6.300 6.550 2,337,911 15,001,339 6.4166 61.23 60.94 61.23 59.90 62.27 245,900 61.006 2.71%
2016-11-28 0 6.270 6.260 6.270 6.260 6.340 640,626 4,036,518 6.3009 59.61 59.52 59.61 59.52 60.28 67,381 59.906 -0.95%
2016-11-25 0 6.330 6.300 6.330 6.230 6.340 954,014 5,983,123 6.2715 60.18 59.90 60.18 59.23 60.28 100,343 59.627 0.48%
2016-11-24 0 6.300 6.270 6.300 6.230 6.350 554,707 3,488,769 6.2894 59.90 59.61 59.90 59.23 60.37 58,344 59.797 0.00%
2016-11-23 0 6.300 6.300 6.330 6.290 6.360 1,490,383 9,432,449 6.3289 59.90 59.90 60.18 59.80 60.47 156,757 60.172 -0.63%
2016-11-22 0 6.340 6.340 6.370 6.240 6.580 3,899,088 24,777,954 6.3548 60.28 60.28 60.56 59.33 62.56 410,103 60.419 -3.79%
2016-11-21 0 6.590 6.580 6.590 6.510 6.600 5,447,402 35,916,514 6.5933 62.65 62.56 62.65 61.89 62.75 572,954 62.687 0.00%
2016-11-18 0 6.590 6.570 6.590 6.530 6.620 1,744,749 11,485,156 6.5827 62.65 62.46 62.65 62.08 62.94 183,511 62.586 -0.90%
2016-11-17 0 6.650 6.630 6.650 6.400 6.720 2,529,485 16,797,228 6.6406 63.23 63.04 63.23 60.85 63.89 266,049 63.136 0.15%
2016-11-16 0 6.640 6.630 6.640 6.310 6.640 3,640,854 23,715,485 6.5137 63.13 63.04 63.13 59.99 63.13 382,942 61.930 5.23%
2016-11-15 0 6.310 6.300 6.310 6.150 6.310 1,254,070 7,836,085 6.2485 59.99 59.90 59.99 58.47 59.99 131,902 59.408 2.27%
2016-11-14 0 6.170 6.170 6.180 6.130 6.240 931,589 5,758,713 6.1816 58.66 58.66 58.76 58.28 59.33 97,984 58.772 -0.80%
2016-11-11 0 6.220 6.220 6.260 6.120 6.300 1,078,695 6,721,746 6.2314 59.14 59.14 59.52 58.19 59.90 113,456 59.245 -1.11%
2016-11-10 0 6.290 6.250 6.290 6.180 6.370 1,137,372 7,135,825 6.2740 59.80 59.42 59.80 58.76 60.56 119,628 59.650 2.95%
2016-11-09 0 6.110 6.110 6.120 6.050 6.330 1,723,759 10,562,600 6.1277 58.09 58.09 58.19 57.52 60.18 181,304 58.259 -2.24%
2016-11-08 0 6.250 6.240 6.250 6.200 6.300 697,625 4,348,697 6.2336 59.42 59.33 59.42 58.95 59.90 73,376 59.266 0.16%
2016-11-07 0 6.240 6.220 6.240 6.180 6.240 1,092,522 6,792,374 6.2172 59.33 59.14 59.33 58.76 59.33 114,911 59.110 0.81%
2016-11-04 0 6.190 6.190 6.200 6.190 6.290 1,787,200 11,143,007 6.2349 58.85 58.85 58.95 58.85 59.80 187,976 59.279 -1.59%
2016-11-03 0 6.290 6.290 6.310 6.290 6.380 1,428,200 9,048,496 6.3356 59.80 59.80 59.99 59.80 60.66 150,217 60.236 -0.32%
2016-11-02 0 6.310 6.300 6.310 6.260 6.390 1,734,768 10,942,458 6.3077 59.99 59.90 59.99 59.52 60.75 182,462 59.971 -0.47%
2016-11-01 0 6.340 6.330 6.340 6.340 6.480 2,440,850 15,647,949 6.4109 60.28 60.18 60.28 60.28 61.61 256,727 60.952 -0.94%
2016-10-31 0 6.400 6.400 6.430 6.400 6.810 4,488,800 29,320,417 6.5319 60.85 60.85 61.13 60.85 64.75 472,129 62.103 -7.38%
2016-10-28 0 6.910 6.900 6.910 6.890 6.940 1,361,216 9,406,612 6.9104 65.70 65.60 65.70 65.51 65.98 143,172 65.702 -0.29%
2016-10-27 0 6.930 6.910 6.930 6.800 6.950 1,878,308 12,965,626 6.9028 65.89 65.70 65.89 64.65 66.08 197,559 65.629 0.58%
2016-10-26 0 6.890 6.890 6.910 6.720 6.950 2,455,466 16,897,714 6.8817 65.51 65.51 65.70 63.89 66.08 258,264 65.428 0.88%
2016-10-25 0 6.830 6.810 6.830 6.640 6.830 1,845,462 12,505,481 6.7763 64.94 64.75 64.94 63.13 64.94 194,104 64.427 0.74%
2016-10-24 0 6.780 6.740 6.780 6.520 6.780 2,709,243 18,226,804 6.7276 64.46 64.08 64.46 61.99 64.46 284,956 63.964 3.04%
2016-10-20 0 6.580 6.550 6.580 6.410 6.600 835,856 5,456,803 6.5284 62.56 62.27 62.56 60.94 62.75 87,915 62.069 1.08%
2016-10-19 0 6.510 6.500 6.510 6.460 6.610 1,181,008 7,733,661 6.5484 61.89 61.80 61.89 61.42 62.85 124,218 62.259 0.46%
2016-10-18 0 6.480 6.480 6.500 6.430 6.600 783,145 5,078,620 6.4849 61.61 61.61 61.80 61.13 62.75 82,371 61.656 -1.22%
2016-10-17 0 6.560 6.520 6.560 6.510 6.640 271,304 1,775,355 6.5438 62.37 61.99 62.37 61.89 63.13 28,536 62.216 -1.06%
2016-10-14 0 6.630 6.600 6.630 6.510 6.660 816,104 5,376,406 6.5879 63.04 62.75 63.04 61.89 63.32 85,837 62.635 1.22%
2016-10-13 0 6.550 6.510 6.550 6.500 6.690 898,225 5,864,480 6.5290 62.27 61.89 62.27 61.80 63.61 94,475 62.075 -1.50%
2016-10-12 0 6.650 6.640 6.650 6.570 6.670 605,074 4,010,324 6.6278 63.23 63.13 63.23 62.46 63.42 63,641 63.015 1.06%
2016-10-11 0 6.580 6.540 6.580 6.530 6.740 979,831 6,470,500 6.6037 62.56 62.18 62.56 62.08 64.08 103,058 62.785 -1.50%
2016-10-07 0 6.680 6.670 6.680 6.670 6.790 429,611 2,880,689 6.7053 63.51 63.42 63.51 63.42 64.56 45,186 63.752 -1.18%
2016-10-06 0 6.760 6.730 6.760 6.620 6.760 2,085,867 13,929,206 6.6779 64.27 63.99 64.27 62.94 64.27 219,390 63.491 2.11%
2016-10-05 0 6.620 6.580 6.620 6.520 6.680 1,308,889 8,637,784 6.5993 62.94 62.56 62.94 61.99 63.51 137,668 62.744 0.15%
2016-10-04 0 6.610 6.610 6.620 6.550 6.700 2,698,088 17,830,798 6.6087 62.85 62.85 62.94 62.27 63.70 283,783 62.833 0.30%
2016-10-03 0 6.590 6.580 6.590 6.370 6.710 3,032,079 19,931,049 6.5734 62.65 62.56 62.65 60.56 63.80 318,912 62.497 4.77%
2016-09-30 0 6.290 6.290 6.330 6.290 6.520 3,097,700 19,729,250 6.3690 59.80 59.80 60.18 59.80 61.99 325,814 60.554 -3.68%
2016-09-29 0 6.530 6.530 6.560 6.510 6.560 1,472,243 9,627,844 6.5396 62.08 62.08 62.37 61.89 62.37 154,849 62.176 0.77%
2016-09-28 0 6.480 6.470 6.480 6.380 6.480 1,639,700 10,565,378 6.4435 61.61 61.51 61.61 60.66 61.61 172,462 61.262 -0.46%
2016-09-27 0 6.510 6.470 6.510 6.350 6.530 965,576 6,251,305 6.4742 61.89 61.51 61.89 60.37 62.08 101,559 61.554 0.77%
2016-09-26 0 6.460 6.450 6.460 6.450 6.800 2,391,868 15,593,803 6.5195 61.42 61.32 61.42 61.32 64.65 251,575 61.985 -3.44%
2016-09-23 0 6.690 6.680 6.690 6.600 6.840 2,808,300 18,884,085 6.7244 63.61 63.51 63.61 62.75 65.03 295,375 63.933 -1.91%
2016-09-22 0 6.820 6.820 6.860 6.810 7.110 1,885,843 13,054,908 6.9226 64.84 64.84 65.22 64.75 67.60 198,352 65.817 -2.71%
2016-09-21 0 7.010 7.010 7.020 6.860 7.160 7,203,868 50,766,983 7.0472 66.65 66.65 66.74 65.22 68.07 757,698 67.002 4.32%
2016-09-20 0 6.720 6.710 6.720 6.680 6.900 973,712 6,584,967 6.7627 63.89 63.80 63.89 63.51 65.60 102,414 64.297 -0.74%
2016-09-19 0 6.770 6.770 6.780 6.670 6.890 943,804 6,444,327 6.8280 64.37 64.37 64.46 63.42 65.51 99,269 64.918 0.45%
2016-09-15 0 6.740 6.690 6.740 6.650 6.800 738,813 4,959,997 6.7135 64.08 63.61 64.08 63.23 64.65 77,708 63.829 0.75%
2016-09-14 0 6.690 6.680 6.690 6.640 6.790 703,169 4,703,463 6.6890 63.61 63.51 63.61 63.13 64.56 73,959 63.596 -0.15%
2016-09-13 0 6.700 6.690 6.700 6.650 6.760 1,124,549 7,531,693 6.6975 63.70 63.61 63.70 63.23 64.27 118,279 63.677 0.60%
2016-09-12 0 6.660 6.650 6.660 6.650 6.870 1,975,043 13,182,002 6.6743 63.32 63.23 63.32 63.23 65.32 207,734 63.456 -4.17%
2016-09-09 0 6.950 6.940 6.950 6.910 7.040 1,111,161 7,740,372 6.9660 66.08 65.98 66.08 65.70 66.93 116,871 66.230 -0.71%
2016-09-08 0 7.000 6.980 7.000 6.940 7.020 3,896,276 27,216,611 6.9853 66.55 66.36 66.55 65.98 66.74 409,808 66.413 1.30%
2016-09-07 0 6.910 6.900 6.910 6.900 7.050 1,417,738 9,850,605 6.9481 65.70 65.60 65.70 65.60 67.03 149,117 66.060 -1.29%
2016-09-06 0 7.000 7.000 7.010 6.840 7.050 1,514,047 10,542,228 6.9629 66.55 66.55 66.65 65.03 67.03 159,246 66.201 0.72%
2016-09-05 0 6.950 6.890 6.950 6.850 6.950 1,663,019 11,474,124 6.8996 66.08 65.51 66.08 65.13 66.08 174,915 65.598 1.46%
2016-09-02 0 6.850 6.840 6.850 6.800 7.040 2,438,347 16,822,868 6.8993 65.13 65.03 65.13 64.65 66.93 256,464 65.596 -1.72%
2016-09-01 0 6.970 6.950 6.970 6.810 6.980 3,023,681 20,745,339 6.8610 66.27 66.08 66.27 64.75 66.36 318,029 65.231 1.60%
2016-08-31 0 6.860 6.840 6.860 6.710 6.860 2,352,626 15,968,252 6.7874 65.22 65.03 65.22 63.80 65.22 247,448 64.532 2.24%
2016-08-30 0 6.710 6.660 6.710 6.620 6.730 2,830,689 18,839,223 6.6553 63.80 63.32 63.80 62.94 63.99 297,730 63.276 0.90%
2016-08-29 0 6.650 6.640 6.650 6.530 6.650 1,673,821 11,040,219 6.5958 63.23 63.13 63.23 62.08 63.23 176,051 62.710 1.06%
2016-08-26 0 6.580 6.550 6.580 6.440 6.590 799,518 5,213,248 6.5205 62.56 62.27 62.56 61.23 62.65 84,093 61.994 0.46%
2016-08-25 0 6.550 6.540 6.550 6.390 6.560 895,965 5,818,042 6.4936 62.27 62.18 62.27 60.75 62.37 94,237 61.738 1.71%
2016-08-24 0 6.440 6.410 6.440 6.360 6.500 766,956 4,910,803 6.4030 61.23 60.94 61.23 60.47 61.80 80,668 60.877 0.00%
2016-08-23 0 6.440 6.420 6.440 6.360 6.480 1,137,459 7,298,852 6.4168 61.23 61.04 61.23 60.47 61.61 119,637 61.008 0.00%
2016-08-22 0 6.440 6.440 6.470 6.410 6.680 2,179,897 14,176,837 6.5034 61.23 61.23 61.51 60.94 63.51 229,280 61.832 -3.45%
2016-08-19 0 6.670 6.670 6.680 6.520 6.770 3,887,387 25,858,317 6.6519 63.42 63.42 63.51 61.99 64.37 408,873 63.243 2.46%
2016-08-18 0 6.510 6.500 6.510 6.450 6.590 1,234,326 8,031,079 6.5064 61.89 61.80 61.89 61.32 62.65 129,826 61.861 1.09%
2016-08-17 0 6.440 6.430 6.440 6.420 6.590 598,912 3,866,068 6.4552 61.23 61.13 61.23 61.04 62.65 62,993 61.373 -1.68%
2016-08-16 0 6.550 6.540 6.550 6.420 6.600 1,537,331 9,956,831 6.4767 62.27 62.18 62.27 61.04 62.75 161,695 61.578 -0.46%
2016-08-15 0 6.580 6.540 6.580 6.420 6.580 1,584,241 10,354,523 6.5360 62.56 62.18 62.56 61.04 62.56 166,629 62.141 2.97%
2016-08-12 0 6.390 6.390 6.400 6.350 6.450 949,957 6,063,283 6.3827 60.75 60.75 60.85 60.37 61.32 99,916 60.684 1.27%
2016-08-11 0 6.310 6.300 6.320 6.290 6.390 367,107 2,324,508 6.3320 59.99 59.90 60.09 59.80 60.75 38,612 60.202 0.48%
2016-08-10 0 6.280 6.280 6.290 6.250 6.370 621,484 3,925,539 6.3164 59.71 59.71 59.80 59.42 60.56 65,367 60.054 -1.41%
2016-08-09 0 6.370 6.370 6.380 6.310 6.400 1,129,512 7,185,442 6.3615 60.56 60.56 60.66 59.99 60.85 118,801 60.483 0.95%
2016-08-08 0 6.310 6.310 6.320 6.230 6.360 1,044,375 6,555,872 6.2773 59.99 59.99 60.09 59.23 60.47 109,847 59.682 1.77%
2016-08-05 0 6.200 6.190 6.200 6.170 6.240 827,036 5,116,986 6.1871 58.95 58.85 58.95 58.66 59.33 86,987 58.825 -0.80%
2016-08-04 0 6.250 6.240 6.250 6.180 6.300 933,614 5,800,929 6.2134 59.42 59.33 59.42 58.76 59.90 98,197 59.074 -0.79%
2016-08-03 0 6.300 6.230 6.300 6.000 6.300 3,947,188 24,304,569 6.1574 59.90 59.23 59.90 57.05 59.90 415,162 58.542 1.12%
2016-08-01 0 6.230 6.210 6.230 6.110 6.300 1,761,012 10,936,793 6.2105 59.23 59.04 59.23 58.09 59.90 185,222 59.047 0.16%
2016-07-29 0 6.220 6.220 6.230 6.110 6.480 2,980,346 18,453,387 6.1917 59.14 59.14 59.23 58.09 61.61 313,471 58.868 -3.42%
2016-07-28 0 6.440 6.410 6.440 6.190 6.510 1,815,772 11,637,736 6.4092 61.23 60.94 61.23 58.85 61.89 190,982 60.936 2.06%
2016-07-27 0 6.310 6.290 6.310 6.160 6.310 2,810,407 17,515,639 6.2324 59.99 59.80 59.99 58.57 59.99 295,597 59.255 0.32%
2016-07-26 0 6.290 6.280 6.290 6.280 6.460 823,120 5,191,612 6.3072 59.80 59.71 59.80 59.71 61.42 86,575 59.967 -0.32%
2016-07-25 0 6.310 6.300 6.310 6.300 6.440 758,214 4,789,763 6.3172 59.99 59.90 59.99 59.90 61.23 79,748 60.061 -1.10%
2016-07-22 0 6.380 6.400 6.410 6.290 6.400 2,422,373 15,363,973 6.3425 60.66 60.85 60.94 59.80 60.85 254,783 60.302 0.63%
2016-07-21 0 6.340 6.330 6.340 6.300 6.510 3,065,005 19,445,766 6.3444 60.28 60.18 60.28 59.90 61.89 322,375 60.320 -2.16%
2016-07-20 0 6.480 6.460 6.480 6.440 6.670 4,930,353 32,117,977 6.5143 61.61 61.42 61.61 61.23 63.42 518,571 61.936 -2.85%
2016-07-19 0 6.670 6.660 6.670 6.230 6.680 17,698,872 114,525,859 6.4708 63.42 63.32 63.42 59.23 63.51 1,861,555 61.522 9.70%
2016-07-18 0 6.080 6.080 6.090 5.960 6.160 2,485,300 15,065,763 6.0619 57.81 57.81 57.90 56.67 58.57 261,402 57.634 0.33%
2016-07-15 0 6.060 6.050 6.060 5.770 6.110 4,154,913 24,911,689 5.9957 57.62 57.52 57.62 54.86 58.09 437,011 57.005 4.66%
2016-07-14 0 5.790 5.790 5.800 5.710 5.800 927,833 5,358,551 5.7753 55.05 55.05 55.14 54.29 55.14 97,589 54.909 0.17%
2016-07-13 0 5.780 5.780 5.790 5.750 5.810 1,876,630 10,845,096 5.7790 54.95 54.95 55.05 54.67 55.24 197,383 54.945 1.05%
2016-07-12 0 5.720 5.720 5.730 5.720 5.830 1,506,236 8,683,987 5.7654 54.38 54.38 54.48 54.38 55.43 158,425 54.815 -1.55%
2016-07-11 0 5.810 5.800 5.810 5.770 5.840 1,673,644 9,711,198 5.8024 55.24 55.14 55.24 54.86 55.52 176,033 55.167 0.69%
2016-07-08 0 5.770 5.760 5.770 5.670 5.800 1,664,752 9,576,737 5.7527 54.86 54.76 54.86 53.91 55.14 175,097 54.694 0.87%
2016-07-07 0 5.720 5.690 5.720 5.680 5.850 1,807,488 10,314,606 5.7066 54.38 54.10 54.38 54.00 55.62 190,110 54.256 -0.69%
2016-07-06 0 5.760 5.750 5.760 5.590 5.810 2,508,942 14,263,539 5.6851 54.76 54.67 54.76 53.15 55.24 263,889 54.051 2.13%
2016-07-05 0 5.640 5.640 5.650 5.640 5.850 2,308,137 13,173,734 5.7075 53.62 53.62 53.72 53.62 55.62 242,768 54.265 -4.24%
2016-07-04 0 5.890 5.880 5.890 5.740 5.980 4,510,445 26,498,576 5.8749 56.00 55.90 56.00 54.57 56.86 474,405 55.856 2.26%
2016-06-30 0 5.760 5.720 5.770 5.700 5.860 2,061,081 11,856,486 5.7526 54.76 54.38 54.86 54.19 55.71 216,783 54.693 0.35%
2016-06-29 0 5.740 5.730 5.740 5.640 5.790 1,828,761 10,473,579 5.7271 54.57 54.48 54.57 53.62 55.05 192,348 54.451 1.59%
2016-06-28 0 5.650 5.630 5.650 5.480 5.730 2,724,107 15,347,786 5.6341 53.72 53.53 53.72 52.10 54.48 286,520 53.566 3.29%
2016-06-27 0 5.470 5.460 5.470 5.340 5.520 5,459,543 29,867,708 5.4707 52.01 51.91 52.01 50.77 52.48 574,231 52.013 -2.32%
2016-06-24 0 5.600 5.600 5.610 5.580 6.000 4,297,456 24,796,929 5.7701 53.24 53.24 53.34 53.05 57.05 452,003 54.860 -6.67%
2016-06-23 0 6.000 5.990 6.010 5.970 6.030 7,200,701 43,191,038 5.9982 57.05 56.95 57.14 56.76 57.33 757,365 57.028 0.50%
2016-06-22 0 5.970 5.950 6.000 5.870 6.000 2,521,323 15,010,585 5.9535 56.76 56.57 57.05 55.81 57.05 265,191 56.603 0.17%
2016-06-21 0 5.960 5.950 5.980 5.810 6.010 3,294,504 19,606,172 5.9512 56.67 56.57 56.86 55.24 57.14 346,514 56.581 2.76%
2016-06-20 0 5.800 5.790 5.810 5.720 5.990 3,023,352 17,567,189 5.8105 55.14 55.05 55.24 54.38 56.95 317,994 55.244 -1.69%
2016-06-17 0 5.900 5.870 5.930 5.840 6.070 2,910,537 17,238,432 5.9228 56.09 55.81 56.38 55.52 57.71 306,128 56.311 -2.16%
2016-06-16 0 6.030 6.020 6.040 6.010 6.180 1,565,635 9,485,131 6.0583 57.33 57.24 57.43 57.14 58.76 164,672 57.600 -1.15%
2016-06-15 0 6.100 6.090 6.100 6.030 6.180 527,301 3,217,222 6.1013 58.00 57.90 58.00 57.33 58.76 55,461 58.009 -1.29%
2016-06-14 0 6.180 6.180 6.190 6.100 6.250 3,706,905 22,958,035 6.1933 58.76 58.76 58.85 58.00 59.42 389,890 58.883 -0.80%
2016-06-13 0 6.230 6.190 6.230 6.100 6.260 1,328,665 8,224,208 6.1898 59.23 58.85 59.23 58.00 59.52 139,748 58.850 0.00%
2016-06-10 0 6.230 6.230 6.240 6.120 6.280 1,112,949 6,929,705 6.2264 59.23 59.23 59.33 58.19 59.71 117,059 59.198 -0.16%
2016-06-08 0 6.240 6.260 6.270 6.150 6.260 745,077 4,620,961 6.2020 59.33 59.52 59.61 58.47 59.52 78,367 58.966 0.65%
2016-06-07 0 6.200 6.180 6.200 6.130 6.220 1,213,096 7,488,132 6.1727 58.95 58.76 58.95 58.28 59.14 127,593 58.688 1.47%
2016-06-06 0 6.110 6.080 6.120 6.020 6.170 1,086,850 6,623,896 6.0946 58.09 57.81 58.19 57.24 58.66 114,314 57.945 -0.33%
2016-06-03 0 6.130 6.120 6.130 6.090 6.280 1,361,733 8,402,605 6.1705 58.28 58.19 58.28 57.90 59.71 143,226 58.667 -1.92%
2016-06-02 0 6.250 6.240 6.250 6.210 6.290 982,705 6,145,868 6.2540 59.42 59.33 59.42 59.04 59.80 103,360 59.461 0.48%
2016-06-01 0 6.220 6.220 6.250 6.200 6.330 990,167 6,190,946 6.2524 59.14 59.14 59.42 58.95 60.18 104,145 59.445 -0.80%
2016-05-31 0 6.270 6.260 6.320 6.120 6.330 3,292,332 20,607,171 6.2591 59.61 59.52 60.09 58.19 60.18 346,285 59.509 1.62%
2016-05-30 0 6.170 6.160 6.170 6.140 6.250 728,450 4,515,515 6.1988 58.66 58.57 58.66 58.38 59.42 76,618 58.936 -0.64%
2016-05-27 0 6.210 6.180 6.220 6.130 6.220 937,933 5,798,503 6.1822 59.04 58.76 59.14 58.28 59.14 98,651 58.778 0.98%
2016-05-26 0 6.150 6.150 6.160 6.080 6.210 1,445,019 8,870,088 6.1384 58.47 58.47 58.57 57.81 59.04 151,986 58.361 0.99%
2016-05-25 0 6.090 6.070 6.080 6.020 6.180 2,911,580 17,740,212 6.0930 57.90 57.71 57.81 57.24 58.76 306,238 57.930 0.50%
2016-05-24 0 6.060 6.050 6.070 6.030 6.270 1,610,044 9,767,379 6.0665 57.62 57.52 57.71 57.33 59.61 169,343 57.678 -2.26%
2016-05-23 0 6.200 6.190 6.200 6.190 6.320 623,430 3,887,674 6.2359 58.95 58.85 58.95 58.85 60.09 65,572 59.289 -1.27%
2016-05-20 0 6.280 6.260 6.290 6.190 6.300 758,639 4,748,253 6.2589 59.71 59.52 59.80 58.85 59.90 79,793 59.507 1.95%
2016-05-19 0 6.160 6.130 6.160 6.110 6.300 1,811,828 11,203,634 6.1836 58.57 58.28 58.57 58.09 59.90 190,567 58.791 -0.96%
2016-05-18 0 6.220 6.210 6.220 6.190 6.330 2,159,352 13,484,935 6.2449 59.14 59.04 59.14 58.85 60.18 227,119 59.374 -1.27%
2016-05-17 0 6.300 6.290 6.300 6.210 6.340 1,274,277 7,971,362 6.2556 59.90 59.80 59.90 59.04 60.28 134,028 59.476 0.64%
2016-05-16 0 6.260 6.250 6.260 6.010 6.340 1,539,320 9,601,942 6.2378 59.52 59.42 59.52 57.14 60.28 161,905 59.306 -0.32%
2016-05-13 0 6.280 6.280 6.290 6.250 6.500 1,426,622 8,991,963 6.3030 59.71 59.71 59.80 59.42 61.80 150,051 59.926 -2.79%
2016-05-12 0 6.460 6.440 6.450 6.440 6.510 1,350,439 8,720,157 6.4573 61.42 61.23 61.32 61.23 61.89 142,038 61.393 -0.92%
2016-05-11 0 6.520 6.510 6.520 6.480 6.730 2,416,215 15,777,451 6.5298 61.99 61.89 61.99 61.61 63.99 254,136 62.083 -1.95%
2016-05-10 0 6.650 6.640 6.650 6.590 6.710 1,672,586 11,132,487 6.6559 63.23 63.13 63.23 62.65 63.80 175,921 63.281 -0.89%
2016-05-09 0 6.710 6.710 6.720 6.690 6.770 2,383,468 16,053,163 6.7352 63.80 63.80 63.89 63.61 64.37 250,691 64.036 -0.59%
2016-05-06 0 6.750 6.750 6.760 6.750 7.010 2,622,147 18,005,100 6.8665 64.18 64.18 64.27 64.18 66.65 275,796 65.284 -1.60%
2016-05-05 0 6.860 6.850 6.860 6.750 6.900 1,298,000 8,892,829 6.8512 65.22 65.13 65.22 64.18 65.60 136,523 65.138 1.03%
2016-05-04 0 6.790 6.780 6.790 6.600 6.950 2,595,019 17,592,606 6.7794 64.56 64.46 64.56 62.75 66.08 272,942 64.455 1.65%
2016-05-03 0 6.680 6.670 6.680 6.610 6.880 2,106,019 14,059,520 6.6759 63.51 63.42 63.51 62.85 65.41 221,510 63.471 -1.76%
2016-04-29 0 6.800 6.760 6.810 6.680 6.810 2,874,124 19,494,450 6.7827 64.65 64.27 64.75 63.51 64.75 302,298 64.487 0.59%
2016-04-28 0 6.760 6.750 6.760 6.740 6.980 1,252,919 8,559,279 6.8315 64.27 64.18 64.27 64.08 66.36 131,781 64.951 -1.60%
2016-04-27 0 6.870 6.850 6.870 6.720 6.900 2,738,411 18,694,429 6.8267 65.32 65.13 65.32 63.89 65.60 288,024 64.906 1.18%
2016-04-26 0 6.790 6.780 6.790 6.770 6.820 1,661,516 11,274,479 6.7857 64.56 64.46 64.56 64.37 64.84 174,757 64.515 -0.88%
2016-04-25 0 6.850 6.840 6.850 6.840 6.950 1,432,402 9,871,568 6.8916 65.13 65.03 65.13 65.03 66.08 150,659 65.523 -2.14%
2016-04-22 0 7.000 6.990 7.000 6.970 7.170 1,369,352 9,643,838 7.0426 66.55 66.46 66.55 66.27 68.17 144,027 66.958 -0.57%
2016-04-21 0 7.040 7.020 7.040 7.000 7.080 2,192,852 15,431,663 7.0373 66.93 66.74 66.93 66.55 67.31 230,643 66.907 0.43%
2016-04-20 0 7.010 7.000 7.030 6.920 7.110 2,631,964 18,489,001 7.0248 66.65 66.55 66.84 65.79 67.60 276,828 66.789 2.49%
2016-04-19 0 6.840 6.840 6.870 6.820 6.920 1,426,610 9,770,974 6.8491 65.03 65.03 65.32 64.84 65.79 150,050 65.118 -0.87%
2016-04-18 0 6.900 6.900 6.950 6.860 7.000 1,122,314 7,758,377 6.9128 65.60 65.60 66.08 65.22 66.55 118,044 65.724 -1.71%
2016-04-15 0 7.020 7.020 7.050 6.970 7.120 1,651,919 11,654,078 7.0549 66.74 66.74 67.03 66.27 67.69 173,748 67.075 0.29%
2016-04-14 0 7.000 6.980 7.000 6.860 7.050 2,087,777 14,627,124 7.0061 66.55 66.36 66.55 65.22 67.03 219,591 66.611 1.60%
2016-04-13 0 6.890 6.890 6.900 6.740 6.900 2,247,416 15,398,092 6.8515 65.51 65.51 65.60 64.08 65.60 236,382 65.141 1.32%
2016-04-12 0 6.800 6.800 6.850 6.600 6.850 2,910,278 19,634,253 6.7465 64.65 64.65 65.13 62.75 65.13 306,101 64.143 0.29%
2016-04-11 0 6.780 6.770 6.790 6.750 6.810 1,505,368 10,198,135 6.7745 64.46 64.37 64.56 64.18 64.75 158,334 64.409 -0.29%
2016-04-08 0 6.800 6.780 6.800 6.750 6.950 2,142,232 14,598,913 6.8148 64.65 64.46 64.65 64.18 66.08 225,318 64.792 -1.02%
2016-04-07 0 6.870 6.880 6.890 6.850 7.050 1,386,791 9,558,861 6.8928 65.32 65.41 65.51 65.13 67.03 145,862 65.534 -1.43%
2016-04-06 0 6.970 6.960 6.970 6.890 7.120 2,676,713 18,658,640 6.9707 66.27 66.17 66.27 65.51 67.69 281,535 66.275 -2.11%
2016-04-05 0 7.120 7.060 7.120 7.000 7.120 1,659,968 11,723,439 7.0624 67.69 67.12 67.69 66.55 67.69 174,594 67.147 1.71%
2016-04-01 0 7.000 6.990 7.000 6.990 7.280 1,541,486 10,916,420 7.0818 66.55 66.46 66.55 66.46 69.22 162,132 67.330 -3.31%
2016-03-31 0 7.240 7.190 7.220 7.070 7.280 1,824,354 13,097,130 7.1791 68.83 68.36 68.64 67.22 69.22 191,884 68.255 0.14%
2016-03-30 0 7.230 7.230 7.240 6.850 7.240 3,572,170 25,177,307 7.0482 68.74 68.74 68.83 65.13 68.83 375,718 67.011 6.79%
2016-03-29 0 6.770 6.770 6.780 6.730 6.990 1,770,562 12,062,017 6.8125 64.37 64.37 64.46 63.99 66.46 186,226 64.771 -1.60%
2016-03-24 0 6.880 6.880 6.890 6.870 7.060 3,311,505 23,058,108 6.9630 65.41 65.41 65.51 65.32 67.12 348,302 66.202 -2.96%
2016-03-23 0 7.090 7.070 7.110 7.070 7.120 1,247,122 8,848,892 7.0955 67.41 67.22 67.60 67.22 67.69 131,171 67.461 0.71%
2016-03-22 0 7.040 7.020 7.040 7.020 7.150 3,293,378 23,305,100 7.0764 66.93 66.74 66.93 66.74 67.98 346,395 67.279 -0.85%
2016-03-21 0 7.100 7.090 7.100 7.060 7.170 1,184,615 8,410,536 7.0998 67.50 67.41 67.50 67.12 68.17 124,597 67.502 0.85%
2016-03-18 0 7.040 7.100 7.130 7.030 7.190 3,067,595 21,810,967 7.1101 66.93 67.50 67.79 66.84 68.36 322,647 67.600 -1.40%
2016-03-17 0 7.140 7.140 7.150 7.120 7.200 1,536,761 11,007,927 7.1631 67.88 67.88 67.98 67.69 68.45 161,635 68.103 0.56%
2016-03-16 0 7.100 7.070 7.100 7.050 7.220 951,614 6,800,925 7.1467 67.50 67.22 67.50 67.03 68.64 100,090 67.948 -0.14%
2016-03-15 0 7.110 7.100 7.120 7.060 7.220 985,352 7,031,325 7.1359 67.60 67.50 67.69 67.12 68.64 103,639 67.845 -0.70%
2016-03-14 0 7.160 7.140 7.150 7.140 7.280 1,137,894 8,146,869 7.1596 68.07 67.88 67.98 67.88 69.22 119,683 68.070 1.70%
2016-03-11 0 7.040 7.020 7.040 7.030 7.150 1,371,631 9,701,294 7.0728 66.93 66.74 66.93 66.84 67.98 144,267 67.245 0.28%
2016-03-10 0 7.020 7.020 7.040 6.940 7.200 1,885,266 13,307,985 7.0589 66.74 66.74 66.93 65.98 68.45 198,291 67.113 -2.23%
2016-03-09 0 7.180 7.160 7.180 7.160 7.260 1,238,537 8,903,783 7.1890 68.26 68.07 68.26 68.07 69.03 130,268 68.350 0.28%
2016-03-08 0 7.160 7.140 7.160 7.070 7.300 2,671,547 19,167,979 7.1749 68.07 67.88 68.07 67.22 69.41 280,991 68.216 -1.10%
2016-03-07 0 7.240 7.230 7.260 7.140 7.290 3,181,397 22,988,788 7.2260 68.83 68.74 69.03 67.88 69.31 334,617 68.702 0.70%
2016-03-04 0 7.190 7.150 7.200 7.090 7.210 2,877,432 20,653,623 7.1778 68.36 67.98 68.45 67.41 68.55 302,646 68.243 1.55%
2016-03-03 0 7.080 7.030 7.050 7.030 7.200 2,080,409 14,758,037 7.0938 67.31 66.84 67.03 66.84 68.45 218,816 67.445 -0.70%
2016-03-02 0 7.130 7.120 7.130 6.950 7.240 2,314,911 16,600,271 7.1710 67.79 67.69 67.79 66.08 68.83 243,481 68.179 2.59%
2016-03-01 0 6.950 6.930 6.950 6.760 6.960 2,588,495 17,767,207 6.8639 66.08 65.89 66.08 64.27 66.17 272,256 65.259 0.00%
2016-02-29 0 6.950 6.910 6.950 6.880 7.050 4,589,089 31,895,266 6.9502 66.08 65.70 66.08 65.41 67.03 482,677 66.080 1.46%
2016-02-26 0 6.850 6.850 6.860 6.820 7.150 6,149,184 42,780,418 6.9571 65.13 65.13 65.22 64.84 67.98 646,767 66.145 0.44%
2016-02-25 0 6.820 6.800 6.810 6.800 7.590 8,572,757 60,992,358 7.1147 64.84 64.65 64.75 64.65 72.16 901,676 67.643 -13.45%
2016-02-24 0 7.880 7.860 7.870 7.800 8.070 6,850,076 54,456,344 7.9497 74.92 74.73 74.82 74.16 76.73 720,486 75.583 -4.95%
2016-02-23 0 8.290 8.280 8.300 7.910 8.340 6,740,648 54,938,184 8.1503 78.82 78.72 78.91 75.20 79.29 708,977 77.489 2.85%
2016-02-22 0 8.060 8.040 8.060 7.630 8.220 5,689,673 45,878,013 8.0634 76.63 76.44 76.63 72.54 78.15 598,436 76.663 4.68%
2016-02-19 0 7.700 7.690 7.740 7.690 7.880 2,371,108 18,361,752 7.7440 73.21 73.11 73.59 73.11 74.92 249,391 73.626 -1.03%
2016-02-18 0 7.780 7.760 7.780 7.550 7.890 3,810,321 29,580,394 7.7632 73.97 73.78 73.97 71.78 75.01 400,767 73.809 4.01%
2016-02-17 0 7.480 7.460 7.500 7.410 7.600 2,380,587 17,898,641 7.5186 71.12 70.93 71.31 70.45 72.26 250,388 71.483 -1.58%
2016-02-16 0 7.600 7.570 7.600 7.480 7.680 1,871,405 14,167,677 7.5706 72.26 71.97 72.26 71.12 73.02 196,833 71.978 1.33%
2016-02-15 0 7.500 7.480 7.500 7.330 7.610 1,722,242 12,880,808 7.4791 71.31 71.12 71.31 69.69 72.35 181,144 71.108 2.88%
2016-02-12 0 7.290 7.280 7.300 7.190 7.550 3,021,518 22,117,999 7.3202 69.31 69.22 69.41 68.36 71.78 317,801 69.597 -1.62%
2016-02-11 0 7.410 7.410 7.430 7.280 7.640 2,528,333 18,671,179 7.3848 70.45 70.45 70.64 69.22 72.64 265,928 70.211 -3.64%
2016-02-05 0 7.690 7.680 7.690 7.590 7.870 1,371,468 10,507,493 7.6615 73.11 73.02 73.11 72.16 74.82 144,250 72.842 -1.79%
2016-02-04 0 7.830 7.810 7.840 7.750 7.990 1,270,993 9,952,181 7.8302 74.44 74.25 74.54 73.68 75.97 133,682 74.447 0.77%
2016-02-03 0 7.770 7.750 7.770 7.650 8.000 2,768,746 21,879,120 7.9022 73.87 73.68 73.87 72.73 76.06 291,215 75.131 -3.36%
2016-02-02 0 8.040 8.030 8.080 7.860 8.130 3,552,882 28,556,050 8.0374 76.44 76.35 76.82 74.73 77.30 373,690 76.417 0.50%
2016-02-01 0 8.000 8.000 8.010 7.870 8.090 2,361,766 18,816,303 7.9670 76.06 76.06 76.16 74.82 76.92 248,409 75.747 0.00%
2016-01-29 0 8.000 7.930 8.000 7.600 8.000 3,906,585 30,714,154 7.8621 76.06 75.40 76.06 72.26 76.06 410,892 74.750 5.40%
2016-01-28 0 7.590 7.590 7.600 7.310 7.650 3,907,633 29,197,802 7.4720 72.16 72.16 72.26 69.50 72.73 411,002 71.041 0.66%
2016-01-27 0 7.540 7.500 7.520 7.490 8.050 5,725,415 43,715,166 7.6353 71.69 71.31 71.50 71.21 76.54 602,195 72.593 -5.40%
2016-01-26 0 7.970 7.960 7.970 7.830 8.180 2,415,832 19,346,206 8.0081 75.78 75.68 75.78 74.44 77.77 254,095 76.138 -3.04%
2016-01-25 0 8.220 8.200 8.210 7.750 8.640 10,424,704 84,905,848 8.1447 78.15 77.96 78.06 73.68 82.15 1,096,463 77.436 6.89%
2016-01-22 0 7.690 7.670 7.700 7.620 7.750 4,006,712 30,825,525 7.6935 73.11 72.92 73.21 72.45 73.68 421,423 73.146 0.92%
2016-01-21 0 7.620 7.610 7.630 7.570 7.700 5,262,662 40,189,010 7.6366 72.45 72.35 72.54 71.97 73.21 553,523 72.606 -0.52%
2016-01-20 0 7.660 7.650 7.690 7.600 7.720 6,986,894 53,285,167 7.6264 72.83 72.73 73.11 72.26 73.40 734,877 72.509 0.26%
2016-01-19 0 7.640 7.620 7.630 7.400 7.700 1,838,501 13,883,713 7.5516 72.64 72.45 72.54 70.36 73.21 193,372 71.798 1.73%
2016-01-18 0 7.510 7.500 7.520 7.460 7.800 4,509,432 34,471,549 7.6443 71.40 71.31 71.50 70.93 74.16 474,299 72.679 -3.84%
2016-01-15 0 7.810 7.800 7.810 7.800 7.880 1,016,170 7,942,140 7.8158 74.25 74.16 74.25 74.16 74.92 106,880 74.309 0.00%
2016-01-14 0 7.810 7.800 7.810 7.650 8.000 1,772,236 13,861,142 7.8213 74.25 74.16 74.25 72.73 76.06 186,403 74.361 -0.38%
2016-01-13 0 7.840 7.840 7.850 7.790 7.950 1,535,907 12,011,820 7.8207 74.54 74.54 74.63 74.06 75.59 161,546 74.356 1.69%
2016-01-12 0 7.710 7.700 7.730 7.690 8.000 1,851,829 14,416,486 7.7850 73.30 73.21 73.49 73.11 76.06 194,774 74.016 -1.03%
2016-01-11 0 7.790 7.780 7.840 7.650 7.970 2,629,522 20,409,908 7.7618 74.06 73.97 74.54 72.73 75.78 276,571 73.796 -1.52%
2016-01-08 0 7.910 7.910 7.920 7.600 8.080 3,745,666 29,359,079 7.8381 75.20 75.20 75.30 72.26 76.82 393,966 74.522 2.73%
2016-01-07 0 7.700 7.680 7.700 7.550 8.100 3,890,838 29,947,338 7.6969 73.21 73.02 73.21 71.78 77.01 409,236 73.179 -4.70%
2016-01-06 0 8.080 8.050 8.090 8.000 8.290 3,066,424 24,820,939 8.0944 76.82 76.54 76.92 76.06 78.82 322,524 76.958 -2.18%
2016-01-05 0 8.260 8.250 8.270 8.060 8.350 4,221,368 34,614,158 8.1997 78.53 78.44 78.63 76.63 79.39 444,000 77.960 -1.08%
2016-01-04 0 8.350 8.310 8.360 8.300 8.540 2,363,909 19,787,392 8.3706 79.39 79.01 79.48 78.91 81.19 248,634 79.584 -2.45%
2015-12-31 0 8.560 8.540 8.570 8.370 8.690 1,883,981 15,981,389 8.4828 81.38 81.19 81.48 79.58 82.62 198,156 80.651 -1.72%
2015-12-30 0 8.710 8.710 8.730 8.620 8.880 4,126,437 36,294,713 8.7957 82.81 82.81 83.00 81.96 84.43 434,016 83.625 0.69%
2015-12-29 0 8.650 8.620 8.670 8.100 8.780 5,402,043 46,428,918 8.5947 82.24 81.96 82.43 77.01 83.48 568,183 81.715 6.13%
2015-12-28 0 8.150 8.140 8.150 8.060 8.250 1,132,063 9,256,592 8.1767 77.49 77.39 77.49 76.63 78.44 119,070 77.741 0.12%
2015-12-24 0 8.140 8.130 8.140 8.110 8.190 473,620 3,862,653 8.1556 77.39 77.30 77.39 77.11 77.87 49,815 77.540 0.87%
2015-12-23 0 8.070 8.060 8.070 8.060 8.140 1,330,608 10,769,696 8.0938 76.73 76.63 76.73 76.63 77.39 139,952 76.953 -1.59%
2015-12-22 0 8.200 8.170 8.210 8.030 8.280 2,242,280 18,385,196 8.1993 77.96 77.68 78.06 76.35 78.72 235,841 77.956 2.12%
2015-12-21 0 8.030 8.020 8.040 7.890 8.070 2,067,110 16,557,651 8.0100 76.35 76.25 76.44 75.01 76.73 217,417 76.156 1.26%
2015-12-18 0 7.930 7.920 7.940 7.870 8.050 3,111,485 24,819,539 7.9768 75.40 75.30 75.49 74.82 76.54 327,264 75.840 0.38%
2015-12-17 0 7.900 7.880 7.890 7.880 8.090 2,934,516 23,376,864 7.9662 75.11 74.92 75.01 74.92 76.92 308,650 75.739 -1.00%
2015-12-16 0 7.980 7.960 7.980 7.800 8.010 1,804,402 14,343,322 7.9491 75.87 75.68 75.87 74.16 76.16 189,786 75.576 1.27%
2015-12-15 0 7.880 7.860 7.890 7.760 8.000 4,846,978 38,160,249 7.8730 74.92 74.73 75.01 73.78 76.06 509,802 74.853 -2.84%
2015-12-14 0 8.110 8.090 8.120 7.910 8.480 5,993,228 49,373,398 8.2382 77.11 76.92 77.20 75.20 80.62 630,363 78.325 -4.59%
2015-12-11 0 8.500 8.480 8.500 8.460 8.640 4,481,608 38,331,782 8.5531 80.81 80.62 80.81 80.43 82.15 471,372 81.320 -1.51%
2015-12-10 0 8.630 8.620 8.630 8.400 8.860 3,092,276 26,792,390 8.6643 82.05 81.96 82.05 79.86 84.24 325,243 82.376 0.58%
2015-12-09 0 8.580 8.570 8.580 8.540 8.690 1,553,368 13,354,327 8.5970 81.57 81.48 81.57 81.19 82.62 163,382 81.737 -0.81%
2015-12-08 0 8.650 8.640 8.710 8.510 8.820 4,739,697 40,811,916 8.6107 82.24 82.15 82.81 80.91 83.86 498,518 81.866 -2.48%
2015-12-07 0 8.870 8.830 8.840 8.450 9.190 3,941,556 35,140,764 8.9155 84.33 83.95 84.05 80.34 87.37 414,570 84.764 3.38%
2015-12-04 0 8.580 8.550 8.580 8.440 8.590 1,662,995 14,173,900 8.5231 81.57 81.29 81.57 80.24 81.67 174,913 81.034 -0.23%
2015-12-03 0 8.600 8.590 8.610 8.520 8.720 1,702,084 14,712,712 8.6439 81.77 81.67 81.86 81.00 82.91 179,024 82.183 -0.12%
2015-12-02 0 8.610 8.600 8.610 8.400 8.670 2,776,340 23,717,902 8.5429 81.86 81.77 81.86 79.86 82.43 292,013 81.222 1.65%
2015-12-01 0 8.470 8.450 8.460 8.360 8.650 3,490,006 29,639,393 8.4926 80.53 80.34 80.43 79.48 82.24 367,076 80.744 -1.51%
2015-11-30 0 8.600 8.570 8.580 8.530 8.690 3,006,927 25,887,410 8.6093 81.77 81.48 81.57 81.10 82.62 316,266 81.853 0.00%
2015-11-27 0 8.600 8.600 8.620 8.510 8.720 2,228,078 19,184,818 8.6105 81.77 81.77 81.96 80.91 82.91 234,348 81.865 -0.35%
2015-11-26 0 8.630 8.630 8.640 8.600 9.360 9,789,457 87,904,164 8.9795 82.05 82.05 82.15 81.77 88.99 1,029,648 85.373 -6.09%
2015-11-25 0 9.190 9.150 9.170 8.600 9.280 13,918,750 127,102,720 9.1318 87.37 86.99 87.18 81.77 88.23 1,463,964 86.821 5.51%
2015-11-24 0 8.710 8.710 8.720 8.550 8.990 2,707,826 23,844,069 8.8056 82.81 82.81 82.91 81.29 85.47 284,807 83.720 1.28%
2015-11-23 0 8.600 8.590 8.600 8.500 8.710 2,365,091 20,326,710 8.5945 81.77 81.67 81.77 80.81 82.81 248,759 81.713 -1.15%
2015-11-20 0 8.700 8.670 8.720 8.500 8.790 2,970,989 25,753,482 8.6683 82.72 82.43 82.91 80.81 83.57 312,486 82.415 2.35%
2015-11-19 0 8.500 8.490 8.500 8.490 8.620 2,954,433 25,178,979 8.5224 80.81 80.72 80.81 80.72 81.96 310,745 81.028 -0.12%
2015-11-18 0 8.510 8.500 8.510 8.490 8.560 1,442,955 12,275,158 8.5070 80.91 80.81 80.91 80.72 81.38 151,769 80.881 -0.93%
2015-11-17 0 8.590 8.580 8.590 8.570 8.710 1,804,538 15,511,970 8.5961 81.67 81.57 81.67 81.48 82.81 189,800 81.728 0.35%
2015-11-16 0 8.560 8.540 8.560 8.540 8.730 3,705,174 31,870,415 8.6016 81.38 81.19 81.38 81.19 83.00 389,708 81.780 -2.84%
2015-11-13 0 8.810 8.780 8.790 8.640 8.920 5,302,047 46,677,229 8.8036 83.76 83.48 83.57 82.15 84.81 557,666 83.701 0.34%
2015-11-12 0 8.780 8.760 8.780 8.570 8.810 4,592,059 40,144,566 8.7422 83.48 83.29 83.48 81.48 83.76 482,989 83.117 2.69%
2015-11-11 0 8.550 8.560 8.570 8.490 8.900 3,776,519 32,400,837 8.5796 81.29 81.38 81.48 80.72 84.62 397,212 81.571 -2.17%
2015-11-10 0 8.740 8.730 8.740 8.510 8.900 5,257,387 46,065,691 8.7621 83.10 83.00 83.10 80.91 84.62 552,968 83.306 1.04%
2015-11-09 0 8.650 8.580 8.650 8.540 8.900 3,617,637 31,247,856 8.6376 82.24 81.57 82.24 81.19 84.62 380,500 82.123 -1.82%
2015-11-06 0 8.810 8.810 8.820 8.620 8.920 2,851,125 25,126,549 8.8129 83.76 83.76 83.86 81.96 84.81 299,879 83.789 -0.11%
2015-11-05 0 8.820 8.760 8.820 8.510 8.950 6,802,073 59,709,394 8.7781 83.86 83.29 83.86 80.91 85.09 715,437 83.459 3.64%
2015-11-04 0 8.510 8.500 8.510 8.450 9.030 10,322,139 89,341,269 8.6553 80.91 80.81 80.91 80.34 85.85 1,085,675 82.291 -4.38%
2015-11-03 0 8.900 8.880 8.890 8.720 8.980 6,486,717 57,348,535 8.8409 84.62 84.43 84.52 82.91 85.38 682,268 84.056 0.91%
2015-11-02 0 8.820 8.800 8.810 8.620 9.040 8,421,678 74,587,684 8.8566 83.86 83.67 83.76 81.96 85.95 885,786 84.205 1.03%
2015-10-30 0 8.730 8.660 8.700 8.300 8.890 8,213,961 70,915,128 8.6335 83.00 82.34 82.72 78.91 84.52 863,939 82.084 1.75%
2015-10-29 0 8.580 8.550 8.580 8.100 9.040 27,527,474 240,194,526 8.7256 81.57 81.29 81.57 77.01 85.95 2,895,320 82.960 6.98%
2015-10-28 0 8.020 8.020 8.030 7.780 8.410 15,059,428 121,500,017 8.0680 76.25 76.25 76.35 73.97 79.96 1,583,940 76.707 -2.67%
2015-10-27 0 8.240 8.240 8.250 6.920 8.250 39,977,486 311,829,185 7.8001 78.34 78.34 78.44 65.79 78.44 4,204,803 74.160 22.62%
2015-10-26 0 6.720 6.710 6.720 6.500 6.770 3,394,962 22,507,713 6.6297 63.89 63.80 63.89 61.80 64.37 357,080 63.033 3.54%
2015-10-23 0 6.490 6.480 6.490 6.350 6.560 3,001,884 19,412,436 6.4668 61.70 61.61 61.70 60.37 62.37 315,736 61.483 0.15%
2015-10-22 0 6.480 6.480 6.500 6.400 6.590 3,347,983 21,670,748 6.4728 61.61 61.61 61.80 60.85 62.65 352,138 61.540 0.47%
2015-10-20 0 6.450 6.450 6.460 6.410 6.510 3,947,603 25,458,061 6.4490 61.32 61.32 61.42 60.94 61.89 415,206 61.314 -0.77%
2015-10-19 0 6.500 6.490 6.500 6.460 6.560 2,438,985 15,949,126 6.5392 61.80 61.70 61.80 61.42 62.37 256,531 62.172 -0.91%
2015-10-16 0 6.560 6.550 6.560 6.550 6.650 2,543,699 16,792,906 6.6018 62.37 62.27 62.37 62.27 63.23 267,544 62.767 -0.15%
2015-10-15 0 6.570 6.570 6.580 6.490 6.620 4,522,169 29,643,259 6.5551 62.46 62.46 62.56 61.70 62.94 475,638 62.323 0.15%
2015-10-14 0 6.560 6.560 6.570 6.450 6.690 4,677,494 30,607,015 6.5435 62.37 62.37 62.46 61.32 63.61 491,975 62.212 0.15%
2015-10-13 0 6.550 6.560 6.570 6.410 6.590 3,843,582 25,037,606 6.5141 62.27 62.37 62.46 60.94 62.65 404,265 61.934 2.18%
2015-10-12 0 6.410 6.400 6.410 6.300 6.550 3,720,673 23,765,663 6.3875 60.94 60.85 60.94 59.90 62.27 391,338 60.729 0.16%
2015-10-09 0 6.400 6.390 6.400 6.390 6.460 2,133,158 13,661,142 6.4042 60.85 60.75 60.85 60.75 61.42 224,364 60.888 0.79%
2015-10-08 0 6.350 6.340 6.350 6.260 6.430 5,289,314 33,631,583 6.3584 60.37 60.28 60.37 59.52 61.13 556,326 60.453 0.79%
2015-10-07 0 6.300 6.290 6.300 6.260 6.320 3,109,881 19,534,999 6.2816 59.90 59.80 59.90 59.52 60.09 327,095 59.723 2.11%
2015-10-06 0 6.170 6.160 6.170 6.110 6.310 6,365,542 39,400,876 6.1897 58.66 58.57 58.66 58.09 59.99 669,523 58.849 1.65%
2015-10-05 0 6.070 6.030 6.070 5.900 6.200 6,737,954 40,955,392 6.0783 57.71 57.33 57.71 56.09 58.95 708,693 57.790 4.30%
2015-10-02 0 5.820 5.810 5.820 5.760 6.090 5,389,919 31,292,231 5.8057 55.33 55.24 55.33 54.76 57.90 566,908 55.198 1.04%
2015-09-30 0 5.760 5.750 5.760 5.650 5.880 6,070,797 34,994,495 5.7644 54.76 54.67 54.76 53.72 55.90 638,522 54.805 -0.52%
2015-09-29 0 5.790 5.780 5.790 5.780 6.200 7,977,337 46,978,528 5.8890 55.05 54.95 55.05 54.95 58.95 839,051 55.990 -5.24%
2015-09-25 0 6.110 6.130 6.140 6.030 6.620 8,284,102 51,358,845 6.1997 58.09 58.28 58.38 57.33 62.94 871,316 58.944 -6.57%
2015-09-24 0 6.540 6.540 6.550 6.480 7.050 9,117,435 60,608,131 6.6475 62.18 62.18 62.27 61.61 67.03 958,965 63.202 -2.24%
2015-09-23 0 6.690 6.680 6.690 6.540 6.850 2,175,953 14,523,439 6.6745 63.61 63.51 63.61 62.18 65.13 228,865 63.458 -0.89%
2015-09-22 0 6.750 6.740 6.750 6.660 6.840 4,387,698 29,602,698 6.7467 64.18 64.08 64.18 63.32 65.03 461,495 64.145 0.75%
2015-09-21 0 6.700 6.680 6.690 6.650 7.140 5,343,632 36,104,391 6.7565 63.70 63.51 63.61 63.23 67.88 562,039 64.238 -6.16%
2015-09-18 0 7.140 7.140 7.170 7.040 7.370 4,817,518 34,712,222 7.2054 67.88 67.88 68.17 66.93 70.07 506,703 68.506 1.42%
2015-09-17 0 7.040 7.030 7.040 6.790 7.150 6,093,914 42,691,116 7.0055 66.93 66.84 66.93 64.56 67.98 640,954 66.606 3.68%
2015-09-16 0 6.790 6.770 6.790 6.450 6.790 3,570,829 23,894,520 6.6916 64.56 64.37 64.56 61.32 64.56 375,577 63.621 5.27%
2015-09-15 0 6.450 6.440 6.450 6.150 6.640 1,613,891 10,535,542 6.5280 61.32 61.23 61.32 58.47 63.13 169,748 62.066 -1.38%
2015-09-14 0 6.540 6.530 6.540 6.530 6.620 643,104 4,212,697 6.5506 62.18 62.08 62.18 62.08 62.94 67,641 62.280 -0.30%
2015-09-11 0 6.560 6.510 6.560 6.380 6.630 1,773,615 11,657,105 6.5725 62.37 61.89 62.37 60.66 63.04 186,548 62.489 0.61%
2015-09-10 0 6.520 6.480 6.530 6.480 6.640 2,516,687 16,461,157 6.5408 61.99 61.61 62.08 61.61 63.13 264,703 62.187 -1.66%
2015-09-09 0 6.630 6.620 6.630 6.520 6.800 2,617,226 17,385,266 6.6426 63.04 62.94 63.04 61.99 64.65 275,278 63.155 2.63%
2015-09-08 0 6.460 6.450 6.460 6.070 6.470 2,429,195 15,374,119 6.3289 61.42 61.32 61.42 57.71 61.51 255,501 60.172 5.56%
2015-09-07 0 6.120 6.110 6.120 6.110 6.360 833,929 5,163,661 6.1920 58.19 58.09 58.19 58.09 60.47 87,712 58.871 -3.01%
2015-09-04 0 6.310 6.310 6.320 6.170 6.350 2,057,455 12,955,924 6.2971 59.99 59.99 60.09 58.66 60.37 216,402 59.870 1.45%
2015-09-02 0 6.220 6.170 6.220 6.140 6.400 1,655,974 10,323,410 6.2340 59.14 58.66 59.14 58.38 60.85 174,174 59.271 -2.96%
2015-09-01 0 6.410 6.400 6.410 6.390 6.580 2,137,458 13,770,418 6.4424 60.94 60.85 60.94 60.75 62.56 224,816 61.252 -1.38%
2015-08-31 0 6.500 6.470 6.500 6.200 6.510 3,407,209 21,767,200 6.3886 61.80 61.51 61.80 58.95 61.89 358,368 60.740 3.67%
2015-08-28 0 6.270 6.260 6.300 6.220 6.450 3,584,683 22,558,669 6.2931 59.61 59.52 59.90 59.14 61.32 377,034 59.832 0.48%
2015-08-27 0 6.240 6.240 6.250 6.100 6.280 3,888,244 24,068,664 6.1901 59.33 59.33 59.42 58.00 59.71 408,963 58.853 1.79%
2015-08-26 0 6.130 6.130 6.140 6.000 6.250 3,416,432 20,789,114 6.0850 58.28 58.28 58.38 57.05 59.42 359,338 57.854 1.16%
2015-08-25 0 6.060 6.080 6.090 6.000 6.350 7,184,427 44,057,321 6.1323 57.62 57.81 57.90 57.05 60.37 755,653 58.304 -3.04%
2015-08-24 0 6.250 6.250 6.260 6.200 6.430 5,971,239 37,353,035 6.2555 59.42 59.42 59.52 58.95 61.13 628,051 59.475 -5.59%
2015-08-21 0 6.620 6.600 6.620 6.560 6.840 5,882,414 39,059,403 6.6400 62.94 62.75 62.94 62.37 65.03 618,708 63.131 -3.78%
2015-08-20 0 6.880 6.880 6.890 6.800 7.000 3,376,124 23,258,458 6.8891 65.41 65.41 65.51 64.65 66.55 355,098 65.499 -1.15%
2015-08-19 0 6.960 6.950 6.960 6.760 7.190 6,006,105 41,840,592 6.9663 66.17 66.08 66.17 64.27 68.36 631,718 66.233 -1.83%
2015-08-18 0 7.090 7.080 7.090 7.080 7.380 2,667,068 19,064,891 7.1483 67.41 67.31 67.41 67.31 70.17 280,520 67.963 -2.48%
2015-08-17 0 7.270 7.260 7.270 7.260 7.510 2,272,328 16,614,107 7.3115 69.12 69.03 69.12 69.03 71.40 239,002 69.515 -2.28%
2015-08-14 0 7.440 7.430 7.440 7.400 7.700 2,690,300 20,134,315 7.4840 70.74 70.64 70.74 70.36 73.21 282,964 71.155 -3.38%
2015-08-13 0 7.700 7.700 7.710 7.460 7.750 4,539,214 34,810,015 7.6687 73.21 73.21 73.30 70.93 73.68 477,431 72.911 3.22%
2015-08-12 0 7.460 7.430 7.480 7.410 7.650 2,874,391 21,609,939 7.5181 70.93 70.64 71.12 70.45 72.73 302,326 71.479 -2.86%
2015-08-11 0 7.680 7.670 7.680 7.540 7.700 3,694,523 28,358,928 7.6759 73.02 72.92 73.02 71.69 73.21 388,587 72.980 1.99%
2015-08-10 0 7.530 7.520 7.530 7.380 7.590 2,192,782 16,465,548 7.5090 71.59 71.50 71.59 70.17 72.16 230,635 71.392 -0.26%
2015-08-07 0 7.550 7.540 7.550 7.150 7.560 3,384,783 25,297,180 7.4738 71.78 71.69 71.78 67.98 71.88 356,009 71.058 3.71%
2015-08-06 0 7.280 7.260 7.270 7.250 7.420 1,867,768 13,671,138 7.3195 69.22 69.03 69.12 68.93 70.55 196,450 69.591 -2.15%
2015-08-05 0 7.440 7.440 7.450 7.390 7.590 1,879,213 13,997,866 7.4488 70.74 70.74 70.83 70.26 72.16 197,654 70.820 0.81%
2015-08-04 0 7.380 7.380 7.390 7.340 7.770 2,886,157 21,584,395 7.4786 70.17 70.17 70.26 69.79 73.87 303,564 71.103 -1.60%
2015-08-03 0 7.500 7.480 7.490 7.450 7.550 3,636,236 27,273,208 7.5004 71.31 71.12 71.21 70.83 71.78 382,457 71.311 0.81%
2015-07-31 0 7.440 7.410 7.450 7.300 7.500 3,103,578 23,018,136 7.4166 70.74 70.45 70.83 69.41 71.31 326,432 70.514 1.50%
2015-07-30 0 7.330 7.330 7.350 7.150 7.370 6,426,006 46,506,702 7.2373 69.69 69.69 69.88 67.98 70.07 675,883 68.809 1.95%
2015-07-29 0 7.190 7.170 7.190 7.060 7.280 1,463,062 10,503,601 7.1792 68.36 68.17 68.36 67.12 69.22 153,884 68.257 0.14%
2015-07-28 0 7.180 7.180 7.200 7.050 7.270 3,819,001 27,393,765 7.1730 68.26 68.26 68.45 67.03 69.12 401,680 68.198 0.42%
2015-07-27 0 7.150 7.140 7.150 7.130 7.410 3,978,230 28,826,228 7.2460 67.98 67.88 67.98 67.79 70.45 418,427 68.892 -2.46%
2015-07-24 0 7.330 7.320 7.330 7.300 7.430 1,385,982 10,171,934 7.3392 69.69 69.60 69.69 69.41 70.64 145,777 69.778 -0.95%
2015-07-23 0 7.400 7.390 7.410 7.350 7.480 1,739,540 12,892,704 7.4116 70.36 70.26 70.45 69.88 71.12 182,964 70.466 -0.54%
2015-07-22 0 7.440 7.440 7.450 7.240 7.450 4,164,918 30,811,718 7.3979 70.74 70.74 70.83 68.83 70.83 438,063 70.336 1.36%
2015-07-21 0 7.340 7.320 7.340 7.150 7.370 4,597,094 33,586,950 7.3061 69.79 69.60 69.79 67.98 70.07 483,519 69.464 3.53%
2015-07-20 0 7.090 7.080 7.090 7.030 7.190 1,207,055 8,570,617 7.1004 67.41 67.31 67.41 66.84 68.36 126,957 67.508 -1.80%
2015-07-17 0 7.220 7.210 7.230 7.110 7.320 3,706,685 26,594,192 7.1747 68.64 68.55 68.74 67.60 69.60 389,866 68.214 1.12%
2015-07-16 0 7.140 7.130 7.140 6.990 7.180 1,334,417 9,454,037 7.0848 67.88 67.79 67.88 66.46 68.26 140,353 67.359 -0.97%
2015-07-15 0 7.210 7.210 7.230 7.160 7.420 2,140,873 15,529,937 7.2540 68.55 68.55 68.74 68.07 70.55 225,175 68.968 -2.17%
2015-07-14 0 7.370 7.350 7.360 7.100 7.470 5,501,087 40,455,630 7.3541 70.07 69.88 69.98 67.50 71.02 578,600 69.920 2.22%
2015-07-13 0 7.210 7.180 7.210 6.920 7.230 4,311,862 30,732,179 7.1274 68.55 68.26 68.55 65.79 68.74 453,519 67.764 2.41%
2015-07-10 0 7.040 7.030 7.040 6.820 7.090 5,771,066 40,313,747 6.9855 66.93 66.84 66.93 64.84 67.41 606,997 66.415 3.07%
2015-07-09 0 6.830 6.830 6.840 6.300 6.980 10,827,185 73,213,043 6.7620 64.94 64.94 65.03 59.90 66.36 1,138,796 64.290 7.39%
2015-07-08 0 6.360 6.350 6.400 6.200 6.850 12,052,903 77,740,041 6.4499 60.47 60.37 60.85 58.95 65.13 1,267,716 61.323 -7.42%
2015-07-07 0 6.870 6.860 6.880 6.820 7.220 4,935,444 34,127,066 6.9147 65.32 65.22 65.41 64.84 68.64 519,106 65.742 -3.24%
2015-07-06 0 7.100 7.090 7.100 6.680 7.470 14,183,106 98,762,607 6.9634 67.50 67.41 67.50 63.51 71.02 1,491,769 66.205 -2.07%
2015-07-03 0 7.250 7.240 7.250 7.110 7.970 176,158,064 1,280,362,688 7.2683 68.93 68.83 68.93 67.60 75.78 18,528,179 69.104 0.14%
2015-07-02 0 7.240 7.220 7.230 7.150 7.390 5,322,245 38,555,615 7.2442 68.83 68.64 68.74 67.98 70.26 559,790 68.875 -0.28%
2015-06-30 0 7.260 7.250 7.270 7.150 7.300 6,982,125 50,445,124 7.2249 69.03 68.93 69.12 67.98 69.41 734,375 68.691 0.69%
2015-06-29 0 7.210 7.190 7.210 7.070 7.300 10,832,584 77,793,563 7.1814 68.55 68.36 68.55 67.22 69.41 1,139,363 68.278 0.56%
2015-06-26 0 7.170 7.150 7.170 7.060 7.240 2,511,723 17,952,139 7.1473 68.17 67.98 68.17 67.12 68.83 264,181 67.954 -0.97%
2015-06-25 0 7.240 7.210 7.240 7.180 7.340 2,405,100 17,370,624 7.2224 68.83 68.55 68.83 68.26 69.79 252,967 68.668 -1.09%
2015-06-24 0 7.320 7.300 7.320 7.300 7.450 2,160,063 15,892,343 7.3574 69.60 69.41 69.60 69.41 70.83 227,194 69.951 -1.08%
2015-06-23 0 7.400 7.390 7.400 7.150 7.450 6,126,881 44,985,927 7.3424 70.36 70.26 70.36 67.98 70.83 644,421 69.808 3.50%
2015-06-22 0 7.150 7.140 7.150 7.060 7.190 1,707,424 12,177,109 7.1319 67.98 67.88 67.98 67.12 68.36 179,586 67.807 0.00%
2015-06-19 0 7.150 7.110 7.150 7.090 7.280 2,082,976 14,944,609 7.1746 67.98 67.60 67.98 67.41 69.22 219,086 68.213 -1.52%
2015-06-18 0 7.260 7.250 7.260 7.170 7.290 1,843,760 13,345,727 7.2383 69.03 68.93 69.03 68.17 69.31 193,925 68.819 0.55%
2015-06-17 0 7.220 7.220 7.240 7.050 7.250 2,401,583 17,226,374 7.1729 68.64 68.64 68.83 67.03 68.93 252,597 68.197 2.41%
2015-06-16 0 7.050 7.040 7.050 7.040 7.300 2,769,367 19,656,412 7.0978 67.03 66.93 67.03 66.93 69.41 291,280 67.483 -2.89%
2015-06-15 0 7.260 7.240 7.260 7.190 7.380 3,455,637 25,047,724 7.2484 69.03 68.83 69.03 68.36 70.17 363,461 68.914 -0.95%
2015-06-12 0 7.330 7.330 7.340 7.320 7.500 3,644,979 26,852,444 7.3670 69.69 69.69 69.79 69.60 71.31 383,376 70.042 -2.01%
2015-06-11 0 7.480 7.450 7.500 7.300 7.500 10,417,085 77,127,428 7.4039 71.12 70.83 71.31 69.41 71.31 1,095,662 70.393 1.22%
2015-06-10 0 7.390 7.370 7.400 7.270 7.410 5,801,513 42,777,864 7.3736 70.26 70.07 70.36 69.12 70.45 610,199 70.105 1.79%
2015-06-09 0 7.260 7.250 7.270 7.160 7.510 4,479,586 32,516,817 7.2589 69.03 68.93 69.12 68.07 71.40 471,160 69.014 -2.68%
2015-06-08 0 7.460 7.450 7.460 7.400 7.730 4,365,578 32,912,389 7.5391 70.93 70.83 70.93 70.36 73.49 459,168 71.678 -2.74%
2015-06-05 0 7.670 7.650 7.670 7.600 7.760 3,889,925 29,849,405 7.6735 72.92 72.73 72.92 72.26 73.78 409,140 72.957 0.79%
2015-06-04 0 7.610 7.600 7.610 7.400 7.640 7,479,446 56,320,606 7.5301 72.35 72.26 72.35 70.36 72.64 786,683 71.593 1.33%
2015-06-03 0 7.510 7.500 7.510 7.400 7.640 5,651,415 42,326,730 7.4896 71.40 71.31 71.40 70.36 72.64 594,412 71.208 0.27%
2015-06-02 0 7.490 7.480 7.490 7.440 7.600 5,419,059 40,626,456 7.4970 71.21 71.12 71.21 70.74 72.26 569,973 71.278 -1.71%
2015-06-01 0 7.620 7.600 7.640 7.550 7.900 5,475,635 41,685,911 7.6130 72.45 72.26 72.64 71.78 75.11 575,923 72.381 -1.68%
2015-05-29 0 7.750 7.740 7.800 7.630 7.970 10,294,994 79,527,696 7.7249 73.68 73.59 74.16 72.54 75.78 1,082,820 73.445 -2.76%
2015-05-28 0 7.970 7.940 7.980 7.370 8.100 30,596,190 239,874,592 7.8400 75.78 75.49 75.87 70.07 77.01 3,218,085 74.540 7.56%
2015-05-27 0 7.410 7.400 7.410 7.110 7.440 10,817,298 78,695,224 7.2749 70.45 70.36 70.45 67.60 70.74 1,137,756 69.167 2.35%
2015-05-26 0 7.240 7.230 7.240 6.900 7.380 13,613,473 97,845,405 7.1874 68.83 68.74 68.83 65.60 70.17 1,431,855 68.335 6.16%
2015-05-22 0 6.820 6.820 6.830 6.770 6.900 2,999,730 20,448,668 6.8168 64.84 64.84 64.94 64.37 65.60 315,509 64.812 -0.15%
2015-05-21 0 6.830 6.820 6.830 6.700 6.840 3,475,158 23,574,102 6.7836 64.94 64.84 64.94 63.70 65.03 365,515 64.496 1.64%
2015-05-20 0 6.720 6.710 6.720 6.710 6.860 4,432,922 29,812,680 6.7253 63.89 63.80 63.89 63.80 65.22 466,252 63.941 -0.74%
2015-05-19 0 6.770 6.760 6.770 6.660 6.840 9,544,717 64,537,282 6.7616 64.37 64.27 64.37 63.32 65.03 1,003,906 64.286 -3.15%
2015-05-18 0 6.990 6.980 6.990 6.940 7.090 2,860,852 20,064,279 7.0134 66.46 66.36 66.46 65.98 67.41 300,902 66.680 -0.29%
2015-05-15 0 7.010 6.980 7.010 6.940 7.100 3,026,667 21,148,942 6.9875 66.65 66.36 66.65 65.98 67.50 318,343 66.435 -0.14%
2015-05-14 0 7.020 7.020 7.040 7.020 7.130 2,831,919 19,966,646 7.0506 66.74 66.74 66.93 66.74 67.79 297,859 67.034 -0.85%
2015-05-13 0 7.080 7.060 7.080 6.870 7.160 9,585,233 67,281,553 7.0193 67.31 67.12 67.31 65.32 68.07 1,008,168 66.736 3.06%
2015-05-12 0 6.870 6.860 6.870 6.860 7.030 4,346,582 29,948,504 6.8901 65.32 65.22 65.32 65.22 66.84 457,170 65.508 -1.29%
2015-05-11 0 6.960 6.950 6.960 6.920 7.150 5,780,895 40,285,295 6.9687 66.17 66.08 66.17 65.79 67.98 608,030 66.255 -1.69%
2015-05-08 0 7.080 7.090 7.100 6.810 7.090 4,821,662 33,754,786 7.0007 67.31 67.41 67.50 64.75 67.41 507,139 66.559 2.61%
2015-05-07 0 6.900 6.890 6.900 6.840 7.090 10,746,752 74,458,407 6.9285 65.60 65.51 65.60 65.03 67.41 1,130,336 65.873 -3.36%
2015-05-06 0 7.140 7.130 7.140 7.060 7.350 9,320,865 66,913,439 7.1789 67.88 67.79 67.88 67.12 69.88 980,362 68.254 -3.38%
2015-05-05 0 7.390 7.380 7.390 7.280 7.500 7,786,269 57,448,532 7.3782 70.26 70.17 70.26 69.22 71.31 818,954 70.149 -0.94%
2015-05-04 0 7.460 7.440 7.460 7.350 7.550 7,639,643 56,988,513 7.4596 70.93 70.74 70.93 69.88 71.78 803,532 70.923 1.36%
2015-04-30 0 7.360 7.340 7.360 7.320 7.500 4,127,960 30,452,906 7.3772 69.98 69.79 69.98 69.60 71.31 434,176 70.140 -1.21%
2015-04-29 0 7.450 7.440 7.450 7.420 7.600 4,339,478 32,456,924 7.4795 70.83 70.74 70.83 70.55 72.26 456,423 71.111 -0.40%
2015-04-28 0 7.480 7.470 7.490 7.460 7.700 4,196,911 31,645,399 7.5402 71.12 71.02 71.21 70.93 73.21 441,428 71.689 -1.71%
2015-04-27 0 7.610 7.600 7.620 7.570 7.710 4,226,630 32,212,021 7.6212 72.35 72.26 72.45 71.97 73.30 444,554 72.459 0.53%
2015-04-24 0 7.570 7.560 7.570 7.560 7.720 2,488,019 18,918,564 7.6039 71.97 71.88 71.97 71.88 73.40 261,688 72.294 -0.39%
2015-04-23 0 7.600 7.560 7.600 7.560 7.800 3,200,191 24,447,505 7.6394 72.26 71.88 72.26 71.88 74.16 336,594 72.632 0.00%
2015-04-22 0 7.600 7.580 7.600 7.490 7.660 4,613,432 35,125,849 7.6138 72.26 72.07 72.26 71.21 72.83 485,237 72.389 1.47%
2015-04-21 0 7.490 7.470 7.500 7.350 7.580 3,845,899 28,562,318 7.4267 71.21 71.02 71.31 69.88 72.07 404,509 70.610 1.77%
2015-04-20 0 7.360 7.360 7.370 7.310 7.700 5,404,467 40,109,309 7.4215 69.98 69.98 70.07 69.50 73.21 568,438 70.561 -4.29%
2015-04-17 0 7.690 7.680 7.690 7.680 7.870 4,988,356 38,533,033 7.7246 73.11 73.02 73.11 73.02 74.82 524,672 73.442 -2.29%
2015-04-16 0 7.870 7.860 7.870 7.610 7.870 5,310,553 41,392,344 7.7944 74.82 74.73 74.82 72.35 74.82 558,560 74.105 1.94%
2015-04-15 0 7.720 7.710 7.730 7.710 8.000 7,051,325 55,373,073 7.8529 73.40 73.30 73.49 73.30 76.06 741,653 74.662 -3.02%
2015-04-14 0 7.960 7.960 7.970 7.960 8.080 10,099,403 80,928,784 8.0132 75.68 75.68 75.78 75.68 76.82 1,062,248 76.186 -0.75%
2015-04-13 0 8.020 8.010 8.020 7.940 8.100 13,276,393 106,254,066 8.0032 76.25 76.16 76.25 75.49 77.01 1,396,401 76.091 0.63%
2015-04-10 0 7.970 7.960 7.970 7.860 8.110 8,403,572 66,973,985 7.9697 75.78 75.68 75.78 74.73 77.11 883,882 75.773 1.53%
2015-04-09 0 7.850 7.840 7.850 7.840 8.490 10,982,479 89,130,942 8.1157 74.63 74.54 74.63 74.54 80.72 1,155,129 77.161 -2.00%
2015-04-08 0 8.010 8.000 8.030 7.840 8.170 6,199,989 49,794,796 8.0314 76.16 76.06 76.35 74.54 77.68 652,110 76.359 2.56%
2015-04-02 0 7.810 7.820 7.830 7.720 7.850 18,318,964 143,192,199 7.8166 74.25 74.35 74.44 73.40 74.63 1,926,775 74.317 -0.13%
2015-04-01 0 7.820 7.810 7.820 7.720 7.850 3,689,327 28,711,313 7.7823 74.35 74.25 74.35 73.40 74.63 388,041 73.990 -0.64%
2015-03-31 0 7.870 7.840 7.880 7.750 7.880 4,919,839 38,282,388 7.7812 74.82 74.54 74.92 73.68 74.92 517,465 73.981 1.81%
2015-03-30 0 7.730 7.710 7.720 7.670 7.880 9,464,217 73,296,568 7.7446 73.49 73.30 73.40 72.92 74.92 995,440 73.632 -0.51%
2015-03-27 0 7.770 7.730 7.770 7.450 7.810 14,442,933 110,209,197 7.6307 73.87 73.49 73.87 70.83 74.25 1,519,097 72.549 3.19%
2015-03-26 0 7.530 7.520 7.540 7.400 7.540 4,405,018 32,977,167 7.4863 71.59 71.50 71.69 70.36 71.69 463,317 71.176 0.13%
2015-03-25 0 7.520 7.510 7.520 7.430 7.630 6,434,316 48,509,721 7.5392 71.50 71.40 71.50 70.64 72.54 676,757 71.680 1.76%
2015-03-24 0 7.390 7.380 7.390 7.110 7.410 3,966,399 28,716,164 7.2399 70.26 70.17 70.26 67.60 70.45 417,183 68.833 1.79%
2015-03-23 0 7.260 7.250 7.260 7.080 7.270 1,669,246 12,049,036 7.2183 69.03 68.93 69.03 67.31 69.12 175,570 68.628 2.11%
2015-03-20 0 7.110 7.130 7.140 7.020 7.220 5,414,463 38,516,338 7.1136 67.60 67.79 67.88 66.74 68.64 569,489 67.633 0.14%
2015-03-19 0 7.100 7.080 7.110 7.060 7.250 3,378,296 24,158,031 7.1510 67.50 67.31 67.60 67.12 68.93 355,327 67.988 -0.28%
2015-03-18 0 7.120 7.120 7.130 6.930 7.160 5,698,275 40,155,020 7.0469 67.69 67.69 67.79 65.89 68.07 599,340 66.999 1.14%
2015-03-17 0 7.040 7.030 7.050 7.020 7.320 6,087,471 43,308,239 7.1143 66.93 66.84 67.03 66.74 69.60 640,276 67.640 -4.09%
2015-03-16 0 7.340 7.320 7.350 7.300 7.500 3,517,956 25,890,587 7.3596 69.79 69.60 69.88 69.41 71.31 370,016 69.972 -1.61%
2015-03-13 0 7.460 7.460 7.470 7.370 7.520 4,669,042 34,789,477 7.4511 70.93 70.93 71.02 70.07 71.50 491,086 70.842 0.13%
2015-03-12 0 7.450 7.440 7.450 7.310 7.500 4,267,290 31,490,169 7.3794 70.83 70.74 70.83 69.50 71.31 448,831 70.160 2.05%
2015-03-11 0 7.300 7.290 7.300 7.260 7.490 3,667,002 26,801,170 7.3087 69.41 69.31 69.41 69.03 71.21 385,693 69.488 -1.42%
2015-03-10 0 7.420 7.410 7.420 7.370 7.700 4,752,307 35,476,210 7.4651 70.40 70.31 70.40 69.93 73.06 500,857 70.831 -3.26%
2015-03-09 0 7.670 7.660 7.670 7.620 7.770 2,235,375 17,217,037 7.7021 72.78 72.68 72.78 72.30 73.72 235,591 73.080 -1.16%
2015-03-06 0 7.760 7.750 7.760 7.720 7.960 3,449,622 26,785,909 7.7649 73.63 73.53 73.63 73.25 75.53 363,564 73.676 -2.02%
2015-03-05 0 7.920 7.900 7.950 7.860 7.970 4,621,393 36,492,730 7.8965 75.15 74.96 75.43 74.58 75.62 487,059 74.925 0.25%
2015-03-04 0 7.900 7.890 7.900 7.810 7.940 4,215,494 33,109,154 7.8542 74.96 74.86 74.96 74.10 75.34 444,281 74.523 0.51%
2015-03-03 0 7.860 7.860 7.870 7.850 7.990 4,514,929 35,669,935 7.9004 74.58 74.58 74.67 74.48 75.81 475,839 74.962 -0.63%
2015-03-02 0 7.910 7.910 7.920 7.900 8.080 4,686,835 37,227,202 7.9429 75.05 75.05 75.15 74.96 76.67 493,957 75.365 -1.37%
2015-02-27 0 8.020 8.010 8.020 8.010 8.360 9,311,076 75,242,980 8.0810 76.10 76.00 76.10 76.00 79.32 981,316 76.676 -3.37%
2015-02-26 0 8.300 8.300 8.330 8.280 8.710 6,235,123 52,323,947 8.3918 78.75 78.75 79.04 78.56 82.64 657,134 79.624 -4.60%
2015-02-25 0 8.700 8.660 8.710 8.650 8.850 1,821,476 15,899,974 8.7292 82.55 82.17 82.64 82.07 83.97 191,970 82.825 -1.02%
2015-02-24 0 8.790 8.780 8.830 8.760 8.960 3,953,158 35,030,746 8.8615 83.40 83.31 83.78 83.12 85.02 416,633 84.081 0.34%
2015-02-23 0 8.760 8.750 8.760 8.630 8.790 1,691,971 14,803,520 8.7493 83.12 83.02 83.12 81.88 83.40 178,321 83.016 0.57%
2015-02-18 0 8.710 8.690 8.710 8.570 8.760 1,789,312 15,560,967 8.6966 82.64 82.45 82.64 81.32 83.12 188,580 82.517 1.04%
2015-02-17 0 8.620 8.620 8.630 8.540 8.660 1,489,819 12,810,832 8.5989 81.79 81.79 81.88 81.03 82.17 157,016 81.590 0.00%
2015-02-16 0 8.620 8.610 8.620 8.430 8.660 2,741,663 23,578,539 8.6001 81.79 81.69 81.79 79.99 82.17 288,950 81.601 1.17%
2015-02-13 0 8.520 8.510 8.520 8.360 8.590 3,293,203 27,997,807 8.5017 80.84 80.75 80.84 79.32 81.50 347,078 80.667 0.71%
2015-02-12 0 8.460 8.450 8.460 8.400 8.570 1,424,790 12,063,373 8.4668 80.27 80.18 80.27 79.70 81.32 150,162 80.336 0.36%
2015-02-11 0 8.430 8.420 8.430 8.400 8.580 1,940,165 16,446,657 8.4769 79.99 79.89 79.99 79.70 81.41 204,479 80.432 -0.82%
2015-02-10 0 8.500 8.510 8.520 8.470 8.670 2,978,690 25,578,039 8.5870 80.65 80.75 80.84 80.37 82.26 313,931 81.477 -0.93%
2015-02-09 0 8.580 8.570 8.580 8.420 8.700 3,100,872 26,564,492 8.5668 81.41 81.32 81.41 79.89 82.55 326,808 81.285 0.82%
2015-02-06 0 8.510 8.490 8.510 8.200 8.550 4,816,479 40,660,476 8.4420 80.75 80.56 80.75 77.80 81.13 507,620 80.100 3.65%
2015-02-05 0 8.210 8.200 8.250 8.200 8.750 5,769,950 47,887,012 8.2994 77.90 77.80 78.28 77.80 83.02 608,109 78.747 -5.09%
2015-02-04 0 8.650 8.630 8.650 8.630 8.850 3,039,934 26,412,783 8.6886 82.07 81.88 82.07 81.88 83.97 320,386 82.441 -1.03%
2015-02-03 0 8.740 8.720 8.740 8.570 8.770 4,864,357 42,195,175 8.6744 82.93 82.74 82.93 81.32 83.21 512,666 82.305 0.92%
2015-02-02 0 8.660 8.650 8.660 8.630 8.940 4,830,000 42,168,162 8.7305 82.17 82.07 82.17 81.88 84.83 509,045 82.838 -1.03%
2015-01-30 0 8.750 8.780 8.790 8.710 8.830 3,254,046 28,514,237 8.7627 83.02 83.31 83.40 82.64 83.78 342,952 83.144 0.00%
2015-01-29 0 8.750 8.750 8.760 8.730 8.840 3,105,350 27,258,073 8.7778 83.02 83.02 83.12 82.83 83.88 327,280 83.287 -0.11%
2015-01-28 0 8.760 8.750 8.760 8.540 8.840 5,173,673 45,263,168 8.7487 83.12 83.02 83.12 81.03 83.88 545,266 83.011 2.10%
2015-01-27 0 8.580 8.570 8.580 8.480 8.600 5,432,836 46,530,023 8.5646 81.41 81.32 81.41 80.46 81.60 572,579 81.264 0.47%
2015-01-26 0 8.540 8.520 8.540 8.340 8.590 3,628,560 30,899,905 8.5157 81.03 80.84 81.03 79.13 81.50 382,422 80.800 1.43%
2015-01-23 0 8.420 8.410 8.430 8.220 8.500 7,645,766 64,094,417 8.3830 79.89 79.80 79.99 77.99 80.65 805,805 79.541 3.69%
2015-01-22 0 8.120 8.110 8.120 8.100 8.380 8,680,887 71,052,915 8.1850 77.05 76.95 77.05 76.86 79.51 914,899 77.662 -3.10%
2015-01-21 0 8.380 8.380 8.390 8.300 8.710 5,647,394 47,547,842 8.4194 79.51 79.51 79.61 78.75 82.64 595,192 79.887 -3.57%
2015-01-20 0 8.690 8.680 8.690 8.650 8.740 2,804,887 24,362,010 8.6856 82.45 82.36 82.45 82.07 82.93 295,614 82.412 0.70%
2015-01-19 0 8.630 8.620 8.630 8.620 8.710 2,655,686 22,975,257 8.6513 81.88 81.79 81.88 81.79 82.64 279,889 82.087 -1.26%
2015-01-16 0 8.740 8.750 8.760 8.600 9.130 7,966,824 70,138,084 8.8038 82.93 83.02 83.12 81.60 86.63 839,642 83.533 -4.59%
2015-01-15 0 9.160 9.150 9.190 9.130 9.310 1,826,473 16,822,510 9.2104 86.91 86.82 87.20 86.63 88.34 192,496 87.391 -0.43%
2015-01-14 0 9.200 9.180 9.200 9.160 9.320 2,125,385 19,654,904 9.2477 87.29 87.10 87.29 86.91 88.43 223,999 87.745 0.11%
2015-01-13 0 9.190 9.180 9.230 9.030 9.350 5,465,171 50,532,391 9.2463 87.20 87.10 87.58 85.68 88.72 575,987 87.732 1.66%
2015-01-12 0 9.040 9.020 9.060 8.950 9.190 1,713,182 15,531,326 9.0658 85.77 85.58 85.96 84.92 87.20 180,556 86.019 -0.77%
2015-01-09 0 9.110 9.080 9.120 9.050 9.170 1,411,264 12,828,803 9.0903 86.44 86.15 86.53 85.87 87.01 148,736 86.252 0.55%
2015-01-08 0 9.060 9.050 9.060 9.010 9.230 1,527,838 13,862,230 9.0731 85.96 85.87 85.96 85.49 87.58 161,022 86.089 -0.55%
2015-01-07 0 9.110 9.110 9.140 9.050 9.270 1,945,975 17,743,296 9.1179 86.44 86.44 86.72 85.87 87.96 205,091 86.514 -0.11%
2015-01-06 0 9.120 9.100 9.110 9.060 9.230 3,045,714 27,747,563 9.1104 86.53 86.34 86.44 85.96 87.58 320,995 86.442 -2.77%
2015-01-05 0 9.380 9.370 9.390 9.340 9.420 2,768,736 25,955,169 9.3744 89.00 88.91 89.10 88.62 89.38 291,804 88.947 0.86%
2015-01-02 0 9.300 9.290 9.300 9.290 9.410 2,678,446 25,036,683 9.3475 88.24 88.15 88.24 88.15 89.29 282,288 88.692 0.22%
2014-12-31 0 9.280 9.240 9.280 9.100 9.290 1,454,179 13,396,320 9.2123 88.05 87.67 88.05 86.34 88.15 153,259 87.409 1.64%
2014-12-30 0 9.130 9.120 9.150 8.830 9.350 5,902,882 54,101,071 9.1652 86.63 86.53 86.82 83.78 88.72 622,119 86.963 2.35%
2014-12-29 0 8.920 8.900 8.920 8.750 9.100 2,479,182 22,232,715 8.9678 84.64 84.45 84.64 83.02 86.34 261,287 85.089 1.25%
2014-12-24 0 8.810 8.820 8.830 8.730 8.890 1,087,540 9,580,415 8.8093 83.59 83.69 83.78 82.83 84.35 114,618 83.585 0.92%
2014-12-23 0 8.730 8.730 8.750 8.700 8.900 4,087,628 35,815,569 8.7619 82.83 82.83 83.02 82.55 84.45 430,805 83.136 -0.23%
2014-12-22 0 8.750 8.730 8.760 8.660 8.840 1,612,795 14,136,741 8.7654 83.02 82.83 83.12 82.17 83.88 169,976 83.169 -0.46%
2014-12-19 0 8.790 8.740 8.820 8.620 8.860 2,651,570 23,221,513 8.7576 83.40 82.93 83.69 81.79 84.07 279,455 83.096 1.85%
2014-12-18 0 8.630 8.600 8.650 8.600 8.800 3,515,474 30,464,110 8.6657 81.88 81.60 82.07 81.60 83.50 370,504 82.223 -0.58%
2014-12-17 0 8.680 8.680 8.690 8.680 8.980 3,947,784 34,722,134 8.7953 82.36 82.36 82.45 82.36 85.21 416,066 83.453 -2.03%
2014-12-16 0 8.860 8.840 8.850 8.850 9.030 3,561,444 31,685,113 8.8967 84.07 83.88 83.97 83.97 85.68 375,349 84.415 -3.17%
2014-12-15 0 9.150 9.140 9.150 8.620 9.200 2,343,662 21,271,438 9.0762 86.82 86.72 86.82 81.79 87.29 247,004 86.118 0.77%
2014-12-12 0 9.080 9.070 9.080 8.900 9.140 1,738,258 15,762,669 9.0681 86.15 86.06 86.15 84.45 86.72 183,199 86.041 1.79%
2014-12-11 0 8.920 8.910 8.930 8.900 9.130 2,570,353 23,015,730 8.9543 84.64 84.54 84.73 84.45 86.63 270,896 84.962 -2.19%
2014-12-10 0 9.120 9.100 9.120 8.900 9.190 3,313,473 30,248,039 9.1288 86.53 86.34 86.53 84.45 87.20 349,215 86.617 1.79%
2014-12-09 0 8.960 8.950 8.980 8.930 9.320 4,921,520 44,314,451 9.0042 85.02 84.92 85.21 84.73 88.43 518,691 85.435 -3.45%
2014-12-08 0 9.280 9.280 9.290 9.280 9.560 3,140,189 29,360,288 9.3498 88.05 88.05 88.15 88.05 90.71 330,952 88.715 -2.93%
2014-12-05 0 9.560 9.560 9.570 9.460 9.690 3,956,283 37,629,035 9.5112 90.71 90.71 90.80 89.76 91.94 416,962 90.246 -0.52%
2014-12-04 0 9.650 9.650 9.660 9.600 9.840 3,128,634 30,215,644 9.6578 91.18 91.18 91.28 90.71 92.98 331,107 91.257 -0.41%
2014-12-03 0 9.690 9.690 9.700 9.670 9.870 2,050,848 20,011,993 9.7579 91.56 91.56 91.66 91.37 93.26 217,043 92.203 -0.41%
2014-12-02 0 9.730 9.740 9.760 9.620 10.16 6,221,554 60,838,595 9.7787 91.94 92.03 92.22 90.90 96.00 658,433 92.399 -2.51%
2014-12-01 0 9.980 9.980 10.04 9.960 10.22 7,518,358 75,728,998 10.073 94.30 94.30 94.87 94.11 96.57 795,675 95.176 -1.38%
2014-11-28 0 10.12 10.12 10.16 10.08 10.24 2,263,255 22,983,155 10.155 95.62 95.62 96.00 95.25 96.76 239,523 95.954 0.20%
2014-11-27 0 10.10 10.08 10.10 10.02 10.26 2,376,640 24,104,796 10.142 95.44 95.25 95.44 94.68 96.95 251,522 95.836 -0.79%
2014-11-26 0 10.18 10.18 10.20 10.00 10.36 3,653,769 37,377,050 10.230 96.19 96.19 96.38 94.49 97.89 386,682 96.661 0.99%
2014-11-25 0 10.08 10.08 10.10 9.970 10.10 2,415,522 24,270,428 10.048 95.25 95.25 95.44 94.21 95.44 255,637 94.941 0.00%
2014-11-24 0 10.08 10.04 10.08 10.02 10.08 2,201,168 22,131,166 10.054 95.25 94.87 95.25 94.68 95.25 232,952 95.003 0.40%
2014-11-21 0 10.04 10.00 10.04 9.920 10.08 1,405,909 14,057,859 9.9991 94.87 94.49 94.87 93.73 95.25 148,789 94.482 0.20%
2014-11-20 0 10.02 9.950 10.02 9.930 10.06 1,819,565 18,137,222 9.9679 94.68 94.02 94.68 93.83 95.06 192,566 94.187 0.50%
2014-11-19 0 9.970 9.930 9.990 9.880 10.06 2,166,285 21,527,190 9.9374 94.21 93.83 94.40 93.36 95.06 229,260 93.899 0.30%
2014-11-18 0 9.940 9.920 9.950 9.800 9.990 2,356,987 23,334,601 9.9002 93.92 93.73 94.02 92.60 94.40 249,442 93.547 -1.19%
2014-11-17 0 10.06 10.00 10.08 9.930 10.12 2,085,354 20,856,298 10.001 95.06 94.49 95.25 93.83 95.62 220,695 94.503 -0.20%
2014-11-14 0 10.08 10.06 10.08 9.990 10.24 1,836,838 18,483,569 10.063 95.25 95.06 95.25 94.40 96.76 194,394 95.083 -0.59%
2014-11-13 0 10.14 10.10 10.16 10.08 10.42 4,031,342 41,022,845 10.176 95.81 95.44 96.00 95.25 98.46 426,641 96.153 -2.31%
2014-11-12 0 10.38 10.34 10.36 9.830 10.40 8,590,487 87,160,411 10.146 98.08 97.70 97.89 92.88 98.27 909,140 95.871 5.60%
2014-11-11 0 9.830 9.840 9.850 9.380 9.850 6,699,386 64,370,118 9.6084 92.88 92.98 93.07 88.63 93.07 709,003 90.790 4.91%
2014-11-10 0 9.370 9.360 9.370 9.280 9.540 2,409,677 22,613,334 9.3844 88.54 88.44 88.54 87.69 90.14 255,019 88.673 -0.85%
2014-11-07 0 9.450 9.410 9.450 9.400 9.600 4,895,097 46,362,852 9.4713 89.29 88.92 89.29 88.82 90.71 518,053 89.494 -2.38%
2014-11-06 0 9.680 9.670 9.680 9.640 9.830 2,131,916 20,669,386 9.6952 91.47 91.37 91.47 91.09 92.88 225,623 91.610 -0.72%
2014-11-05 0 9.750 9.740 9.750 9.730 9.890 2,665,157 26,009,165 9.7590 92.13 92.03 92.13 91.94 93.45 282,056 92.213 -0.81%
2014-11-04 0 9.830 9.820 9.830 9.720 9.850 3,056,655 30,014,299 9.8193 92.88 92.79 92.88 91.84 93.07 323,489 92.783 0.61%
2014-11-03 0 9.770 9.760 9.770 9.750 9.850 4,020,361 39,271,011 9.7680 92.32 92.22 92.32 92.13 93.07 425,479 92.298 0.62%
2014-10-31 0 9.710 9.700 9.710 9.700 10.00 8,438,286 82,994,811 9.8355 91.75 91.66 91.75 91.66 94.49 893,032 92.936 -3.67%
2014-10-30 0 10.08 10.06 10.08 10.06 10.20 1,395,157 14,083,441 10.095 95.25 95.06 95.25 95.06 96.38 147,651 95.383 -0.20%
2014-10-29 0 10.10 10.04 10.10 10.00 10.20 2,678,845 26,960,806 10.064 95.44 94.87 95.44 94.49 96.38 283,505 95.098 -0.98%
2014-10-28 0 10.20 10.18 10.20 10.04 10.26 1,646,841 16,759,026 10.176 96.38 96.19 96.38 94.87 96.95 174,287 96.158 0.99%
2014-10-27 0 10.10 10.06 10.10 10.02 10.14 903,214 9,096,447 10.071 95.44 95.06 95.44 94.68 95.81 95,588 95.163 -0.39%
2014-10-24 0 10.14 10.12 10.14 10.04 10.28 2,349,415 23,797,210 10.129 95.81 95.62 95.81 94.87 97.14 248,641 95.709 -0.20%
2014-10-23 0 10.16 10.12 10.14 10.00 10.28 1,645,259 16,718,929 10.162 96.00 95.62 95.81 94.49 97.14 174,119 96.020 1.60%
2014-10-22 0 10.00 10.00 10.02 9.980 10.16 3,781,099 37,909,612 10.026 94.49 94.49 94.68 94.30 96.00 400,158 94.737 -0.20%
2014-10-21 0 10.02 10.00 10.04 10.00 10.24 1,722,516 17,357,128 10.077 94.68 94.49 94.87 94.49 96.76 182,296 95.214 -0.40%
2014-10-20 0 10.06 10.04 10.06 10.02 10.38 1,914,278 19,331,333 10.098 95.06 94.87 95.06 94.68 98.08 202,590 95.421 -1.37%
2014-10-17 0 10.20 10.18 10.20 9.950 10.28 4,745,478 48,182,804 10.153 96.38 96.19 96.38 94.02 97.14 502,219 95.940 2.20%
2014-10-16 0 9.980 9.970 9.980 9.910 10.34 7,384,136 73,885,060 10.006 94.30 94.21 94.30 93.64 97.70 781,471 94.546 -3.48%
2014-10-15 0 10.34 10.34 10.36 10.34 10.52 2,269,419 23,558,554 10.381 97.70 97.70 97.89 97.70 99.40 240,175 98.089 -1.71%
2014-10-14 0 10.52 10.52 10.54 10.48 10.72 2,257,024 23,827,431 10.557 99.40 99.40 99.59 99.03 101.3 238,863 99.753 -1.68%
2014-10-13 0 10.70 10.68 10.72 10.38 10.72 5,834,926 61,184,385 10.486 101.1 100.9 101.3 98.08 101.3 617,516 99.081 1.90%
2014-10-10 0 10.50 10.48 10.50 10.40 10.68 5,686,395 59,658,794 10.491 99.21 99.03 99.21 98.27 100.9 601,797 99.134 -2.96%
2014-10-09 0 10.82 10.74 10.82 10.42 10.84 4,940,753 52,458,380 10.617 102.2 101.5 102.2 98.46 102.4 522,885 100.32 2.27%
2014-10-08 0 10.58 10.58 10.60 10.54 10.84 3,176,325 33,724,951 10.618 99.97 99.97 100.2 99.59 102.4 336,154 100.33 -2.22%
2014-10-07 0 10.82 10.80 10.82 10.80 11.00 1,863,241 20,224,588 10.855 102.2 102.0 102.2 102.0 103.9 197,189 102.56 -1.10%
2014-10-06 0 10.94 10.94 10.96 10.60 10.98 4,552,765 49,470,683 10.866 103.4 103.4 103.6 100.2 103.8 481,824 102.67 0.18%
2014-10-03 0 10.92 10.88 10.92 9.980 11.00 12,864,999 135,060,832 10.498 103.2 102.8 103.2 94.30 103.9 1,361,516 99.199 8.76%
2014-09-30 0 10.04 10.04 10.08 10.02 10.66 13,962,702 144,231,331 10.330 94.87 94.87 95.25 94.68 100.7 1,477,687 97.606 -5.64%
2014-09-29 0 10.64 10.62 10.66 10.60 10.90 5,846,449 62,559,506 10.700 100.5 100.3 100.7 100.2 103.0 618,736 101.11 -1.85%
2014-09-26 0 10.84 10.80 10.82 10.78 11.10 5,973,841 65,098,203 10.897 102.4 102.0 102.2 101.9 104.9 632,218 102.97 -1.63%
2014-09-25 0 11.02 11.02 11.04 10.90 12.00 12,326,010 138,526,261 11.239 104.1 104.1 104.3 103.0 113.4 1,304,474 106.19 -7.55%
2014-09-24 0 11.92 11.90 11.92 11.88 12.70 9,445,091 114,194,024 12.090 112.6 112.4 112.6 112.3 120.0 999,584 114.24 -6.44%
2014-09-23 0 12.74 12.72 12.74 12.40 13.52 14,093,048 181,927,460 12.909 120.4 120.2 120.4 117.2 127.8 1,491,482 121.98 2.74%
2014-09-22 0 12.40 12.38 12.40 12.06 12.44 3,552,726 43,844,143 12.341 117.2 117.0 117.2 114.0 117.5 375,989 116.61 0.98%
2014-09-19 0 12.28 12.28 12.30 12.02 12.40 2,902,435 35,445,417 12.212 116.0 116.0 116.2 113.6 117.2 307,168 115.39 -0.97%
2014-09-18 0 12.40 12.34 12.38 12.30 12.54 2,258,461 27,951,176 12.376 117.2 116.6 117.0 116.2 118.5 239,015 116.94 -0.32%
2014-09-17 0 12.44 12.44 12.48 12.38 12.58 3,073,901 38,222,385 12.434 117.5 117.5 117.9 117.0 118.9 325,314 117.49 0.00%
2014-09-16 0 12.44 12.42 12.44 12.38 12.64 2,091,942 26,060,772 12.458 117.5 117.4 117.5 117.0 119.4 221,392 117.71 0.32%
2014-09-15 0 12.40 12.38 12.42 12.36 12.54 1,864,235 23,118,834 12.401 117.2 117.0 117.4 116.8 118.5 197,294 117.18 0.00%
2014-09-12 0 12.40 12.40 12.42 12.30 12.48 1,243,087 15,423,903 12.408 117.2 117.2 117.4 116.2 117.9 131,557 117.24 -1.12%
2014-09-11 0 12.54 12.50 12.52 12.30 12.64 3,066,451 38,239,794 12.470 118.5 118.1 118.3 116.2 119.4 324,526 117.83 -0.79%
2014-09-10 0 12.64 12.62 12.66 12.54 12.76 3,102,144 39,176,032 12.629 119.4 119.2 119.6 118.5 120.6 328,303 119.33 -0.47%
2014-09-08 0 12.70 12.70 12.72 12.60 12.88 3,383,472 42,837,814 12.661 120.0 120.0 120.2 119.1 121.7 358,076 119.63 -0.16%
2014-09-05 0 12.72 12.72 12.74 12.60 12.86 2,366,724 30,094,177 12.716 120.2 120.2 120.4 119.1 121.5 250,473 120.15 -1.40%
2014-09-04 0 12.90 12.88 12.90 12.52 13.00 2,236,474 28,809,110 12.881 121.9 121.7 121.9 118.3 122.8 236,688 121.72 1.90%
2014-09-03 0 12.66 12.64 12.66 12.46 12.70 1,675,598 21,147,372 12.621 119.6 119.4 119.6 117.7 120.0 177,330 119.25 -0.16%
2014-09-02 0 12.68 12.66 12.68 12.48 12.70 1,088,418 13,739,116 12.623 119.8 119.6 119.8 117.9 120.0 115,188 119.28 -0.16%
2014-09-01 0 12.70 12.68 12.70 12.46 12.70 1,694,734 21,368,882 12.609 120.0 119.8 120.0 117.7 120.0 179,355 119.14 0.95%
2014-08-29 0 12.58 12.56 12.58 12.30 12.58 2,969,527 37,171,194 12.518 118.9 118.7 118.9 116.2 118.9 314,268 118.28 2.28%
2014-08-28 0 12.30 12.28 12.30 12.22 12.56 2,220,223 27,507,896 12.390 116.2 116.0 116.2 115.5 118.7 234,968 117.07 -0.32%
2014-08-27 0 12.34 12.34 12.36 12.32 12.78 3,730,975 46,477,813 12.457 116.6 116.6 116.8 116.4 120.8 394,853 117.71 -2.37%
2014-08-26 0 12.64 12.62 12.64 12.58 12.80 1,899,518 24,062,936 12.668 119.4 119.2 119.4 118.9 120.9 201,028 119.70 -0.63%
2014-08-25 0 12.72 12.70 12.74 12.54 12.84 2,556,304 32,407,830 12.678 120.2 120.0 120.4 118.5 121.3 270,536 119.79 -0.78%
2014-08-22 0 12.82 12.80 12.82 12.58 12.84 4,710,200 60,217,688 12.785 121.1 120.9 121.1 118.9 121.3 498,485 120.80 1.91%
2014-08-21 0 12.58 12.56 12.60 12.48 12.74 1,978,459 24,832,480 12.551 118.9 118.7 119.1 117.9 120.4 209,382 118.60 -1.56%
2014-08-20 0 12.78 12.76 12.78 12.62 12.78 3,980,698 50,572,339 12.704 120.8 120.6 120.8 119.2 120.8 421,281 120.04 1.75%
2014-08-19 0 12.56 12.52 12.56 12.26 12.70 3,945,860 49,416,843 12.524 118.7 118.3 118.7 115.8 120.0 417,594 118.34 2.28%
2014-08-18 0 12.28 12.22 12.30 12.10 12.42 2,203,078 27,092,649 12.298 116.0 115.5 116.2 114.3 117.4 233,154 116.20 0.49%
2014-08-15 0 12.22 12.22 12.24 11.96 12.24 2,161,748 26,322,761 12.177 115.5 115.5 115.7 113.0 115.7 228,780 115.06 0.83%
2014-08-14 0 12.12 12.06 12.12 12.00 12.24 2,922,520 35,425,659 12.122 114.5 114.0 114.5 113.4 115.7 309,293 114.54 1.17%
2014-08-13 0 11.98 11.94 11.96 11.84 12.04 1,714,829 20,461,791 11.932 113.2 112.8 113.0 111.9 113.8 181,482 112.75 0.50%
2014-08-12 0 11.92 11.90 11.92 11.86 12.02 922,163 10,974,947 11.901 112.6 112.4 112.6 112.1 113.6 97,593 112.46 -1.00%
2014-08-11 0 12.04 12.04 12.06 11.68 12.06 1,986,464 23,664,840 11.913 113.8 113.8 114.0 110.4 114.0 210,230 112.57 3.08%
2014-08-08 0 11.68 11.68 11.70 11.62 11.98 4,049,173 47,549,020 11.743 110.4 110.4 110.6 109.8 113.2 428,528 110.96 -2.99%
2014-08-07 0 12.04 12.02 12.06 12.00 12.10 1,647,405 19,834,749 12.040 113.8 113.6 114.0 113.4 114.3 174,347 113.77 0.17%
2014-08-06 0 12.02 12.02 12.08 11.98 12.12 1,225,538 14,750,369 12.036 113.6 113.6 114.1 113.2 114.5 129,700 113.73 -0.33%
2014-08-05 0 12.06 12.04 12.08 11.96 12.20 1,581,909 19,076,823 12.059 114.0 113.8 114.1 113.0 115.3 167,415 113.95 -0.33%
2014-08-04 0 12.10 12.08 12.10 12.04 12.24 1,416,831 17,195,623 12.137 114.3 114.1 114.3 113.8 115.7 149,945 114.68 0.17%
2014-08-01 0 12.08 12.04 12.08 11.88 12.16 2,064,439 24,753,237 11.990 114.1 113.8 114.1 112.3 114.9 218,482 113.30 -0.98%
2014-07-31 0 12.20 12.18 12.24 12.16 12.28 2,407,252 29,385,460 12.207 115.3 115.1 115.7 114.9 116.0 254,762 115.34 0.66%
2014-07-30 0 12.12 12.12 12.14 11.94 12.26 2,831,559 34,310,136 12.117 114.5 114.5 114.7 112.8 115.8 299,667 114.49 1.85%
2014-07-29 0 11.90 11.90 11.94 11.86 12.08 1,967,862 23,503,497 11.944 112.4 112.4 112.8 112.1 114.1 208,261 112.86 -0.50%
2014-07-28 0 11.96 11.92 11.96 11.80 12.02 2,296,612 27,409,146 11.935 113.0 112.6 113.0 111.5 113.6 243,053 112.77 1.18%
2014-07-25 0 11.82 11.80 11.82 11.66 11.98 2,181,787 25,850,552 11.848 111.7 111.5 111.7 110.2 113.2 230,901 111.96 0.85%
2014-07-24 0 11.72 11.70 11.72 11.64 11.76 1,503,686 17,596,655 11.702 110.7 110.6 110.7 110.0 111.1 159,137 110.58 0.34%
2014-07-23 0 11.68 11.68 11.70 11.56 11.78 2,410,922 28,156,826 11.679 110.4 110.4 110.6 109.2 111.3 255,150 110.35 1.04%
2014-07-22 0 11.56 11.52 11.60 11.36 11.58 2,330,069 26,841,817 11.520 109.2 108.9 109.6 107.3 109.4 246,594 108.85 1.05%
2014-07-21 0 11.44 11.42 11.46 11.40 11.58 1,935,733 22,173,865 11.455 108.1 107.9 108.3 107.7 109.4 204,861 108.24 0.35%
2014-07-18 0 11.40 11.36 11.40 11.26 11.50 3,042,527 34,611,875 11.376 107.7 107.3 107.7 106.4 108.7 321,994 107.49 -0.18%
2014-07-17 0 11.42 11.40 11.44 11.36 11.60 2,490,721 28,535,617 11.457 107.9 107.7 108.1 107.3 109.6 263,596 108.26 -1.55%
2014-07-16 0 11.60 11.60 11.64 11.28 11.88 7,001,913 81,009,650 11.570 109.6 109.6 110.0 106.6 112.3 741,020 109.32 2.65%
2014-07-15 0 11.30 11.30 11.38 11.24 11.48 3,230,779 36,666,791 11.349 106.8 106.8 107.5 106.2 108.5 341,917 107.24 -0.70%
2014-07-14 0 11.38 11.36 11.38 11.20 11.50 1,479,253 16,791,675 11.351 107.5 107.3 107.5 105.8 108.7 156,551 107.26 -0.70%
2014-07-11 0 11.46 11.44 11.48 11.22 11.48 2,176,827 24,849,247 11.415 108.3 108.1 108.5 106.0 108.5 230,376 107.86 0.17%
2014-07-10 0 11.44 11.42 11.46 11.36 11.52 2,386,877 27,313,564 11.443 108.1 107.9 108.3 107.3 108.9 252,606 108.13 -0.35%
2014-07-09 0 11.48 11.46 11.48 11.32 11.54 2,655,513 30,341,676 11.426 108.5 108.3 108.5 107.0 109.0 281,036 107.96 0.00%
2014-07-08 0 11.48 11.46 11.50 11.30 11.58 2,715,271 31,057,824 11.438 108.5 108.3 108.7 106.8 109.4 287,360 108.08 -0.35%
2014-07-07 0 11.52 11.50 11.52 11.40 11.54 2,629,136 30,150,128 11.468 108.9 108.7 108.9 107.7 109.0 278,244 108.36 1.23%
2014-07-04 0 11.38 11.38 11.40 11.30 11.42 1,883,610 21,390,420 11.356 107.5 107.5 107.7 106.8 107.9 199,344 107.30 0.18%
2014-07-03 0 11.36 11.34 11.36 11.14 11.44 3,911,119 44,292,584 11.325 107.3 107.2 107.3 105.3 108.1 413,918 107.01 1.61%
2014-07-02 0 11.18 11.16 11.20 11.02 11.32 5,257,810 58,608,818 11.147 105.6 105.5 105.8 104.1 107.0 556,439 105.33 1.64%
2014-06-30 0 11.00 10.98 11.00 10.86 11.06 3,918,021 42,864,287 10.940 103.9 103.8 103.9 102.6 104.5 414,648 103.38 0.92%
2014-06-27 0 10.90 10.88 10.92 10.84 11.16 4,706,106 51,319,224 10.905 103.0 102.8 103.2 102.4 105.5 498,052 103.04 0.37%
2014-06-26 0 10.86 10.86 10.92 10.68 10.94 3,405,493 36,924,619 10.843 102.6 102.6 103.2 100.9 103.4 360,407 102.45 0.93%
2014-06-25 0 10.76 10.70 10.80 10.70 11.00 3,717,943 40,136,511 10.795 101.7 101.1 102.0 101.1 103.9 393,474 102.01 -0.37%
2014-06-24 0 10.80 10.80 10.84 10.66 10.86 3,346,459 36,024,357 10.765 102.0 102.0 102.4 100.7 102.6 354,159 101.72 1.12%
2014-06-23 0 10.68 10.64 10.66 10.62 10.94 4,650,841 49,862,969 10.721 100.9 100.5 100.7 100.3 103.4 492,203 101.31 -1.11%
2014-06-20 0 10.80 10.78 10.80 10.76 11.12 6,613,826 72,012,652 10.888 102.0 101.9 102.0 101.7 105.1 699,948 102.88 -2.35%
2014-06-19 0 11.06 11.04 11.06 11.04 11.44 4,252,492 47,694,140 11.216 104.5 104.3 104.5 104.3 108.1 450,046 105.98 -1.60%
2014-06-18 0 11.24 11.20 11.26 11.20 11.46 2,410,996 27,062,692 11.225 106.2 105.8 106.4 105.8 108.3 255,158 106.06 -0.71%
2014-06-17 0 11.32 11.28 11.38 11.18 11.46 2,653,414 30,050,270 11.325 107.0 106.6 107.5 105.6 108.3 280,814 107.01 1.07%
2014-06-16 0 11.20 11.18 11.20 11.16 11.32 1,133,140 12,707,383 11.214 105.8 105.6 105.8 105.5 107.0 119,921 105.96 0.36%
2014-06-13 0 11.16 11.16 11.18 11.14 11.32 3,540,320 39,712,730 11.217 105.5 105.5 105.6 105.3 107.0 374,676 105.99 -1.06%
2014-06-12 0 11.28 11.26 11.28 11.20 11.36 1,489,354 16,786,063 11.271 106.6 106.4 106.6 105.8 107.3 157,620 106.50 -0.18%
2014-06-11 0 11.30 11.28 11.32 11.12 11.32 1,555,182 17,435,666 11.211 106.8 106.6 107.0 105.1 107.0 164,586 105.94 0.18%
2014-06-10 0 11.28 11.28 11.30 11.16 11.34 1,744,289 19,651,184 11.266 106.6 106.6 106.8 105.5 107.2 184,600 106.45 0.71%
2014-06-09 0 11.20 11.20 11.22 11.16 11.30 1,499,782 16,850,367 11.235 105.8 105.8 106.0 105.5 106.8 158,723 106.16 -0.36%
2014-06-06 0 11.24 11.22 11.24 11.22 11.46 1,059,709 12,009,681 11.333 106.2 106.0 106.2 106.0 108.3 112,150 107.09 -0.35%
2014-06-05 0 11.28 11.28 11.30 11.28 11.36 1,841,970 20,831,501 11.309 106.6 106.6 106.8 106.6 107.3 194,938 106.86 -1.23%
2014-06-04 0 11.42 11.38 11.42 11.36 11.48 1,367,700 15,585,196 11.395 107.9 107.5 107.9 107.3 108.5 144,745 107.67 0.35%
2014-06-03 0 11.38 11.38 11.42 11.36 11.66 3,176,390 36,346,221 11.443 107.5 107.5 107.9 107.3 110.2 336,161 108.12 -0.52%
2014-05-30 0 11.44 11.42 11.50 11.40 11.54 2,703,548 31,031,606 11.478 108.1 107.9 108.7 107.7 109.0 286,119 108.46 -0.69%
2014-05-29 0 11.52 11.50 11.52 11.46 11.60 1,278,624 14,714,110 11.508 108.9 108.7 108.9 108.3 109.6 135,318 108.74 0.70%
2014-05-28 0 11.44 11.42 11.44 11.38 11.60 1,455,165 16,680,659 11.463 108.1 107.9 108.1 107.5 109.6 154,002 108.31 -0.52%
2014-05-27 0 11.50 11.48 11.50 11.46 11.54 1,823,707 20,966,007 11.496 108.7 108.5 108.7 108.3 109.0 193,005 108.63 -0.17%
2014-05-26 0 11.52 11.50 11.52 11.42 11.60 3,278,861 37,682,819 11.493 108.9 108.7 108.9 107.9 109.6 347,005 108.59 0.35%
2014-05-23 0 11.48 11.46 11.50 11.40 11.68 3,105,703 35,672,944 11.486 108.5 108.3 108.7 107.7 110.4 328,680 108.53 -1.03%
2014-05-22 0 11.60 11.54 11.60 11.38 11.80 3,686,066 42,776,960 11.605 109.6 109.0 109.6 107.5 111.5 390,100 109.66 2.29%
2014-05-21 0 11.34 11.34 11.36 11.28 11.64 1,986,932 22,589,099 11.369 107.2 107.2 107.3 106.6 110.0 210,279 107.42 -0.70%
2014-05-20 0 11.42 11.22 11.40 11.22 11.52 3,495,675 39,849,701 11.400 107.9 106.0 107.7 106.0 108.9 369,951 107.72 1.06%
2014-05-19 0 11.30 11.28 11.30 11.20 11.54 6,051,600 68,392,352 11.302 106.8 106.6 106.8 105.8 109.0 640,447 106.79 -3.58%
2014-05-16 0 11.72 11.70 11.74 11.52 11.90 4,333,926 50,786,112 11.718 110.7 110.6 110.9 108.9 112.4 458,664 110.73 -0.17%
2014-05-15 0 11.74 11.72 11.86 11.50 11.90 6,160,622 71,802,902 11.655 110.9 110.7 112.1 108.7 112.4 651,985 110.13 0.86%
2014-05-14 0 11.64 11.60 11.64 11.34 11.76 3,435,969 39,619,223 11.531 110.0 109.6 110.0 107.2 111.1 363,632 108.95 0.34%
2014-05-13 0 11.60 11.50 11.60 11.40 11.90 1,863,585 21,457,925 11.514 109.6 108.7 109.6 107.7 112.4 197,225 108.80 -0.17%
2014-05-12 0 11.62 11.58 11.60 11.30 11.64 2,936,229 33,765,026 11.499 109.8 109.4 109.6 106.8 110.0 310,744 108.66 1.04%
2014-05-09 0 11.50 11.46 11.48 11.44 11.70 3,849,230 44,395,676 11.534 108.7 108.3 108.5 108.1 110.6 407,368 108.98 -2.87%
2014-05-08 0 11.84 11.80 11.84 11.74 12.42 4,365,571 52,108,545 11.936 111.9 111.5 111.9 110.9 117.4 462,013 112.79 -4.36%
2014-05-07 0 12.38 12.34 12.38 12.16 12.64 4,512,506 55,742,737 12.353 117.0 116.6 117.0 114.9 119.4 477,563 116.72 0.98%
2014-05-05 0 12.26 12.24 12.26 12.12 12.50 1,199,977 14,774,483 12.312 115.8 115.7 115.8 114.5 118.1 126,995 116.34 0.82%
2014-05-02 0 12.16 12.14 12.16 12.14 13.02 7,065,722 87,349,187 12.362 114.9 114.7 114.9 114.7 123.0 747,773 116.81 -5.59%
2014-04-30 0 12.88 12.90 12.92 12.70 13.50 8,994,964 116,307,579 12.930 121.7 121.9 122.1 120.0 127.6 951,946 122.18 -5.15%
2014-04-29 0 13.58 13.56 13.58 13.30 13.58 2,192,087 29,525,307 13.469 128.3 128.1 128.3 125.7 128.3 231,991 127.27 0.74%
2014-04-28 0 13.48 13.46 13.48 13.44 13.88 2,548,685 34,492,847 13.534 127.4 127.2 127.4 127.0 131.2 269,730 127.88 -3.16%
2014-04-25 0 13.92 13.90 13.92 13.76 14.10 2,753,396 38,439,717 13.961 131.5 131.3 131.5 130.0 133.2 291,395 131.92 0.14%
2014-04-24 0 13.90 13.86 13.90 13.58 13.92 3,753,585 51,604,551 13.748 131.3 131.0 131.3 128.3 131.5 397,246 129.91 0.87%
2014-04-23 0 13.78 13.74 13.76 13.56 14.38 7,109,646 98,220,617 13.815 130.2 129.8 130.0 128.1 135.9 752,421 130.54 -0.14%
2014-04-22 0 13.80 13.78 13.80 13.46 13.82 4,769,450 65,155,494 13.661 130.4 130.2 130.4 127.2 130.6 504,756 129.08 0.73%
2014-04-17 0 13.70 13.70 13.72 13.40 13.76 9,730,608 132,734,764 13.641 129.5 129.5 129.6 126.6 130.0 1,029,800 128.89 2.70%
2014-04-16 0 13.34 13.30 13.36 13.20 13.60 2,799,128 37,298,267 13.325 126.1 125.7 126.2 124.7 128.5 296,235 125.91 -1.91%
2014-04-15 0 13.60 13.60 13.64 13.06 13.76 7,170,216 96,566,570 13.468 128.5 128.5 128.9 123.4 130.0 758,831 127.26 4.29%
2014-04-14 0 13.04 13.06 13.08 12.88 13.10 5,406,124 70,361,746 13.015 123.2 123.4 123.6 121.7 123.8 572,136 122.98 0.77%
2014-04-11 0 12.94 12.94 12.96 12.88 13.26 4,586,602 59,719,671 13.020 122.3 122.3 122.5 121.7 125.3 485,405 123.03 -1.82%
2014-04-10 0 13.18 13.16 13.20 13.06 13.36 4,179,014 55,032,668 13.169 124.5 124.3 124.7 123.4 126.2 442,269 124.43 -1.05%
2014-04-09 0 13.32 13.32 13.36 13.00 13.40 6,265,291 82,730,978 13.205 125.9 125.9 126.2 122.8 126.6 663,062 124.77 1.37%
2014-04-08 0 13.14 13.12 13.14 13.10 13.22 2,911,297 38,246,462 13.137 124.2 124.0 124.2 123.8 124.9 308,106 124.13 -0.90%
2014-04-07 0 13.26 13.20 13.22 13.12 13.56 1,766,245 23,503,331 13.307 125.3 124.7 124.9 124.0 128.1 186,924 125.74 -2.21%
2014-04-04 0 13.56 13.56 13.58 13.50 13.82 1,647,204 22,355,155 13.572 128.1 128.1 128.3 127.6 130.6 174,325 128.24 -1.02%
2014-04-03 0 13.70 13.68 13.70 13.34 13.72 3,101,394 42,197,094 13.606 129.5 129.3 129.5 126.1 129.6 328,224 128.56 2.39%
2014-04-02 0 13.38 13.38 13.42 12.92 13.44 14,405,322 190,082,226 13.195 126.4 126.4 126.8 122.1 127.0 1,524,530 124.68 2.14%
2014-04-01 0 13.10 13.08 13.10 12.76 13.32 4,113,375 54,173,118 13.170 123.8 123.6 123.8 120.6 125.9 435,323 124.44 1.55%
2014-03-31 0 12.90 12.90 12.92 12.72 13.14 2,667,474 34,396,169 12.895 121.9 121.9 122.1 120.2 124.2 282,301 121.84 0.00%
2014-03-28 0 12.90 12.88 12.92 12.84 13.30 1,994,981 25,827,577 12.946 121.9 121.7 122.1 121.3 125.7 211,131 122.33 -1.38%
2014-03-27 0 13.08 13.04 13.08 12.80 13.42 3,570,045 46,169,920 12.933 123.6 123.2 123.6 120.9 126.8 377,821 122.20 1.87%
2014-03-26 0 12.84 12.86 12.88 12.62 13.22 3,210,375 41,071,987 12.794 121.3 121.5 121.7 119.2 124.9 339,757 120.89 -1.68%
2014-03-25 0 13.06 13.04 13.08 13.00 13.50 4,615,414 60,585,266 13.127 123.4 123.2 123.6 122.8 127.6 488,454 124.03 -1.51%
2014-03-24 0 13.26 13.24 13.28 13.18 13.50 3,306,474 43,981,603 13.302 125.3 125.1 125.5 124.5 127.6 349,928 125.69 1.38%
2014-03-21 0 13.08 13.06 13.10 13.04 13.56 8,225,425 108,796,696 13.227 123.6 123.4 123.8 123.2 128.1 870,505 124.98 -1.65%
2014-03-20 0 13.30 13.22 13.30 13.10 13.64 3,506,343 46,680,305 13.313 125.7 124.9 125.7 123.8 128.9 371,080 125.80 -2.64%
2014-03-19 0 13.66 13.64 13.66 13.52 13.88 11,498,302 158,429,474 13.779 129.1 128.9 129.1 127.8 131.2 1,216,877 130.19 0.15%
2014-03-18 0 13.64 13.60 13.66 13.40 13.84 2,984,873 40,618,551 13.608 128.9 128.5 129.1 126.6 130.8 315,892 128.58 0.89%
2014-03-17 0 13.52 13.50 13.56 13.34 13.92 2,643,055 36,052,964 13.641 127.8 127.6 128.1 126.1 131.5 279,717 128.89 -2.31%
2014-03-14 0 13.84 13.82 13.86 13.78 14.08 17,147,525 237,432,538 13.846 130.8 130.6 131.0 130.2 133.0 1,814,740 130.84 -0.86%
2014-03-13 0 13.96 13.94 13.96 13.78 14.46 3,728,740 52,298,954 14.026 131.9 131.7 131.9 130.2 136.6 394,616 132.53 -1.97%
2014-03-12 0 14.24 14.22 14.24 14.10 14.76 2,568,727 36,901,767 14.366 134.6 134.4 134.6 133.2 139.5 271,851 135.74 -3.52%
2014-03-11 0 14.76 14.74 14.82 14.62 14.86 1,907,516 28,181,795 14.774 139.5 139.3 140.0 138.1 140.4 201,874 139.60 1.10%
2014-03-10 0 14.60 14.60 14.62 14.42 14.76 5,489,665 79,951,786 14.564 138.0 138.0 138.1 136.3 139.5 580,977 137.62 -1.08%
2014-03-07 0 14.76 14.72 14.76 14.68 15.00 2,113,429 31,170,078 14.749 139.5 139.1 139.5 138.7 141.7 223,666 139.36 -0.47%
2014-03-06 0 14.86 14.84 14.86 14.52 15.00 2,155,560 31,871,459 14.786 140.1 139.9 140.1 136.9 141.4 228,587 139.43 -0.13%
2014-03-05 0 14.88 14.82 14.88 14.76 15.12 2,396,085 35,669,801 14.887 140.3 139.8 140.3 139.2 142.6 254,093 140.38 0.00%
2014-03-04 0 14.88 14.84 14.88 14.54 15.24 4,197,524 62,418,333 14.870 140.3 139.9 140.3 137.1 143.7 445,127 140.23 1.22%
2014-03-03 0 14.70 14.68 14.70 14.28 14.70 4,048,506 59,016,064 14.577 138.6 138.4 138.6 134.7 138.6 429,324 137.46 0.82%
2014-02-28 0 14.58 14.56 14.58 14.34 14.62 5,020,465 72,890,185 14.519 137.5 137.3 137.5 135.2 137.9 532,396 136.91 2.39%
2014-02-27 0 14.24 14.24 14.26 14.06 14.36 3,931,570 55,974,022 14.237 134.3 134.3 134.5 132.6 135.4 416,924 134.25 -0.42%
2014-02-26 0 14.30 14.28 14.30 13.90 14.32 3,860,430 54,643,643 14.155 134.8 134.7 134.8 131.1 135.0 409,380 133.48 2.00%
2014-02-25 0 14.02 13.98 14.00 13.90 14.34 8,677,441 121,615,953 14.015 132.2 131.8 132.0 131.1 135.2 920,200 132.16 -0.71%
2014-02-24 0 14.12 14.08 14.16 14.00 14.60 8,446,322 119,607,206 14.161 133.2 132.8 133.5 132.0 137.7 895,691 133.54 -3.81%
2014-02-21 0 14.68 14.62 14.68 13.88 15.16 14,317,064 207,298,883 14.479 138.4 137.9 138.4 130.9 143.0 1,518,255 136.54 0.69%
2014-02-20 0 14.58 14.58 14.60 14.36 14.82 3,249,504 47,117,698 14.500 137.5 137.5 137.7 135.4 139.8 344,594 136.73 -0.82%
2014-02-19 0 14.70 14.68 14.70 14.18 14.78 3,837,176 55,848,197 14.555 138.6 138.4 138.6 133.7 139.4 406,914 137.25 3.67%
2014-02-18 0 14.18 14.18 14.20 14.16 14.32 1,467,563 20,862,640 14.216 133.7 133.7 133.9 133.5 135.0 155,628 134.05 -0.28%
2014-02-17 0 14.22 14.20 14.22 14.00 14.48 3,382,479 47,957,442 14.178 134.1 133.9 134.1 132.0 136.5 358,695 133.70 -1.11%
2014-02-14 0 14.38 14.40 14.42 14.28 14.58 2,232,106 32,002,244 14.337 135.6 135.8 136.0 134.7 137.5 236,704 135.20 0.84%
2014-02-13 0 14.26 14.22 14.28 14.22 14.64 1,913,255 27,402,721 14.323 134.5 134.1 134.7 134.1 138.1 202,891 135.06 -1.38%
2014-02-12 0 14.46 14.46 14.48 14.30 14.60 2,380,480 34,423,354 14.461 136.4 136.4 136.5 134.8 137.7 252,438 136.36 0.84%
2014-02-11 0 14.34 14.32 14.34 14.16 14.50 1,907,187 27,436,683 14.386 135.2 135.0 135.2 133.5 136.7 202,248 135.66 0.70%
2014-02-10 0 14.24 14.24 14.28 14.18 14.58 16,653,128 237,356,887 14.253 134.3 134.3 134.7 133.7 137.5 1,765,983 134.40 0.42%
2014-02-07 0 14.18 14.12 14.16 14.12 14.68 4,982,638 71,436,185 14.337 133.7 133.2 133.5 133.2 138.4 528,384 135.20 -2.07%
2014-02-06 0 14.48 14.48 14.50 13.96 14.54 4,098,865 58,815,790 14.349 136.5 136.5 136.7 131.6 137.1 434,665 135.31 2.99%
2014-02-05 0 14.06 14.02 14.10 13.96 14.38 3,650,458 51,897,651 14.217 132.6 132.2 133.0 131.6 135.6 387,113 134.06 -0.14%
2014-02-04 0 14.08 14.00 14.06 13.96 14.42 7,499,425 105,587,136 14.079 132.8 132.0 132.6 131.6 136.0 795,277 132.77 -3.83%
2014-01-30 0 14.64 14.62 14.66 14.54 14.80 3,720,749 54,454,535 14.635 138.1 137.9 138.2 137.1 139.6 394,567 138.01 -1.88%
2014-01-29 0 14.92 14.90 14.92 14.70 15.08 4,171,456 62,035,416 14.871 140.7 140.5 140.7 138.6 142.2 442,362 140.24 0.95%
2014-01-28 0 14.78 14.78 14.80 14.70 15.16 4,267,830 63,550,751 14.891 139.4 139.4 139.6 138.6 143.0 452,582 140.42 -0.40%
2014-01-27 0 14.84 14.82 14.84 14.70 15.00 5,444,517 81,587,452 14.985 139.9 139.8 139.9 138.6 141.4 577,364 141.31 -4.01%
2014-01-24 0 15.46 15.46 15.50 15.38 16.00 5,553,697 86,877,573 15.643 145.8 145.8 146.2 145.0 150.9 588,942 147.51 -3.25%
2014-01-23 0 15.98 15.94 15.96 15.84 16.60 9,246,371 148,635,314 16.075 150.7 150.3 150.5 149.4 156.5 980,532 151.59 1.78%
2014-01-22 0 15.70 15.66 15.72 15.50 15.96 4,009,421 63,019,012 15.718 148.1 147.7 148.2 146.2 150.5 425,179 148.22 -0.13%
2014-01-21 0 15.72 15.74 15.76 15.34 15.80 3,486,083 54,485,352 15.629 148.2 148.4 148.6 144.7 149.0 369,682 147.38 2.88%
2014-01-20 0 15.28 15.26 15.28 15.08 15.66 4,125,925 63,081,734 15.289 144.1 143.9 144.1 142.2 147.7 437,534 144.18 -1.80%
2014-01-17 0 15.56 15.52 15.54 15.40 16.30 5,540,589 87,775,012 15.842 146.7 146.4 146.5 145.2 153.7 587,552 149.39 -2.51%
2014-01-16 0 15.96 15.96 15.98 15.80 16.14 2,886,616 46,026,162 15.945 150.5 150.5 150.7 149.0 152.2 306,112 150.36 0.13%
2014-01-15 0 15.94 15.94 15.98 15.72 16.18 3,213,992 51,302,289 15.962 150.3 150.3 150.7 148.2 152.6 340,828 150.52 -0.99%
2014-01-14 0 16.10 16.02 16.06 15.82 16.50 4,910,597 79,537,154 16.197 151.8 151.1 151.4 149.2 155.6 520,745 152.74 0.63%
2014-01-13 0 16.00 16.00 16.02 15.88 16.22 3,336,594 53,370,489 15.995 150.9 150.9 151.1 149.7 153.0 353,829 150.84 0.00%
2014-01-10 0 16.00 15.98 16.00 15.76 16.00 2,302,351 36,695,547 15.938 150.9 150.7 150.9 148.6 150.9 244,153 150.30 1.14%
2014-01-09 0 15.82 15.80 15.84 15.68 16.12 2,773,151 43,958,928 15.852 149.2 149.0 149.4 147.9 152.0 294,079 149.48 -0.50%
2014-01-08 0 15.90 15.88 15.92 15.80 16.16 3,731,992 59,538,623 15.954 149.9 149.7 150.1 149.0 152.4 395,759 150.44 -0.63%
2014-01-07 0 16.00 15.98 16.00 15.88 16.20 3,509,732 56,137,409 15.995 150.9 150.7 150.9 149.7 152.8 372,190 150.83 -0.25%
2014-01-06 0 16.04 16.04 16.08 15.86 16.28 7,206,715 115,765,057 16.063 151.3 151.3 151.6 149.6 153.5 764,237 151.48 1.13%
2014-01-03 0 15.86 15.86 15.94 15.50 15.96 3,876,129 61,152,632 15.777 149.6 149.6 150.3 146.2 150.5 411,045 148.77 1.67%
2014-01-02 0 15.60 15.54 15.60 14.90 16.22 13,154,468 203,984,185 15.507 147.1 146.5 147.1 140.5 153.0 1,394,967 146.23 4.42%
2013-12-31 0 14.94 14.88 15.00 14.74 15.00 3,482,101 51,758,834 14.864 140.9 140.3 141.4 139.0 141.4 369,260 140.17 -0.93%
2013-12-30 0 15.08 15.08 15.16 14.86 15.16 3,795,995 57,037,408 15.026 142.2 142.2 143.0 140.1 143.0 402,547 141.69 0.40%
2013-12-27 0 15.02 15.00 15.02 14.96 15.24 3,253,717 48,874,661 15.021 141.6 141.4 141.6 141.1 143.7 345,041 141.65 -1.44%
2013-12-24 0 15.24 15.24 15.26 15.00 15.30 1,074,030 16,239,814 15.120 143.7 143.7 143.9 141.4 144.3 113,896 142.59 0.93%
2013-12-23 0 15.10 15.08 15.10 14.96 15.22 2,592,183 39,025,249 15.055 142.4 142.2 142.4 141.1 143.5 274,888 141.97 -0.40%
2013-12-20 0 15.16 15.14 15.20 14.80 15.50 7,865,196 118,113,532 15.017 143.0 142.8 143.3 139.6 146.2 834,066 141.61 -2.94%
2013-12-19 0 15.62 15.56 15.62 15.26 15.76 7,090,846 110,568,084 15.593 147.3 146.7 147.3 143.9 148.6 751,950 147.04 1.43%
2013-12-18 0 15.40 15.38 15.40 15.24 15.52 3,009,002 46,442,123 15.434 145.2 145.0 145.2 143.7 146.4 319,090 145.55 0.39%
2013-12-17 0 15.34 15.34 15.36 15.24 15.62 3,814,956 58,662,013 15.377 144.7 144.7 144.8 143.7 147.3 404,557 145.00 -0.39%
2013-12-16 0 15.40 15.38 15.42 15.34 15.78 3,072,142 47,623,797 15.502 145.2 145.0 145.4 144.7 148.8 325,786 146.18 -1.79%
2013-12-13 0 15.68 15.68 15.72 15.62 15.92 3,254,419 51,276,271 15.756 147.9 147.9 148.2 147.3 150.1 345,115 148.58 0.00%
2013-12-12 0 15.68 15.66 15.68 15.54 16.18 5,461,817 86,241,131 15.790 147.9 147.7 147.9 146.5 152.6 579,199 148.90 -2.24%
2013-12-11 0 16.04 16.04 16.08 15.92 16.22 5,382,801 86,533,216 16.076 151.3 151.3 151.6 150.1 153.0 570,820 151.59 0.50%
2013-12-10 0 15.96 15.90 15.94 15.90 16.34 7,001,111 112,501,371 16.069 150.5 149.9 150.3 149.9 154.1 742,434 151.53 0.13%
2013-12-09 0 15.94 15.92 15.94 15.82 16.24 2,830,566 45,239,144 15.982 150.3 150.1 150.3 149.2 153.1 300,168 150.71 -0.50%
2013-12-06 0 16.02 15.92 16.04 15.52 16.20 5,933,703 94,666,236 15.954 151.1 150.1 151.3 146.4 152.8 629,240 150.45 1.91%
2013-12-05 0 15.72 15.70 15.72 15.64 16.06 6,292,151 99,216,824 15.768 148.2 148.1 148.2 147.5 151.4 667,252 148.69 -1.87%
2013-12-04 0 16.02 16.00 16.02 15.82 16.14 8,376,178 134,114,209 16.011 151.1 150.9 151.1 149.2 152.2 888,253 150.99 -1.23%
2013-12-03 0 16.22 16.20 16.22 16.14 16.40 7,560,647 122,766,467 16.238 153.0 152.8 153.0 152.2 154.7 801,770 153.12 -0.73%
2013-12-02 0 16.34 16.30 16.34 16.08 16.42 6,991,925 113,975,362 16.301 154.1 153.7 154.1 151.6 154.8 741,459 153.72 1.11%
2013-11-29 0 16.16 16.14 16.20 16.06 16.46 7,908,470 128,577,428 16.258 152.4 152.2 152.8 151.4 155.2 838,655 153.31 -0.86%
2013-11-28 0 16.30 16.28 16.30 16.14 16.76 5,089,746 83,749,629 16.455 153.7 153.5 153.7 152.2 158.0 539,743 155.17 -1.45%
2013-11-27 0 16.54 16.52 16.58 16.46 16.94 7,362,457 122,468,151 16.634 156.0 155.8 156.3 155.2 159.7 780,753 156.86 -2.71%
2013-11-26 0 17.00 16.96 17.00 16.88 17.22 7,877,330 134,001,170 17.011 160.3 159.9 160.3 159.2 162.4 835,352 160.41 0.00%
2013-11-25 0 17.00 16.96 17.02 16.48 17.16 12,919,868 216,416,815 16.751 160.3 159.9 160.5 155.4 161.8 1,370,089 157.96 3.66%
2013-11-22 0 16.40 16.38 16.40 16.26 16.66 8,097,007 132,742,642 16.394 154.7 154.5 154.7 153.3 157.1 858,648 154.59 -0.24%
2013-11-21 0 16.44 16.40 16.44 15.80 16.56 14,594,237 235,664,699 16.148 155.0 154.7 155.0 149.0 156.2 1,547,647 152.27 0.61%
2013-11-20 0 16.34 16.34 16.36 16.32 16.92 11,522,323 189,637,405 16.458 154.1 154.1 154.3 153.9 159.6 1,221,886 155.20 -3.31%
2013-11-19 0 16.90 16.86 16.88 16.82 17.42 9,195,677 157,188,968 17.094 159.4 159.0 159.2 158.6 164.3 975,157 161.19 0.48%
2013-11-18 0 16.82 16.78 16.82 16.70 17.28 8,004,701 134,787,436 16.839 158.6 158.2 158.6 157.5 162.9 848,859 158.79 -0.24%
2013-11-15 0 16.86 16.84 16.86 16.12 17.10 10,831,466 180,462,089 16.661 159.0 158.8 159.0 152.0 161.3 1,148,624 157.11 0.36%
2013-11-14 0 16.80 16.80 16.82 16.40 17.08 16,666,499 279,458,407 16.768 158.4 158.4 158.6 154.7 161.1 1,767,401 158.12 3.70%
2013-11-13 0 16.20 16.20 16.22 15.72 16.46 16,130,803 261,509,040 16.212 152.8 152.8 153.0 148.2 155.2 1,710,593 152.88 2.40%
2013-11-12 0 15.82 15.80 15.82 15.68 16.06 14,819,158 235,105,830 15.865 149.2 149.0 149.2 147.9 151.4 1,571,499 149.61 -0.63%
2013-11-11 0 15.92 15.90 15.92 15.04 15.98 15,524,781 241,740,580 15.571 150.1 149.9 150.1 141.8 150.7 1,646,327 146.84 6.28%
2013-11-08 0 14.98 14.98 15.00 14.16 15.36 16,263,666 241,950,210 14.877 141.3 141.3 141.4 133.5 144.8 1,724,682 140.29 4.61%
2013-11-07 0 14.32 14.30 14.32 14.10 14.40 14,058,989 200,335,096 14.250 135.0 134.8 135.0 133.0 135.8 1,490,887 134.37 0.28%
2013-11-06 0 14.28 14.26 14.30 14.20 14.40 3,831,498 54,761,788 14.293 134.7 134.5 134.8 133.9 135.8 406,312 134.78 0.85%
2013-11-05 0 14.16 14.14 14.16 13.94 14.30 2,045,441 28,932,151 14.145 133.5 133.3 133.5 131.5 134.8 216,909 133.38 -0.14%
2013-11-04 0 14.18 14.16 14.18 13.90 14.34 3,324,555 47,013,784 14.141 133.7 133.5 133.7 131.1 135.2 352,553 133.35 0.14%
2013-11-01 0 14.16 14.12 14.14 14.12 14.60 5,992,687 85,992,822 14.350 133.5 133.2 133.3 133.2 137.7 635,495 135.32 -0.56%
2013-10-31 0 14.24 14.28 14.30 13.80 14.34 16,747,981 236,968,880 14.149 134.3 134.7 134.8 130.1 135.2 1,776,041 133.43 3.19%
2013-10-30 0 13.80 13.78 13.80 13.30 14.10 23,588,135 324,285,002 13.748 130.1 129.9 130.1 125.4 133.0 2,501,406 129.64 5.50%
2013-10-29 0 13.08 13.04 13.06 12.76 13.10 6,088,490 78,864,380 12.953 123.3 123.0 123.2 120.3 123.5 645,655 122.15 0.93%
2013-10-28 0 12.96 12.92 12.96 12.90 13.04 1,140,013 14,771,232 12.957 122.2 121.8 122.2 121.6 123.0 120,893 122.18 0.62%
2013-10-25 0 12.88 12.84 12.86 12.80 13.02 2,462,053 31,693,837 12.873 121.5 121.1 121.3 120.7 122.8 261,089 121.39 -0.92%
2013-10-24 0 13.00 12.98 13.00 12.86 13.06 1,848,706 23,977,874 12.970 122.6 122.4 122.6 121.3 123.2 196,046 122.31 -0.61%
2013-10-23 0 13.08 13.00 13.08 12.82 13.18 6,878,808 89,926,245 13.073 123.3 122.6 123.3 120.9 124.3 729,464 123.28 1.24%
2013-10-22 0 12.92 12.90 12.92 12.84 13.18 1,590,443 20,526,413 12.906 121.8 121.6 121.8 121.1 124.3 168,659 121.70 -0.62%
2013-10-21 0 13.00 12.98 13.00 12.86 13.10 3,168,458 41,211,423 13.007 122.6 122.4 122.6 121.3 123.5 335,999 122.65 1.09%
2013-10-18 0 12.86 12.86 12.90 12.80 13.08 3,830,050 49,316,871 12.876 121.3 121.3 121.6 120.7 123.3 406,158 121.42 -0.46%
2013-10-17 0 12.92 12.90 12.92 12.90 13.24 3,368,119 43,748,690 12.989 121.8 121.6 121.8 121.6 124.9 357,173 122.49 -0.46%
2013-10-16 0 12.98 12.96 12.98 12.86 13.26 3,785,509 48,965,120 12.935 122.4 122.2 122.4 121.3 125.0 401,435 121.98 -0.61%
2013-10-15 0 13.06 13.04 13.06 12.80 13.24 5,198,257 68,156,653 13.111 123.2 123.0 123.2 120.7 124.9 551,250 123.64 2.35%
2013-10-11 0 12.76 12.74 12.80 12.60 13.26 10,343,216 133,198,067 12.878 120.3 120.1 120.7 118.8 125.0 1,096,847 121.44 -1.85%
2013-10-10 0 13.00 12.98 13.00 12.84 13.38 6,143,010 80,004,457 13.024 122.6 122.4 122.6 121.1 126.2 651,436 122.81 -0.76%
2013-10-09 0 13.10 13.08 13.10 12.98 13.40 5,454,180 71,595,824 13.127 123.5 123.3 123.5 122.4 126.4 578,389 123.78 -0.76%
2013-10-08 0 13.20 13.20 13.22 12.76 13.50 15,239,569 201,891,999 13.248 124.5 124.5 124.7 120.3 127.3 1,616,082 124.93 4.93%
2013-10-07 0 12.58 12.56 12.58 12.30 12.74 3,332,795 41,977,760 12.595 118.6 118.4 118.6 116.0 120.1 353,427 118.77 0.64%
2013-10-04 0 12.50 12.50 12.52 12.14 12.52 4,060,823 50,223,457 12.368 117.9 117.9 118.1 114.5 118.1 430,630 116.63 1.63%
2013-10-03 0 12.30 12.28 12.32 12.12 12.38 5,631,402 68,918,973 12.238 116.0 115.8 116.2 114.3 116.7 597,183 115.41 -0.32%
2013-10-02 0 12.34 12.32 12.34 12.22 12.60 5,256,286 64,883,135 12.344 116.4 116.2 116.4 115.2 118.8 557,403 116.40 -0.64%
2013-09-30 0 12.42 12.42 12.46 12.00 12.48 7,649,091 94,430,616 12.345 117.1 117.1 117.5 113.2 117.7 811,149 116.42 2.99%
2013-09-27 0 12.06 12.00 12.08 11.80 12.26 3,227,752 38,704,949 11.991 113.7 113.2 113.9 111.3 115.6 342,287 113.08 -1.31%
2013-09-26 0 12.22 12.20 12.22 12.06 12.34 2,928,718 35,766,249 12.212 115.2 115.0 115.2 113.7 116.4 310,576 115.16 0.66%
2013-09-25 0 12.14 12.12 12.16 12.12 12.40 1,796,533 21,952,124 12.219 114.5 114.3 114.7 114.3 116.9 190,514 115.23 -0.82%
2013-09-24 0 12.24 12.24 12.26 12.18 12.36 2,358,133 28,887,720 12.250 115.4 115.4 115.6 114.9 116.6 250,068 115.52 -0.49%
2013-09-23 0 12.30 12.24 12.30 12.08 12.42 1,940,058 23,826,953 12.282 116.0 115.4 116.0 113.9 117.1 205,734 115.81 0.82%
2013-09-19 0 12.20 12.20 12.22 12.14 12.34 4,352,277 53,275,562 12.241 115.0 115.0 115.2 114.5 116.4 461,538 115.43 1.33%
2013-09-18 0 12.04 12.02 12.04 11.96 12.22 3,975,491 47,967,102 12.066 113.5 113.3 113.5 112.8 115.2 421,581 113.78 -0.66%
2013-09-17 0 12.12 12.12 12.14 12.02 12.18 5,176,458 62,613,542 12.096 114.3 114.3 114.5 113.3 114.9 548,938 114.06 -0.98%
2013-09-16 0 12.24 12.22 12.24 12.00 12.26 4,806,357 58,550,434 12.182 115.4 115.2 115.4 113.2 115.6 509,691 114.87 1.32%
2013-09-13 0 12.08 12.08 12.10 11.80 12.16 4,205,687 50,335,541 11.968 113.9 113.9 114.1 111.3 114.7 445,993 112.86 0.17%
2013-09-12 0 12.06 12.06 12.08 11.96 12.28 7,000,262 85,086,803 12.155 113.7 113.7 113.9 112.8 115.8 742,344 114.62 0.50%
2013-09-11 0 12.00 12.00 12.02 11.58 12.36 21,956,632 264,352,334 12.040 113.2 113.2 113.3 109.2 116.6 2,328,393 113.53 2.92%
2013-09-10 0 11.66 11.66 11.68 11.62 13.26 34,802,197 424,606,569 12.201 110.0 110.0 110.1 109.6 125.0 3,690,603 115.05 -7.17%
2013-09-09 0 12.56 12.56 12.60 12.40 12.80 8,339,067 104,675,807 12.552 118.4 118.4 118.8 116.9 120.7 884,317 118.37 -0.95%
2013-09-06 0 12.68 12.66 12.68 12.66 12.88 3,100,925 39,491,052 12.735 119.6 119.4 119.6 119.4 121.5 328,838 120.09 -0.16%
2013-09-05 0 12.70 12.68 12.72 12.58 12.80 4,206,380 53,365,037 12.687 119.8 119.6 119.9 118.6 120.7 446,066 119.63 2.09%
2013-09-04 0 12.44 12.46 12.48 12.42 13.20 9,638,491 122,431,488 12.702 117.3 117.5 117.7 117.1 124.5 1,022,115 119.78 -4.89%
2013-09-03 0 13.08 13.06 13.08 12.90 13.30 3,279,620 43,127,087 13.150 123.3 123.2 123.3 121.6 125.4 347,788 124.00 1.40%
2013-09-02 0 12.90 12.90 12.92 12.82 13.40 3,832,753 49,858,215 13.008 121.6 121.6 121.8 120.9 126.4 406,445 122.67 -2.57%
2013-08-30 0 13.24 13.22 13.24 13.22 13.50 2,567,206 34,273,466 13.350 124.9 124.7 124.9 124.7 127.3 272,240 125.89 -1.19%
2013-08-29 0 13.40 13.38 13.40 13.32 13.56 4,281,598 57,625,841 13.459 126.4 126.2 126.4 125.6 127.9 454,043 126.92 -0.59%
2013-08-28 0 13.48 13.46 13.50 13.22 13.50 5,992,263 80,448,816 13.425 127.1 126.9 127.3 124.7 127.3 635,450 126.60 -0.59%
2013-08-27 0 13.56 13.54 13.58 13.36 13.58 3,217,509 43,430,959 13.498 127.9 127.7 128.1 126.0 128.1 341,201 127.29 0.15%
2013-08-26 0 13.54 13.54 13.56 13.38 13.60 3,054,450 41,334,419 13.533 127.7 127.7 127.9 126.2 128.2 323,909 127.61 0.15%
2013-08-23 0 13.52 13.52 13.54 13.32 13.58 2,895,995 39,079,530 13.494 127.5 127.5 127.7 125.6 128.1 307,106 127.25 1.50%
2013-08-22 0 13.32 13.32 13.34 13.20 13.48 1,452,162 19,292,314 13.285 125.6 125.6 125.8 124.5 127.1 153,995 125.28 -1.48%
2013-08-21 0 13.52 13.50 13.52 13.18 13.60 3,514,127 47,205,703 13.433 127.5 127.3 127.5 124.3 128.2 372,656 126.67 0.60%
2013-08-20 0 13.44 13.40 13.46 12.76 13.64 6,330,740 84,779,200 13.392 126.7 126.4 126.9 120.3 128.6 671,344 126.28 2.75%
2013-08-19 0 13.08 13.08 13.10 12.90 13.20 2,610,932 34,189,088 13.095 123.3 123.3 123.5 121.6 124.5 276,877 123.48 -0.30%
2013-08-16 0 13.12 13.12 13.14 12.80 13.34 9,571,241 125,253,123 13.086 123.7 123.7 123.9 120.7 125.8 1,014,983 123.40 -0.76%
2013-08-15 0 13.22 13.20 13.26 13.12 13.70 7,686,666 102,490,011 13.333 124.7 124.5 125.0 123.7 129.2 815,133 125.73 -3.22%
2013-08-13 0 13.66 13.64 13.66 13.46 13.90 5,243,440 71,678,279 13.670 128.8 128.6 128.8 126.9 131.1 556,041 128.91 1.64%
2013-08-12 0 13.44 13.38 13.46 13.36 13.66 2,901,731 39,121,429 13.482 126.7 126.2 126.9 126.0 128.8 307,714 127.14 -1.03%
2013-08-09 0 13.58 13.58 13.60 13.38 13.76 3,807,432 51,668,591 13.570 128.1 128.1 128.2 126.2 129.8 403,760 127.97 0.44%
2013-08-08 0 13.52 13.50 13.52 13.22 13.74 5,765,673 78,112,103 13.548 127.5 127.3 127.5 124.7 129.6 611,421 127.75 1.96%
2013-08-07 0 13.26 13.28 13.30 13.18 13.58 5,985,134 79,813,681 13.335 125.0 125.2 125.4 124.3 128.1 634,694 125.75 -0.15%
2013-08-06 0 13.28 13.24 13.26 13.22 13.66 6,152,997 82,243,317 13.366 125.2 124.9 125.0 124.7 128.8 652,495 126.04 -2.78%
2013-08-05 0 13.66 13.66 13.68 13.16 13.68 5,761,560 77,541,628 13.458 128.8 128.8 129.0 124.1 129.0 610,985 126.91 0.59%
2013-08-02 0 13.58 13.54 13.56 13.10 13.60 12,217,209 164,146,497 13.436 128.1 127.7 127.9 123.5 128.2 1,295,575 126.70 4.14%
2013-08-01 0 13.04 13.04 13.06 12.74 13.14 9,515,455 123,595,555 12.989 123.0 123.0 123.2 120.1 123.9 1,009,067 122.48 3.16%
2013-07-31 0 12.64 12.60 12.64 12.56 12.76 9,869,341 124,729,853 12.638 119.2 118.8 119.2 118.4 120.3 1,046,595 119.18 -0.78%
2013-07-30 0 12.74 12.72 12.76 12.18 12.80 13,859,718 174,582,309 12.596 120.1 119.9 120.3 114.9 120.7 1,469,755 118.78 3.92%
2013-07-29 0 12.26 12.24 12.28 12.12 12.32 4,237,871 51,931,903 12.254 115.6 115.4 115.8 114.3 116.2 449,405 115.56 -0.16%
2013-07-26 0 12.28 12.24 12.30 12.12 12.30 3,511,749 43,033,665 12.254 115.8 115.4 116.0 114.3 116.0 372,404 115.56 0.99%
2013-07-25 0 12.16 12.16 12.22 12.04 12.28 2,721,000 33,191,277 12.198 114.7 114.7 115.2 113.5 115.8 288,549 115.03 -0.16%
2013-07-24 0 12.18 12.16 12.18 12.10 12.22 1,837,660 22,372,410 12.174 114.9 114.7 114.9 114.1 115.2 194,875 114.80 0.00%
2013-07-23 0 12.18 12.18 12.20 12.04 12.28 5,183,960 62,964,915 12.146 114.9 114.9 115.0 113.5 115.8 549,734 114.54 -0.98%
2013-07-22 0 12.30 12.30 12.32 11.92 12.32 6,377,540 78,048,732 12.238 116.0 116.0 116.2 112.4 116.2 676,307 115.40 2.33%
2013-07-19 0 12.02 12.00 12.04 11.88 12.06 3,001,349 35,984,074 11.989 113.3 113.2 113.5 112.0 113.7 318,278 113.06 0.17%
2013-07-18 0 12.00 12.00 12.02 11.72 12.06 7,100,504 84,835,291 11.948 113.2 113.2 113.3 110.5 113.7 752,974 112.67 0.50%
2013-07-17 0 11.94 11.94 11.96 11.92 12.14 5,356,461 64,351,598 12.014 112.6 112.6 112.8 112.4 114.5 568,026 113.29 0.34%
2013-07-16 0 11.90 11.88 11.90 11.50 12.18 8,638,839 103,486,488 11.979 112.2 112.0 112.2 108.4 114.9 916,107 112.96 3.30%
2013-07-15 0 11.52 11.52 11.54 11.42 11.66 2,599,619 29,955,783 11.523 108.6 108.6 108.8 107.7 110.0 275,677 108.66 -0.52%
2013-07-12 0 11.58 11.56 11.58 11.54 11.78 3,215,101 37,416,977 11.638 109.2 109.0 109.2 108.8 111.1 340,946 109.74 0.17%
2013-07-11 0 11.56 11.54 11.56 11.42 11.68 4,765,801 55,077,989 11.557 109.0 108.8 109.0 107.7 110.1 505,390 108.98 0.87%
2013-07-10 0 11.46 11.44 11.48 11.16 11.80 7,907,085 90,207,015 11.408 108.1 107.9 108.3 105.2 111.3 838,508 107.58 -2.88%
2013-07-09 0 11.80 11.78 11.80 11.74 11.92 1,940,615 22,886,488 11.793 111.3 111.1 111.3 110.7 112.4 205,793 111.21 0.17%
2013-07-08 0 11.78 11.74 11.76 11.58 11.88 2,734,705 32,105,082 11.740 111.1 110.7 110.9 109.2 112.0 290,002 110.71 -0.84%
2013-07-05 0 11.88 11.86 11.88 11.70 11.92 5,344,371 63,283,779 11.841 112.0 111.8 112.0 110.3 112.4 566,744 111.66 0.51%
2013-07-04 0 11.82 11.80 11.82 11.74 11.84 2,855,777 33,712,387 11.805 111.5 111.3 111.5 110.7 111.7 302,841 111.32 1.03%
2013-07-03 0 11.70 11.68 11.70 11.64 11.90 5,295,082 62,327,106 11.771 110.3 110.1 110.3 109.8 112.2 561,518 111.00 -0.68%
2013-07-02 0 11.78 11.78 11.80 11.58 11.90 7,731,738 91,038,919 11.775 111.1 111.1 111.3 109.2 112.2 819,913 111.03 1.90%
2013-06-28 0 11.56 11.54 11.60 11.38 11.72 5,603,404 64,995,393 11.599 109.0 108.8 109.4 107.3 110.5 594,214 109.38 0.70%
2013-06-27 0 11.48 11.44 11.48 11.30 11.58 4,610,950 52,970,340 11.488 108.3 107.9 108.3 106.6 109.2 488,969 108.33 0.17%
2013-06-26 0 11.46 11.44 11.48 11.20 11.58 3,794,203 43,266,045 11.403 108.1 107.9 108.3 105.6 109.2 402,357 107.53 1.60%
2013-06-25 0 11.28 11.28 11.30 10.78 11.30 8,840,191 97,766,870 11.059 106.4 106.4 106.6 101.7 106.6 937,459 104.29 1.99%
2013-06-24 0 11.06 11.02 11.06 10.94 11.44 5,548,633 61,789,483 11.136 104.3 103.9 104.3 103.2 107.9 588,405 105.01 -2.47%
2013-06-21 0 11.34 11.28 11.38 10.96 11.46 6,202,157 69,857,726 11.263 106.9 106.4 107.3 103.4 108.1 657,708 106.21 1.25%
2013-06-20 0 11.20 11.18 11.20 11.16 11.42 3,572,737 40,134,707 11.234 105.6 105.4 105.6 105.2 107.7 378,871 105.93 -2.44%
2013-06-19 0 11.48 11.44 11.46 11.24 11.48 3,806,334 43,403,287 11.403 108.3 107.9 108.1 106.0 108.3 403,643 107.53 0.17%
2013-06-18 0 11.46 11.46 11.48 11.30 11.54 5,023,464 57,579,233 11.462 108.1 108.1 108.3 106.6 108.8 532,714 108.09 0.88%
2013-06-17 0 11.36 11.34 11.36 11.20 11.64 45,061,173 511,372,065 11.348 107.1 106.9 107.1 105.6 109.8 4,778,517 107.01 0.18%
2013-06-14 0 11.34 11.66 11.76 10.94 11.76 42,080,947 478,512,854 11.371 106.9 110.0 110.9 103.2 110.9 4,462,478 107.23 1.98%
2013-06-13 0 11.12 11.10 11.12 10.68 11.78 13,641,417 151,154,342 11.081 104.9 104.7 104.9 100.7 111.1 1,446,606 104.49 -4.79%
2013-06-11 0 11.68 11.66 11.68 11.64 11.96 5,999,524 70,775,835 11.797 110.1 110.0 110.1 109.8 112.8 636,220 111.24 -0.51%
2013-06-10 0 11.74 11.72 11.74 11.64 11.86 5,896,709 69,396,951 11.769 110.7 110.5 110.7 109.8 111.8 625,317 110.98 1.03%
2013-06-07 0 11.62 11.58 11.60 11.58 11.98 6,941,052 81,833,104 11.790 109.6 109.2 109.4 109.2 113.0 736,065 111.18 -0.34%
2013-06-06 0 11.66 11.64 11.68 11.52 11.88 6,438,329 75,008,503 11.650 110.0 109.8 110.1 108.6 112.0 682,753 109.86 -1.52%
2013-06-05 0 11.84 11.82 11.84 11.62 11.98 5,621,232 66,467,831 11.824 111.7 111.5 111.7 109.6 113.0 596,104 111.50 -0.50%
2013-06-04 0 11.90 11.88 11.90 11.76 12.14 7,351,577 87,423,755 11.892 112.2 112.0 112.2 110.9 114.5 779,599 112.14 -1.16%
2013-06-03 0 12.04 12.00 12.02 11.76 12.38 9,122,403 110,148,762 12.075 113.5 113.2 113.3 110.9 116.7 967,386 113.86 1.18%
2013-05-31 0 11.90 11.90 11.94 11.78 12.04 6,576,289 78,621,211 11.955 112.2 112.2 112.6 111.1 113.5 697,383 112.74 0.00%
2013-05-30 0 11.90 11.90 11.92 11.66 12.02 11,980,643 141,684,297 11.826 112.2 112.2 112.4 110.0 113.3 1,270,489 111.52 -1.16%
2013-05-29 0 12.04 12.02 12.04 11.96 12.10 17,396,497 209,127,770 12.021 113.5 113.3 113.5 112.8 114.1 1,844,813 113.36 1.18%
2013-05-28 0 11.90 11.88 11.90 11.68 11.92 11,747,530 138,708,671 11.807 112.2 112.0 112.2 110.1 112.4 1,245,768 111.34 1.88%
2013-05-27 0 11.68 11.66 11.68 11.52 11.70 8,246,391 95,934,700 11.634 110.1 110.0 110.1 108.6 110.3 874,489 109.70 0.17%
2013-05-24 0 11.66 11.64 11.66 11.40 11.70 12,734,442 147,668,305 11.596 110.0 109.8 110.0 107.5 110.3 1,350,425 109.35 1.75%
2013-05-23 0 11.46 11.44 11.46 11.32 11.60 17,400,921 198,943,270 11.433 108.1 107.9 108.1 106.7 109.4 1,845,283 107.81 -0.87%
2013-05-22 0 11.56 11.54 11.56 10.72 11.66 16,859,803 192,263,789 11.404 109.0 108.8 109.0 101.1 110.0 1,787,900 107.54 3.58%
2013-05-21 0 11.16 11.12 11.14 11.00 11.20 8,102,142 89,710,229 11.072 105.2 104.9 105.0 103.7 105.6 859,193 104.41 1.64%
2013-05-20 0 10.98 10.98 11.00 10.90 11.10 7,681,615 84,446,345 10.993 103.5 103.5 103.7 102.8 104.7 814,598 103.67 0.37%
2013-05-16 0 10.94 10.92 10.94 10.86 11.18 12,257,612 134,187,374 10.947 103.2 103.0 103.2 102.4 105.4 1,299,860 103.23 -3.01%
2013-05-15 0 11.28 11.28 11.30 10.68 11.30 29,137,261 321,376,375 11.030 106.4 106.4 106.6 100.7 106.6 3,089,864 104.01 5.82%
2013-05-14 0 10.66 10.66 10.68 10.42 10.72 11,394,415 120,655,239 10.589 100.5 100.5 100.7 98.26 101.1 1,208,322 99.854 2.90%
2013-05-13 0 10.36 10.36 10.38 10.10 10.44 20,313,045 208,344,220 10.257 97.69 97.69 97.88 95.24 98.45 2,154,099 96.720 0.58%
2013-05-10 0 10.30 10.30 10.32 10.18 10.42 6,959,693 71,399,401 10.259 97.13 97.13 97.32 96.00 98.26 738,041 96.742 -1.15%
2013-05-09 0 10.42 10.40 10.42 10.26 10.42 8,114,423 83,804,747 10.328 98.26 98.07 98.26 96.75 98.26 860,495 97.391 0.39%
2013-05-08 0 10.38 10.36 10.38 10.10 10.50 29,514,087 304,177,484 10.306 97.88 97.69 97.88 95.24 99.01 3,129,824 97.187 -4.77%
2013-05-07 0 10.90 10.90 10.92 10.82 11.04 6,142,848 67,003,503 10.908 102.8 102.8 103.0 102.0 104.1 651,419 102.86 0.00%
2013-05-06 0 10.90 10.90 10.92 10.70 11.08 6,419,660 69,463,023 10.820 102.8 102.8 103.0 100.9 104.5 680,774 102.04 -0.18%
2013-05-03 0 10.92 10.88 10.92 10.72 11.04 7,390,178 80,440,209 10.885 103.0 102.6 103.0 101.1 104.1 783,692 102.64 2.44%
2013-05-02 0 10.66 10.62 10.64 10.58 11.24 11,099,957 121,233,446 10.922 100.5 100.1 100.3 99.77 106.0 1,177,096 102.99 -2.02%
2013-04-30 0 10.88 10.86 10.88 10.60 11.08 19,785,151 215,561,222 10.895 102.6 102.4 102.6 99.96 104.5 2,098,118 102.74 3.42%
2013-04-29 0 10.52 10.52 10.54 10.18 10.64 17,041,750 177,925,197 10.441 99.20 99.20 99.39 96.00 100.3 1,807,194 98.454 4.78%
2013-04-26 0 10.04 10.04 10.06 10.00 10.12 3,923,894 39,462,927 10.057 94.68 94.68 94.87 94.30 95.43 416,110 94.838 0.00%
2013-04-25 0 10.04 10.02 10.04 9.850 10.08 4,217,496 42,141,549 9.9921 94.68 94.49 94.68 92.89 95.05 447,245 94.225 -0.40%
2013-04-24 0 10.08 10.08 10.10 10.00 10.14 3,350,291 33,762,678 10.078 95.05 95.05 95.24 94.30 95.62 355,282 95.031 0.60%
2013-04-23 0 10.02 10.00 10.02 9.900 10.20 3,300,908 33,022,788 10.004 94.49 94.30 94.49 93.36 96.19 350,045 94.339 -1.18%
2013-04-22 0 10.14 10.12 10.14 10.06 10.18 3,187,104 32,261,038 10.122 95.62 95.43 95.62 94.87 96.00 337,977 95.453 0.40%
2013-04-19 0 10.10 10.08 10.10 9.950 10.20 6,380,756 64,282,970 10.075 95.24 95.05 95.24 93.83 96.19 676,648 95.002 1.00%
2013-04-18 0 10.00 10.00 10.02 9.900 10.10 6,166,784 61,595,865 9.9883 94.30 94.30 94.49 93.36 95.24 653,957 94.189 0.20%
2013-04-17 0 9.980 9.970 10.00 9.940 10.18 6,962,650 69,810,093 10.026 94.11 94.02 94.30 93.73 96.00 738,355 94.548 -0.60%
2013-04-16 0 10.04 10.02 10.04 9.720 10.14 11,469,163 114,081,471 9.9468 94.68 94.49 94.68 91.66 95.62 1,216,249 93.798 1.31%
2013-04-15 0 9.910 9.880 9.920 9.800 9.990 7,608,176 75,440,200 9.9157 93.45 93.17 93.55 92.41 94.21 806,810 93.504 -0.80%
2013-04-12 0 9.990 9.980 9.990 9.830 10.08 7,568,060 75,456,904 9.9704 94.21 94.11 94.21 92.70 95.05 802,556 94.021 1.73%
2013-04-11 0 9.820 9.810 9.820 9.660 9.880 6,347,243 62,150,597 9.7917 92.60 92.51 92.60 91.09 93.17 673,094 92.336 1.66%
2013-04-10 0 9.660 9.640 9.660 9.500 9.670 6,615,001 63,419,950 9.5873 91.09 90.90 91.09 89.58 91.19 701,488 90.408 0.84%
2013-04-09 0 9.580 9.580 9.590 9.460 9.640 3,236,350 30,938,188 9.5596 90.34 90.34 90.43 89.21 90.90 343,199 90.146 0.74%
2013-04-08 0 9.510 9.500 9.510 9.290 9.670 12,672,529 120,485,807 9.5076 89.68 89.58 89.68 87.60 91.19 1,343,860 89.657 1.49%
2013-04-05 0 9.370 9.350 9.370 9.330 9.520 10,403,918 97,428,063 9.3646 88.36 88.17 88.36 87.98 89.77 1,103,285 88.307 -1.47%
2013-04-03 0 9.510 9.510 9.520 9.400 9.540 5,382,302 51,041,457 9.4832 89.68 89.68 89.77 88.64 89.96 570,767 89.426 0.96%
2013-04-02 0 9.420 9.420 9.450 9.360 9.570 10,335,766 97,386,235 9.4223 88.83 88.83 89.11 88.26 90.24 1,096,057 88.851 0.86%
2013-03-28 0 9.340 9.320 9.360 9.290 9.570 4,101,862 38,561,549 9.4010 88.08 87.89 88.26 87.60 90.24 434,982 88.651 -0.64%
2013-03-27 0 9.400 9.400 9.420 9.370 9.460 4,590,164 43,188,543 9.4089 88.64 88.64 88.83 88.36 89.21 486,764 88.726 -0.84%
2013-03-26 0 9.480 9.480 9.510 9.300 9.520 3,435,081 32,373,621 9.4244 89.40 89.40 89.68 87.70 89.77 364,274 88.872 0.11%
2013-03-25 0 9.470 9.480 9.490 9.440 9.640 3,641,810 34,655,549 9.5160 89.30 89.40 89.49 89.02 90.90 386,196 89.736 0.00%
2013-03-22 0 9.470 9.480 9.490 9.380 9.600 7,247,615 68,959,235 9.5147 89.30 89.40 89.49 88.45 90.53 768,574 89.724 -1.35%
2013-03-21 0 9.600 9.590 9.610 9.520 9.720 7,725,852 74,385,467 9.6281 90.53 90.43 90.62 89.77 91.66 819,289 90.793 -2.24%
2013-03-20 0 9.820 9.810 9.830 9.200 9.860 17,147,608 165,358,465 9.6432 92.60 92.51 92.70 86.76 92.98 1,818,420 90.935 5.59%
2013-03-19 0 9.300 9.300 9.310 9.280 9.620 13,244,172 123,674,873 9.3381 87.70 87.70 87.79 87.51 90.72 1,404,480 88.057 2.20%
2013-03-18 0 9.100 9.100 9.110 9.090 9.260 10,437,390 95,695,980 9.1686 85.81 85.81 85.91 85.72 87.32 1,106,834 86.459 -2.15%
2013-03-15 0 9.300 9.290 9.300 9.210 9.540 9,843,943 91,814,766 9.3270 87.70 87.60 87.70 86.85 89.96 1,043,902 87.953 0.54%
2013-03-14 0 9.250 9.250 9.260 9.130 9.300 11,731,897 107,830,446 9.1912 87.23 87.23 87.32 86.10 87.70 1,244,110 86.673 -0.75%
2013-03-13 0 9.320 9.320 9.330 9.290 9.620 13,461,395 126,508,471 9.3979 87.89 87.89 87.98 87.60 90.72 1,427,515 88.621 -3.72%
2013-03-12 0 9.680 9.660 9.670 9.640 10.20 15,136,488 149,179,979 9.8557 91.28 91.09 91.19 90.90 96.19 1,605,150 92.938 -3.59%
2013-03-11 0 10.04 10.04 10.06 9.930 10.06 16,226,011 162,006,269 9.9844 94.68 94.68 94.87 93.64 94.87 1,720,689 94.152 0.90%
2013-03-08 0 9.950 9.940 9.950 9.800 10.04 8,771,299 87,224,264 9.9443 93.83 93.73 93.83 92.41 94.68 930,153 93.774 1.63%
2013-03-07 0 9.790 9.790 9.800 9.680 9.950 10,765,873 105,506,596 9.8001 92.32 92.32 92.41 91.28 93.83 1,141,668 92.414 1.03%
2013-03-06 0 9.690 9.680 9.690 9.680 9.940 10,666,425 104,518,741 9.7989 91.38 91.28 91.38 91.28 93.73 1,131,122 92.403 -1.12%
2013-03-05 0 9.800 9.790 9.810 9.770 10.06 6,209,430 61,365,530 9.8826 92.41 92.32 92.51 92.13 94.87 658,480 93.193 -0.61%
2013-03-04 0 9.860 9.840 9.860 9.850 10.10 10,013,635 99,480,095 9.9345 92.98 92.79 92.98 92.89 95.24 1,061,897 93.681 -1.40%
2013-03-01 0 10.00 9.990 10.08 9.950 10.16 12,302,029 123,210,642 10.015 94.30 94.21 95.05 93.83 95.81 1,304,570 94.445 -1.19%
2013-02-28 0 10.12 10.10 10.14 9.920 10.28 11,056,619 111,063,986 10.045 95.43 95.24 95.62 93.55 96.94 1,172,500 94.724 0.20%
2013-02-27 0 10.10 10.08 10.10 9.820 10.38 17,958,513 180,250,161 10.037 95.24 95.05 95.24 92.60 97.88 1,904,412 94.649 -0.79%
2013-02-26 0 10.18 10.18 10.22 10.10 10.28 11,215,826 114,147,571 10.177 96.00 96.00 96.37 95.24 96.94 1,189,383 95.972 -1.36%
2013-02-25 0 10.32 10.30 10.32 10.02 10.36 10,194,415 104,673,778 10.268 97.32 97.13 97.32 94.49 97.69 1,081,068 96.824 2.38%
2013-02-22 0 10.08 10.08 10.10 9.960 10.14 7,817,620 78,741,267 10.072 95.05 95.05 95.24 93.92 95.62 829,020 94.981 0.20%
2013-02-21 0 10.06 10.06 10.08 9.920 10.12 10,196,545 102,038,054 10.007 94.87 94.87 95.05 93.55 95.43 1,081,294 94.367 0.20%
2013-02-20 0 10.04 10.02 10.06 9.900 10.12 13,544,667 135,183,607 9.9806 94.68 94.49 94.87 93.36 95.43 1,436,346 94.116 0.20%
2013-02-19 0 10.02 10.00 10.02 10.00 10.30 11,281,115 113,423,567 10.054 94.49 94.30 94.49 94.30 97.13 1,196,307 94.811 -1.96%
2013-02-18 0 10.22 10.18 10.20 10.04 10.32 6,204,861 63,380,020 10.215 96.37 96.00 96.19 94.68 97.32 657,995 96.323 0.99%
2013-02-15 0 10.12 10.12 10.14 10.06 10.20 6,359,838 64,357,470 10.119 95.43 95.43 95.62 94.87 96.19 674,430 95.425 -1.17%
2013-02-14 0 10.24 10.22 10.26 10.06 10.32 7,759,736 79,098,222 10.193 96.56 96.37 96.75 94.87 97.32 822,882 96.123 -0.97%
2013-02-08 0 10.34 10.32 10.34 10.02 10.42 7,004,344 72,168,379 10.303 97.51 97.32 97.51 94.49 98.26 742,776 97.160 2.38%
2013-02-07 0 10.10 10.10 10.12 10.08 10.32 6,707,274 68,100,124 10.153 95.24 95.24 95.43 95.05 97.32 711,274 95.744 -1.37%
2013-02-06 0 10.24 10.22 10.24 10.22 10.48 5,968,889 61,759,103 10.347 96.56 96.37 96.56 96.37 98.83 632,971 97.570 -0.58%
2013-02-05 0 10.30 10.30 10.32 10.24 10.46 9,503,753 98,086,997 10.321 97.13 97.13 97.32 96.56 98.64 1,007,826 97.325 -2.09%
2013-02-04 0 10.52 10.52 10.54 10.50 10.72 6,909,867 72,931,009 10.555 99.20 99.20 99.39 99.01 101.1 732,758 99.530 -0.38%
2013-02-01 0 10.56 10.54 10.56 10.50 10.78 10,108,678 106,912,624 10.576 99.58 99.39 99.58 99.01 101.7 1,071,976 99.734 -2.04%
2013-01-31 0 10.78 10.72 10.80 10.70 10.96 6,761,196 72,702,250 10.753 101.7 101.1 101.8 100.9 103.4 716,992 101.40 -0.92%
2013-01-30 0 10.88 10.84 10.88 10.84 11.10 9,230,329 100,988,221 10.941 102.6 102.2 102.6 102.2 104.7 978,831 103.17 0.00%
2013-01-29 0 10.88 10.88 10.90 10.86 11.02 3,920,748 42,768,471 10.908 102.6 102.6 102.8 102.4 103.9 415,776 102.86 -0.37%
2013-01-28 0 10.92 10.92 10.94 10.92 11.10 3,280,834 36,042,432 10.986 103.0 103.0 103.2 103.0 104.7 347,916 103.60 -0.36%
2013-01-25 0 10.96 10.96 10.98 10.92 11.20 6,571,159 72,450,520 11.026 103.4 103.4 103.5 103.0 105.6 696,839 103.97 -1.97%
2013-01-24 0 11.18 11.18 11.20 11.06 11.34 8,864,780 99,048,310 11.173 105.4 105.4 105.6 104.3 106.9 940,067 105.36 0.54%
2013-01-23 0 11.12 11.10 11.12 11.06 11.40 11,343,870 126,592,321 11.160 104.9 104.7 104.9 104.3 107.5 1,202,962 105.23 -1.77%
2013-01-22 0 11.32 11.30 11.32 11.02 11.46 11,588,578 130,796,739 11.287 106.7 106.6 106.7 103.9 108.1 1,228,912 106.43 1.98%
2013-01-21 0 11.10 11.10 11.12 11.00 11.18 5,292,553 58,809,077 11.112 104.7 104.7 104.9 103.7 105.4 561,249 104.78 0.00%
2013-01-18 0 11.10 11.10 11.12 10.92 11.18 8,581,621 95,035,734 11.074 104.7 104.7 104.9 103.0 105.4 910,039 104.43 2.02%
2013-01-17 0 10.88 10.86 10.88 10.80 11.02 5,453,282 59,580,507 10.926 102.6 102.4 102.6 101.8 103.9 578,294 103.03 0.00%
2013-01-16 0 10.88 10.86 10.94 10.80 11.08 8,311,516 90,781,769 10.922 102.6 102.4 103.2 101.8 104.5 881,396 103.00 -0.18%
2013-01-15 0 10.90 10.88 10.90 10.82 11.18 15,278,186 167,445,189 10.960 102.8 102.6 102.8 102.0 105.4 1,620,177 103.35 -3.02%
2013-01-14 0 11.24 11.20 11.22 11.16 11.28 4,626,370 51,933,637 11.226 106.0 105.6 105.8 105.2 106.4 490,604 105.86 -0.18%
2013-01-11 0 11.26 11.28 11.30 11.14 11.40 6,984,528 78,581,189 11.251 106.2 106.4 106.6 105.0 107.5 740,675 106.09 -0.35%
2013-01-10 0 11.30 11.28 11.30 11.26 11.66 11,119,777 127,565,185 11.472 106.6 106.4 106.6 106.2 110.0 1,179,198 108.18 -0.35%
2013-01-09 0 11.34 11.32 11.34 11.24 11.48 5,048,796 57,195,650 11.329 106.9 106.7 106.9 106.0 108.3 535,400 106.83 1.25%
2013-01-08 0 11.20 11.18 11.22 11.16 11.48 8,416,682 95,014,636 11.289 105.6 105.4 105.8 105.2 108.3 892,548 106.45 -2.61%
2013-01-07 0 11.50 11.48 11.50 11.38 11.70 10,331,456 118,956,583 11.514 108.4 108.3 108.4 107.3 110.3 1,095,600 108.58 0.17%
2013-01-04 0 11.48 11.46 11.48 11.32 11.64 11,849,687 135,462,067 11.432 108.3 108.1 108.3 106.7 109.8 1,256,601 107.80 -1.03%
2013-01-03 0 11.60 11.60 11.62 11.04 11.90 30,923,369 357,752,741 11.569 109.4 109.4 109.6 104.1 112.2 3,279,272 109.10 4.32%
2013-01-02 0 11.12 11.08 11.10 10.88 11.18 14,142,458 156,383,171 11.058 104.9 104.5 104.7 102.6 105.4 1,499,738 104.27 3.54%
2012-12-31 0 10.74 10.72 10.76 10.72 10.92 5,577,768 60,186,200 10.790 101.3 101.1 101.5 101.1 103.0 591,495 101.75 -1.29%
2012-12-28 0 10.88 10.88 10.90 10.84 10.96 5,811,758 63,210,399 10.876 102.6 102.6 102.8 102.2 103.4 616,308 102.56 0.00%
2012-12-27 0 10.88 10.86 10.88 10.80 11.04 7,479,010 81,528,250 10.901 102.6 102.4 102.6 101.8 104.1 793,112 102.80 0.18%
2012-12-24 0 10.86 10.86 10.88 10.72 10.96 3,774,561 40,976,165 10.856 102.4 102.4 102.6 101.1 103.4 400,274 102.37 1.31%
2012-12-21 0 10.72 10.72 10.90 10.68 11.14 37,946,242 410,739,996 10.824 101.1 101.1 102.8 100.7 105.0 4,024,013 102.07 -2.55%
2012-12-20 0 11.00 10.98 11.00 10.90 11.14 17,800,622 195,573,349 10.987 103.7 103.5 103.7 102.8 105.0 1,887,669 103.61 -1.43%
2012-12-19 0 11.16 11.14 11.16 10.88 11.30 37,841,590 419,240,037 11.079 105.2 105.0 105.2 102.6 106.6 4,012,915 104.47 -4.45%
2012-12-18 0 11.68 11.66 11.68 11.66 12.04 13,139,185 155,282,577 11.818 110.1 110.0 110.1 110.0 113.5 1,393,346 111.45 -1.35%
2012-12-17 0 11.84 11.82 11.84 11.72 12.28 17,089,596 203,713,175 11.920 111.7 111.5 111.7 110.5 115.8 1,812,268 112.41 -1.66%
2012-12-14 0 12.04 12.02 12.04 12.00 12.34 11,546,785 140,508,049 12.169 113.5 113.3 113.5 113.2 116.4 1,224,480 114.75 -1.79%
2012-12-13 0 12.26 12.20 12.22 12.16 12.42 7,718,504 94,808,950 12.283 115.6 115.0 115.2 114.7 117.1 818,510 115.83 -0.49%
2012-12-12 0 12.32 12.32 12.34 12.32 12.44 6,045,323 74,755,639 12.366 116.2 116.2 116.4 116.2 117.3 641,077 116.61 0.00%
2012-12-11 0 12.32 12.30 12.32 12.26 12.50 10,794,923 133,651,798 12.381 116.2 116.0 116.2 115.6 117.9 1,144,749 116.75 -0.96%
2012-12-10 0 12.44 12.40 12.46 12.12 12.46 9,710,413 119,084,741 12.264 117.3 116.9 117.5 114.3 117.5 1,029,742 115.65 2.73%
2012-12-07 0 12.26 12.26 12.28 12.10 12.48 20,231,793 249,607,166 12.337 114.2 114.2 114.4 112.7 116.2 2,172,058 114.92 2.00%
2012-12-06 0 12.02 12.00 12.08 11.90 12.12 8,913,872 106,902,830 11.993 112.0 111.8 112.5 110.8 112.9 956,981 111.71 0.84%
2012-12-05 0 11.92 11.90 11.92 11.64 12.12 20,821,983 247,853,017 11.903 111.0 110.8 111.0 108.4 112.9 2,235,420 110.88 3.47%
2012-12-04 0 11.52 11.52 11.54 11.40 11.88 16,516,533 191,238,396 11.579 107.3 107.3 107.5 106.2 110.7 1,773,192 107.85 -2.87%
2012-12-03 0 11.86 11.84 11.86 11.82 12.12 10,564,205 126,103,343 11.937 110.5 110.3 110.5 110.1 112.9 1,134,159 111.19 -1.50%
2012-11-30 0 12.04 12.02 12.04 12.00 12.32 18,749,654 227,043,533 12.109 112.1 112.0 112.1 111.8 114.8 2,012,937 112.79 -0.99%
2012-11-29 0 12.16 12.12 12.14 11.98 12.50 19,683,724 241,338,873 12.261 113.3 112.9 113.1 111.6 116.4 2,113,218 114.20 -0.65%
2012-11-28 0 12.24 12.22 12.26 12.16 12.50 15,303,039 188,851,570 12.341 114.0 113.8 114.2 113.3 116.4 1,642,913 114.95 -0.65%
2012-11-27 0 12.32 12.28 12.34 12.04 12.68 29,979,746 368,476,987 12.291 114.8 114.4 114.9 112.1 118.1 3,218,584 114.48 -2.07%
2012-11-26 0 12.58 12.58 12.60 11.78 13.46 41,606,303 527,482,997 12.678 117.2 117.2 117.4 109.7 125.4 4,466,796 118.09 2.78%
2012-11-23 0 12.24 12.20 12.22 12.12 12.36 8,033,167 98,346,615 12.243 114.0 113.6 113.8 112.9 115.1 862,430 114.03 0.00%
2012-11-22 0 12.24 12.24 12.26 12.06 12.28 7,562,995 91,767,520 12.134 114.0 114.0 114.2 112.3 114.4 811,953 113.02 0.82%
2012-11-21 0 12.14 12.14 12.20 11.80 12.36 14,115,681 170,536,356 12.081 113.1 113.1 113.6 109.9 115.1 1,515,440 112.53 -0.65%
2012-11-20 0 12.22 12.20 12.22 12.12 12.60 10,277,267 127,273,437 12.384 113.8 113.6 113.8 112.9 117.4 1,103,353 115.35 -1.13%
2012-11-19 0 12.36 12.36 12.38 12.16 12.46 10,495,620 129,459,596 12.335 115.1 115.1 115.3 113.3 116.1 1,126,795 114.89 1.64%
2012-11-16 0 12.16 12.12 12.14 12.12 12.80 23,735,082 292,143,500 12.309 113.3 112.9 113.1 112.9 119.2 2,548,166 114.65 -6.17%
2012-11-15 0 12.96 12.94 12.96 12.52 14.08 88,402,253 1,156,729,164 13.085 120.7 120.5 120.7 116.6 131.1 9,490,745 121.88 22.03%
2012-11-14 0 10.62 10.62 10.64 10.56 10.92 16,925,294 180,725,081 10.678 98.92 98.92 99.11 98.36 101.7 1,817,076 99.459 -2.75%
2012-11-13 0 10.92 10.96 10.98 10.46 11.12 17,802,270 191,451,295 10.754 101.7 102.1 102.3 97.43 103.6 1,911,227 100.17 -1.80%
2012-11-12 0 11.12 11.10 11.12 11.04 11.30 10,186,212 113,222,215 11.115 103.6 103.4 103.6 102.8 105.3 1,093,578 103.53 0.00%
2012-11-09 0 11.12 11.14 11.18 10.92 11.34 11,651,317 129,418,338 11.108 103.6 103.8 104.1 101.7 105.6 1,250,869 103.46 -1.07%
2012-11-08 0 11.24 11.18 11.22 11.06 11.72 13,035,718 147,604,411 11.323 104.7 104.1 104.5 103.0 109.2 1,399,497 105.47 -2.09%
2012-11-07 0 11.48 11.48 11.50 10.82 12.32 56,822,291 661,561,610 11.643 106.9 106.9 107.1 100.8 114.8 6,100,363 108.45 5.51%
2012-11-06 0 10.88 10.84 10.86 10.70 10.96 9,347,130 101,601,113 10.870 101.3 101.0 101.2 99.67 102.1 1,003,495 101.25 0.00%
2012-11-05 0 10.88 10.86 10.88 10.60 11.00 8,987,947 97,060,438 10.799 101.3 101.2 101.3 98.73 102.5 964,934 100.59 -0.37%
2012-11-02 0 10.92 10.94 10.96 10.70 11.06 17,177,726 187,773,051 10.931 101.7 101.9 102.1 99.67 103.0 1,844,177 101.82 2.44%
2012-11-01 0 10.66 10.68 10.70 9.900 10.68 17,324,596 181,031,290 10.449 99.29 99.48 99.67 92.21 99.48 1,859,945 97.332 5.75%
2012-10-31 0 10.08 10.08 10.10 9.720 10.12 13,821,537 137,671,156 9.9606 93.89 93.89 94.08 90.54 94.26 1,483,861 92.779 3.70%
2012-10-30 0 9.720 9.720 9.740 9.560 9.750 11,759,910 113,922,770 9.6874 90.54 90.54 90.72 89.05 90.82 1,262,528 90.234 0.10%
2012-10-29 0 9.710 9.710 9.720 9.700 10.02 25,443,543 250,081,568 9.8289 90.44 90.44 90.54 90.35 93.33 2,731,584 91.552 0.59%
2012-10-26 0 10.48 10.48 10.50 10.42 11.54 47,606,763 519,771,813 10.918 89.92 89.92 90.09 89.40 99.01 5,548,679 93.675 -7.91%
2012-10-25 0 11.38 11.38 11.40 11.30 12.02 58,079,742 672,161,460 11.573 97.64 97.64 97.81 96.95 103.1 6,769,329 99.295 1.07%
2012-10-24 0 11.26 11.26 11.28 10.36 11.68 89,645,077 974,533,168 10.871 96.61 96.61 96.78 88.89 100.2 10,448,342 93.272 -9.49%
2012-10-22 0 12.44 12.44 12.46 12.26 12.70 4,211,743 52,583,125 12.485 106.7 106.7 106.9 105.2 109.0 490,888 107.12 -0.48%
2012-10-19 0 12.50 12.46 12.48 12.36 12.74 5,447,546 68,276,145 12.533 107.2 106.9 107.1 106.0 109.3 634,924 107.53 -0.64%
2012-10-18 0 12.58 12.56 12.60 12.54 12.84 7,263,810 91,792,084 12.637 107.9 107.8 108.1 107.6 110.2 846,614 108.42 -1.26%
2012-10-17 0 12.74 12.72 12.74 12.48 12.76 6,725,808 84,723,172 12.597 109.3 109.1 109.3 107.1 109.5 783,909 108.08 2.25%
2012-10-16 0 12.46 12.44 12.46 12.40 12.76 7,062,714 88,462,888 12.525 106.9 106.7 106.9 106.4 109.5 823,176 107.47 0.32%
2012-10-15 0 12.42 12.42 12.46 12.40 12.66 3,147,168 39,484,745 12.546 106.6 106.6 106.9 106.4 108.6 366,810 107.64 -0.80%
2012-10-12 0 12.52 12.50 12.52 12.50 12.78 5,207,298 65,707,776 12.618 107.4 107.2 107.4 107.2 109.7 606,923 108.26 -1.11%
2012-10-11 0 12.66 12.62 12.66 12.52 13.02 6,252,636 79,443,308 12.706 108.6 108.3 108.6 107.4 111.7 728,759 109.01 -2.01%
2012-10-10 0 12.92 12.88 12.92 12.80 13.02 3,829,990 49,451,939 12.912 110.9 110.5 110.9 109.8 111.7 446,394 110.78 0.16%
2012-10-09 0 12.90 12.90 12.92 12.82 13.20 3,165,220 41,045,622 12.968 110.7 110.7 110.9 110.0 113.3 368,914 111.26 0.00%
2012-10-08 0 12.90 12.90 12.94 12.80 13.14 4,589,210 59,513,239 12.968 110.7 110.7 111.0 109.8 112.7 534,883 111.26 -0.46%
2012-10-05 0 12.96 12.94 12.96 12.88 13.30 8,151,971 106,392,900 13.051 111.2 111.0 111.2 110.5 114.1 950,131 111.98 -0.46%
2012-10-04 0 13.02 13.00 13.04 12.12 13.14 15,678,672 200,839,518 12.810 111.7 111.5 111.9 104.0 112.7 1,827,386 109.91 6.20%
2012-10-03 0 12.26 12.26 12.30 11.96 12.30 9,928,677 120,636,505 12.150 105.2 105.2 105.5 102.6 105.5 1,157,210 104.25 2.85%
2012-09-28 0 11.92 11.90 11.92 11.52 12.10 12,158,120 144,745,244 11.905 102.3 102.1 102.3 98.84 103.8 1,417,057 102.14 2.41%
2012-09-27 0 11.64 11.62 11.64 11.58 12.22 18,774,209 222,148,831 11.833 99.87 99.70 99.87 99.35 104.8 2,188,178 101.52 -5.67%
2012-09-26 0 12.34 12.32 12.34 12.10 13.62 23,065,034 293,924,104 12.743 105.9 105.7 105.9 103.8 116.9 2,688,283 109.34 -6.94%
2012-09-25 0 13.26 13.26 13.28 12.64 13.34 8,844,756 115,666,872 13.077 113.8 113.8 113.9 108.4 114.5 1,030,877 112.20 4.25%
2012-09-24 0 12.72 12.70 12.76 12.52 12.88 3,941,580 50,176,689 12.730 109.1 109.0 109.5 107.4 110.5 459,400 109.22 -0.31%
2012-09-21 0 12.76 12.76 12.84 12.70 13.00 3,838,113 49,345,580 12.857 109.5 109.5 110.2 109.0 111.5 447,341 110.31 -0.31%
2012-09-20 0 12.80 12.70 12.82 12.66 13.18 4,915,194 63,500,994 12.919 109.8 109.0 110.0 108.6 113.1 572,877 110.85 0.00%
2012-09-19 0 12.80 12.80 12.84 12.52 13.06 5,760,471 73,630,211 12.782 109.8 109.8 110.2 107.4 112.1 671,396 109.67 -0.62%
2012-09-18 0 12.88 12.84 12.88 12.66 13.12 6,338,133 81,353,569 12.836 110.5 110.2 110.5 108.6 112.6 738,724 110.13 -0.77%
2012-09-17 0 12.98 12.96 12.98 12.86 13.44 7,486,761 97,752,810 13.057 111.4 111.2 111.4 110.3 115.3 872,599 112.02 -2.41%
2012-09-14 0 13.30 13.32 13.34 13.06 13.44 8,093,866 107,236,480 13.249 114.1 114.3 114.5 112.1 115.3 943,359 113.68 3.58%
2012-09-13 0 12.84 12.80 12.82 12.76 13.24 5,854,314 76,253,055 13.025 110.2 109.8 110.0 109.5 113.6 682,334 111.75 -2.58%
2012-09-12 0 13.18 13.18 13.20 13.00 13.28 4,880,020 64,114,867 13.138 113.1 113.1 113.3 111.5 113.9 568,778 112.72 1.07%
2012-09-11 0 13.04 13.04 13.06 12.90 13.30 7,012,510 91,669,274 13.072 111.9 111.9 112.1 110.7 114.1 817,324 112.16 -0.15%
2012-09-10 0 13.06 13.04 13.06 12.64 13.48 12,877,779 168,357,750 13.074 112.1 111.9 112.1 108.4 115.7 1,500,935 112.17 3.82%
2012-09-07 0 12.58 12.58 12.60 12.46 12.82 13,881,545 175,262,142 12.626 107.9 107.9 108.1 106.9 110.0 1,617,926 108.33 2.11%
2012-09-06 0 12.32 12.32 12.34 11.92 12.44 3,826,397 46,748,891 12.217 105.7 105.7 105.9 102.3 106.7 445,975 104.82 2.67%
2012-09-05 0 12.00 11.96 12.00 11.96 12.46 4,694,473 57,060,280 12.155 103.0 102.6 103.0 102.6 106.9 547,152 104.29 -3.23%
2012-09-04 0 12.40 12.36 12.40 11.90 12.42 3,079,065 37,886,588 12.305 106.4 106.0 106.4 102.1 106.6 358,872 105.57 1.47%
2012-09-03 0 12.22 12.22 12.24 11.56 12.32 3,040,675 36,838,011 12.115 104.8 104.8 105.0 99.18 105.7 354,398 103.95 3.04%
2012-08-31 0 11.86 11.84 11.86 11.82 12.34 4,165,291 50,123,725 12.034 101.8 101.6 101.8 101.4 105.9 485,474 103.25 -2.47%
2012-08-30 0 12.16 12.12 12.20 12.06 12.50 4,080,997 49,990,993 12.250 104.3 104.0 104.7 103.5 107.2 475,650 105.10 -0.82%
2012-08-29 0 12.26 12.18 12.30 12.16 12.64 4,193,992 52,198,416 12.446 105.2 104.5 105.5 104.3 108.4 488,820 106.78 -1.13%
2012-08-28 0 12.40 12.40 12.46 12.10 12.62 7,282,295 90,743,603 12.461 106.4 106.4 106.9 103.8 108.3 848,768 106.91 1.81%
2012-08-27 0 12.18 12.22 12.28 12.06 12.32 4,367,557 53,099,206 12.158 104.5 104.8 105.4 103.5 105.7 509,049 104.31 -0.65%
2012-08-24 0 12.26 12.24 12.26 12.02 12.52 5,441,026 67,106,843 12.333 105.2 105.0 105.2 103.1 107.4 634,164 105.82 -0.49%
2012-08-23 0 12.32 12.32 12.34 12.00 12.36 4,215,981 51,645,712 12.250 105.7 105.7 105.9 103.0 106.0 491,382 105.10 2.67%
2012-08-22 0 12.00 11.98 12.00 11.80 12.38 4,535,906 54,756,362 12.072 103.0 102.8 103.0 101.2 106.2 528,670 103.57 -1.32%
2012-08-21 0 12.16 12.16 12.22 11.82 12.46 7,121,946 87,004,677 12.216 104.3 104.3 104.8 101.4 106.9 830,079 104.81 0.00%
2012-08-20 0 12.16 12.14 12.18 11.30 12.70 16,913,061 207,260,081 12.254 104.3 104.2 104.5 96.95 109.0 1,971,257 105.14 5.74%
2012-08-17 0 11.50 11.48 11.50 11.34 11.58 3,221,956 37,052,544 11.500 98.67 98.50 98.67 97.30 99.35 375,526 98.668 1.77%
2012-08-16 0 11.30 11.32 11.34 11.22 11.58 2,677,803 30,384,454 11.347 96.95 97.12 97.30 96.27 99.35 312,104 97.354 -1.05%
2012-08-15 0 11.42 11.38 11.42 11.30 11.58 3,073,291 35,115,502 11.426 97.98 97.64 97.98 96.95 99.35 358,199 98.033 -1.38%
2012-08-14 0 11.58 11.56 11.58 11.40 11.72 4,567,210 52,659,963 11.530 99.35 99.18 99.35 97.81 100.6 532,319 98.926 1.76%
2012-08-13 0 11.38 11.36 11.38 11.28 11.76 4,267,744 48,848,777 11.446 97.64 97.47 97.64 96.78 100.9 497,415 98.205 -0.87%
2012-08-10 0 11.48 11.48 11.50 11.30 11.88 6,784,489 77,885,760 11.480 98.50 98.50 98.67 96.95 101.9 790,748 98.496 -0.86%
2012-08-09 0 11.58 11.58 11.60 11.06 11.86 21,174,799 245,358,265 11.587 99.35 99.35 99.53 94.89 101.8 2,467,972 99.417 3.39%
2012-08-08 0 11.20 11.16 11.18 11.14 12.28 38,806,144 452,139,074 11.651 96.09 95.75 95.92 95.58 105.4 4,522,946 99.966 -12.23%
2012-08-07 0 12.76 12.78 12.80 9.980 13.80 78,773,751 953,068,604 12.099 109.5 109.7 109.8 85.63 118.4 9,181,264 103.81 27.98%
2012-08-06 0 9.970 9.960 9.980 9.470 9.990 12,306,585 121,158,912 9.8450 85.54 85.46 85.63 81.25 85.71 1,434,361 84.469 6.40%
2012-08-03 0 9.370 9.370 9.400 9.260 9.440 2,707,911 25,314,244 9.3483 80.39 80.39 80.65 79.45 80.99 315,613 80.207 -0.64%
2012-08-02 0 9.430 9.420 9.440 9.300 9.530 3,854,469 36,421,411 9.4491 80.91 80.82 80.99 79.79 81.77 449,247 81.072 0.00%
2012-08-01 0 9.430 9.420 9.440 9.350 9.610 8,221,958 77,757,139 9.4573 80.91 80.82 80.99 80.22 82.45 958,288 81.142 0.00%
2012-07-31 0 9.430 9.400 9.420 9.290 9.700 8,342,303 79,353,285 9.5122 80.91 80.65 80.82 79.71 83.22 972,315 81.613 -0.11%
2012-07-30 0 9.440 9.410 9.450 9.120 9.590 11,727,399 110,790,047 9.4471 80.99 80.74 81.08 78.25 82.28 1,366,856 81.055 3.62%
2012-07-27 0 9.110 9.120 9.130 9.010 9.180 7,165,567 65,206,854 9.1000 78.16 78.25 78.33 77.30 78.76 835,163 78.077 1.56%
2012-07-26 0 8.970 8.950 8.970 8.830 9.020 6,166,853 55,159,500 8.9445 76.96 76.79 76.96 75.76 77.39 718,761 76.742 0.79%
2012-07-25 0 8.900 8.900 8.910 8.830 9.140 7,067,704 63,057,076 8.9219 76.36 76.36 76.45 75.76 78.42 823,757 76.548 -0.67%
2012-07-24 0 8.960 8.970 8.980 8.960 9.080 2,476,755 22,332,164 9.0167 76.88 76.96 77.05 76.88 77.90 288,672 77.362 -0.22%
2012-07-23 0 8.980 8.970 8.980 8.940 9.080 5,044,184 45,440,780 9.0085 77.05 76.96 77.05 76.70 77.90 587,911 77.292 -1.86%
2012-07-20 0 9.150 9.130 9.140 8.860 9.260 4,875,221 44,224,794 9.0713 78.51 78.33 78.42 76.02 79.45 568,218 77.831 0.55%
2012-07-19 0 9.100 9.090 9.100 8.990 9.500 10,045,486 91,657,838 9.1243 78.08 77.99 78.08 77.13 81.51 1,170,825 78.285 -1.94%
2012-07-18 0 9.280 9.270 9.280 9.240 9.580 4,907,136 45,836,089 9.3407 79.62 79.54 79.62 79.28 82.19 571,938 80.142 -2.93%
2012-07-17 0 9.560 9.550 9.570 9.450 9.660 5,901,588 56,203,682 9.5235 82.02 81.94 82.11 81.08 82.88 687,844 81.710 -0.10%
2012-07-16 0 9.570 9.560 9.570 9.420 9.640 4,808,817 46,018,347 9.5696 82.11 82.02 82.11 80.82 82.71 560,479 82.105 0.63%
2012-07-13 0 9.510 9.500 9.510 9.380 9.580 3,173,684 30,151,448 9.5005 81.59 81.51 81.59 80.48 82.19 369,900 81.512 1.06%
2012-07-12 0 9.410 9.410 9.420 9.360 9.550 4,280,659 40,249,982 9.4028 80.74 80.74 80.82 80.31 81.94 498,921 80.674 -0.21%
2012-07-11 0 9.430 9.430 9.450 9.340 9.500 6,181,047 58,136,657 9.4056 80.91 80.91 81.08 80.14 81.51 720,415 80.699 0.11%
2012-07-10 0 9.420 9.410 9.420 9.410 9.670 6,091,693 57,692,192 9.4706 80.82 80.74 80.82 80.74 82.97 710,001 81.256 -0.74%
2012-07-09 0 9.490 9.490 9.500 9.390 9.630 6,958,173 66,369,035 9.5383 81.42 81.42 81.51 80.56 82.62 810,991 81.837 -1.66%
2012-07-06 0 9.650 9.640 9.660 9.570 9.920 14,752,014 143,083,994 9.6993 82.80 82.71 82.88 82.11 85.11 1,719,382 83.218 -3.88%
2012-07-05 0 10.04 10.02 10.04 9.920 10.12 5,911,777 58,926,506 9.9676 86.14 85.97 86.14 85.11 86.83 689,031 85.521 -0.59%
2012-07-04 0 10.10 10.08 10.10 10.04 10.18 3,810,385 38,444,117 10.089 86.66 86.48 86.66 86.14 87.34 444,109 86.565 0.20%
2012-07-03 0 10.08 10.06 10.08 9.930 10.30 10,913,334 110,002,110 10.080 86.48 86.31 86.48 85.20 88.37 1,271,974 86.481 1.92%
2012-06-29 0 9.890 9.830 9.840 9.800 10.12 11,856,229 117,812,650 9.9368 84.85 84.34 84.43 84.08 86.83 1,381,871 85.256 -1.00%
2012-06-28 0 9.990 9.980 9.990 9.930 10.16 6,376,363 64,107,205 10.054 85.71 85.63 85.71 85.20 87.17 743,180 86.261 0.20%
2012-06-27 0 9.970 9.970 9.980 9.920 10.18 4,929,364 49,528,471 10.048 85.54 85.54 85.63 85.11 87.34 574,529 86.207 -0.50%
2012-06-26 0 10.02 10.02 10.06 9.760 10.08 7,150,906 71,414,312 9.9868 85.97 85.97 86.31 83.74 86.48 833,455 85.685 1.42%
2012-06-25 0 9.880 9.860 9.880 9.830 10.14 12,035,853 119,951,251 9.9662 84.77 84.60 84.77 84.34 87.00 1,402,807 85.508 -2.18%
2012-06-22 0 10.10 10.08 10.12 10.04 10.24 6,598,956 67,070,570 10.164 86.66 86.48 86.83 86.14 87.86 769,124 87.204 -2.51%
2012-06-21 0 10.36 10.36 10.42 10.32 10.56 13,212,588 137,856,332 10.434 88.89 88.89 89.40 88.54 90.60 1,539,958 89.520 0.58%
2012-06-20 0 10.30 10.30 10.34 10.02 10.44 12,940,224 132,387,701 10.231 88.37 88.37 88.72 85.97 89.57 1,508,213 87.778 2.59%
2012-06-19 0 10.04 10.04 10.06 9.950 10.28 17,798,966 178,558,337 10.032 86.14 86.14 86.31 85.37 88.20 2,074,511 86.073 -1.95%
2012-06-18 0 10.24 10.26 10.28 10.18 10.66 25,261,918 262,392,762 10.387 87.86 88.03 88.20 87.34 91.46 2,944,335 89.118 0.99%
2012-06-15 0 10.14 10.10 10.12 9.610 10.20 83,031,814 821,712,702 9.8964 87.00 86.66 86.83 82.45 87.51 9,677,551 84.909 9.86%
2012-06-14 0 9.230 9.220 9.230 9.030 9.940 101,476,188 957,250,082 9.4332 79.19 79.11 79.19 77.48 85.28 11,827,286 80.936 -12.43%
2012-06-13 1 10.54 10.52 10.54 10.36 11.40 67,723,838 724,678,917 10.700 90.43 90.26 90.43 88.89 97.81 7,893,371 91.809 -21.81%
2012-06-12 0 13.48 13.44 13.48 12.98 13.56 8,294,970 110,402,438 13.310 115.7 115.3 115.7 111.4 116.3 966,798 114.19 0.15%
2012-06-11 0 13.46 13.44 13.48 12.88 13.48 7,149,300 94,613,834 13.234 115.5 115.3 115.7 110.5 115.7 833,268 113.55 6.66%
2012-06-08 0 12.62 12.58 12.60 12.50 13.00 3,098,408 39,171,483 12.642 108.3 107.9 108.1 107.2 111.5 361,127 108.47 -0.47%
2012-06-07 0 12.68 12.72 12.74 12.64 13.10 11,014,403 141,215,473 12.821 108.8 109.1 109.3 108.4 112.4 1,283,754 110.00 1.28%
2012-06-06 0 12.52 12.50 12.52 12.32 12.56 4,186,010 52,211,685 12.473 107.4 107.2 107.4 105.7 107.8 487,889 107.02 2.79%
2012-06-05 0 12.18 12.14 12.22 11.98 12.30 7,942,924 96,299,157 12.124 104.5 104.2 104.8 102.8 105.5 925,766 104.02 2.35%
2012-06-04 0 11.90 11.90 11.92 11.60 11.96 7,472,174 88,238,330 11.809 102.1 102.1 102.3 99.53 102.6 870,899 101.32 -3.09%
2012-06-01 0 12.28 12.28 12.30 12.22 12.60 5,474,571 67,810,295 12.386 105.4 105.4 105.5 104.8 108.1 638,074 106.27 -1.76%
2012-05-31 0 12.50 12.38 12.54 12.12 12.54 7,245,950 89,224,019 12.314 107.2 106.2 107.6 104.0 107.6 844,532 105.65 0.32%
2012-05-30 0 12.46 12.40 12.44 12.32 12.86 5,797,100 72,283,168 12.469 106.9 106.4 106.7 105.7 110.3 675,665 106.98 -2.66%
2012-05-29 0 12.80 12.78 12.80 12.30 12.96 6,196,302 78,607,681 12.686 109.8 109.7 109.8 105.5 111.2 722,193 108.85 2.40%
2012-05-28 0 12.50 12.44 12.52 12.26 12.58 4,827,387 60,251,919 12.481 107.2 106.7 107.4 105.2 107.9 562,643 107.09 1.96%
2012-05-25 0 12.26 12.24 12.30 11.94 12.40 8,738,622 105,678,082 12.093 105.2 105.0 105.5 102.4 106.4 1,018,507 103.76 -1.13%
2012-05-24 0 12.40 12.36 12.38 12.30 12.66 5,933,303 73,635,833 12.411 106.4 106.0 106.2 105.5 108.6 691,540 106.48 0.32%
2012-05-23 0 12.36 12.36 12.38 12.34 12.48 8,899,733 110,556,723 12.422 106.0 106.0 106.2 105.9 107.1 1,037,285 106.58 -2.83%
2012-05-22 0 12.72 12.68 12.72 12.42 12.78 11,041,663 139,499,102 12.634 109.1 108.8 109.1 106.6 109.7 1,286,931 108.40 3.41%
2012-05-21 0 12.30 12.20 12.26 12.22 12.92 12,607,973 157,298,368 12.476 105.5 104.7 105.2 104.8 110.9 1,469,489 107.04 -2.07%
2012-05-18 0 12.56 12.52 12.56 12.10 12.76 22,242,371 274,030,466 12.320 107.8 107.4 107.8 103.8 109.5 2,592,400 105.71 -4.12%
2012-05-17 0 13.10 13.08 13.10 12.90 13.50 6,851,473 90,409,405 13.196 112.4 112.2 112.4 110.7 115.8 798,555 113.22 -1.50%
2012-05-16 0 13.30 13.28 13.30 13.26 14.00 10,168,717 136,710,842 13.444 114.1 113.9 114.1 113.8 120.1 1,185,188 115.35 -5.54%
2012-05-15 0 14.08 14.06 14.08 13.60 14.32 10,480,920 147,498,940 14.073 120.8 120.6 120.8 116.7 122.9 1,221,576 120.74 -0.98%
2012-05-14 0 14.22 14.20 14.22 14.20 15.22 7,980,002 116,061,185 14.544 122.0 121.8 122.0 121.8 130.6 930,088 124.79 -5.83%
2012-05-11 0 15.10 15.08 15.10 14.46 15.56 16,444,136 249,381,900 15.165 129.6 129.4 129.6 124.1 133.5 1,916,602 130.12 2.17%
2012-05-10 0 14.78 14.78 14.80 14.40 15.20 18,171,630 270,075,904 14.863 126.8 126.8 127.0 123.5 130.4 2,117,946 127.52 5.42%
2012-05-09 0 14.02 14.04 14.06 13.84 14.34 14,247,788 200,367,366 14.063 120.3 120.5 120.6 118.7 123.0 1,660,613 120.66 -2.77%
2012-05-08 0 14.42 14.42 14.44 14.20 14.68 12,664,730 181,926,666 14.365 123.7 123.7 123.9 121.8 126.0 1,476,104 123.25 1.69%
2012-05-07 0 14.18 14.14 14.16 14.10 14.62 12,503,660 179,985,109 14.395 121.7 121.3 121.5 121.0 125.4 1,457,331 123.50 -4.32%
2012-05-04 0 14.82 14.80 14.82 14.72 15.60 28,793,470 429,894,761 14.930 127.2 127.0 127.2 126.3 133.8 3,355,946 128.10 -5.48%
2012-05-03 0 15.68 15.68 15.70 15.66 16.36 7,014,522 111,591,459 15.909 134.5 134.5 134.7 134.4 140.4 817,559 136.49 -4.27%
2012-05-02 0 16.38 16.38 16.40 15.82 16.40 4,802,369 78,216,754 16.287 140.5 140.5 140.7 135.7 140.7 559,727 139.74 2.37%
2012-04-30 0 16.00 16.04 16.06 15.80 16.10 2,757,824 43,906,086 15.921 137.3 137.6 137.8 135.6 138.1 321,431 136.60 0.13%
2012-04-27 0 15.98 15.94 15.98 15.80 16.30 3,257,518 52,204,615 16.026 137.1 136.8 137.1 135.6 139.9 379,671 137.50 -0.87%
2012-04-26 0 16.12 16.12 16.14 15.82 16.24 3,703,545 59,299,264 16.011 138.3 138.3 138.5 135.7 139.3 431,657 137.38 -0.25%
2012-04-25 0 16.16 16.14 16.16 16.00 16.34 2,184,701 35,274,024 16.146 138.7 138.5 138.7 137.3 140.2 254,632 138.53 0.87%
2012-04-24 0 16.02 16.02 16.04 15.98 16.38 3,623,140 58,384,904 16.114 137.4 137.4 137.6 137.1 140.5 422,285 138.26 -0.37%
2012-04-23 0 16.08 16.04 16.08 16.04 16.46 2,986,751 48,450,934 16.222 138.0 137.6 138.0 137.6 141.2 348,113 139.18 -1.71%
2012-04-20 0 16.36 16.30 16.32 16.24 16.62 2,659,145 43,636,727 16.410 140.4 139.9 140.0 139.3 142.6 309,930 140.80 -1.33%
2012-04-19 0 16.58 16.58 16.64 16.18 16.68 4,842,316 79,553,478 16.429 142.3 142.3 142.8 138.8 143.1 564,383 140.96 -1.19%
2012-04-18 0 16.78 16.76 16.78 16.14 16.78 9,616,979 158,756,533 16.508 144.0 143.8 144.0 138.5 144.0 1,120,881 141.64 5.27%
2012-04-17 0 15.94 15.94 15.96 15.54 16.18 14,320,229 225,410,653 15.741 136.8 136.8 136.9 133.3 138.8 1,669,056 135.05 -1.24%
2012-04-16 0 16.14 16.12 16.18 16.00 16.28 4,520,522 72,920,805 16.131 138.5 138.3 138.8 137.3 139.7 526,877 138.40 -1.59%
2012-04-13 0 16.40 16.40 16.44 15.90 16.44 6,768,978 109,325,427 16.151 140.7 140.7 141.1 136.4 141.1 788,940 138.57 2.89%
2012-04-12 0 15.94 15.92 15.94 15.80 16.52 6,432,281 102,579,718 15.948 136.8 136.6 136.8 135.6 141.7 749,697 136.83 -1.73%
2012-04-11 0 16.22 16.18 16.22 16.10 16.60 5,106,990 83,247,858 16.301 139.2 138.8 139.2 138.1 142.4 595,232 139.86 -3.22%
2012-04-10 0 16.76 16.76 16.80 16.56 17.20 5,801,911 97,389,644 16.786 143.8 143.8 144.1 142.1 147.6 676,226 144.02 0.36%
2012-04-05 0 16.70 16.62 16.66 15.96 16.90 8,220,562 135,990,141 16.543 143.3 142.6 142.9 136.9 145.0 958,126 141.93 1.46%
2012-04-03 0 16.46 16.50 16.54 16.06 16.66 7,414,535 121,639,307 16.406 141.2 141.6 141.9 137.8 142.9 864,181 140.76 0.98%
2012-04-02 0 16.30 16.26 16.32 15.74 16.32 8,922,958 141,735,271 15.884 139.9 139.5 140.0 135.0 140.0 1,039,991 136.29 4.49%
2012-03-30 0 15.60 15.54 15.60 15.32 15.70 9,442,206 146,152,542 15.479 133.8 133.3 133.8 131.4 134.7 1,100,511 132.80 -0.76%
2012-03-29 0 15.72 15.72 15.74 15.22 15.86 10,069,097 156,597,257 15.552 134.9 134.9 135.0 130.6 136.1 1,173,577 133.44 1.42%
2012-03-28 0 15.50 15.48 15.50 15.30 16.00 11,364,071 176,173,148 15.503 133.0 132.8 133.0 131.3 137.3 1,324,509 133.01 -3.25%
2012-03-27 0 16.02 16.00 16.02 15.96 16.54 6,513,395 105,380,184 16.179 137.4 137.3 137.4 136.9 141.9 759,151 138.81 -1.60%
2012-03-26 0 16.28 16.26 16.36 16.12 16.66 3,968,048 64,648,341 16.292 139.7 139.5 140.4 138.3 142.9 462,485 139.78 -0.97%
2012-03-23 0 16.44 16.42 16.44 16.12 16.68 4,246,193 69,456,953 16.357 141.1 140.9 141.1 138.3 143.1 494,904 140.34 -2.26%
2012-03-22 0 16.82 16.78 16.80 16.60 17.24 8,879,568 149,892,048 16.881 144.3 144.0 144.1 142.4 147.9 1,034,934 144.83 -0.83%
2012-03-21 0 16.96 16.96 17.00 15.76 17.10 20,764,018 344,500,348 16.591 145.5 145.5 145.9 135.2 146.7 2,420,095 142.35 6.67%
2012-03-20 0 15.90 15.88 15.90 15.28 16.26 16,510,136 260,572,245 15.783 136.4 136.2 136.4 131.1 139.5 1,924,295 135.41 -1.61%
2012-03-19 0 16.16 16.16 16.18 16.08 16.96 10,825,003 177,757,645 16.421 138.7 138.7 138.8 138.0 145.5 1,261,679 140.89 -4.83%
2012-03-16 0 16.98 16.96 16.98 16.84 17.68 14,578,029 249,174,662 17.092 145.7 145.5 145.7 144.5 151.7 1,699,103 146.65 -3.85%
2012-03-15 0 17.66 17.66 17.68 17.30 18.02 6,225,150 109,726,973 17.626 151.5 151.5 151.7 148.4 154.6 725,556 151.23 -2.32%
2012-03-14 0 18.08 18.04 18.06 17.90 18.70 6,294,529 114,812,270 18.240 155.1 154.8 155.0 153.6 160.4 733,642 156.50 -0.66%
2012-03-13 0 18.20 18.14 18.20 17.84 18.38 6,112,797 110,925,260 18.146 156.2 155.6 156.2 153.1 157.7 712,461 155.69 0.11%
2012-03-12 0 18.18 18.16 18.18 17.86 18.66 5,268,292 95,777,373 18.180 156.0 155.8 156.0 153.2 160.1 614,032 155.98 -1.84%
2012-03-09 0 18.52 18.48 18.52 18.26 18.74 8,675,129 160,078,969 18.453 158.9 158.6 158.9 156.7 160.8 1,011,106 158.32 1.54%
2012-03-08 0 18.24 18.24 18.26 17.56 18.56 15,374,940 279,551,314 18.182 156.5 156.5 156.7 150.7 159.2 1,791,985 156.00 5.56%
2012-03-07 0 17.28 17.22 17.26 16.80 18.14 16,552,007 290,942,627 17.577 148.3 147.7 148.1 144.1 155.6 1,929,175 150.81 -0.69%
2012-03-06 0 17.40 17.30 17.36 17.30 18.90 18,278,591 322,676,850 17.653 149.3 148.4 148.9 148.4 162.2 2,130,412 151.46 -6.95%
2012-03-05 0 18.70 18.68 18.70 18.56 19.78 14,809,655 281,766,708 19.026 160.4 160.3 160.4 159.2 169.7 1,726,100 163.24 -2.91%
2012-03-02 0 19.26 19.24 19.26 18.14 19.56 26,671,659 508,732,224 19.074 165.2 165.1 165.2 155.6 167.8 3,108,644 163.65 6.41%
2012-03-01 0 18.36 18.32 18.36 17.42 18.68 16,130,205 294,364,240 18.249 155.3 155.0 155.3 147.3 158.0 1,907,019 154.36 5.52%
2012-02-29 0 17.40 17.42 17.44 17.24 17.68 7,346,194 128,087,477 17.436 147.2 147.3 147.5 145.8 149.5 868,515 147.48 0.12%
2012-02-28 0 17.38 17.34 17.36 16.82 17.56 14,887,304 255,581,147 17.168 147.0 146.7 146.8 142.3 148.5 1,760,075 145.21 0.81%
2012-02-27 0 17.24 17.26 17.28 17.22 18.08 11,899,098 209,278,803 17.588 145.8 146.0 146.2 145.7 152.9 1,406,789 148.76 -3.04%
2012-02-24 0 17.78 17.76 17.78 16.66 18.14 55,851,524 976,028,996 17.475 150.4 150.2 150.4 140.9 153.4 6,603,133 147.81 0.00%
2012-02-23 0 17.78 17.72 17.76 13.72 17.84 76,890,432 1,266,172,601 16.467 150.4 149.9 150.2 116.0 150.9 9,090,491 139.29 25.04%
2012-02-22 0 14.22 14.20 14.22 14.06 14.54 14,995,912 214,856,757 14.328 120.3 120.1 120.3 118.9 123.0 1,772,915 121.19 -2.74%
2012-02-21 0 14.62 14.60 14.66 14.32 14.68 10,125,640 146,934,525 14.511 123.7 123.5 124.0 121.1 124.2 1,197,120 122.74 1.53%
2012-02-20 0 14.40 14.42 14.46 14.30 15.48 13,618,062 201,597,403 14.804 121.8 122.0 122.3 121.0 130.9 1,610,017 125.21 -4.13%
2012-02-17 0 15.02 15.00 15.10 14.42 15.20 22,852,599 338,294,136 14.803 127.0 126.9 127.7 122.0 128.6 2,701,784 125.21 4.89%
2012-02-16 0 14.32 14.30 14.34 14.26 14.86 12,428,137 180,511,495 14.524 121.1 121.0 121.3 120.6 125.7 1,469,336 122.85 -1.65%
2012-02-15 0 14.56 14.56 14.60 14.50 14.80 8,053,661 118,123,501 14.667 123.2 123.2 123.5 122.6 125.2 952,157 124.06 0.41%
2012-02-14 0 14.50 14.48 14.50 14.44 14.94 17,172,192 251,778,430 14.662 122.6 122.5 122.6 122.1 126.4 2,030,209 124.02 -2.95%
2012-02-13 0 14.94 14.94 14.96 14.30 14.98 18,527,861 273,059,345 14.738 126.4 126.4 126.5 121.0 126.7 2,190,485 124.66 4.48%
2012-02-10 0 14.30 14.30 14.34 13.88 14.88 19,350,278 278,097,081 14.372 121.0 121.0 121.3 117.4 125.9 2,287,717 121.56 -0.97%
2012-02-09 0 14.44 14.40 14.46 13.54 14.80 21,915,296 312,521,326 14.260 122.1 121.8 122.3 114.5 125.2 2,590,970 120.62 5.40%
2012-02-08 0 13.70 13.64 13.74 13.32 13.88 14,705,126 199,769,250 13.585 115.9 115.4 116.2 112.7 117.4 1,738,536 114.91 0.29%
2012-02-07 0 13.66 13.64 13.68 13.16 13.88 39,138,528 532,536,199 13.606 115.5 115.4 115.7 111.3 117.4 4,627,213 115.09 4.75%
2012-02-06 0 13.04 13.04 13.08 12.60 13.14 29,245,034 377,677,075 12.914 110.3 110.3 110.6 106.6 111.1 3,457,540 109.23 4.99%
2012-02-03 0 12.42 12.42 12.46 12.02 12.60 17,661,037 219,439,784 12.425 105.1 105.1 105.4 101.7 106.6 2,088,004 105.10 1.80%
2012-02-02 0 12.20 12.20 12.22 11.62 12.30 23,409,154 279,860,607 11.955 103.2 103.2 103.4 98.29 104.0 2,767,584 101.12 5.54%
2012-02-01 0 11.56 11.52 11.60 11.34 11.88 13,904,931 161,815,288 11.637 97.78 97.44 98.12 95.92 100.5 1,643,932 98.432 1.05%
2012-01-31 0 11.44 11.40 11.46 11.30 11.78 9,061,390 103,822,059 11.458 96.76 96.43 96.93 95.58 99.64 1,071,297 96.912 -1.38%
2012-01-30 0 11.60 11.58 11.62 11.50 11.98 11,247,220 132,016,361 11.738 98.12 97.95 98.29 97.27 101.3 1,329,720 99.281 -1.19%
2012-01-27 0 11.74 11.72 11.74 11.40 12.08 24,948,234 293,077,099 11.747 99.30 99.13 99.30 96.43 102.2 2,949,544 99.364 3.35%
2012-01-26 0 11.36 11.32 11.36 11.30 11.62 12,528,113 143,295,387 11.438 96.09 95.75 96.09 95.58 98.29 1,481,156 96.746 -0.18%
2012-01-20 0 11.38 11.36 11.40 11.30 11.74 13,970,130 160,794,220 11.510 96.26 96.09 96.43 95.58 99.30 1,651,640 97.354 1.61%
2012-01-19 0 11.20 11.22 11.30 11.14 11.46 16,136,621 181,880,778 11.271 94.73 94.90 95.58 94.23 96.93 1,907,777 95.336 -1.58%
2012-01-18 0 11.38 11.38 11.40 11.12 11.66 10,146,461 114,835,368 11.318 96.26 96.26 96.43 94.06 98.62 1,199,581 95.730 -2.57%
2012-01-17 0 11.68 11.68 11.70 11.16 11.74 14,207,770 163,912,846 11.537 98.79 98.79 98.96 94.40 99.30 1,679,736 97.583 2.28%
2012-01-16 0 11.42 11.42 11.44 11.42 11.80 9,358,769 107,769,500 11.515 96.59 96.59 96.76 96.59 99.81 1,106,455 97.401 -2.23%
2012-01-13 0 11.68 11.66 11.68 11.24 11.76 22,349,423 257,967,940 11.542 98.79 98.62 98.79 95.07 99.47 2,642,295 97.630 4.10%
2012-01-12 0 11.22 11.20 11.24 10.96 11.34 10,520,568 118,275,743 11.242 94.90 94.73 95.07 92.70 95.92 1,243,811 95.091 1.81%
2012-01-11 0 11.02 11.02 11.04 11.00 11.34 15,818,101 174,676,884 11.043 93.21 93.21 93.38 93.04 95.92 1,870,120 93.404 1.47%
2012-01-10 0 10.86 10.86 10.88 10.50 11.56 26,525,850 293,700,773 11.072 91.86 91.86 92.03 88.81 97.78 3,136,060 93.653 4.42%
2012-01-09 0 10.40 10.38 10.40 10.20 10.42 4,439,399 45,833,080 10.324 87.97 87.80 87.97 86.28 88.14 524,855 87.325 0.78%
2012-01-06 0 10.32 10.28 10.32 9.970 10.36 5,894,097 59,865,918 10.157 87.29 86.95 87.29 84.33 87.63 696,839 85.911 0.58%
2012-01-05 0 10.26 10.24 10.26 9.920 10.30 8,061,525 81,418,622 10.100 86.78 86.61 86.78 83.91 87.12 953,086 85.426 2.70%
2012-01-04 0 9.990 9.980 10.00 9.980 10.22 6,659,143 66,805,578 10.032 84.50 84.41 84.58 84.41 86.44 787,288 84.855 -1.28%
2012-01-03 0 10.12 10.10 10.14 10.04 10.26 3,678,541 37,358,398 10.156 85.60 85.43 85.77 84.92 86.78 434,901 85.901 1.00%
2011-12-30 0 10.02 10.00 10.02 10.00 10.28 7,562,918 76,070,650 10.058 84.75 84.58 84.75 84.58 86.95 894,138 85.077 0.00%
2011-12-29 0 10.02 10.00 10.08 9.910 10.08 12,025,305 120,340,582 10.007 84.75 84.58 85.26 83.82 85.26 1,421,710 84.645 -1.76%
2011-12-28 0 10.20 10.14 10.22 10.10 10.26 4,062,780 41,309,188 10.168 86.28 85.77 86.44 85.43 86.78 480,328 86.002 -0.58%
2011-12-23 0 10.26 10.20 10.26 10.20 10.40 4,005,188 41,179,233 10.281 86.78 86.28 86.78 86.28 87.97 473,520 86.964 -0.58%
2011-12-22 0 10.32 10.38 10.44 10.28 10.48 3,100,282 32,172,712 10.377 87.29 87.80 88.31 86.95 88.64 366,536 87.775 0.19%
2011-12-21 0 10.30 10.26 10.30 10.24 10.60 7,067,787 73,732,653 10.432 87.12 86.78 87.12 86.61 89.66 835,600 88.239 0.39%
2011-12-20 0 10.26 10.28 10.30 10.18 10.62 5,450,012 56,493,902 10.366 86.78 86.95 87.12 86.11 89.83 644,336 87.678 -1.16%
2011-12-19 0 10.38 10.38 10.48 10.34 11.00 9,597,456 102,384,840 10.668 87.80 87.80 88.64 87.46 93.04 1,134,674 90.233 -6.49%
2011-12-16 0 11.10 11.22 11.30 10.28 11.50 19,281,920 206,721,725 10.721 93.89 94.90 95.58 86.95 97.27 2,279,635 90.682 5.92%
2011-12-15 0 10.48 10.46 10.50 10.30 10.70 8,226,812 86,195,487 10.477 88.64 88.47 88.81 87.12 90.50 972,628 88.621 -2.06%
2011-12-14 0 10.70 10.70 10.74 10.16 10.74 5,096,635 53,620,348 10.521 90.50 90.50 90.84 85.94 90.84 602,558 88.988 4.09%
2011-12-13 0 10.28 10.26 10.32 10.20 10.56 6,114,370 62,871,628 10.283 86.95 86.78 87.29 86.28 89.32 722,881 86.974 -2.84%
2011-12-12 0 10.58 10.58 10.60 10.52 11.00 9,412,979 101,094,403 10.740 89.49 89.49 89.66 88.98 93.04 1,112,864 90.842 -1.67%
2011-12-09 0 10.76 10.72 10.78 10.70 11.00 8,930,114 96,849,279 10.845 91.01 90.67 91.18 90.50 93.04 1,055,777 91.733 -1.65%
2011-12-08 0 10.94 10.92 10.94 10.68 11.02 10,667,061 116,168,291 10.890 92.53 92.37 92.53 90.34 93.21 1,261,130 92.114 1.48%
2011-12-07 0 10.78 10.76 10.78 10.54 10.96 12,530,648 134,433,551 10.728 91.18 91.01 91.18 89.15 92.70 1,481,455 90.744 0.56%
2011-12-06 0 10.72 10.72 10.76 10.66 11.16 31,407,814 341,649,863 10.878 90.67 90.67 91.01 90.17 94.40 3,713,238 92.009 -10.52%
2011-12-05 0 11.98 11.98 12.02 10.72 12.00 23,206,644 265,290,904 11.432 101.3 101.3 101.7 90.67 101.5 2,743,642 96.693 8.71%
2011-12-02 0 11.02 11.02 11.06 10.76 11.18 19,094,724 209,264,165 10.959 93.21 93.21 93.55 91.01 94.56 2,257,503 92.697 -2.82%
2011-12-01 0 11.34 11.36 11.40 11.14 11.66 40,038,024 446,367,725 11.149 95.92 96.09 96.43 94.23 98.62 4,733,558 94.299 5.59%
2011-11-30 0 10.74 10.78 10.84 10.26 11.00 104,248,537 1,112,891,672 10.675 90.84 91.18 91.69 86.78 93.04 12,324,946 90.296 2.09%
2011-11-29 0 10.52 10.58 10.60 9.920 11.00 32,369,668 339,291,784 10.482 88.98 89.49 89.66 83.91 93.04 3,826,954 88.658 4.57%
2011-11-28 0 10.06 10.06 10.12 9.700 10.18 22,797,963 228,639,153 10.029 85.09 85.09 85.60 82.05 86.11 2,695,325 84.828 1.72%
2011-11-25 0 9.890 9.880 9.890 9.290 10.00 24,093,843 236,183,371 9.8026 83.65 83.57 83.65 78.58 84.58 2,848,532 82.914 4.32%
2011-11-24 0 9.480 9.450 9.460 8.960 9.610 23,793,885 222,553,989 9.3534 80.19 79.93 80.02 75.79 81.28 2,813,069 79.114 6.40%
2011-11-23 0 8.910 8.900 8.910 8.340 9.050 21,112,305 187,330,576 8.8731 75.36 75.28 75.36 70.54 76.55 2,496,035 75.051 6.32%
2011-11-22 0 8.380 8.380 8.390 8.320 8.620 15,104,971 127,689,246 8.4535 70.88 70.88 70.97 70.37 72.91 1,785,809 71.502 -3.23%
2011-11-21 0 8.660 8.710 8.730 8.620 9.100 15,106,621 131,308,765 8.6921 73.25 73.67 73.84 72.91 76.97 1,786,004 73.521 -4.84%
2011-11-18 0 9.100 9.070 9.090 8.690 9.250 19,831,567 177,477,798 8.9493 76.97 76.72 76.89 73.50 78.24 2,344,618 75.696 0.89%
2011-11-17 0 9.020 9.010 9.020 9.010 9.250 28,437,575 259,814,331 9.1363 76.29 76.21 76.29 76.21 78.24 3,362,077 77.278 -6.14%
2011-11-16 0 9.610 9.600 9.610 9.600 10.00 12,954,380 125,069,237 9.6546 81.28 81.20 81.28 81.20 84.58 1,531,552 81.662 -4.28%
2011-11-15 0 10.04 10.02 10.04 9.990 10.40 6,535,801 65,903,931 10.084 84.92 84.75 84.92 84.50 87.97 772,705 85.290 -2.90%
2011-11-14 0 10.34 10.34 10.36 10.12 10.58 7,857,531 80,843,474 10.289 87.46 87.46 87.63 85.60 89.49 928,969 87.025 3.92%
2011-11-11 0 9.950 9.940 9.950 9.600 10.32 12,845,534 128,225,624 9.9821 84.16 84.08 84.16 81.20 87.29 1,518,683 84.432 4.74%
2011-11-10 0 9.500 9.500 9.530 9.480 10.00 20,549,074 199,198,016 9.6938 80.35 80.35 80.61 80.19 84.58 2,429,446 81.993 -7.77%
2011-11-09 0 10.30 10.28 10.30 10.28 10.94 10,000,196 104,881,064 10.488 87.12 86.95 87.12 86.95 92.53 1,182,289 88.710 -2.46%
2011-11-08 0 10.56 10.56 10.64 10.48 10.96 4,379,560 46,718,062 10.667 89.32 89.32 90.00 88.64 92.70 517,780 90.228 -0.94%
2011-11-07 0 10.66 10.60 10.64 10.58 10.98 10,125,185 108,627,976 10.728 90.17 89.66 90.00 89.49 92.87 1,197,066 90.745 -1.11%
2011-11-04 0 10.78 10.76 10.78 10.76 11.26 13,665,493 149,802,531 10.962 91.18 91.01 91.18 91.01 95.24 1,615,624 92.721 0.19%
2011-11-03 0 10.76 10.74 10.76 10.74 11.46 7,212,269 79,221,608 10.984 91.01 90.84 91.01 90.84 96.93 852,682 92.909 -3.76%
2011-11-02 0 11.18 11.16 11.18 10.74 11.22 8,733,470 96,118,623 11.006 94.56 94.40 94.56 90.84 94.90 1,032,528 93.091 0.18%
2011-11-01 0 11.16 11.14 11.18 10.82 11.18 10,806,654 118,557,300 10.971 94.40 94.23 94.56 91.52 94.56 1,277,633 92.794 -2.11%
2011-10-31 0 11.40 11.40 11.50 11.28 12.22 15,735,706 184,322,746 11.714 96.43 96.43 97.27 95.41 103.4 1,860,378 99.078 -9.09%
2011-10-28 0 12.54 12.50 12.60 12.18 13.00 21,522,871 269,410,960 12.517 106.1 105.7 106.6 103.0 110.0 2,544,575 105.88 4.33%
2011-10-27 0 12.02 12.02 12.04 11.28 12.06 25,197,007 299,366,008 11.881 101.7 101.7 101.8 95.41 102.0 2,978,955 100.49 6.75%
2011-10-26 0 11.26 11.22 11.24 9.980 11.38 16,274,414 176,298,386 10.833 95.24 94.90 95.07 84.41 96.26 1,924,068 91.628 8.06%
2011-10-25 0 10.42 10.40 10.42 10.30 10.70 10,740,241 112,347,187 10.460 88.14 87.97 88.14 87.12 90.50 1,269,782 88.478 -3.16%
2011-10-24 0 10.76 10.76 10.80 10.50 11.06 22,834,453 245,059,183 10.732 91.01 91.01 91.35 88.81 93.55 2,699,639 90.775 2.28%
2011-10-21 0 10.52 10.50 10.52 10.30 10.80 14,487,762 152,238,426 10.508 88.98 88.81 88.98 87.12 91.35 1,712,838 88.881 0.38%
2011-10-20 0 10.48 10.48 10.50 10.26 11.20 12,772,738 134,440,207 10.526 88.64 88.64 88.81 86.78 94.73 1,510,077 89.029 -7.75%
2011-10-19 0 11.36 11.32 11.34 11.32 11.98 6,599,949 77,132,418 11.687 96.09 95.75 95.92 95.75 101.3 780,289 98.851 -3.07%
2011-10-18 0 11.72 11.66 11.76 11.40 12.00 11,399,013 132,243,106 11.601 99.13 98.62 99.47 96.43 101.5 1,347,666 98.128 -6.39%
2011-10-17 0 12.52 12.48 12.50 12.12 12.64 18,115,476 225,167,790 12.430 105.9 105.6 105.7 102.5 106.9 2,141,730 105.13 7.93%
2011-10-14 0 11.60 11.60 11.64 11.20 11.96 9,155,066 105,889,412 11.566 98.12 98.12 98.46 94.73 101.2 1,082,372 97.831 -1.53%
2011-10-13 0 11.78 11.72 11.76 10.72 12.00 40,595,538 469,067,572 11.555 99.64 99.13 99.47 90.67 101.5 4,799,471 97.733 15.72%
2011-10-12 0 10.18 10.16 10.18 9.510 10.46 50,702,632 501,279,197 9.8867 86.11 85.94 86.11 80.44 88.47 5,994,398 83.625 -7.45%
2011-10-11 0 11.00 10.98 11.00 10.12 11.04 27,737,069 300,771,086 10.844 93.04 92.87 93.04 85.60 93.38 3,279,258 91.719 12.02%
2011-10-10 0 9.820 9.820 9.830 9.500 9.990 11,938,844 116,480,693 9.7564 83.06 83.06 83.15 80.35 84.50 1,411,488 82.523 -4.84%
2011-10-07 0 10.32 10.26 10.28 9.710 10.36 19,200,715 193,992,517 10.103 87.29 86.78 86.95 82.13 87.63 2,270,034 85.458 8.52%
2011-10-06 0 9.510 9.500 9.510 9.200 9.750 22,923,591 217,086,975 9.4700 80.44 80.35 80.44 77.82 82.47 2,710,177 80.101 1.28%
2011-10-04 0 9.390 9.360 9.390 9.290 9.830 63,215,678 600,029,706 9.4918 79.42 79.17 79.42 78.58 83.15 7,473,772 80.285 -4.77%
2011-10-03 0 9.860 9.860 9.870 9.460 9.920 67,493,901 645,614,980 9.5655 83.40 83.40 83.48 80.02 83.91 7,979,572 80.908 3.25%
2011-09-30 0 9.550 9.560 9.600 9.200 9.830 30,950,841 295,011,113 9.5316 80.78 80.86 81.20 77.82 83.15 3,659,211 80.622 0.00%
2011-09-28 0 9.550 9.550 9.570 8.440 9.900 44,015,491 409,285,367 9.2987 80.78 80.78 80.95 71.39 83.74 5,203,800 78.651 12.35%
2011-09-27 0 8.500 8.510 8.520 8.110 8.680 23,903,049 199,983,776 8.3665 71.90 71.98 72.07 68.60 73.42 2,825,975 70.766 7.19%
2011-09-26 0 7.930 7.860 7.920 7.550 8.330 24,458,235 192,729,391 7.8799 67.07 66.48 66.99 63.86 70.46 2,891,613 66.651 -3.65%
2011-09-23 0 8.230 8.230 8.300 8.030 8.580 19,786,527 163,292,347 8.2527 69.61 69.61 70.20 67.92 72.57 2,339,293 69.804 -4.64%
2011-09-22 0 8.630 8.600 8.620 8.130 9.150 34,104,818 298,213,849 8.7440 73.00 72.74 72.91 68.77 77.39 4,032,095 73.960 -3.68%
2011-09-21 0 8.960 8.970 8.990 8.800 10.02 55,985,460 509,952,464 9.1087 75.79 75.87 76.04 74.43 84.75 6,618,968 77.044 -10.93%
2011-09-20 0 10.06 10.06 10.10 9.920 10.34 43,643,616 440,079,873 10.083 85.09 85.09 85.43 83.91 87.46 5,159,834 85.290 2.65%
2011-09-19 0 9.800 9.790 9.800 9.630 11.70 61,557,984 634,770,660 10.312 82.89 82.81 82.89 81.45 98.96 7,277,788 87.220 -19.80%
2011-09-16 0 12.22 12.14 12.24 11.52 14.00 92,956,876 1,138,032,960 12.243 103.4 102.7 103.5 97.44 118.4 10,989,971 103.55 -18.97%
2011-09-15 0 15.08 15.04 15.06 15.00 18.72 31,924,044 519,438,908 16.271 127.6 127.2 127.4 126.9 158.3 3,774,270 137.63 -17.60%
2011-09-14 0 18.30 18.26 18.30 18.10 19.08 7,822,236 143,523,960 18.348 154.8 154.4 154.8 153.1 161.4 924,796 155.20 -1.93%
2011-09-12 0 18.66 18.66 18.68 18.62 19.46 3,689,064 69,362,221 18.802 157.8 157.8 158.0 157.5 164.6 436,145 159.03 -5.18%
2011-09-09 0 19.68 19.52 19.70 19.32 19.86 4,487,774 88,113,174 19.634 166.5 165.1 166.6 163.4 168.0 530,574 166.07 2.93%
2011-09-08 0 19.12 19.04 19.16 18.92 19.80 3,035,266 58,110,607 19.145 161.7 161.0 162.1 160.0 167.5 358,849 161.94 -1.65%
2011-09-07 0 19.44 19.44 19.48 19.32 20.40 5,867,573 115,528,799 19.689 164.4 164.4 164.8 163.4 172.6 693,703 166.54 -2.61%
2011-09-06 0 19.96 19.94 19.98 18.62 20.15 8,092,305 157,459,885 19.458 168.8 168.7 169.0 157.5 170.4 956,725 164.58 4.94%
2011-09-05 0 19.02 19.00 19.04 18.82 19.54 7,074,023 134,982,430 19.081 160.9 160.7 161.0 159.2 165.3 836,337 161.40 -3.16%
2011-09-02 0 19.64 19.56 19.58 19.46 21.05 18,051,281 359,441,697 19.912 166.1 165.4 165.6 164.6 178.0 2,134,141 168.42 -10.11%
2011-09-01 0 21.85 21.80 21.85 21.10 22.50 7,101,627 156,390,378 22.022 184.8 184.4 184.8 178.5 190.3 839,601 186.27 0.00%
2011-08-31 0 21.85 21.85 22.00 20.75 22.00 9,670,869 204,998,951 21.198 184.8 184.8 186.1 175.5 186.1 1,143,354 179.30 5.30%
2011-08-30 0 20.75 20.80 20.85 20.60 21.10 3,414,491 70,981,064 20.788 175.5 175.9 176.4 174.2 178.5 403,684 175.83 0.97%
2011-08-29 0 20.55 20.45 20.50 20.40 21.20 3,585,175 74,259,392 20.713 173.8 173.0 173.4 172.6 179.3 423,863 175.20 -1.44%
2011-08-26 0 20.85 20.75 20.85 20.65 21.15 4,841,289 100,851,295 20.831 176.4 175.5 176.4 174.7 178.9 572,369 176.20 -0.48%
2011-08-25 0 20.95 20.75 20.95 20.55 21.00 5,718,771 118,689,280 20.754 177.2 175.5 177.2 173.8 177.6 676,111 175.55 1.70%
2011-08-24 0 20.60 20.55 20.70 20.50 21.05 4,466,906 92,215,618 20.644 174.2 173.8 175.1 173.4 178.0 528,107 174.62 -0.96%
2011-08-23 0 20.80 20.75 20.80 20.50 21.30 3,450,405 71,504,646 20.724 175.9 175.5 175.9 173.4 180.2 407,930 175.29 -1.89%
2011-08-22 0 21.20 21.20 21.25 20.60 21.50 5,704,001 119,737,551 20.992 179.3 179.3 179.7 174.2 181.9 674,364 177.56 3.41%
2011-08-19 0 20.50 20.35 20.55 20.20 20.80 10,883,781 222,140,778 20.410 173.4 172.1 173.8 170.9 175.9 1,286,752 172.64 -3.76%
2011-08-18 0 21.30 21.15 21.35 21.10 21.95 5,437,358 115,883,003 21.312 180.2 178.9 180.6 178.5 185.7 642,840 180.27 -2.29%
2011-08-17 0 21.80 21.80 21.85 20.95 21.85 8,647,595 184,871,870 21.378 184.4 184.4 184.8 177.2 184.8 1,022,375 180.83 6.34%
2011-08-16 0 20.50 20.45 20.55 20.20 21.50 6,188,266 128,496,627 20.765 173.4 173.0 173.8 170.9 181.9 731,617 175.63 0.49%
2011-08-15 0 20.40 20.35 20.45 19.38 20.90 4,900,067 98,568,411 20.116 172.6 172.1 173.0 163.9 176.8 579,318 170.15 5.26%
2011-08-12 0 19.38 19.34 19.40 19.12 19.76 7,667,407 149,270,458 19.468 163.9 163.6 164.1 161.7 167.1 906,491 164.67 -0.82%
2011-08-11 0 19.54 19.52 19.62 18.78 19.66 9,413,989 182,304,052 19.365 165.3 165.1 166.0 158.8 166.3 1,112,984 163.80 3.50%
2011-08-10 0 18.88 18.88 18.92 18.00 20.35 10,203,755 198,275,567 19.432 159.7 159.7 160.0 152.3 172.1 1,206,355 164.36 -2.98%
2011-08-09 0 19.46 19.48 19.54 18.00 20.55 11,713,945 227,659,967 19.435 164.6 164.8 165.3 152.3 173.8 1,384,899 164.39 -2.11%
2011-08-08 0 19.88 19.88 19.90 18.50 19.98 9,262,547 176,447,157 19.050 168.2 168.2 168.3 156.5 169.0 1,095,079 161.13 1.02%
2011-08-05 0 19.68 19.66 19.72 19.52 20.50 15,276,825 306,855,654 20.086 166.5 166.3 166.8 165.1 173.4 1,806,126 169.90 -7.61%
2011-08-04 0 21.30 21.20 21.35 21.05 21.80 5,551,823 118,609,674 21.364 180.2 179.3 180.6 178.0 184.4 656,373 180.70 -1.16%
2011-08-03 0 21.55 21.50 21.60 21.15 22.00 6,692,274 144,838,241 21.643 182.3 181.9 182.7 178.9 186.1 791,205 183.06 -3.58%
2011-08-02 0 22.35 22.25 22.35 22.10 23.00 5,324,647 119,788,557 22.497 189.0 188.2 189.0 186.9 194.5 629,515 190.29 -1.76%
2011-08-01 0 22.75 22.70 22.80 22.35 23.25 4,775,832 108,734,905 22.768 192.4 192.0 192.9 189.0 196.7 564,630 192.58 0.22%
2011-07-29 0 22.70 22.70 22.90 22.60 23.30 3,519,740 80,308,563 22.817 192.0 192.0 193.7 191.2 197.1 416,127 192.99 -1.52%
2011-07-28 0 23.05 23.00 23.05 22.20 23.20 5,211,356 119,151,319 22.864 195.0 194.5 195.0 187.8 196.2 616,121 193.39 0.88%
2011-07-27 0 22.85 22.90 23.00 22.75 23.40 5,038,109 116,246,995 23.074 193.3 193.7 194.5 192.4 197.9 595,638 195.16 -2.56%
2011-07-26 0 23.45 23.45 23.50 22.95 23.50 3,543,373 82,789,648 23.365 198.3 198.3 198.8 194.1 198.8 418,921 197.63 0.64%
2011-07-25 0 23.30 23.35 23.40 23.15 24.20 4,590,796 107,601,553 23.439 197.1 197.5 197.9 195.8 204.7 542,754 198.25 -3.52%
2011-07-22 0 24.15 24.10 24.15 23.30 24.25 9,941,769 238,081,463 23.948 204.3 203.8 204.3 197.1 205.1 1,175,381 202.56 5.23%
2011-07-21 0 22.95 22.90 23.00 22.40 23.20 9,675,566 221,281,619 22.870 194.1 193.7 194.5 189.5 196.2 1,143,909 193.44 3.85%
2011-07-20 0 22.10 22.15 22.20 21.55 22.20 4,790,943 104,893,955 21.894 186.9 187.4 187.8 182.3 187.8 566,417 185.19 3.51%
2011-07-19 0 21.35 21.25 21.45 20.70 21.45 5,249,332 110,346,738 21.021 180.6 179.7 181.4 175.1 181.4 620,610 177.80 0.71%
2011-07-18 0 21.20 21.15 21.20 21.10 21.50 4,356,071 92,264,352 21.181 179.3 178.9 179.3 178.5 181.9 515,003 179.15 -2.08%
2011-07-15 0 21.65 21.55 21.60 21.45 21.90 5,024,884 108,688,079 21.630 183.1 182.3 182.7 181.4 185.2 594,075 182.95 -1.81%
2011-07-14 0 22.05 22.05 22.15 21.50 22.80 8,828,853 193,944,255 21.967 186.5 186.5 187.4 181.9 192.9 1,043,805 185.81 -2.86%
2011-07-13 0 22.70 22.70 22.75 22.20 23.10 6,073,572 138,071,775 22.733 192.0 192.0 192.4 187.8 195.4 718,058 192.29 -0.66%
2011-07-12 0 22.85 22.75 22.80 22.75 23.65 8,125,981 187,860,556 23.119 193.3 192.4 192.9 192.4 200.0 960,707 195.54 -5.77%
2011-07-11 0 24.25 24.20 24.25 24.15 25.00 3,599,858 88,025,983 24.453 205.1 204.7 205.1 204.3 211.5 425,599 206.83 -3.00%
2011-07-08 0 25.00 24.90 25.00 24.80 25.00 4,856,675 121,064,387 24.927 211.5 210.6 211.5 209.8 211.5 574,188 210.84 1.83%
2011-07-07 0 24.55 24.40 24.55 24.35 25.00 7,455,642 183,719,318 24.642 207.7 206.4 207.7 206.0 211.5 881,455 208.43 1.03%
2011-07-06 0 24.30 24.30 24.40 24.15 25.10 5,597,637 136,794,897 24.438 205.5 205.5 206.4 204.3 212.3 661,789 206.70 -2.61%
2011-07-05 0 24.95 25.00 25.05 24.80 25.75 8,891,232 223,082,605 25.090 211.0 211.5 211.9 209.8 217.8 1,051,180 212.22 1.01%
2011-07-04 0 24.70 24.65 24.70 24.50 25.20 7,579,957 188,118,369 24.818 208.9 208.5 208.9 207.2 213.2 896,152 209.92 2.07%
2011-06-30 0 24.20 24.10 24.30 23.85 24.50 19,285,646 465,929,876 24.159 204.7 203.8 205.5 201.7 207.2 2,280,076 204.35 0.62%
2011-06-29 0 24.05 24.00 24.05 23.65 24.10 6,167,075 147,442,694 23.908 203.4 203.0 203.4 200.0 203.8 729,112 202.22 2.56%
2011-06-28 0 23.45 23.45 23.50 23.25 23.85 7,540,479 177,490,623 23.538 198.3 198.3 198.8 196.7 201.7 891,485 199.10 1.74%
2011-06-27 0 23.05 23.05 23.10 22.80 23.55 13,576,890 317,622,689 23.394 195.0 195.0 195.4 192.9 199.2 1,605,149 197.88 -3.96%
2011-06-24 0 24.00 23.95 24.00 23.35 24.25 10,819,989 259,354,857 23.970 203.0 202.6 203.0 197.5 205.1 1,279,210 202.75 3.23%
2011-06-23 0 23.25 23.20 23.25 23.00 24.15 9,759,217 227,243,037 23.285 196.7 196.2 196.7 194.5 204.3 1,153,799 196.95 -3.13%
2011-06-22 0 24.00 23.90 24.00 23.80 24.55 13,972,302 335,707,944 24.027 203.0 202.2 203.0 201.3 207.7 1,651,897 203.23 -2.24%
2011-06-21 0 24.55 24.55 24.60 24.40 25.40 7,777,420 192,502,383 24.751 207.7 207.7 208.1 206.4 214.8 919,498 209.36 -0.81%
2011-06-20 0 24.75 24.75 24.80 24.50 25.65 7,982,595 198,423,222 24.857 209.3 209.3 209.8 207.2 217.0 943,755 210.25 -3.51%
2011-06-17 0 25.65 25.55 25.70 25.50 26.50 7,990,314 206,666,918 25.865 217.0 216.1 217.4 215.7 224.1 944,667 218.77 -4.11%
2011-06-16 0 26.75 26.75 26.80 25.85 27.00 6,304,908 167,154,021 26.512 226.3 226.3 226.7 218.6 228.4 745,408 224.25 1.71%
2011-06-15 0 26.30 26.20 26.40 26.20 27.70 8,884,253 238,203,525 26.812 222.5 221.6 223.3 221.6 234.3 1,050,355 226.78 -5.05%
2011-06-14 0 27.70 27.60 27.80 27.55 27.95 4,856,889 134,823,791 27.759 234.3 233.5 235.1 233.0 236.4 574,213 234.80 -0.18%
2011-06-13 0 27.75 27.75 27.80 27.70 27.90 3,986,276 110,678,005 27.765 234.7 234.7 235.1 234.3 236.0 471,284 234.84 -0.72%
2011-06-10 0 27.95 27.90 28.00 27.75 28.20 3,784,543 105,687,992 27.926 236.4 236.0 236.8 234.7 238.5 447,433 236.21 0.54%
2011-06-09 0 27.80 27.75 27.95 27.70 28.25 5,329,952 148,272,728 27.819 235.1 234.7 236.4 234.3 238.9 630,142 235.30 0.18%
2011-06-08 0 27.75 27.75 27.80 27.65 28.00 5,292,689 147,470,501 27.863 234.7 234.7 235.1 233.9 236.8 625,736 235.68 -1.25%
2011-06-07 0 28.10 28.05 28.10 27.95 28.65 4,679,630 132,411,052 28.295 237.7 237.3 237.7 236.4 242.3 553,257 239.33 0.18%
2011-06-03 0 28.05 28.00 28.20 28.00 28.40 3,792,701 107,137,989 28.248 237.3 236.8 238.5 236.8 240.2 448,398 238.94 -0.53%
2011-06-02 0 28.20 28.10 28.20 27.85 28.80 6,950,320 196,894,408 28.329 238.5 237.7 238.5 235.6 243.6 821,712 239.61 0.00%
2011-06-01 0 28.20 28.20 28.25 28.10 29.35 7,079,596 202,707,000 28.633 238.5 238.5 238.9 237.7 248.3 836,996 242.18 -3.59%
2011-05-31 0 29.25 29.10 29.25 28.45 29.30 6,587,109 190,249,888 28.882 247.4 246.1 247.4 240.6 247.8 778,771 244.29 2.81%
2011-05-30 0 28.45 28.40 28.45 28.25 29.00 3,325,926 94,771,227 28.495 240.6 240.2 240.6 238.9 245.3 393,213 241.02 -0.52%
2011-05-27 0 28.60 28.60 28.70 28.10 28.95 5,983,988 171,832,517 28.715 241.9 241.9 242.8 237.7 244.9 707,466 242.88 1.78%
2011-05-26 0 28.10 28.15 28.20 28.05 28.75 6,943,984 197,170,724 28.394 237.7 238.1 238.5 237.3 243.2 820,963 240.17 -0.18%
2011-05-25 0 28.15 28.15 28.20 28.05 29.15 11,709,401 335,560,079 28.657 238.1 238.1 238.5 237.3 246.6 1,384,362 242.39 -5.22%
2011-05-24 0 29.70 29.65 29.70 28.90 29.95 5,270,853 155,937,836 29.585 251.2 250.8 251.2 244.4 253.3 623,155 250.24 1.89%
2011-05-23 0 29.15 29.10 29.15 29.05 30.20 6,228,937 183,758,704 29.501 246.6 246.1 246.6 245.7 255.4 736,426 249.53 -3.95%
2011-05-20 0 30.35 30.30 30.35 30.05 31.20 8,323,089 254,316,374 30.556 256.7 256.3 256.7 254.2 263.9 984,010 258.45 -2.72%
2011-05-19 0 31.20 31.10 31.30 31.00 31.35 7,443,042 231,828,822 31.147 263.9 263.1 264.7 262.2 265.2 879,965 263.45 0.65%
2011-05-18 0 31.00 31.00 31.05 30.85 31.25 8,559,828 265,485,963 31.015 262.2 262.2 262.6 260.9 264.3 1,011,999 262.34 0.32%
2011-05-17 0 30.90 30.90 31.00 30.40 31.05 3,613,384 111,158,223 30.763 261.4 261.4 262.2 257.1 262.6 427,198 260.20 1.31%
2011-05-16 0 30.50 30.55 30.60 30.35 30.90 3,483,299 106,482,632 30.569 258.0 258.4 258.8 256.7 261.4 411,818 258.57 -0.49%
2011-05-13 0 30.65 30.60 30.70 29.90 30.70 6,802,097 205,978,365 30.282 259.2 258.8 259.7 252.9 259.7 804,189 256.13 0.99%
2011-05-12 0 30.35 30.25 30.30 30.25 31.15 6,030,561 183,769,102 30.473 256.7 255.9 256.3 255.9 263.5 712,972 257.75 -2.41%
2011-05-11 0 31.10 31.00 31.15 30.10 31.25 13,534,434 415,608,605 30.707 263.1 262.2 263.5 254.6 264.3 1,600,130 259.73 2.64%
2011-05-09 0 30.30 30.35 30.40 30.05 31.35 10,320,227 314,199,491 30.445 256.3 256.7 257.1 254.2 265.2 1,220,125 257.51 -3.35%
2011-05-06 0 31.35 31.30 31.35 30.20 31.55 8,676,733 268,687,693 30.966 265.2 264.7 265.2 255.4 266.9 1,025,820 261.92 0.00%
2011-05-05 0 31.35 31.30 31.35 30.70 32.05 7,630,244 239,266,283 31.358 265.2 264.7 265.2 259.7 271.1 902,097 265.23 -2.49%
2011-05-04 0 32.15 32.10 32.15 32.00 32.70 4,545,766 146,330,368 32.190 271.9 271.5 271.9 270.7 276.6 537,430 272.28 -1.53%
2011-05-03 0 32.65 32.60 32.65 32.55 32.85 3,992,984 130,468,425 32.674 276.2 275.7 276.2 275.3 277.9 472,077 276.37 1.08%
2011-04-29 0 32.30 32.20 32.25 32.10 33.30 7,674,738 249,566,123 32.518 273.2 272.4 272.8 271.5 281.7 907,358 275.05 -3.29%
2011-04-28 0 33.40 33.40 33.45 33.30 33.75 3,903,646 130,822,833 33.513 282.5 282.5 282.9 281.7 285.5 461,515 283.46 -0.15%
2011-04-27 0 33.45 33.40 33.50 33.40 33.95 4,259,960 143,018,118 33.573 282.9 282.5 283.4 282.5 287.2 503,640 283.97 0.15%
2011-04-26 0 33.40 33.35 33.40 33.30 33.75 4,089,416 136,591,717 33.401 282.5 282.1 282.5 281.7 285.5 483,478 282.52 -1.04%
2011-04-21 0 33.75 33.70 33.75 33.65 33.95 4,406,955 148,711,718 33.745 285.5 285.0 285.5 284.6 287.2 521,019 285.42 0.45%
2011-04-20 0 33.60 33.50 33.60 33.50 34.10 6,157,993 207,731,201 33.734 284.2 283.4 284.2 283.4 288.4 728,038 285.33 -1.03%
2011-04-19 0 33.95 33.90 34.00 33.65 34.20 5,472,174 185,440,275 33.888 287.2 286.7 287.6 284.6 289.3 646,956 286.63 -1.02%
2011-04-18 0 34.30 34.25 34.30 34.10 34.80 4,642,554 160,229,031 34.513 290.1 289.7 290.1 288.4 294.4 548,873 291.92 -0.44%
2011-04-15 0 34.45 34.45 34.60 34.20 34.85 7,852,369 270,424,453 34.439 291.4 291.4 292.7 289.3 294.8 928,359 291.29 -0.58%
2011-04-14 0 34.65 34.65 34.70 34.30 34.85 5,680,151 196,812,148 34.649 293.1 293.1 293.5 290.1 294.8 671,545 293.07 -1.00%
2011-04-13 0 35.00 34.90 35.05 34.55 35.20 4,945,920 172,128,657 34.802 296.0 295.2 296.5 292.2 297.7 584,739 294.37 -0.43%
2011-04-12 0 35.15 35.00 35.25 35.00 35.50 3,793,741 133,477,670 35.184 297.3 296.0 298.2 296.0 300.3 448,521 297.60 -0.85%
2011-04-11 0 35.45 35.40 35.45 35.00 36.50 7,768,347 276,613,181 35.608 299.8 299.4 299.8 296.0 308.7 918,425 301.18 -2.21%
2011-04-08 0 36.25 36.20 36.25 36.05 36.55 4,943,005 179,352,314 36.284 306.6 306.2 306.6 304.9 309.2 584,394 306.90 -0.28%
2011-04-07 0 36.35 36.35 36.50 36.15 36.75 4,562,021 166,417,325 36.479 307.5 307.5 308.7 305.8 310.8 539,352 308.55 0.55%
2011-04-06 0 36.15 36.10 36.15 35.75 36.45 6,324,757 228,239,157 36.087 305.8 305.3 305.8 302.4 308.3 747,754 305.23 0.84%
2011-04-04 0 35.85 35.75 35.85 35.30 35.90 4,289,223 152,523,189 35.560 303.2 302.4 303.2 298.6 303.7 507,100 300.78 0.99%
2011-04-01 0 35.50 35.35 35.50 35.00 36.00 4,809,508 170,551,014 35.461 300.3 299.0 300.3 296.0 304.5 568,612 299.94 -0.56%
2011-03-31 0 35.70 35.65 35.70 35.45 36.15 5,663,897 203,051,312 35.850 302.0 301.5 302.0 299.8 305.8 669,623 303.23 0.28%
2011-03-30 0 35.60 35.55 35.60 34.50 35.95 8,423,020 297,655,623 35.338 301.1 300.7 301.1 291.8 304.1 995,825 298.90 3.79%
2011-03-29 0 34.30 34.30 34.35 33.95 34.35 2,027,250 69,277,094 34.173 290.1 290.1 290.5 287.2 290.5 239,675 289.05 0.00%
2011-03-28 0 34.30 34.15 34.30 33.95 34.35 3,735,100 127,567,234 34.154 290.1 288.9 290.1 287.2 290.5 441,588 288.88 0.59%
2011-03-25 0 34.10 34.05 34.20 33.90 34.50 3,781,451 128,987,610 34.111 288.4 288.0 289.3 286.7 291.8 447,068 288.52 0.29%
2011-03-24 0 34.00 34.00 34.05 33.75 34.20 3,270,063 111,117,534 33.980 287.6 287.6 288.0 285.5 289.3 386,608 287.42 0.15%
2011-03-23 0 33.95 33.80 34.00 33.65 34.65 3,794,765 128,693,309 33.913 287.2 285.9 287.6 284.6 293.1 448,642 286.85 -1.02%
2011-03-22 0 34.30 34.25 34.30 34.25 34.75 6,225,401 214,392,887 34.438 290.1 289.7 290.1 289.7 293.9 736,008 291.29 0.59%
2011-03-21 0 34.10 34.10 34.20 33.80 34.95 10,399,106 354,988,873 34.136 288.4 288.4 289.3 285.9 295.6 1,229,450 288.74 -0.58%
2011-03-18 0 34.30 34.40 34.45 33.50 34.45 14,438,362 489,741,091 33.919 290.1 291.0 291.4 283.4 291.4 1,706,998 286.90 2.08%
2011-03-17 0 33.60 33.60 33.65 33.30 34.20 16,963,114 570,433,297 33.628 284.2 284.2 284.6 281.7 289.3 2,005,491 284.44 -4.55%
2011-03-16 0 35.20 35.15 35.25 35.10 36.45 7,206,982 255,307,279 35.425 297.7 297.3 298.2 296.9 308.3 852,057 299.64 -2.09%
2011-03-15 0 35.95 35.80 35.95 35.35 37.20 12,613,118 454,948,239 36.069 304.1 302.8 304.1 299.0 314.7 1,491,206 305.09 -4.39%
2011-03-14 0 37.60 37.50 37.55 37.25 37.80 5,233,984 196,050,526 37.457 318.0 317.2 317.6 315.1 319.7 618,796 316.83 0.80%
2011-03-11 0 37.30 37.25 37.35 36.85 37.60 9,668,679 361,457,415 37.384 315.5 315.1 315.9 311.7 318.0 1,143,095 316.21 -2.23%
2011-03-10 0 38.15 38.15 38.25 37.80 38.50 8,685,432 331,156,294 38.128 322.7 322.7 323.5 319.7 325.6 1,026,849 322.50 0.93%
2011-03-09 0 37.80 37.80 37.90 37.75 38.15 4,752,124 180,244,506 37.929 319.7 319.7 320.6 319.3 322.7 561,827 320.82 0.40%
2011-03-08 0 37.65 37.65 37.70 36.95 37.70 5,147,442 191,837,927 37.269 318.5 318.5 318.9 312.5 318.9 608,564 315.23 0.94%
2011-03-07 0 37.30 37.25 37.30 37.10 37.60 5,353,461 199,884,148 37.337 315.5 315.1 315.5 313.8 318.0 632,921 315.81 -1.32%
2011-03-04 0 37.80 37.60 37.80 37.35 38.25 9,099,984 344,584,941 37.867 319.7 318.0 319.7 315.9 323.5 1,075,860 320.29 2.72%
2011-03-03 0 36.80 36.80 36.95 36.75 38.35 10,982,139 409,646,463 37.301 311.3 311.3 312.5 310.8 324.4 1,298,380 315.51 -2.52%
2011-03-02 0 38.75 38.75 38.80 38.35 38.90 6,471,573 250,809,092 38.756 319.3 319.3 319.7 316.0 320.5 785,380 319.35 -1.40%
2011-03-01 0 39.30 39.30 39.35 38.40 39.45 5,500,216 214,159,865 38.937 323.8 323.8 324.2 316.4 325.1 667,497 320.84 2.88%
2011-02-28 0 38.20 38.10 38.35 37.60 38.40 6,267,546 238,142,175 37.996 314.8 313.9 316.0 309.8 316.4 760,619 313.09 -0.65%
2011-02-25 0 38.45 38.45 38.55 37.95 38.55 9,784,094 374,034,592 38.229 316.8 316.8 317.7 312.7 317.7 1,187,382 315.01 2.40%
2011-02-24 0 37.55 37.50 37.60 37.40 39.30 10,196,947 389,752,319 38.222 309.4 309.0 309.8 308.2 323.8 1,237,485 314.96 -4.33%
2011-02-23 0 39.25 39.20 39.30 39.00 39.45 5,066,597 198,292,107 39.137 323.4 323.0 323.8 321.4 325.1 614,874 322.49 0.26%
2011-02-22 0 39.15 39.05 39.10 38.85 39.45 11,944,210 470,235,562 39.369 322.6 321.8 322.2 320.1 325.1 1,449,530 324.41 -2.37%
2011-02-21 0 40.10 40.10 40.15 40.00 40.95 7,581,130 306,566,100 40.438 330.4 330.4 330.8 329.6 337.4 920,034 333.21 -2.08%
2011-02-18 0 40.95 40.90 40.95 40.30 41.05 8,097,975 329,987,307 40.749 337.4 337.0 337.4 332.1 338.3 982,757 335.78 0.37%
2011-02-17 0 40.80 40.75 40.80 40.50 41.55 11,034,879 452,651,719 41.020 336.2 335.8 336.2 333.7 342.4 1,339,175 338.01 -0.49%
2011-02-16 0 41.00 41.00 41.05 40.45 41.45 7,202,598 295,505,131 41.028 337.8 337.8 338.3 333.3 341.6 874,096 338.07 -1.56%
2011-02-15 0 41.65 41.60 41.65 41.35 42.10 11,641,741 486,593,831 41.797 343.2 342.8 343.2 340.7 346.9 1,412,823 344.41 -1.88%
2011-02-14 0 42.45 42.35 42.45 40.60 42.60 20,539,866 860,396,003 41.889 349.8 349.0 349.8 334.5 351.0 2,492,685 345.17 5.07%
2011-02-11 0 40.40 40.40 40.45 39.00 40.90 20,046,994 801,866,231 39.999 332.9 332.9 333.3 321.4 337.0 2,432,871 329.60 4.26%
2011-02-10 0 38.75 38.65 38.90 37.80 40.85 19,769,520 774,774,588 39.190 319.3 318.5 320.5 311.5 336.6 2,399,197 322.93 -0.26%
2011-02-09 0 38.85 38.85 38.90 38.00 39.50 8,287,143 322,185,740 38.878 320.1 320.1 320.5 313.1 325.5 1,005,714 320.36 -0.77%
2011-02-08 0 39.15 39.05 39.10 38.85 39.50 8,733,114 341,295,889 39.081 322.6 321.8 322.2 320.1 325.5 1,059,837 322.03 0.77%
2011-02-07 0 38.85 38.85 38.95 38.00 39.45 12,227,410 476,054,812 38.933 320.1 320.1 321.0 313.1 325.1 1,483,899 320.81 2.91%
2011-02-02 0 37.75 37.75 37.85 37.45 37.95 2,800,016 105,654,533 37.734 311.1 311.1 311.9 308.6 312.7 339,805 310.93 1.62%
2011-02-01 0 37.15 37.10 37.20 36.80 37.20 2,029,052 75,063,166 36.994 306.1 305.7 306.5 303.2 306.5 246,242 304.83 0.54%
2011-01-31 0 36.95 36.85 37.15 36.70 37.35 5,487,459 203,345,384 37.056 304.5 303.6 306.1 302.4 307.8 665,949 305.35 -0.94%
2011-01-28 0 37.30 37.35 37.40 36.60 37.50 7,275,112 269,435,497 37.035 307.4 307.8 308.2 301.6 309.0 882,896 305.17 0.27%
2011-01-27 0 37.20 37.10 37.20 37.05 37.85 5,719,822 214,283,789 37.463 306.5 305.7 306.5 305.3 311.9 694,148 308.70 -0.93%
2011-01-26 0 37.55 37.70 37.80 36.90 37.90 5,659,637 211,830,004 37.428 309.4 310.7 311.5 304.1 312.3 686,844 308.41 -0.13%
2011-01-25 0 37.60 37.50 37.60 37.35 37.70 3,577,806 134,176,302 37.502 309.8 309.0 309.8 307.8 310.7 434,197 309.02 0.67%
2011-01-24 0 37.35 37.35 37.40 37.30 38.15 4,965,092 186,681,134 37.599 307.8 307.8 308.2 307.4 314.4 602,556 309.82 0.27%
2011-01-21 0 37.25 37.30 37.40 37.00 37.75 6,982,353 261,098,617 37.394 306.9 307.4 308.2 304.9 311.1 847,367 308.13 0.95%
2011-01-20 0 36.90 36.90 37.05 36.85 37.45 4,621,831 171,136,608 37.028 304.1 304.1 305.3 303.6 308.6 560,898 305.11 -0.27%
2011-01-19 0 37.00 37.00 37.10 36.55 37.35 5,707,885 211,492,285 37.053 304.9 304.9 305.7 301.2 307.8 692,700 305.32 0.27%
2011-01-18 0 36.90 36.80 36.85 36.50 37.10 5,807,708 213,467,967 36.756 304.1 303.2 303.6 300.8 305.7 704,814 302.87 1.23%
2011-01-17 0 36.45 36.35 36.45 36.05 37.50 8,844,160 323,126,636 36.536 300.4 299.5 300.4 297.1 309.0 1,073,313 301.06 -2.54%
2011-01-14 0 37.40 37.35 37.40 37.25 38.00 8,286,831 312,286,097 37.685 308.2 307.8 308.2 306.9 313.1 1,005,676 310.52 0.00%
2011-01-13 0 37.40 37.30 37.35 37.25 38.00 6,563,695 246,116,545 37.497 308.2 307.4 307.8 306.9 313.1 796,559 308.97 0.94%
2011-01-12 0 37.05 37.05 37.20 36.70 37.30 8,818,802 325,720,453 36.935 305.3 305.3 306.5 302.4 307.4 1,070,236 304.34 0.54%
2011-01-11 0 36.85 36.80 36.85 36.80 37.50 7,031,278 259,987,524 36.976 303.6 303.2 303.6 303.2 309.0 853,305 304.68 -1.60%
2011-01-10 0 37.45 37.40 37.55 36.85 38.25 4,319,321 161,998,839 37.506 308.6 308.2 309.4 303.6 315.2 524,186 309.05 -1.71%
2011-01-07 0 38.10 38.05 38.10 38.00 38.30 5,856,886 223,145,982 38.100 313.9 313.5 313.9 313.1 315.6 710,782 313.94 -0.13%
2011-01-06 0 38.15 38.10 38.15 38.05 39.60 11,251,227 430,528,250 38.265 314.4 313.9 314.4 313.5 326.3 1,365,431 315.31 -1.29%
2011-01-05 0 38.65 38.60 38.65 37.85 38.70 7,389,165 282,811,493 38.274 318.5 318.1 318.5 311.9 318.9 896,737 315.38 1.44%
2011-01-04 0 38.10 38.10 38.15 37.60 38.15 5,523,877 209,738,563 37.969 313.9 313.9 314.4 309.8 314.4 670,369 312.87 1.60%
2011-01-03 0 37.50 37.50 37.55 37.30 37.80 4,025,913 150,767,243 37.449 309.0 309.0 309.4 307.4 311.5 488,578 308.58 1.35%
2010-12-31 0 37.00 37.05 37.20 36.90 37.40 1,408,867 52,335,424 37.147 304.9 305.3 306.5 304.1 308.2 170,978 306.09 -0.40%
2010-12-30 0 37.15 37.10 37.15 37.00 37.40 3,515,855 130,646,066 37.159 306.1 305.7 306.1 304.9 308.2 426,678 306.19 1.64%
2010-12-29 0 36.55 36.50 36.55 36.40 37.30 6,698,161 245,493,188 36.651 301.2 300.8 301.2 299.9 307.4 812,878 302.00 -1.22%
2010-12-28 0 37.00 37.00 37.05 36.90 37.75 3,847,429 143,071,158 37.186 304.9 304.9 305.3 304.1 311.1 466,918 306.42 -1.99%
2010-12-24 0 37.75 37.70 37.75 37.60 37.95 908,105 34,246,522 37.712 311.1 310.7 311.1 309.8 312.7 110,206 310.75 -0.26%
2010-12-23 0 37.85 37.85 37.90 37.80 38.05 2,833,943 107,534,126 37.945 311.9 311.9 312.3 311.5 313.5 343,923 312.67 0.13%
2010-12-22 0 37.80 37.80 37.85 37.75 38.30 3,845,167 145,893,082 37.942 311.5 311.5 311.9 311.1 315.6 466,643 312.64 -1.31%
2010-12-21 0 38.30 38.25 38.30 38.25 38.90 3,638,618 139,858,870 38.437 315.6 315.2 315.6 315.2 320.5 441,577 316.73 0.26%
2010-12-20 0 38.20 38.10 38.40 38.00 39.45 5,735,281 221,119,003 38.554 314.8 313.9 316.4 313.1 325.1 696,024 317.69 -0.78%
2010-12-17 0 38.50 38.50 38.60 38.00 38.60 4,542,692 173,329,379 38.156 317.2 317.2 318.1 313.1 318.1 551,294 314.40 1.72%
2010-12-16 0 37.85 37.80 37.85 37.75 39.50 5,225,477 199,803,021 38.236 311.9 311.5 311.9 311.1 325.5 634,155 315.07 -2.57%
2010-12-15 0 38.85 38.70 38.85 38.70 39.30 5,955,740 232,171,206 38.983 320.1 318.9 320.1 318.9 323.8 722,779 321.22 0.00%
2010-12-14 0 38.85 38.60 38.90 38.55 38.90 6,486,744 250,770,990 38.659 320.1 318.1 320.5 317.7 320.5 787,221 318.55 1.97%
2010-12-13 0 38.10 37.90 38.10 37.50 38.45 7,882,253 298,137,707 37.824 313.9 312.3 313.9 309.0 316.8 956,578 311.67 -0.52%
2010-12-10 0 38.30 38.20 38.30 37.50 38.35 7,134,155 270,187,168 37.872 315.6 314.8 315.6 309.0 316.0 865,790 312.07 2.13%
2010-12-09 0 37.50 37.50 37.75 37.40 37.90 4,004,298 150,526,047 37.591 309.0 309.0 311.1 308.2 312.3 485,955 309.75 -0.27%
2010-12-08 0 37.60 37.50 37.55 37.30 38.20 4,355,227 164,290,240 37.723 309.8 309.0 309.4 307.4 314.8 528,543 310.84 0.40%
2010-12-07 0 37.45 37.40 37.45 37.30 37.70 7,828,482 293,450,035 37.485 308.6 308.2 308.6 307.4 310.7 950,052 308.88 -1.19%
2010-12-06 0 37.90 37.85 37.95 37.70 39.05 6,287,333 240,858,287 38.308 312.3 311.9 312.7 310.7 321.8 763,021 315.66 -1.56%
2010-12-03 0 38.50 38.45 38.50 38.15 38.75 6,776,672 260,651,844 38.463 317.2 316.8 317.2 314.4 319.3 822,406 316.94 0.92%
2010-12-02 0 38.15 38.10 38.15 38.05 39.00 4,993,573 191,738,257 38.397 314.4 313.9 314.4 313.5 321.4 606,012 316.39 -0.39%
2010-12-01 0 38.30 38.25 38.30 37.35 38.45 6,018,272 227,982,760 37.882 315.6 315.2 315.6 307.8 316.8 730,368 312.15 2.00%
2010-11-30 0 37.55 37.30 37.35 37.15 38.20 10,826,291 405,915,221 37.493 309.4 307.4 307.8 306.1 314.8 1,313,861 308.95 -2.34%
2010-11-29 0 38.45 38.50 38.55 38.10 38.55 3,871,244 148,290,412 38.306 316.8 317.2 317.7 313.9 317.7 469,808 315.64 -0.13%
2010-11-26 0 38.50 38.55 38.65 38.10 39.25 6,291,175 243,527,374 38.709 317.2 317.7 318.5 313.9 323.4 763,487 318.97 -1.16%
2010-11-25 0 38.95 38.90 38.95 38.85 39.85 11,413,250 448,374,380 39.285 321.0 320.5 321.0 320.1 328.4 1,385,094 323.71 -3.23%
2010-11-24 0 40.25 40.25 40.30 39.90 40.70 4,553,633 182,685,839 40.119 331.7 331.7 332.1 328.8 335.4 552,622 330.58 -0.37%
2010-11-23 0 40.40 40.40 40.45 40.40 41.25 2,941,681 119,362,929 40.576 332.9 332.9 333.3 332.9 339.9 356,998 334.35 -1.46%
2010-11-22 0 41.00 41.05 41.10 40.40 41.50 2,277,961 93,447,855 41.023 337.8 338.3 338.7 332.9 342.0 276,450 338.03 0.37%
2010-11-19 0 40.85 40.75 40.90 40.50 41.00 2,950,276 120,376,684 40.802 336.6 335.8 337.0 333.7 337.8 358,041 336.21 0.62%
2010-11-18 0 40.60 40.55 40.65 40.35 41.00 4,672,836 190,136,504 40.690 334.5 334.1 335.0 332.5 337.8 567,088 335.29 0.74%
2010-11-17 0 40.30 40.25 40.30 40.20 41.25 6,220,359 251,737,814 40.470 332.1 331.7 332.1 331.3 339.9 754,893 333.47 -2.66%
2010-11-16 0 41.40 41.20 41.50 40.85 41.65 5,116,360 211,112,875 41.262 341.1 339.5 342.0 336.6 343.2 620,913 340.00 0.53%
2010-11-15 0 41.85 41.80 41.90 41.65 42.35 6,962,257 291,449,004 41.861 339.3 338.9 339.7 337.7 343.4 858,675 339.42 0.24%
2010-11-12 0 41.75 41.75 41.80 41.50 42.35 11,386,247 476,507,830 41.849 338.5 338.5 338.9 336.5 343.4 1,404,299 339.32 -1.42%
2010-11-11 0 42.35 42.20 42.45 42.10 42.85 8,225,772 350,041,854 42.554 343.4 342.2 344.2 341.4 347.4 1,014,508 345.04 -1.40%
2010-11-10 0 42.95 42.95 43.00 42.90 43.40 4,815,727 207,466,530 43.081 348.2 348.2 348.6 347.8 351.9 593,938 349.31 -1.04%
2010-11-09 0 43.40 43.45 43.50 43.25 43.70 5,313,383 230,686,121 43.416 351.9 352.3 352.7 350.7 354.3 655,315 352.02 -1.48%
2010-11-08 0 44.05 44.05 44.15 43.15 44.20 3,493,472 152,369,714 43.616 357.2 357.2 358.0 349.9 358.4 430,860 353.64 0.69%
2010-11-05 0 43.75 43.65 43.75 43.20 44.25 7,988,026 348,865,056 43.674 354.7 353.9 354.7 350.3 358.8 985,186 354.11 1.86%
2010-11-04 0 42.95 42.80 43.00 42.60 43.25 5,544,311 238,053,205 42.936 348.2 347.0 348.6 345.4 350.7 683,796 348.13 0.23%
2010-11-03 0 42.85 42.85 42.90 42.20 42.95 4,326,381 184,458,986 42.636 347.4 347.4 347.8 342.2 348.2 533,585 345.70 1.78%
2010-11-02 0 42.10 42.10 42.20 41.75 42.20 2,871,930 120,864,754 42.085 341.4 341.4 342.2 338.5 342.2 354,203 341.23 0.00%
2010-11-01 0 42.10 42.15 42.20 41.60 42.20 5,507,730 230,435,995 41.839 341.4 341.8 342.2 337.3 342.2 679,284 339.23 0.84%
2010-10-29 0 41.75 41.50 41.55 40.85 42.00 10,159,197 419,690,911 41.311 338.5 336.5 336.9 331.2 340.5 1,252,963 334.96 -2.00%
2010-10-28 0 42.60 42.60 42.65 42.40 42.75 3,286,603 139,975,521 42.590 345.4 345.4 345.8 343.8 346.6 405,346 345.32 0.24%
2010-10-27 0 42.50 42.50 42.55 42.50 43.65 7,064,681 302,465,186 42.814 344.6 344.6 345.0 344.6 353.9 871,308 347.14 -2.30%
2010-10-26 0 43.50 43.50 43.55 43.50 43.90 6,530,563 285,393,225 43.701 352.7 352.7 353.1 352.7 355.9 805,433 354.34 -1.47%
2010-10-25 0 44.15 44.05 44.20 43.80 44.70 7,405,713 327,312,835 44.197 358.0 357.2 358.4 355.1 362.4 913,368 358.36 -0.11%
2010-10-22 0 44.20 44.25 44.30 43.90 45.25 8,718,102 386,513,443 44.335 358.4 358.8 359.2 355.9 366.9 1,075,229 359.47 -1.45%
2010-10-21 0 44.85 44.80 44.90 44.65 45.25 3,588,746 160,937,404 44.845 363.6 363.2 364.1 362.0 366.9 442,610 363.61 0.34%
2010-10-20 0 44.70 44.70 44.75 43.95 44.85 6,954,226 309,029,280 44.438 362.4 362.4 362.8 356.4 363.6 857,685 360.31 -0.45%
2010-10-19 0 44.90 44.85 45.00 44.75 45.40 6,925,220 311,408,903 44.967 364.1 363.6 364.9 362.8 368.1 854,107 364.60 -0.44%
2010-10-18 0 45.10 45.10 45.15 44.80 45.65 12,384,832 558,028,475 45.057 365.7 365.7 366.1 363.2 370.1 1,527,457 365.33 1.69%
2010-10-15 0 44.35 44.30 44.40 44.00 44.80 6,547,597 290,696,312 44.397 359.6 359.2 360.0 356.8 363.2 807,534 359.98 0.23%
2010-10-14 0 44.25 44.20 44.30 43.70 44.60 8,206,973 362,716,173 44.196 358.8 358.4 359.2 354.3 361.6 1,012,190 358.35 0.80%
2010-10-13 0 43.90 43.85 43.90 43.35 44.05 7,954,486 346,858,105 43.605 355.9 355.5 355.9 351.5 357.2 981,050 353.56 0.23%
2010-10-12 0 43.80 43.75 43.80 43.50 44.45 6,607,877 290,172,891 43.913 355.1 354.7 355.1 352.7 360.4 814,969 356.05 -1.46%
2010-10-11 0 44.45 44.20 44.30 43.70 45.40 12,363,279 549,143,643 44.417 360.4 358.4 359.2 354.3 368.1 1,524,799 360.14 -0.78%
2010-10-08 0 44.80 44.80 44.85 43.00 44.90 17,958,858 793,963,260 44.210 363.2 363.2 363.6 348.6 364.1 2,214,918 358.46 4.43%
2010-10-07 0 42.90 42.90 43.00 42.50 43.20 6,138,067 262,905,392 42.832 347.8 347.8 348.6 344.6 350.3 757,026 347.29 -0.12%
2010-10-06 0 42.95 42.95 43.00 42.35 43.10 9,392,842 402,036,930 42.802 348.2 348.2 348.6 343.4 349.5 1,158,446 347.05 2.63%
2010-10-05 0 41.85 42.00 42.05 41.10 42.10 9,441,924 392,209,258 41.539 339.3 340.5 340.9 333.2 341.4 1,164,500 336.80 0.84%
2010-10-04 0 41.50 41.50 41.55 41.45 42.55 13,336,551 560,899,210 42.057 336.5 336.5 336.9 336.1 345.0 1,644,835 341.01 -1.43%
2010-09-30 0 42.10 41.95 42.05 41.80 42.30 5,282,727 222,215,514 42.065 341.4 340.1 340.9 338.9 343.0 651,534 341.07 0.36%
2010-09-29 0 41.95 41.95 42.00 41.70 42.60 14,613,161 615,592,382 42.126 340.1 340.1 340.5 338.1 345.4 1,802,283 341.56 -1.18%
2010-09-28 0 42.45 42.50 42.55 42.40 43.10 6,043,722 257,923,068 42.676 344.2 344.6 345.0 343.8 349.5 745,390 346.02 -1.28%
2010-09-27 0 43.00 43.00 43.05 42.70 43.20 5,831,507 250,595,136 42.973 348.6 348.6 349.1 346.2 350.3 719,217 348.43 1.90%
2010-09-24 0 42.20 42.25 42.30 41.90 43.00 16,398,347 695,135,858 42.391 342.2 342.6 343.0 339.7 348.6 2,022,456 343.71 -2.43%
2010-09-22 0 43.25 43.20 43.30 43.10 44.20 8,242,269 359,990,813 43.676 350.7 350.3 351.1 349.5 358.4 1,016,543 354.13 0.00%
2010-09-21 0 43.25 43.25 43.30 42.30 43.35 9,623,474 412,433,476 42.857 350.7 350.7 351.1 343.0 351.5 1,186,891 347.49 2.73%
2010-09-20 0 42.10 42.10 42.15 41.40 42.15 7,974,537 333,303,912 41.796 341.4 341.4 341.8 335.7 341.8 983,523 338.89 1.08%
2010-09-17 0 41.65 41.65 41.70 41.50 42.05 7,358,483 307,531,026 41.793 337.7 337.7 338.1 336.5 340.9 907,543 338.86 0.24%
2010-09-16 0 41.55 41.45 41.50 41.30 42.15 6,058,078 251,748,929 41.556 336.9 336.1 336.5 334.9 341.8 747,160 336.94 -0.48%
2010-09-15 0 41.75 41.70 41.75 41.40 42.30 6,510,222 272,179,742 41.808 338.5 338.1 338.5 335.7 343.0 802,925 338.99 0.97%
2010-09-14 0 41.35 41.35 41.50 41.25 42.55 10,699,674 445,559,351 41.642 335.3 335.3 336.5 334.5 345.0 1,319,622 337.64 -1.31%
2010-09-13 0 41.90 41.90 41.95 40.35 42.10 15,206,946 632,506,578 41.593 339.7 339.7 340.1 327.2 341.4 1,875,517 337.24 3.97%
2010-09-10 0 40.30 40.25 40.30 39.70 40.50 4,871,022 196,012,604 40.241 326.8 326.4 326.8 321.9 328.4 600,757 326.28 0.25%
2010-09-09 0 40.20 40.20 40.25 39.90 40.70 8,913,611 358,797,231 40.253 325.9 325.9 326.4 323.5 330.0 1,099,341 326.37 0.63%
2010-09-08 0 39.95 39.90 39.95 39.85 40.70 16,431,446 661,120,453 40.235 323.9 323.5 323.9 323.1 330.0 2,026,538 326.23 -2.92%
2010-09-07 0 41.15 41.10 41.15 40.80 41.60 8,384,520 344,618,414 41.102 333.6 333.2 333.6 330.8 337.3 1,034,087 333.26 -0.60%
2010-09-06 0 41.40 41.35 41.40 41.00 41.60 16,232,035 670,970,047 41.336 335.7 335.3 335.7 332.4 337.3 2,001,944 335.16 1.97%
2010-09-03 0 40.60 40.60 40.65 40.00 42.10 23,417,408 953,131,185 40.702 329.2 329.2 329.6 324.3 341.4 2,888,137 330.02 -5.36%
2010-09-02 0 42.90 42.85 43.00 41.95 45.00 10,963,260 474,388,808 43.271 347.8 347.4 348.6 340.1 364.9 1,352,131 350.85 -3.05%
2010-09-01 0 44.25 44.20 44.25 42.80 44.45 5,578,420 243,644,779 43.676 358.8 358.4 358.8 347.0 360.4 688,003 354.13 1.49%
2010-08-31 0 43.60 43.60 43.70 42.80 44.30 7,465,140 322,953,502 43.262 353.5 353.5 354.3 347.0 359.2 920,697 350.77 -2.35%
2010-08-30 0 44.65 44.40 44.65 44.25 45.40 1,448,714 64,689,027 44.653 362.0 360.0 362.0 358.8 368.1 178,674 362.05 -0.67%
2010-08-27 0 44.95 44.90 45.05 43.45 45.15 1,700,873 75,977,234 44.670 364.5 364.1 365.3 352.3 366.1 209,774 362.19 1.58%
2010-08-26 0 44.25 44.25 44.30 44.20 45.25 2,529,947 112,610,226 44.511 358.8 358.8 359.2 358.4 366.9 312,026 360.90 -1.78%
2010-08-25 0 45.05 45.00 45.10 44.60 45.60 2,998,366 134,759,980 44.944 365.3 364.9 365.7 361.6 369.7 369,797 364.42 0.11%
2010-08-24 0 45.00 44.90 45.20 44.50 45.90 4,384,940 197,977,939 45.150 364.9 364.1 366.5 360.8 372.2 540,807 366.08 -0.55%
2010-08-23 0 45.25 45.20 45.55 45.20 45.80 1,400,971 63,782,968 45.528 366.9 366.5 369.3 366.5 371.4 172,786 369.14 -0.33%
2010-08-20 0 45.40 45.35 45.40 44.60 45.40 3,008,636 135,871,671 45.161 368.1 367.7 368.1 361.6 368.1 371,064 366.17 -0.55%
2010-08-19 0 45.65 45.65 45.75 45.50 46.60 2,699,571 123,986,875 45.928 370.1 370.1 370.9 368.9 377.8 332,946 372.39 0.11%
2010-08-18 0 45.60 45.60 45.65 45.55 47.85 3,227,896 149,861,780 46.427 369.7 369.7 370.1 369.3 388.0 398,106 376.44 -1.19%
2010-08-17 0 46.15 46.15 46.35 45.60 46.40 1,362,962 62,801,722 46.077 374.2 374.2 375.8 369.7 376.2 168,098 373.60 0.54%
2010-08-16 0 45.90 45.80 45.85 45.75 46.70 2,263,662 104,374,333 46.109 372.2 371.4 371.8 370.9 378.7 279,184 373.86 -0.65%
2010-08-13 0 46.20 46.25 46.35 45.10 47.15 4,839,139 223,054,334 46.094 374.6 375.0 375.8 365.7 382.3 596,825 373.73 1.20%
2010-08-12 0 45.65 45.55 45.60 45.20 46.00 5,662,151 257,920,175 45.552 370.1 369.3 369.7 366.5 373.0 698,329 369.34 -2.04%
2010-08-11 0 46.60 46.75 46.80 46.45 48.45 5,549,599 264,056,005 47.581 377.8 379.1 379.5 376.6 392.8 684,448 385.79 -3.62%
2010-08-10 0 48.35 48.35 48.40 48.25 49.80 4,938,434 241,801,632 48.963 392.0 392.0 392.4 391.2 403.8 609,071 397.00 -1.73%
2010-08-09 0 49.20 49.25 49.35 48.30 49.50 2,923,899 142,695,166 48.803 398.9 399.3 400.1 391.6 401.4 360,613 395.70 0.10%
2010-08-06 0 49.15 49.10 49.15 48.05 49.20 2,072,430 101,184,443 48.824 398.5 398.1 398.5 389.6 398.9 255,599 395.87 1.65%
2010-08-05 0 48.35 48.40 48.55 48.00 48.95 2,731,427 132,443,714 48.489 392.0 392.4 393.7 389.2 396.9 336,875 393.15 0.62%
2010-08-04 0 48.05 48.05 48.10 47.55 49.40 2,908,006 140,956,541 48.472 389.6 389.6 390.0 385.5 400.5 358,653 393.02 0.10%
2010-08-03 0 48.00 48.10 48.25 47.70 49.80 4,173,606 203,600,133 48.783 389.2 390.0 391.2 386.8 403.8 514,743 395.54 -2.74%
2010-08-02 0 49.35 49.35 49.55 48.75 49.80 2,624,214 129,093,526 49.193 400.1 400.1 401.8 395.3 403.8 323,652 398.87 1.23%
2010-07-30 0 48.75 48.30 48.85 48.25 49.20 5,190,942 252,479,863 48.639 395.3 391.6 396.1 391.2 398.9 640,214 394.37 1.56%
2010-07-29 0 48.00 48.00 48.10 46.20 48.35 2,583,172 122,973,497 47.606 389.2 389.2 390.0 374.6 392.0 318,590 385.99 1.69%
2010-07-28 0 47.20 47.15 47.20 46.80 48.35 4,935,094 235,121,073 47.643 382.7 382.3 382.7 379.5 392.0 608,659 386.29 0.11%
2010-07-27 0 47.15 47.15 47.40 46.90 47.40 5,652,057 266,419,034 47.137 382.3 382.3 384.3 380.3 384.3 697,085 382.19 0.86%
2010-07-26 0 46.75 46.75 46.80 46.45 47.30 6,850,481 317,789,357 46.389 379.1 379.1 379.5 376.6 383.5 844,890 376.13 2.75%
2010-07-23 0 45.50 45.45 45.55 44.85 45.65 12,405,591 560,496,815 45.181 368.9 368.5 369.3 363.6 370.1 1,530,017 366.33 4.12%
2010-07-22 0 43.70 43.65 43.70 43.40 44.30 8,343,465 365,084,676 43.757 354.3 353.9 354.3 351.9 359.2 1,029,024 354.79 0.69%
2010-07-21 0 43.40 43.25 43.40 43.20 43.70 3,850,512 167,117,365 43.401 351.9 350.7 351.9 350.3 354.3 474,895 351.90 0.46%
2010-07-20 0 43.20 43.00 43.20 42.80 43.65 4,580,021 197,422,400 43.105 350.3 348.6 350.3 347.0 353.9 564,867 349.50 1.65%
2010-07-19 0 42.50 42.45 42.50 42.30 42.75 3,181,853 135,490,686 42.582 344.6 344.2 344.6 343.0 346.6 392,427 345.26 -2.19%
2010-07-16 0 43.45 43.45 43.50 43.00 44.55 3,462,980 150,866,989 43.566 352.3 352.3 352.7 348.6 361.2 427,099 353.24 -1.25%
2010-07-15 0 44.00 43.85 44.00 43.65 45.55 5,230,107 232,582,147 44.470 356.8 355.5 356.8 353.9 369.3 645,044 360.57 -2.65%
2010-07-14 0 45.20 45.15 45.20 44.70 45.50 4,769,674 214,249,631 44.919 366.5 366.1 366.5 362.4 368.9 588,258 364.21 3.55%
2010-07-13 0 43.65 43.60 43.70 43.10 46.00 4,188,052 187,379,238 44.741 353.9 353.5 354.3 349.5 373.0 516,525 362.77 -2.46%
2010-07-12 0 44.75 44.70 44.80 44.20 45.00 3,028,426 135,621,774 44.783 362.8 362.4 363.2 358.4 364.9 373,505 363.11 1.24%
2010-07-09 0 44.20 44.05 44.10 42.70 44.55 8,146,997 354,242,328 43.481 358.4 357.2 357.6 346.2 361.2 1,004,793 352.55 4.74%
2010-07-08 0 42.20 42.20 42.30 41.70 42.50 6,137,110 257,661,532 41.984 342.2 342.2 343.0 338.1 344.6 756,908 340.41 3.18%
2010-07-07 0 40.90 40.95 41.00 40.80 41.75 9,909,011 407,413,414 41.115 331.6 332.0 332.4 330.8 338.5 1,222,107 333.37 -2.50%
2010-07-06 0 41.95 41.75 41.85 40.85 42.10 4,224,841 174,857,048 41.388 340.1 338.5 339.3 331.2 341.4 521,062 335.58 0.60%
2010-07-05 0 41.70 41.55 41.70 41.50 42.50 2,458,268 102,708,116 41.781 338.1 336.9 338.1 336.5 344.6 303,185 338.76 -0.71%
2010-07-02 0 42.00 41.90 41.95 41.50 43.00 6,121,901 258,534,970 42.231 340.5 339.7 340.1 336.5 348.6 755,032 342.42 -1.06%
2010-06-30 0 42.45 42.50 42.55 41.70 42.65 5,674,220 239,941,008 42.286 344.2 344.6 345.0 338.1 345.8 699,818 342.86 -1.16%
2010-06-29 0 42.95 42.95 43.10 42.50 44.45 4,648,862 201,613,908 43.368 348.2 348.2 349.5 344.6 360.4 573,358 351.64 -2.72%
2010-06-28 0 44.15 44.10 44.25 44.00 44.80 3,199,925 142,003,745 44.377 358.0 357.6 358.8 356.8 363.2 394,656 359.82 -0.67%
2010-06-25 0 44.45 44.50 44.60 44.00 46.50 21,578,559 978,713,735 45.356 360.4 360.8 361.6 356.8 377.0 2,661,346 367.75 -2.63%
2010-06-24 0 45.65 45.40 45.70 45.35 46.00 2,869,992 131,171,724 45.705 370.1 368.1 370.5 367.7 373.0 353,964 370.58 0.55%
2010-06-23 0 45.40 45.45 45.50 44.60 46.30 2,702,084 122,665,801 45.397 368.1 368.5 368.9 361.6 375.4 333,256 368.08 0.67%
2010-06-22 0 45.10 45.00 45.30 45.00 46.90 3,877,455 178,513,535 46.039 365.7 364.9 367.3 364.9 380.3 478,218 373.29 -3.22%
2010-06-21 0 46.60 46.55 46.60 45.75 46.65 3,513,815 162,023,163 46.110 377.8 377.4 377.8 370.9 378.2 433,369 373.87 3.67%
2010-06-18 0 44.95 44.85 44.90 44.70 45.55 2,954,641 133,040,412 45.028 364.5 363.6 364.1 362.4 369.3 364,404 365.09 0.22%
2010-06-17 0 44.85 44.80 44.90 44.20 45.15 3,227,810 144,174,643 44.666 363.6 363.2 364.1 358.4 366.1 398,095 362.16 1.59%
2010-06-15 0 44.15 44.15 44.40 44.05 45.55 5,714,466 256,125,863 44.821 358.0 358.0 360.0 357.2 369.3 704,782 363.41 -3.29%
2010-06-14 0 45.65 45.60 45.75 45.20 45.90 4,526,156 206,114,316 45.538 370.1 369.7 370.9 366.5 372.2 558,224 369.23 3.05%
2010-06-11 0 44.30 44.30 44.40 44.00 45.15 5,251,173 233,834,194 44.530 359.2 359.2 360.0 356.8 366.1 647,642 361.05 1.61%
2010-06-10 0 43.60 43.55 43.80 41.90 43.95 7,003,575 301,794,536 43.091 353.5 353.1 355.1 339.7 356.4 863,771 349.39 3.69%
2010-06-09 0 42.05 42.15 42.20 41.30 42.45 4,872,341 204,439,225 41.959 340.9 341.8 342.2 334.9 344.2 600,920 340.21 -0.59%
2010-06-08 0 42.30 42.20 42.25 41.65 42.85 3,542,802 149,631,734 42.235 343.0 342.2 342.6 337.7 347.4 436,944 342.45 -0.35%
2010-06-07 0 42.45 42.30 42.45 41.10 42.55 7,584,887 320,344,369 42.235 344.2 343.0 344.2 333.2 345.0 935,466 342.44 -2.86%
2010-06-04 0 43.70 43.60 43.70 43.20 44.35 4,099,001 179,743,297 43.851 354.3 353.5 354.3 350.3 359.6 505,542 355.55 -1.47%
2010-06-03 0 44.35 44.25 44.35 43.15 44.40 8,533,562 373,508,424 43.769 359.6 358.8 359.6 349.9 360.0 1,052,469 354.89 5.85%
2010-06-02 0 41.90 41.90 41.95 41.75 44.00 7,209,177 304,899,034 42.293 339.7 339.7 340.1 338.5 356.8 889,129 342.92 -3.34%
2010-06-01 0 43.35 43.00 43.20 42.95 45.40 4,645,559 205,325,543 44.198 351.5 348.6 350.3 348.2 368.1 572,950 358.37 -5.56%
2010-05-31 0 45.90 45.85 45.90 44.85 46.50 9,694,100 443,688,955 45.769 372.2 371.8 372.2 363.6 377.0 1,195,601 371.10 3.38%
2010-05-28 0 44.40 44.40 44.50 43.10 45.80 9,281,117 410,774,282 44.259 360.0 360.0 360.8 349.5 371.4 1,144,667 358.86 1.25%
2010-05-27 0 43.85 43.60 44.00 41.15 44.00 8,205,353 353,050,356 43.027 355.5 353.5 356.8 333.6 356.8 1,011,990 348.87 6.82%
2010-05-26 0 41.05 41.00 41.05 40.50 42.20 12,513,804 518,474,299 41.432 332.8 332.4 332.8 328.4 342.2 1,543,364 335.94 -2.03%
2010-05-25 0 41.90 41.90 41.95 41.55 44.35 6,086,812 260,115,549 42.734 339.7 339.7 340.1 336.9 359.6 750,704 346.50 -5.52%
2010-05-24 0 44.35 44.35 44.45 43.00 45.30 7,416,588 329,207,642 44.388 359.6 359.6 360.4 348.6 367.3 914,709 359.90 -0.45%
2010-05-20 0 44.55 44.35 44.70 41.80 45.55 10,541,682 463,763,550 43.993 361.2 359.6 362.4 338.9 369.3 1,300,136 356.70 -1.22%
2010-05-19 0 45.10 45.00 45.05 44.65 46.00 12,809,661 577,663,060 45.096 365.7 364.9 365.3 362.0 373.0 1,579,853 365.64 -4.95%
2010-05-18 0 47.45 47.25 47.45 45.50 47.80 12,068,712 561,745,122 46.546 384.7 383.1 384.7 368.9 387.6 1,488,469 377.40 5.09%
2010-05-17 0 45.15 45.25 45.30 45.10 48.95 12,496,265 576,012,446 46.095 366.1 366.9 367.3 365.7 396.9 1,541,200 373.74 -7.67%
2010-05-14 0 48.90 48.75 48.80 48.70 51.25 12,951,892 645,846,424 49.865 396.5 395.3 395.7 394.9 415.5 1,597,394 404.31 -6.50%
2010-05-13 0 52.30 52.25 52.30 52.15 55.05 5,132,590 272,894,755 53.169 424.1 423.7 424.1 422.8 446.4 633,017 431.10 -2.79%
2010-05-12 0 53.80 53.60 53.65 52.70 54.05 7,317,650 389,998,684 53.296 436.2 434.6 435.0 427.3 438.2 902,507 432.13 1.89%
2010-05-11 0 52.80 52.80 52.90 51.75 53.05 14,478,766 759,325,951 52.444 428.1 428.1 428.9 419.6 430.1 1,785,708 425.22 2.52%
2010-05-10 0 51.50 51.40 51.45 50.50 52.60 12,520,824 643,781,347 51.417 417.6 416.8 417.2 409.5 426.5 1,544,229 416.89 3.73%
2010-05-07 0 49.65 49.50 49.55 48.60 52.30 14,090,613 702,127,953 49.829 402.6 401.4 401.8 394.1 424.1 1,737,836 404.02 -5.07%
2010-05-06 0 52.30 52.10 52.60 51.60 52.85 7,855,995 409,415,376 52.115 424.1 422.4 426.5 418.4 428.5 968,903 422.56 1.16%
2010-05-05 0 51.70 51.70 51.75 51.20 53.20 7,203,540 374,953,109 52.051 419.2 419.2 419.6 415.1 431.4 888,433 422.04 -5.22%
2010-05-04 0 54.55 54.50 54.65 54.20 56.00 3,910,911 214,313,580 54.799 442.3 441.9 443.1 439.5 454.1 482,344 444.32 -0.55%
2010-05-03 0 54.85 54.70 54.85 54.50 56.25 4,646,358 255,849,450 55.065 444.7 443.5 444.7 441.9 456.1 573,049 446.47 -3.26%
2010-04-30 0 56.70 56.75 56.80 54.20 57.35 5,319,165 299,766,359 56.356 459.7 460.1 460.5 439.5 465.0 656,028 456.94 3.09%
2010-04-29 0 55.00 55.00 55.05 55.00 57.60 5,423,148 303,802,803 56.020 445.9 445.9 446.4 445.9 467.0 668,853 454.21 -4.68%
2010-04-28 0 57.70 57.70 57.85 56.40 57.85 5,489,918 315,603,709 57.488 467.8 467.8 469.1 457.3 469.1 677,087 466.12 -2.20%
2010-04-27 0 59.00 58.95 59.30 58.80 59.80 2,475,252 146,407,197 59.148 478.4 478.0 480.8 476.8 484.9 305,280 479.58 -0.42%
2010-04-26 0 59.25 59.20 59.55 59.00 60.75 4,897,944 292,036,780 59.624 480.4 480.0 482.8 478.4 492.6 604,078 483.44 -1.09%
2010-04-23 0 59.90 59.95 60.00 59.55 61.50 7,745,191 468,535,775 60.494 485.7 486.1 486.5 482.8 498.7 955,237 490.49 -1.88%
2010-04-22 0 61.05 61.00 61.05 59.80 61.75 4,253,798 258,696,116 60.815 495.0 494.6 495.0 484.9 500.7 524,633 493.10 1.92%
2010-04-21 0 59.90 59.85 59.95 59.50 60.60 2,832,203 170,137,396 60.072 485.7 485.3 486.1 482.4 491.4 349,304 487.08 0.00%
2010-04-20 0 59.90 60.00 60.30 59.60 61.00 3,153,107 189,397,413 60.067 485.7 486.5 488.9 483.2 494.6 388,882 487.03 0.50%
2010-04-19 0 59.60 59.60 59.70 59.25 60.35 4,136,120 247,027,095 59.724 483.2 483.2 484.1 480.4 489.3 510,120 484.25 -1.16%
2010-04-16 0 60.30 60.25 60.50 60.00 62.50 3,220,122 196,056,019 60.885 488.9 488.5 490.5 486.5 506.8 397,147 493.66 -2.66%
2010-04-15 0 61.95 61.75 61.90 61.75 63.00 3,146,606 195,974,171 62.281 502.3 500.7 501.9 500.7 510.8 388,080 504.98 -1.20%
2010-04-14 0 62.70 62.50 62.75 62.40 63.15 3,867,717 243,157,145 62.868 508.4 506.8 508.8 505.9 512.0 477,017 509.75 -0.71%
2010-04-13 0 63.15 63.00 63.05 61.95 63.30 2,825,003 177,384,834 62.791 512.0 510.8 511.2 502.3 513.2 348,416 509.12 0.32%
2010-04-12 0 62.95 62.75 62.90 61.65 63.50 2,754,308 172,624,101 62.674 510.4 508.8 510.0 499.9 514.9 339,697 508.17 2.36%
2010-04-09 0 61.50 61.45 61.55 60.15 62.35 4,240,176 260,102,223 61.342 498.7 498.2 499.1 487.7 505.5 522,953 497.37 -0.24%
2010-04-08 0 61.65 61.35 61.60 59.70 61.75 6,602,055 399,098,527 60.451 499.9 497.4 499.5 484.1 500.7 814,251 490.14 3.01%
2010-04-07 0 59.85 59.80 59.85 59.60 60.60 7,385,337 443,171,692 60.007 485.3 484.9 485.3 483.2 491.4 910,855 486.54 -3.00%
2010-04-01 0 61.70 61.50 61.65 60.20 62.20 13,601,645 832,291,966 61.191 500.3 498.7 499.9 488.1 504.3 1,677,530 496.14 0.73%
2010-03-31 0 61.25 61.30 61.50 60.80 63.85 6,739,465 421,220,219 62.501 496.6 497.0 498.7 493.0 517.7 831,198 506.76 -4.67%
2010-03-30 0 64.25 64.25 64.30 63.20 64.45 6,893,293 439,404,293 63.744 520.9 520.9 521.4 512.4 522.6 850,170 516.84 4.39%
2010-03-29 0 61.55 61.55 61.65 60.95 62.20 9,100,418 558,379,370 61.358 499.1 499.1 499.9 494.2 504.3 1,122,381 497.50 0.08%
2010-03-26 0 61.50 61.55 61.60 57.70 62.00 5,051,199 302,471,710 59.881 498.7 499.1 499.5 467.8 502.7 622,979 485.52 4.77%
2010-03-25 0 58.70 58.70 58.85 56.55 59.25 5,889,612 342,380,266 58.133 475.9 475.9 477.2 458.5 480.4 726,383 471.35 -1.01%
2010-03-24 0 59.30 59.25 59.30 59.10 62.00 3,813,758 229,828,631 60.263 480.8 480.4 480.8 479.2 502.7 470,362 488.62 -2.15%
2010-03-23 0 60.60 60.50 60.60 58.85 60.90 2,154,921 130,219,411 60.429 491.4 490.5 491.4 477.2 493.8 265,773 489.97 3.06%
2010-03-22 0 58.80 58.55 58.95 58.40 60.25 4,224,454 250,046,466 59.190 476.8 474.7 478.0 473.5 488.5 521,014 479.92 -2.65%
2010-03-19 0 60.40 60.25 60.50 60.05 62.30 5,560,626 337,272,360 60.654 489.7 488.5 490.5 486.9 505.1 685,808 491.79 -3.21%
2010-03-18 0 62.40 62.10 62.20 61.65 63.00 6,271,019 390,565,422 62.281 505.9 503.5 504.3 499.9 510.8 773,423 504.98 0.97%
2010-03-17 0 61.80 61.50 61.55 60.00 62.80 7,931,496 488,428,928 61.581 501.1 498.7 499.1 486.5 509.2 978,214 499.31 3.60%
2010-03-16 0 59.65 59.60 59.65 58.30 60.90 5,746,084 341,999,229 59.519 483.7 483.2 483.7 472.7 493.8 708,681 482.59 2.84%
2010-03-15 0 58.00 58.00 58.20 57.50 58.35 2,660,433 154,107,617 57.926 470.3 470.3 471.9 466.2 473.1 328,119 469.67 1.05%
2010-03-12 0 57.40 57.55 57.60 57.20 58.45 5,022,386 291,013,872 57.943 465.4 466.6 467.0 463.8 473.9 619,425 469.81 -1.29%
2010-03-11 0 58.15 58.10 58.15 57.50 58.35 6,083,963 352,461,015 57.933 471.5 471.1 471.5 466.2 473.1 750,353 469.73 1.75%
2010-03-10 0 57.15 57.15 57.30 56.55 57.60 4,219,592 240,796,035 57.066 463.4 463.4 464.6 458.5 467.0 520,414 462.70 1.06%
2010-03-09 0 56.55 56.55 56.65 56.20 57.75 4,742,901 271,089,696 57.157 458.5 458.5 459.3 455.7 468.2 584,956 463.44 -0.96%
2010-03-08 0 57.10 56.90 57.10 56.50 57.40 2,614,835 149,044,991 57.000 463.0 461.4 463.0 458.1 465.4 322,495 462.16 2.42%
2010-03-05 0 55.75 55.60 55.65 55.50 56.75 2,591,706 145,497,242 56.140 452.0 450.8 451.2 450.0 460.1 319,643 455.19 0.09%
2010-03-04 0 55.70 55.75 55.85 55.50 57.50 4,357,420 245,591,270 56.362 451.6 452.0 452.8 450.0 466.2 537,413 456.99 0.16%
2010-03-03 0 56.35 56.30 56.35 56.00 58.00 5,056,792 287,808,355 56.915 450.9 450.5 450.9 448.1 464.1 631,968 455.42 0.09%
2010-03-02 0 56.30 56.25 56.30 54.55 56.90 4,404,394 247,596,782 56.216 450.5 450.1 450.5 436.5 455.3 550,435 449.82 0.99%
2010-03-01 0 55.75 55.75 55.90 55.55 56.50 3,539,101 198,526,566 56.095 446.1 446.1 447.3 444.5 452.1 442,296 448.85 0.72%
2010-02-26 0 55.35 55.30 55.55 55.00 56.15 3,631,681 201,497,374 55.483 442.9 442.5 444.5 440.1 449.3 453,866 443.96 1.00%
2010-02-25 0 54.80 54.75 54.80 54.70 55.90 3,618,758 199,596,153 55.156 438.5 438.1 438.5 437.7 447.3 452,251 441.34 -1.70%
2010-02-24 0 55.75 55.80 55.85 55.10 56.35 3,980,692 222,241,724 55.830 446.1 446.5 446.9 440.9 450.9 497,483 446.73 -1.06%
2010-02-23 0 56.35 56.40 56.50 54.50 56.50 3,855,228 214,482,416 55.634 450.9 451.3 452.1 436.1 452.1 481,804 445.17 1.26%
2010-02-22 0 55.65 55.60 55.65 55.15 56.70 3,480,698 193,981,762 55.731 445.3 444.9 445.3 441.3 453.7 434,997 445.94 2.49%
2010-02-19 0 54.30 54.15 54.30 54.15 55.50 4,176,791 227,636,153 54.500 434.5 433.3 434.5 433.3 444.1 521,991 436.09 -4.74%
2010-02-18 0 57.00 56.75 56.90 56.75 57.80 1,781,527 101,911,418 57.205 456.1 454.1 455.3 454.1 462.5 222,645 457.73 -0.26%
2010-02-17 0 57.15 56.95 57.25 56.55 58.50 3,615,512 208,437,683 57.651 457.3 455.7 458.1 452.5 468.1 451,845 461.30 -0.87%
2010-02-12 0 57.65 57.60 57.95 57.50 59.20 6,006,714 351,676,325 58.547 461.3 460.9 463.7 460.1 473.7 750,684 468.47 -0.09%
2010-02-11 0 57.70 57.60 57.70 56.80 58.20 3,738,720 215,686,612 57.690 461.7 460.9 461.7 454.5 465.7 467,243 461.62 1.14%
2010-02-10 0 57.05 57.05 57.15 55.75 57.40 5,161,848 293,997,185 56.956 456.5 456.5 457.3 446.1 459.3 645,097 455.74 0.26%
2010-02-09 0 56.90 56.70 56.90 53.40 57.25 5,509,706 307,621,615 55.833 455.3 453.7 455.3 427.3 458.1 688,570 446.75 5.08%
2010-02-08 0 54.15 54.15 54.20 53.45 56.75 5,106,305 277,099,946 54.266 433.3 433.3 433.7 427.7 454.1 638,156 434.22 -1.72%
2010-02-05 0 55.10 54.70 55.15 53.25 55.40 92,807,955 5,033,989,753 54.241 440.9 437.7 441.3 426.1 443.3 11,598,588 434.02 -4.51%
2010-02-04 0 57.70 57.60 57.75 57.45 59.00 6,705,451 389,189,296 58.041 461.7 460.9 462.1 459.7 472.1 838,008 464.42 -0.35%
2010-02-03 0 57.90 57.80 57.95 53.85 59.60 13,883,273 781,977,291 56.325 463.3 462.5 463.7 430.9 476.9 1,735,049 450.69 7.92%
2010-02-02 0 53.65 53.60 53.65 52.85 54.70 3,004,909 160,998,340 53.578 429.3 428.9 429.3 422.9 437.7 375,536 428.72 1.32%
2010-02-01 0 52.95 52.85 52.90 51.80 53.50 5,611,915 295,417,779 52.641 423.7 422.9 423.3 414.5 428.1 701,344 421.22 -3.90%
2010-01-29 0 55.10 55.05 55.20 53.30 55.95 6,265,793 345,245,303 55.100 440.9 440.5 441.7 426.5 447.7 783,062 440.89 0.64%
2010-01-28 0 54.75 54.75 54.80 52.80 56.25 6,868,348 373,972,278 54.449 438.1 438.1 438.5 422.5 450.1 858,365 435.68 5.80%
2010-01-27 0 51.75 51.70 51.80 51.60 54.05 4,829,879 255,972,277 52.998 414.1 413.7 414.5 412.9 432.5 603,610 424.07 -1.80%
2010-01-26 0 52.70 52.45 52.70 51.50 53.45 3,838,235 202,912,580 52.866 421.7 419.7 421.7 412.1 427.7 479,680 423.02 -1.50%
2010-01-25 0 53.50 53.45 53.70 52.65 54.35 5,762,784 307,649,207 53.386 428.1 427.7 429.7 421.3 434.9 720,199 427.17 1.61%
2010-01-22 0 52.65 52.65 52.70 51.05 52.80 5,086,208 264,056,819 51.916 421.3 421.3 421.7 408.5 422.5 635,644 415.42 0.57%
2010-01-21 0 52.35 52.40 52.50 52.25 54.50 5,036,091 267,803,188 53.177 418.9 419.3 420.1 418.1 436.1 629,381 425.50 -3.94%
2010-01-20 0 54.50 54.50 54.60 54.00 56.90 5,076,034 279,414,220 55.046 436.1 436.1 436.9 432.1 455.3 634,373 440.46 -4.39%
2010-01-19 0 57.00 57.00 57.05 56.65 57.40 3,932,005 224,221,583 57.025 456.1 456.1 456.5 453.3 459.3 491,399 456.29 0.62%
2010-01-18 0 56.65 56.65 56.70 56.50 58.10 2,933,730 168,288,342 57.363 453.3 453.3 453.7 452.1 464.9 366,640 459.00 -2.75%
2010-01-15 0 58.25 58.10 58.20 57.95 58.70 6,642,788 387,117,330 58.276 466.1 464.9 465.7 463.7 469.7 830,176 466.31 2.28%
2010-01-14 0 56.95 56.70 56.75 56.70 58.20 4,878,363 278,891,052 57.169 455.7 453.7 454.1 453.7 465.7 609,669 457.45 1.79%
2010-01-13 0 55.95 55.95 56.00 55.80 58.00 6,104,183 346,694,419 56.796 447.7 447.7 448.1 446.5 464.1 762,865 454.46 -3.12%
2010-01-12 0 57.75 57.65 57.80 57.60 58.70 8,446,843 489,564,684 57.958 462.1 461.3 462.5 460.9 469.7 1,055,636 463.76 0.87%
2010-01-11 0 57.25 57.05 57.25 56.55 57.50 6,669,427 379,007,524 56.828 458.1 456.5 458.1 452.5 460.1 833,505 454.72 2.78%
2010-01-08 0 55.70 55.70 55.75 55.40 56.00 4,483,587 249,873,491 55.731 445.7 445.7 446.1 443.3 448.1 560,332 445.94 0.72%
2010-01-07 0 55.30 55.25 55.30 54.20 56.40 4,762,460 262,520,352 55.123 442.5 442.1 442.5 433.7 451.3 595,184 441.07 1.10%
2010-01-06 0 54.70 54.55 54.70 53.00 54.80 5,285,041 287,733,146 54.443 437.7 436.5 437.7 424.1 438.5 660,493 435.63 3.31%
2010-01-05 0 52.95 52.90 52.95 52.25 53.00 2,833,535 149,549,700 52.778 423.7 423.3 423.7 418.1 424.1 354,118 422.32 2.92%
2010-01-04 0 51.45 51.50 51.55 51.25 51.75 1,691,206 87,242,678 51.586 411.7 412.1 412.5 410.1 414.1 211,357 412.77 -0.58%
2009-12-31 0 51.75 51.90 51.95 51.30 51.95 1,055,273 54,493,908 51.640 414.1 415.3 415.7 410.5 415.7 131,882 413.20 0.58%
2009-12-30 0 51.45 51.35 51.50 51.00 51.70 2,101,534 107,759,137 51.276 411.7 410.9 412.1 408.1 413.7 262,637 410.30 -0.48%
2009-12-29 0 51.70 51.65 51.85 51.50 52.30 1,424,971 73,920,296 51.875 413.7 413.3 414.9 412.1 418.5 178,084 415.09 -0.48%
2009-12-28 0 51.95 51.85 51.95 51.50 52.85 1,323,186 68,879,443 52.056 415.7 414.9 415.7 412.1 422.9 165,364 416.53 -0.57%
2009-12-24 0 52.25 52.20 52.25 52.05 53.80 1,686,211 88,725,299 52.618 418.1 417.7 418.1 416.5 430.5 210,733 421.03 -0.38%
2009-12-23 0 52.45 52.35 52.40 51.00 52.50 3,382,835 175,779,856 51.962 419.7 418.9 419.3 408.1 420.1 422,767 415.78 3.25%
2009-12-22 0 50.80 50.75 50.95 50.15 52.15 3,780,276 193,401,359 51.161 406.5 406.1 407.7 401.3 417.3 472,437 409.37 0.20%
2009-12-21 0 50.70 50.80 50.95 50.50 51.45 4,183,108 211,956,719 50.670 405.7 406.5 407.7 404.1 411.7 522,780 405.44 1.81%
2009-12-18 0 49.80 49.50 49.75 48.70 50.70 9,925,938 494,559,065 49.825 398.5 396.1 398.1 389.7 405.7 1,240,485 398.68 2.79%
2009-12-17 0 48.45 48.45 48.70 46.10 51.50 9,523,585 464,353,807 48.758 387.7 387.7 389.7 368.9 412.1 1,190,201 390.15 -3.00%
2009-12-16 0 49.95 50.10 50.20 49.85 50.80 9,060,519 456,381,179 50.370 399.7 400.9 401.7 398.9 406.5 1,132,330 403.05 -2.54%
2009-12-15 0 51.25 51.25 51.40 51.00 52.40 7,703,145 398,241,971 51.699 410.1 410.1 411.3 408.1 419.3 962,693 413.67 -3.76%
2009-12-14 0 53.25 53.15 53.35 53.00 53.95 3,393,250 181,340,500 53.442 426.1 425.3 426.9 424.1 431.7 424,068 427.62 -1.21%
2009-12-11 0 53.90 53.90 54.15 53.85 54.30 4,773,367 258,190,600 54.090 431.3 431.3 433.3 430.9 434.5 596,547 432.81 2.67%
2009-12-10 0 52.50 52.40 52.50 52.05 53.15 3,268,118 171,751,459 52.554 420.1 419.3 420.1 416.5 425.3 408,430 420.52 0.48%
2009-12-09 0 52.25 52.20 52.45 52.15 53.00 4,017,309 211,299,392 52.597 418.1 417.7 419.7 417.3 424.1 502,059 420.87 -1.04%
2009-12-08 0 52.80 52.70 52.75 52.60 55.00 3,043,460 163,523,613 53.730 422.5 421.7 422.1 420.9 440.1 380,354 429.93 -2.04%
2009-12-07 0 53.90 53.75 54.30 53.70 55.00 2,019,767 109,541,952 54.235 431.3 430.1 434.5 429.7 440.1 252,419 433.97 -0.46%
2009-12-04 0 54.15 53.75 54.20 53.75 54.50 5,846,067 316,154,979 54.080 433.3 430.1 433.7 430.1 436.1 730,607 432.73 -0.18%
2009-12-03 0 54.25 54.00 54.05 53.90 54.85 4,123,611 223,113,731 54.106 434.1 432.1 432.5 431.3 438.9 515,344 432.94 1.21%
2009-12-02 0 53.60 53.45 53.70 53.30 54.50 5,862,048 314,829,536 53.706 428.9 427.7 429.7 426.5 436.1 732,604 429.74 1.71%
2009-12-01 0 52.70 52.65 52.70 52.60 53.50 4,331,129 228,856,429 52.840 421.7 421.3 421.7 420.9 428.1 541,279 422.81 1.15%
2009-11-30 0 52.10 52.20 52.30 52.00 52.80 4,709,410 246,950,707 52.438 416.9 417.7 418.5 416.1 422.5 588,554 419.59 2.96%
2009-11-27 0 50.60 50.75 50.80 50.15 53.35 7,196,900 371,501,654 51.620 404.9 406.1 406.5 401.3 426.9 899,426 413.04 -6.38%
2009-11-26 0 54.05 54.00 54.05 53.40 55.50 5,555,339 300,409,322 54.076 432.5 432.1 432.5 427.3 444.1 694,273 432.70 -1.06%
2009-11-25 0 56.70 56.70 56.80 55.00 56.80 9,886,928 550,336,337 55.663 437.1 437.1 437.9 424.0 437.9 1,282,417 429.14 4.04%
2009-11-24 0 54.50 54.55 54.60 53.55 55.20 8,360,038 452,791,799 54.161 420.2 420.6 420.9 412.8 425.6 1,084,367 417.56 2.16%
2009-11-23 0 53.35 53.30 53.35 53.20 53.45 7,054,400 376,529,990 53.375 411.3 410.9 411.3 410.2 412.1 915,015 411.50 0.00%
2009-11-20 0 53.35 53.30 53.35 53.30 53.90 7,155,395 382,117,053 53.403 411.3 410.9 411.3 410.9 415.5 928,115 411.71 0.28%
2009-11-19 0 53.20 53.15 53.20 53.00 53.40 4,665,886 248,085,799 53.170 410.2 409.8 410.2 408.6 411.7 605,205 409.92 -0.37%
2009-11-18 0 53.40 53.30 53.45 52.75 53.40 5,644,497 299,368,920 53.037 411.7 410.9 412.1 406.7 411.7 732,139 408.90 0.95%
2009-11-17 0 52.90 52.75 52.80 52.70 53.10 5,859,630 310,039,037 52.911 407.8 406.7 407.1 406.3 409.4 760,043 407.92 0.19%
2009-11-16 0 52.80 52.80 52.85 52.50 53.40 5,210,491 276,046,060 52.979 407.1 407.1 407.5 404.8 411.7 675,844 408.45 0.19%
2009-11-13 0 52.70 52.65 52.70 52.30 52.90 5,369,477 282,644,388 52.639 406.3 405.9 406.3 403.2 407.8 696,466 405.83 0.38%
2009-11-12 0 52.50 52.45 52.50 52.35 54.00 3,788,807 199,108,924 52.552 404.8 404.4 404.8 403.6 416.3 491,440 405.15 -1.13%
2009-11-11 0 53.10 52.95 53.00 52.80 54.00 4,192,789 223,738,639 53.363 409.4 408.2 408.6 407.1 416.3 543,840 411.41 -0.09%
2009-11-10 0 53.15 53.05 53.15 53.00 54.50 3,149,114 168,828,712 53.611 409.8 409.0 409.8 408.6 420.2 408,466 413.32 -0.09%
2009-11-09 0 53.20 53.20 53.25 53.05 53.80 4,001,800 212,856,865 53.190 410.2 410.2 410.5 409.0 414.8 519,067 410.08 0.47%
2009-11-06 0 52.95 52.95 53.00 52.90 53.45 2,876,040 152,480,114 53.017 408.2 408.2 408.6 407.8 412.1 373,046 408.74 1.34%
2009-11-05 0 52.25 52.00 52.20 52.00 52.90 2,376,265 124,129,730 52.237 402.8 400.9 402.4 400.9 407.8 308,221 402.73 -1.23%
2009-11-04 0 52.90 52.95 53.00 51.75 53.05 4,584,277 239,985,891 52.350 407.8 408.2 408.6 399.0 409.0 594,619 403.60 3.62%
2009-11-03 0 51.05 51.00 51.05 51.00 51.70 6,510,782 334,005,706 51.300 393.6 393.2 393.6 393.2 398.6 844,503 395.51 -1.26%
2009-11-02 0 51.70 51.65 51.70 50.65 51.90 3,782,200 194,012,025 51.296 398.6 398.2 398.6 390.5 400.1 490,583 395.47 -1.62%
2009-10-30 0 52.55 52.60 52.85 52.20 53.30 4,238,758 223,996,347 52.845 405.1 405.5 407.5 402.4 410.9 549,802 407.41 1.45%
2009-10-29 0 51.80 51.45 51.80 51.00 52.95 6,141,851 316,080,795 51.463 399.4 396.7 399.4 393.2 408.2 796,650 396.76 -2.54%
2009-10-28 0 53.15 53.10 53.15 53.10 54.15 6,957,069 373,447,815 53.679 409.8 409.4 409.8 409.4 417.5 902,390 413.84 -0.75%
2009-10-27 0 53.55 53.55 53.60 53.10 54.80 3,495,221 188,101,562 53.817 412.8 412.8 413.2 409.4 422.5 453,359 414.91 -2.46%
2009-10-23 0 54.90 54.85 54.90 54.05 55.10 4,773,833 262,002,957 54.883 423.3 422.9 423.3 416.7 424.8 619,206 423.13 2.52%
2009-10-22 0 53.55 53.50 53.55 53.10 54.35 4,892,076 262,355,238 53.629 412.8 412.5 412.8 409.4 419.0 634,543 413.46 -2.55%
2009-10-21 0 54.95 55.25 55.30 54.80 56.90 5,203,762 290,124,920 55.753 423.6 426.0 426.3 422.5 438.7 674,972 429.83 -3.60%
2009-10-20 0 57.00 56.80 57.00 55.90 57.55 5,842,667 332,821,007 56.964 439.4 437.9 439.4 431.0 443.7 757,843 439.17 0.18%
2009-10-19 0 56.90 56.85 56.90 55.50 57.00 5,433,304 307,953,349 56.679 438.7 438.3 438.7 427.9 439.4 704,745 436.97 2.06%
2009-10-16 0 55.75 55.60 55.65 55.20 56.30 4,106,235 228,712,882 55.699 429.8 428.7 429.0 425.6 434.1 532,613 429.42 1.00%
2009-10-15 0 55.20 55.10 55.30 54.90 56.00 7,420,321 410,085,345 55.265 425.6 424.8 426.3 423.3 431.7 962,478 426.07 1.66%
2009-10-14 0 54.30 54.15 54.25 53.45 54.55 4,570,134 247,290,007 54.110 418.6 417.5 418.2 412.1 420.6 592,785 417.17 1.59%
2009-10-13 0 53.45 53.50 53.55 52.40 53.95 5,028,844 269,295,208 53.550 412.1 412.5 412.8 404.0 415.9 652,283 412.85 2.10%
2009-10-12 0 52.35 52.30 52.35 52.20 53.80 3,337,386 175,994,169 52.734 403.6 403.2 403.6 402.4 414.8 432,887 406.56 -0.85%
2009-10-09 0 52.80 52.80 52.90 51.85 53.15 6,265,885 330,460,482 52.740 407.1 407.1 407.8 399.7 409.8 812,738 406.60 2.52%
2009-10-08 0 51.50 51.40 51.45 50.65 51.80 5,047,641 257,504,505 51.015 397.0 396.3 396.7 390.5 399.4 654,721 393.30 2.39%
2009-10-07 0 50.30 50.30 50.55 50.05 51.00 5,925,503 298,140,638 50.315 387.8 387.8 389.7 385.9 393.2 768,587 387.91 1.62%
2009-10-06 0 49.50 49.40 49.50 49.00 49.85 6,358,209 314,078,408 49.397 381.6 380.9 381.6 377.8 384.3 824,713 380.83 0.92%
2009-10-05 0 49.05 49.00 49.15 48.85 49.95 4,562,841 225,455,874 49.411 378.2 377.8 378.9 376.6 385.1 591,839 380.94 -0.51%
2009-10-02 0 49.30 49.30 49.35 49.00 49.90 6,615,481 326,385,372 49.337 380.1 380.1 380.5 377.8 384.7 858,083 380.37 -5.19%
2009-09-30 0 52.00 51.50 52.00 50.50 52.20 3,617,906 186,500,752 51.549 400.9 397.0 400.9 389.3 402.4 469,273 397.43 0.29%
2009-09-29 0 51.85 51.95 52.00 51.55 52.90 4,069,145 211,974,495 52.093 399.7 400.5 400.9 397.4 407.8 527,802 401.62 0.29%
2009-09-28 0 51.70 51.55 51.75 51.50 53.25 4,281,128 224,304,721 52.394 398.6 397.4 399.0 397.0 410.5 555,298 403.94 -0.86%
2009-09-25 0 52.15 52.00 52.40 52.00 53.00 3,834,527 200,480,043 52.283 402.1 400.9 404.0 400.9 408.6 497,370 403.08 -1.32%
2009-09-24 0 52.85 52.65 52.85 52.55 53.75 5,661,109 300,372,142 53.059 407.5 405.9 407.5 405.1 414.4 734,293 409.06 -2.94%
2009-09-23 0 54.45 54.35 54.40 53.20 54.80 5,955,064 323,496,012 54.323 419.8 419.0 419.4 410.2 422.5 772,422 418.81 1.40%
2009-09-22 0 53.70 53.60 53.80 51.40 54.10 9,884,413 524,780,989 53.092 414.0 413.2 414.8 396.3 417.1 1,282,091 409.32 3.87%
2009-09-21 0 51.70 51.65 51.70 50.85 52.05 5,675,230 292,779,769 51.589 398.6 398.2 398.6 392.0 401.3 736,125 397.73 0.88%
2009-09-18 0 51.25 51.10 51.20 50.65 51.50 9,377,660 479,008,920 51.080 395.1 394.0 394.7 390.5 397.0 1,216,361 393.80 1.18%
2009-09-17 0 50.65 50.55 50.70 50.10 51.55 9,160,129 466,489,867 50.926 390.5 389.7 390.9 386.3 397.4 1,188,145 392.62 2.53%
2009-09-16 0 49.40 49.35 49.40 48.90 49.90 5,514,230 272,184,440 49.360 380.9 380.5 380.9 377.0 384.7 715,242 380.55 1.02%
2009-09-15 0 48.90 48.80 48.95 48.20 50.00 2,359,462 114,632,562 48.584 377.0 376.2 377.4 371.6 385.5 306,042 374.56 -0.20%
2009-09-14 0 49.00 49.00 49.05 48.50 49.80 6,120,540 301,218,696 49.214 377.8 377.8 378.2 373.9 383.9 793,885 379.42 -1.51%
2009-09-11 0 49.75 49.70 49.95 49.30 50.45 6,029,574 301,869,414 50.065 383.6 383.2 385.1 380.1 388.9 782,086 385.98 -0.10%
2009-09-10 0 49.80 49.70 49.75 49.40 51.80 11,338,354 574,476,840 50.667 383.9 383.2 383.6 380.9 399.4 1,470,680 390.62 -1.87%
2009-09-09 0 50.75 50.80 50.85 50.20 51.05 12,672,255 643,152,690 50.753 391.3 391.6 392.0 387.0 393.6 1,643,698 391.28 2.42%
2009-09-08 0 49.55 49.50 49.55 48.50 49.95 14,296,343 701,903,035 49.097 382.0 381.6 382.0 373.9 385.1 1,854,355 378.52 1.54%
2009-09-07 0 48.80 48.90 48.95 46.60 48.95 15,945,044 754,175,113 47.298 376.2 377.0 377.4 359.3 377.4 2,068,206 364.65 5.17%
2009-09-04 0 46.40 46.10 46.15 45.60 47.25 17,304,473 800,705,778 46.272 357.7 355.4 355.8 351.6 364.3 2,244,535 356.74 -1.07%
2009-09-03 0 46.90 46.80 46.90 46.15 47.50 15,867,696 740,650,193 46.677 361.6 360.8 361.6 355.8 366.2 2,058,173 359.86 1.30%
2009-09-02 0 46.30 46.25 46.30 45.50 46.70 14,496,349 670,573,820 46.258 357.0 356.6 357.0 350.8 360.0 1,880,298 356.63 0.43%
2009-09-01 0 46.10 46.10 46.20 45.90 47.80 15,877,785 735,666,481 46.333 355.4 355.4 356.2 353.9 368.5 2,059,482 357.21 -2.23%
2009-08-31 0 47.15 46.90 46.95 46.50 48.00 11,404,447 537,666,102 47.145 363.5 361.6 362.0 358.5 370.1 1,479,252 363.47 -2.78%
2009-08-28 0 48.50 48.30 48.35 48.00 51.00 22,211,613 1,090,596,928 49.100 373.9 372.4 372.8 370.1 393.2 2,881,032 378.54 -4.72%
2009-08-27 0 50.90 50.80 50.95 50.00 54.00 30,529,733 1,586,345,464 51.961 392.4 391.6 392.8 385.5 416.3 3,959,962 400.60 -15.03%
2009-08-26 0 59.90 59.75 59.90 58.15 60.00 4,364,482 259,339,284 59.420 461.8 460.6 461.8 448.3 462.6 566,110 458.11 3.19%
2009-08-25 0 58.05 58.35 58.40 57.15 58.95 3,253,600 189,919,808 58.372 447.5 449.9 450.2 440.6 454.5 422,019 450.03 -0.60%
2009-08-24 0 58.40 58.30 58.40 58.05 59.95 2,996,827 175,579,841 58.589 450.2 449.5 450.2 447.5 462.2 388,714 451.69 0.69%
2009-08-21 0 58.00 58.00 58.05 57.75 58.95 4,210,125 245,106,231 58.218 447.2 447.2 447.5 445.2 454.5 546,088 448.84 -3.41%
2009-08-20 0 60.05 60.00 60.05 58.70 60.30 3,195,100 191,054,821 59.796 463.0 462.6 463.0 452.6 464.9 414,431 461.00 0.92%
2009-08-19 0 59.50 59.30 59.50 58.50 61.60 5,586,940 336,085,721 60.156 458.7 457.2 458.7 451.0 474.9 724,673 463.78 1.88%
2009-08-18 0 58.40 58.20 58.50 57.50 58.90 6,509,817 378,809,539 58.191 450.2 448.7 451.0 443.3 454.1 844,378 448.63 1.13%
2009-08-17 0 57.75 57.75 57.80 56.95 61.65 7,943,094 472,410,777 59.474 445.2 445.2 445.6 439.1 475.3 1,030,286 458.52 -6.40%
2009-08-14 0 61.70 61.80 61.85 57.60 62.00 7,165,284 425,885,459 59.437 475.7 476.5 476.8 444.1 478.0 929,397 458.24 8.06%
2009-08-13 0 57.10 57.05 57.10 55.85 58.00 8,939,866 508,305,883 56.858 440.2 439.8 440.2 430.6 447.2 1,159,576 438.36 2.42%
2009-08-12 0 55.75 55.50 55.80 54.40 56.25 3,403,578 188,234,590 55.305 429.8 427.9 430.2 419.4 433.7 441,473 426.38 -1.24%
2009-08-11 0 56.45 56.15 56.45 54.00 57.55 3,879,596 216,197,605 55.727 435.2 432.9 435.2 416.3 443.7 503,216 429.63 3.96%
2009-08-10 0 54.30 54.30 54.40 54.10 56.00 4,110,682 226,068,107 54.995 418.6 418.6 419.4 417.1 431.7 533,190 423.99 -0.73%
2009-08-07 0 54.70 54.50 55.15 54.00 55.70 5,722,599 317,315,324 55.450 421.7 420.2 425.2 416.3 429.4 742,269 427.49 -3.70%
2009-08-06 0 56.80 56.80 57.00 56.25 58.20 5,122,990 293,085,446 57.210 437.9 437.9 439.4 433.7 448.7 664,495 441.07 -0.18%
2009-08-05 0 56.90 56.80 56.85 55.45 57.00 3,431,545 194,140,402 56.575 438.7 437.9 438.3 427.5 439.4 445,100 436.17 2.15%
2009-08-04 0 55.70 55.60 55.85 55.10 57.05 3,960,112 222,103,433 56.085 429.4 428.7 430.6 424.8 439.8 513,660 432.39 -1.07%
2009-08-03 0 56.30 56.15 56.30 53.80 56.40 3,464,393 189,918,641 54.820 434.1 432.9 434.1 414.8 434.8 449,361 422.64 0.54%
2009-07-31 0 56.00 55.80 56.00 55.70 56.80 3,569,371 200,654,783 56.216 431.7 430.2 431.7 429.4 437.9 462,977 433.40 -1.75%
2009-07-30 0 57.00 57.30 57.35 56.80 58.50 3,164,521 182,266,721 57.597 439.4 441.8 442.1 437.9 451.0 410,465 444.05 0.09%
2009-07-29 0 56.95 56.80 56.90 55.10 59.70 6,713,023 388,534,526 57.878 439.1 437.9 438.7 424.8 460.3 870,735 446.21 -4.61%
2009-07-28 0 59.70 59.65 59.85 56.40 60.00 5,717,639 336,972,467 58.936 460.3 459.9 461.4 434.8 462.6 741,626 454.37 4.37%
2009-07-27 0 57.20 57.05 57.10 54.60 57.35 7,271,606 407,546,090 56.046 441.0 439.8 440.2 420.9 442.1 943,188 432.09 4.47%
2009-07-24 0 54.75 54.45 54.75 53.50 57.55 8,831,300 486,850,063 55.128 422.1 419.8 422.1 412.5 443.7 1,145,494 425.01 -0.99%
2009-07-23 0 55.30 55.25 55.40 52.60 55.55 5,046,969 277,747,826 55.033 426.3 426.0 427.1 405.5 428.3 654,634 424.28 5.43%
2009-07-22 0 52.45 52.35 52.80 52.15 54.75 5,917,125 317,047,427 53.581 404.4 403.6 407.1 402.1 422.1 767,501 413.09 -4.03%
2009-07-21 0 54.65 54.55 54.60 53.85 55.00 5,720,028 312,443,121 54.623 421.3 420.6 420.9 415.2 424.0 741,936 421.12 0.92%
2009-07-20 0 54.15 54.10 54.15 53.40 55.00 3,797,891 205,037,452 53.987 417.5 417.1 417.5 411.7 424.0 492,618 416.22 2.17%
2009-07-17 0 53.00 52.95 53.00 51.60 53.15 5,575,276 291,059,822 52.205 408.6 408.2 408.6 397.8 409.8 723,160 402.48 3.01%
2009-07-16 0 51.45 51.45 51.50 51.00 52.00 6,695,412 345,149,749 51.550 396.7 396.7 397.0 393.2 400.9 868,451 397.43 3.31%
2009-07-15 0 49.80 49.95 50.00 48.40 50.00 4,353,596 214,682,674 49.312 383.9 385.1 385.5 373.1 385.5 564,698 380.17 3.32%
2009-07-14 0 48.20 48.05 48.20 47.50 48.45 4,504,487 215,915,460 47.933 371.6 370.4 371.6 366.2 373.5 584,270 369.55 3.77%
2009-07-13 0 46.45 46.50 46.55 45.50 47.75 2,563,044 118,582,213 46.266 358.1 358.5 358.9 350.8 368.1 332,448 356.69 -2.72%
2009-07-10 0 47.75 47.65 47.80 45.50 47.85 8,085,096 380,538,300 47.067 368.1 367.4 368.5 350.8 368.9 1,048,705 362.87 5.52%
2009-07-09 0 45.25 45.20 45.25 44.40 45.75 5,850,745 263,750,819 45.080 348.9 348.5 348.9 342.3 352.7 758,891 347.55 1.46%
2009-07-08 0 44.60 44.40 44.60 44.35 45.50 5,610,599 250,287,239 44.610 343.8 342.3 343.8 341.9 350.8 727,742 343.92 -2.51%
2009-07-07 0 45.75 45.70 45.75 45.05 46.00 4,487,514 204,802,078 45.638 352.7 352.3 352.7 347.3 354.6 582,068 351.85 1.78%
2009-07-06 0 44.95 44.85 44.90 44.00 45.45 5,564,423 249,783,343 44.889 346.5 345.8 346.2 339.2 350.4 721,752 346.08 1.70%
2009-07-03 0 44.20 44.10 44.25 42.25 44.40 5,457,393 239,745,039 43.930 340.8 340.0 341.1 325.7 342.3 707,870 338.69 2.08%
2009-07-02 0 43.30 43.15 43.20 42.80 45.00 7,021,128 308,047,349 43.874 333.8 332.7 333.1 330.0 346.9 910,699 338.25 0.12%
2009-06-30 0 43.25 43.35 43.45 43.10 44.60 3,302,940 144,697,167 43.809 333.4 334.2 335.0 332.3 343.8 428,419 337.75 -1.59%
2009-06-29 0 43.95 43.70 43.85 43.50 45.00 4,286,084 188,273,754 43.927 338.8 336.9 338.1 335.4 346.9 555,941 338.66 -1.46%
2009-06-26 0 44.60 44.50 44.60 44.25 45.30 5,372,278 239,596,354 44.599 343.8 343.1 343.8 341.1 349.2 696,829 343.84 -0.89%
2009-06-25 0 45.00 45.00 45.20 44.60 46.30 4,704,624 212,806,620 45.234 346.9 346.9 348.5 343.8 357.0 610,229 348.73 -1.85%
2009-06-24 0 45.85 45.65 45.70 45.00 46.90 5,418,325 248,151,379 45.799 353.5 351.9 352.3 346.9 361.6 702,802 353.09 -0.65%
2009-06-23 0 46.15 46.15 46.45 44.90 46.50 5,660,589 259,541,794 45.851 355.8 355.8 358.1 346.2 358.5 734,226 353.49 -0.65%
2009-06-22 0 46.45 46.45 46.50 46.05 46.70 6,016,668 278,974,433 46.367 358.1 358.1 358.5 355.0 360.0 780,412 357.47 1.09%
2009-06-19 0 45.95 45.90 46.15 45.75 46.60 4,286,378 198,369,281 46.279 354.3 353.9 355.8 352.7 359.3 555,979 356.79 0.33%
2009-06-18 0 45.80 45.90 45.95 44.65 46.00 5,168,508 235,211,193 45.509 353.1 353.9 354.3 344.2 354.6 670,399 350.85 2.23%
2009-06-17 0 44.80 44.80 44.90 44.30 45.70 5,493,161 247,210,473 45.003 345.4 345.4 346.2 341.5 352.3 712,509 346.96 1.01%
2009-06-16 0 44.35 44.30 44.35 44.00 46.80 7,968,128 356,981,667 44.801 341.9 341.5 341.9 339.2 360.8 1,033,533 345.40 -2.10%
2009-06-15 0 45.30 45.30 45.35 45.00 47.35 7,421,073 339,014,425 45.683 349.2 349.2 349.6 346.9 365.0 962,575 352.20 -3.21%
2009-06-12 0 46.80 46.70 46.80 46.60 47.80 4,355,356 205,327,071 47.144 360.8 360.0 360.8 359.3 368.5 564,926 363.46 0.00%
2009-06-11 0 46.80 46.80 46.90 46.40 48.00 9,881,331 465,169,611 47.076 360.8 360.8 361.6 357.7 370.1 1,281,691 362.93 -3.80%
2009-06-10 0 48.65 48.65 49.00 48.50 49.50 7,927,292 388,829,121 49.049 375.1 375.1 377.8 373.9 381.6 1,028,236 378.15 1.88%
2009-06-09 0 47.75 47.75 47.80 47.10 48.60 5,877,171 280,680,021 47.758 368.1 368.1 368.5 363.1 374.7 762,318 368.19 0.95%
2009-06-08 0 47.30 47.25 47.30 46.55 47.70 4,302,792 203,386,951 47.269 364.7 364.3 364.7 358.9 367.7 558,108 364.42 -1.36%
2009-06-05 0 47.95 47.75 47.80 46.75 48.80 9,575,833 456,119,578 47.632 369.7 368.1 368.5 360.4 376.2 1,242,066 367.23 -0.93%
2009-06-04 0 48.40 48.20 48.40 47.50 49.70 8,852,701 427,179,571 48.254 373.1 371.6 373.1 366.2 383.2 1,148,270 372.02 -3.78%
2009-06-03 0 50.30 50.20 50.40 50.10 51.55 6,791,192 343,489,697 50.579 387.8 387.0 388.6 386.3 397.4 880,875 389.94 -0.40%
2009-06-02 0 50.50 50.45 50.50 50.15 51.85 5,688,682 290,727,395 51.106 389.3 388.9 389.3 386.6 399.7 737,870 394.01 -0.20%
2009-06-01 0 50.60 50.60 50.85 49.70 50.90 6,573,674 330,417,335 50.264 390.1 390.1 392.0 383.2 392.4 852,661 387.51 2.74%
2009-05-29 0 49.25 48.95 49.15 48.90 50.00 10,819,369 536,043,497 49.545 379.7 377.4 378.9 377.0 385.5 1,403,363 381.97 1.76%
2009-05-27 0 48.40 48.30 48.40 47.70 49.35 4,863,145 236,524,529 48.636 373.1 372.4 373.1 367.7 380.5 630,791 374.97 2.33%
2009-05-26 0 47.30 47.30 47.40 46.70 48.70 4,428,713 210,014,255 47.421 364.7 364.7 365.4 360.0 375.5 574,441 365.60 -1.66%
2009-05-25 0 48.10 48.15 48.35 47.70 49.50 2,688,600 129,921,696 48.323 370.8 371.2 372.8 367.7 381.6 348,734 372.55 -0.72%
2009-05-22 0 48.45 48.50 48.55 47.25 49.25 3,947,500 191,068,025 48.402 373.5 373.9 374.3 364.3 379.7 512,024 373.16 -0.92%
2009-05-21 0 48.90 48.75 48.80 48.55 50.05 2,962,768 146,199,215 49.345 377.0 375.8 376.2 374.3 385.9 384,296 380.43 -1.91%
2009-05-20 0 49.85 49.60 49.85 49.65 50.80 4,234,191 212,196,582 50.115 384.3 382.4 384.3 382.8 391.6 549,210 386.37 0.10%
2009-05-19 0 49.80 49.45 49.50 48.70 50.05 4,175,617 205,024,006 49.100 383.9 381.2 381.6 375.5 385.9 541,613 378.54 4.40%
2009-05-18 0 47.70 47.55 47.70 45.60 47.80 8,748,640 407,077,680 46.530 367.7 366.6 367.7 351.6 368.5 1,134,772 358.73 -2.45%
2009-05-15 0 48.90 48.85 48.90 48.80 50.10 3,791,468 187,463,658 49.444 377.0 376.6 377.0 376.2 386.3 491,785 381.19 0.41%
2009-05-14 0 48.70 48.60 48.70 48.35 50.50 4,459,672 219,499,147 49.219 375.5 374.7 375.5 372.8 389.3 578,457 379.46 -4.51%
2009-05-13 0 51.00 50.90 51.00 49.50 52.50 7,291,770 374,670,235 51.383 393.2 392.4 393.2 381.6 404.8 945,804 396.14 3.03%
2009-05-12 0 49.50 49.50 49.90 49.10 50.50 8,140,398 407,068,878 50.006 381.6 381.6 384.7 378.5 389.3 1,055,878 385.53 0.00%
2009-05-11 0 49.50 49.50 49.55 48.60 50.30 7,321,450 363,109,001 49.595 381.6 381.6 382.0 374.7 387.8 949,653 382.36 -3.32%
2009-05-08 0 51.20 51.15 51.20 50.70 56.50 9,839,279 525,195,548 53.377 394.7 394.3 394.7 390.9 435.6 1,276,237 411.52 -9.94%
2009-05-07 0 56.85 56.70 56.85 55.00 58.00 7,811,189 440,218,445 56.357 438.3 437.1 438.3 424.0 447.2 1,013,177 434.49 4.41%
2009-05-06 0 54.45 53.85 54.45 50.85 54.50 3,878,779 203,867,921 52.560 419.8 415.2 419.8 392.0 420.2 503,110 405.22 6.45%
2009-05-05 0 51.15 51.05 51.15 49.25 52.00 9,489,078 477,382,058 50.309 394.3 393.6 394.3 379.7 400.9 1,230,813 387.86 5.46%
2009-05-04 0 48.50 48.75 48.95 47.85 49.00 10,486,807 503,573,303 48.020 373.9 375.8 377.4 368.9 377.8 1,360,227 370.21 1.36%
2009-04-30 0 47.85 47.85 47.90 45.90 48.25 11,697,317 547,346,129 46.792 368.9 368.9 369.3 353.9 372.0 1,517,240 360.75 5.16%
2009-04-29 0 45.50 45.45 45.60 44.80 46.55 6,227,234 283,663,503 45.552 350.8 350.4 351.6 345.4 358.9 807,724 351.19 0.55%
2009-04-28 0 45.25 45.30 45.45 44.20 46.50 5,696,885 258,659,471 45.404 348.9 349.2 350.4 340.8 358.5 738,934 350.04 0.22%
2009-04-27 0 45.15 45.15 45.20 44.20 45.50 4,076,527 182,733,925 44.826 348.1 348.1 348.5 340.8 350.8 528,760 345.59 -2.06%
2009-04-24 0 46.10 45.80 46.00 44.80 47.90 5,309,165 244,250,174 46.005 355.4 353.1 354.6 345.4 369.3 688,643 354.68 1.21%
2009-04-23 0 45.55 45.50 45.60 43.05 45.70 10,376,380 461,392,030 44.466 351.2 350.8 351.6 331.9 352.3 1,345,903 342.81 6.05%
2009-04-22 0 42.95 42.90 42.95 42.50 43.50 8,354,390 359,655,886 43.050 331.1 330.7 331.1 327.7 335.4 1,083,634 331.90 1.06%
2009-04-21 0 42.50 42.50 42.60 40.50 43.20 6,828,087 287,349,017 42.083 327.7 327.7 328.4 312.2 333.1 885,660 324.45 1.31%
2009-04-20 0 41.95 41.90 41.95 41.20 42.40 4,818,509 201,968,587 41.915 323.4 323.0 323.4 317.6 326.9 625,001 323.15 -0.59%
2009-04-17 0 42.20 42.25 42.30 41.10 42.50 14,809,056 620,338,845 41.889 325.3 325.7 326.1 316.9 327.7 1,920,859 322.95 5.37%
2009-04-16 0 40.05 40.00 40.10 38.80 40.50 18,593,069 732,445,981 39.393 308.8 308.4 309.2 299.1 312.2 2,411,677 303.71 4.98%
2009-04-15 0 38.15 38.10 38.15 37.70 39.35 17,205,856 658,657,414 38.281 294.1 293.7 294.1 290.7 303.4 2,231,744 295.13 -2.05%
2009-04-14 0 38.95 39.00 39.05 38.40 40.10 18,618,306 731,947,498 39.313 300.3 300.7 301.1 296.0 309.2 2,414,950 303.09 -1.27%
2009-04-09 0 39.45 39.45 39.50 38.90 40.30 15,884,253 633,219,271 39.865 304.1 304.1 304.5 299.9 310.7 2,060,321 307.34 -4.59%
2009-04-08 0 41.35 41.15 41.25 40.55 43.95 8,809,500 365,529,400 41.493 318.8 317.3 318.0 312.6 338.8 1,142,666 319.89 -5.92%
2009-04-07 0 43.95 43.70 43.85 41.40 44.25 6,472,469 279,015,988 43.108 338.8 336.9 338.1 319.2 341.1 839,533 332.35 2.21%
2009-04-06 0 43.00 42.80 42.95 42.05 43.00 8,904,224 381,441,125 42.838 331.5 330.0 331.1 324.2 331.5 1,154,952 330.27 0.00%
2009-04-03 0 43.00 42.85 42.90 42.65 44.60 10,416,343 451,753,454 43.370 331.5 330.4 330.7 328.8 343.8 1,351,087 334.36 0.00%
2009-04-02 0 43.00 42.70 42.90 40.20 43.50 15,927,720 662,421,680 41.589 331.5 329.2 330.7 309.9 335.4 2,065,959 320.64 8.59%
2009-04-01 0 39.60 39.45 39.50 39.15 40.60 14,152,385 563,175,295 39.794 305.3 304.1 304.5 301.8 313.0 1,835,683 306.79 0.25%
2009-03-31 0 39.50 39.50 39.70 38.20 41.90 20,687,940 829,145,618 40.079 304.5 304.5 306.1 294.5 323.0 2,683,399 308.99 -0.63%
2009-03-30 0 39.75 39.70 39.75 37.75 40.75 28,602,451 1,122,968,137 39.261 306.5 306.1 306.5 291.0 314.2 3,709,978 302.69 -6.03%
2009-03-27 0 43.10 43.05 43.10 42.95 46.00 12,284,654 536,887,124 43.704 326.1 325.7 326.1 325.0 348.1 1,623,558 330.69 -9.93%
2009-03-26 0 47.85 47.80 47.95 46.65 49.00 3,661,984 175,553,246 47.939 362.1 361.7 362.8 353.0 370.8 483,973 362.73 3.01%
2009-03-25 0 46.45 46.35 46.95 45.95 48.60 4,389,065 206,860,521 47.131 351.5 350.7 355.2 347.7 367.7 580,065 356.62 -0.11%
2009-03-24 0 46.50 46.55 46.60 45.30 48.00 5,307,140 248,158,361 46.759 351.8 352.2 352.6 342.8 363.2 701,400 353.80 -4.71%
2009-03-23 0 48.80 48.80 49.00 48.00 52.00 8,467,558 412,809,795 48.752 369.2 369.2 370.8 363.2 393.5 1,119,085 368.88 6.09%
2009-03-20 0 46.00 45.75 46.00 44.60 47.20 7,998,911 365,203,935 45.657 348.1 346.2 348.1 337.5 357.1 1,057,148 345.46 4.07%
2009-03-19 0 44.20 44.20 44.25 41.80 44.50 7,585,617 329,945,689 43.496 334.4 334.4 334.8 316.3 336.7 1,002,526 329.11 7.02%
2009-03-18 0 41.30 41.20 41.30 40.50 41.50 2,659,870 109,318,167 41.099 312.5 311.7 312.5 306.4 314.0 351,532 310.98 3.25%
2009-03-17 0 40.00 39.90 40.00 38.75 41.10 3,341,389 133,800,549 40.043 302.7 301.9 302.7 293.2 311.0 441,603 302.99 3.76%
2009-03-16 0 38.55 38.55 38.70 37.65 39.00 6,758,323 259,212,994 38.355 291.7 291.7 292.8 284.9 295.1 893,190 290.21 -1.41%
2009-03-13 0 39.10 39.00 39.10 38.10 39.25 5,098,313 197,545,298 38.747 295.9 295.1 295.9 288.3 297.0 673,801 293.18 0.51%
2009-03-12 0 38.90 38.75 38.90 37.15 38.90 3,695,771 140,438,984 38.000 294.3 293.2 294.3 281.1 294.3 488,439 287.53 2.77%
2009-03-11 0 37.85 37.85 38.00 37.85 40.00 4,975,668 191,725,212 38.533 286.4 286.4 287.5 286.4 302.7 657,592 291.56 -1.56%
2009-03-10 0 38.45 38.40 38.45 37.50 38.95 3,191,414 121,533,202 38.081 290.9 290.6 290.9 283.7 294.7 421,782 288.14 1.05%
2009-03-09 0 38.05 38.05 38.60 38.05 39.50 4,065,200 157,258,084 38.684 287.9 287.9 292.1 287.9 298.9 537,263 292.70 -6.28%
2009-03-06 0 40.60 40.50 40.60 40.00 40.90 2,169,800 88,047,170 40.578 307.2 306.4 307.2 302.7 309.5 286,764 307.04 -0.73%
2009-03-05 0 40.90 40.85 40.90 40.70 42.95 4,152,720 171,593,866 41.321 309.5 309.1 309.5 308.0 325.0 548,830 312.65 -4.99%
2009-03-04 0 43.05 42.65 43.05 41.15 43.20 2,002,171 84,632,150 42.270 325.7 322.7 325.7 311.4 326.9 264,610 319.84 3.11%
2009-03-03 0 41.75 41.60 41.75 40.50 42.30 2,099,000 87,131,392 41.511 315.9 314.8 315.9 306.4 320.1 277,407 314.09 2.33%
2009-03-02 0 40.80 40.80 40.85 40.05 42.25 3,200,742 131,678,156 41.140 308.7 308.7 309.1 303.0 319.7 423,015 311.28 -3.43%
2009-02-27 0 42.25 42.25 42.70 42.25 45.40 5,171,726 226,298,503 43.757 319.7 319.7 323.1 319.7 343.5 683,503 331.09 -3.10%
2009-02-26 0 43.60 43.60 43.85 43.20 44.45 4,230,193 184,734,344 43.670 329.9 329.9 331.8 326.9 336.3 559,069 330.43 1.99%
2009-02-25 0 42.75 42.75 43.00 41.35 43.55 2,262,129 96,304,122 42.572 323.5 323.5 325.4 312.9 329.5 298,966 322.12 0.23%
2009-02-24 0 42.65 42.65 42.70 41.50 43.60 3,233,045 138,072,384 42.707 322.7 322.7 323.1 314.0 329.9 427,284 323.14 -5.01%
2009-02-23 0 44.90 44.90 45.00 43.25 45.60 3,650,875 163,312,092 44.732 339.7 339.7 340.5 327.3 345.0 482,505 338.47 3.82%
2009-02-20 0 43.25 42.80 43.25 42.15 43.35 3,395,002 145,021,779 42.716 327.3 323.8 327.3 318.9 328.0 448,689 323.21 -3.03%
2009-02-19 0 44.60 44.30 44.60 41.45 44.60 2,807,406 122,068,212 43.481 337.5 335.2 337.5 313.6 337.5 371,031 329.00 4.69%
2009-02-18 0 42.60 42.15 42.60 40.15 42.80 3,990,918 168,047,417 42.107 322.3 318.9 322.3 303.8 323.8 527,446 318.61 3.78%
2009-02-17 0 41.05 40.90 41.05 40.30 43.15 4,076,704 168,507,807 41.334 310.6 309.5 310.6 304.9 326.5 538,783 312.76 -5.85%
2009-02-16 0 43.60 42.95 43.60 41.45 43.60 3,352,460 141,913,030 42.331 329.9 325.0 329.9 313.6 329.9 443,066 320.30 1.28%
2009-02-13 0 43.05 43.00 43.05 41.50 43.45 4,311,764 183,039,534 42.451 325.7 325.4 325.7 314.0 328.8 569,849 321.21 5.39%
2009-02-12 0 40.85 40.85 41.00 40.00 41.30 2,390,223 96,910,716 40.545 309.1 309.1 310.2 302.7 312.5 315,895 306.78 1.24%
2009-02-11 0 40.35 40.35 40.40 39.25 41.10 2,287,626 91,277,716 39.901 305.3 305.3 305.7 297.0 311.0 302,336 301.91 -0.74%
2009-02-10 0 40.65 40.65 40.85 40.05 41.50 5,663,000 232,131,016 40.991 307.6 307.6 309.1 303.0 314.0 748,431 310.16 -2.52%
2009-02-09 0 41.70 41.70 41.85 41.30 42.95 4,907,240 205,617,077 41.901 315.5 315.5 316.7 312.5 325.0 648,548 317.04 1.71%
2009-02-06 0 41.00 41.00 41.05 37.55 41.45 8,628,845 342,206,808 39.658 310.2 310.2 310.6 284.1 313.6 1,140,401 300.08 11.72%
2009-02-05 0 36.70 36.60 36.70 35.70 39.70 8,858,560 330,870,397 37.350 277.7 276.9 277.7 270.1 300.4 1,170,761 282.61 -4.80%
2009-02-04 0 38.55 38.55 38.60 38.05 39.90 3,460,300 133,932,610 38.705 291.7 291.7 292.1 287.9 301.9 457,318 292.87 1.58%
2009-02-03 0 37.95 37.95 38.00 37.60 41.00 3,913,707 151,959,950 38.828 287.1 287.1 287.5 284.5 310.2 517,241 293.79 -4.77%
2009-02-02 0 39.85 39.85 40.30 39.75 42.00 3,063,876 124,251,193 40.554 301.5 301.5 304.9 300.8 317.8 404,926 306.85 -4.67%
2009-01-30 0 41.80 41.40 41.80 40.30 41.80 3,700,486 151,375,102 40.907 316.3 313.3 316.3 304.9 316.3 489,062 309.52 2.83%
2009-01-29 0 40.65 40.50 40.65 39.60 42.90 5,753,500 235,405,832 40.915 307.6 306.4 307.6 299.6 324.6 760,391 309.59 3.04%
2009-01-23 0 39.45 39.45 39.50 38.05 40.75 3,212,400 128,205,410 39.910 298.5 298.5 298.9 287.9 308.3 424,556 301.98 0.64%
2009-01-22 0 39.20 39.20 39.30 37.70 39.75 1,441,139 55,878,074 38.774 296.6 296.6 297.4 285.3 300.8 190,463 293.38 1.82%
2009-01-21 0 38.50 38.35 38.50 37.80 39.90 2,903,263 112,368,489 38.704 291.3 290.2 291.3 286.0 301.9 383,700 292.86 -3.75%
2009-01-20 0 40.00 39.65 40.00 38.80 41.75 1,727,121 69,042,978 39.976 302.7 300.0 302.7 293.6 315.9 228,259 302.48 -1.36%
2009-01-19 0 40.55 40.20 40.55 39.75 43.10 3,156,850 128,324,701 40.650 306.8 304.2 306.8 300.8 326.1 417,214 307.58 -0.86%
2009-01-16 0 40.90 40.00 40.90 38.75 40.90 6,131,198 244,601,750 39.895 309.5 302.7 309.5 293.2 309.5 810,308 301.86 7.07%
2009-01-15 0 38.20 38.10 38.20 36.70 38.75 6,502,240 243,013,358 37.374 289.0 288.3 289.0 277.7 293.2 859,346 282.79 -5.91%
2009-01-14 0 40.60 40.60 40.70 40.45 42.95 2,010,651 83,199,561 41.379 307.2 307.2 308.0 306.1 325.0 265,731 313.10 -2.05%
2009-01-13 0 41.45 41.45 42.05 41.15 42.50 1,474,962 61,706,051 41.836 313.6 313.6 318.2 311.4 321.6 194,933 316.55 -3.72%
2009-01-12 0 43.05 43.05 43.15 41.80 44.20 1,676,551 72,467,660 43.224 325.7 325.7 326.5 316.3 334.4 221,575 327.06 0.70%
2009-01-09 0 42.75 42.60 42.75 42.25 44.40 2,345,488 101,570,592 43.305 323.5 322.3 323.5 319.7 336.0 309,983 327.66 -1.72%
2009-01-08 0 43.50 43.45 43.50 42.90 46.50 3,159,366 139,996,808 44.312 329.1 328.8 329.1 324.6 351.8 417,547 335.28 -5.43%
2009-01-07 0 46.00 45.25 46.00 45.10 46.95 3,972,877 183,425,388 46.169 348.1 342.4 348.1 341.2 355.2 525,061 349.34 3.37%
2009-01-06 0 44.50 44.50 44.55 43.95 45.00 1,895,253 84,425,914 44.546 336.7 336.7 337.1 332.5 340.5 250,479 337.06 1.37%
2009-01-05 0 43.90 43.70 43.90 42.90 46.15 2,293,274 99,733,343 43.490 332.2 330.7 332.2 324.6 349.2 303,083 329.06 -2.01%
2009-01-02 0 44.80 44.65 44.80 42.15 44.80 1,418,460 61,846,123 43.601 339.0 337.8 339.0 318.9 339.0 187,466 329.91 2.05%
2008-12-31 0 43.90 43.90 44.00 41.60 44.30 2,069,021 89,860,125 43.431 332.2 332.2 332.9 314.8 335.2 273,445 328.62 4.52%
2008-12-30 0 42.00 41.95 42.00 40.40 43.80 2,825,219 117,102,843 41.449 317.8 317.4 317.8 305.7 331.4 373,385 313.62 -2.33%
2008-12-29 0 43.00 42.55 43.00 39.50 43.00 1,153,939 48,144,434 41.722 325.4 322.0 325.4 298.9 325.4 152,506 315.69 3.99%
2008-12-24 0 41.35 41.25 41.35 40.50 41.90 1,474,970 60,814,958 41.231 312.9 312.1 312.9 306.4 317.0 194,934 311.98 0.36%
2008-12-23 0 41.20 41.20 41.50 40.10 44.00 2,980,118 123,219,422 41.347 311.7 311.7 314.0 303.4 332.9 393,857 312.85 0.12%
2008-12-22 0 41.15 41.15 41.30 41.15 44.60 2,926,484 125,732,116 42.964 311.4 311.4 312.5 311.4 337.5 386,768 325.08 -5.18%
2008-12-19 0 43.40 43.40 43.70 43.40 45.60 4,274,472 190,468,024 44.559 328.4 328.4 330.7 328.4 345.0 564,921 337.16 -5.86%
2008-12-18 0 46.10 45.50 46.10 44.15 46.20 5,962,565 271,643,651 45.558 348.8 344.3 348.8 334.1 349.6 788,021 344.72 4.77%
2008-12-17 0 44.00 44.00 44.40 44.00 48.50 6,595,937 303,703,681 46.044 332.9 332.9 336.0 332.9 367.0 871,729 348.39 -8.24%
2008-12-16 0 47.95 47.95 48.00 46.60 49.50 3,654,883 176,225,801 48.217 362.8 362.8 363.2 352.6 374.5 483,035 364.83 -0.72%
2008-12-15 0 48.30 48.20 48.30 44.70 49.00 2,292,560 109,774,233 47.883 365.5 364.7 365.5 338.2 370.8 302,988 362.31 6.15%
2008-12-12 0 45.50 44.90 45.50 43.30 47.75 5,834,847 263,792,410 45.210 344.3 339.7 344.3 327.6 361.3 771,142 342.08 -0.98%
2008-12-11 0 45.95 45.75 45.95 44.80 49.00 4,588,587 214,127,723 46.665 347.7 346.2 347.7 339.0 370.8 606,435 353.09 -8.28%
2008-12-10 0 50.10 50.10 50.20 44.00 51.55 6,841,882 330,061,001 48.241 379.1 379.1 379.8 332.9 390.1 904,233 365.02 13.22%
2008-12-09 0 44.25 44.25 45.00 42.90 45.95 3,185,981 142,085,172 44.597 334.8 334.8 340.5 324.6 347.7 421,064 337.44 -0.23%
2008-12-08 0 44.35 44.35 44.80 41.25 46.70 4,990,919 218,623,467 43.804 335.6 335.6 339.0 312.1 353.4 659,607 331.44 12.42%
2008-12-05 0 39.45 39.45 39.50 38.80 40.50 1,677,066 66,571,712 39.695 298.5 298.5 298.9 293.6 306.4 221,644 300.35 0.64%
2008-12-04 0 39.20 39.00 39.20 38.65 40.25 2,479,130 97,460,621 39.312 296.6 295.1 296.6 292.4 304.6 327,646 297.46 1.55%
2008-12-03 0 38.60 38.60 38.90 37.25 39.50 2,891,644 111,767,831 38.652 292.1 292.1 294.3 281.9 298.9 382,164 292.46 4.47%
2008-12-02 0 36.95 36.95 37.00 34.80 37.50 3,148,306 114,619,441 36.407 279.6 279.6 280.0 263.3 283.7 416,085 275.47 1.23%
2008-12-01 0 36.50 36.50 36.95 36.15 37.30 2,174,330 80,144,960 36.860 276.2 276.2 279.6 273.5 282.2 287,363 278.90 0.00%
2008-11-28 0 36.50 36.45 36.50 35.75 36.75 3,136,484 114,135,689 36.390 276.2 275.8 276.2 270.5 278.1 414,522 275.34 0.27%
2008-11-27 0 36.40 36.30 36.40 35.50 37.50 3,167,290 116,573,977 36.806 275.4 274.7 275.4 268.6 283.7 418,594 278.49 -0.55%
2008-11-26 0 36.60 36.60 36.70 36.10 37.20 4,556,863 167,786,679 36.821 276.9 276.9 277.7 273.2 281.5 602,242 278.60 -1.74%
2008-11-25 0 40.50 40.00 40.50 38.45 40.70 5,403,156 214,825,402 39.759 281.9 278.4 281.9 267.6 283.2 776,392 276.70 8.87%
2008-11-24 0 37.20 37.20 37.35 36.10 37.75 3,811,700 141,498,786 37.122 258.9 258.9 259.9 251.2 262.7 547,712 258.35 3.48%
2008-11-21 0 35.95 35.85 35.95 34.00 38.00 4,566,686 161,755,746 35.421 250.2 249.5 250.2 236.6 264.5 656,198 246.50 1.70%
2008-11-20 0 35.35 35.35 35.85 33.30 36.50 8,728,149 303,838,862 34.811 246.0 246.0 249.5 231.7 254.0 1,254,168 242.26 -4.20%
2008-11-19 0 36.90 36.90 37.00 36.45 40.80 4,338,107 163,494,724 37.688 256.8 256.8 257.5 253.7 283.9 623,353 262.28 -6.11%
2008-11-18 0 39.30 39.30 39.90 39.30 42.40 3,943,779 157,676,747 39.981 273.5 273.5 277.7 273.5 295.1 566,691 278.24 -5.30%
2008-11-17 0 41.50 41.00 41.50 40.00 43.00 3,354,551 137,360,384 40.947 288.8 285.3 288.8 278.4 299.3 482,023 284.97 3.75%
2008-11-14 0 40.00 40.00 40.10 39.40 40.50 3,751,061 149,497,081 39.855 278.4 278.4 279.1 274.2 281.9 538,999 277.36 1.52%
2008-11-13 0 39.40 39.40 39.45 39.00 40.20 6,421,954 254,454,495 39.623 274.2 274.2 274.5 271.4 279.8 922,786 275.75 -5.06%
2008-11-12 0 41.50 41.50 41.55 39.95 43.50 4,426,578 179,993,896 40.662 288.8 288.8 289.2 278.0 302.7 636,065 282.98 -0.24%
2008-11-11 0 41.60 41.60 41.70 41.30 45.00 3,779,260 162,174,694 42.912 289.5 289.5 290.2 287.4 313.2 543,051 298.64 -4.37%
2008-11-10 0 43.50 43.30 43.50 41.70 47.00 4,223,265 185,316,582 43.880 302.7 301.3 302.7 290.2 327.1 606,851 305.37 -0.68%
2008-11-07 0 43.80 42.80 43.80 39.15 44.20 3,471,594 145,813,483 42.002 304.8 297.9 304.8 272.5 307.6 498,842 292.30 9.50%
2008-11-06 0 40.00 40.00 40.10 39.50 42.20 6,379,336 259,476,394 40.675 278.4 278.4 279.1 274.9 293.7 916,662 283.07 -7.30%
2008-11-05 0 43.15 43.10 43.25 43.05 44.90 4,627,354 201,311,081 43.505 300.3 299.9 301.0 299.6 312.5 664,915 302.76 5.12%
2008-11-04 0 41.05 41.05 41.15 38.55 42.50 2,495,867 101,333,615 40.601 285.7 285.7 286.4 268.3 295.8 358,637 282.55 -0.12%
2008-11-03 0 41.10 40.50 41.10 40.20 47.90 4,239,687 181,701,485 42.857 286.0 281.9 286.0 279.8 333.4 609,211 298.26 -4.42%
2008-10-31 0 43.00 43.00 43.05 41.05 45.40 8,297,171 357,927,064 43.138 299.3 299.3 299.6 285.7 316.0 1,192,240 300.21 0.00%
2008-10-30 0 43.00 43.00 43.10 37.20 43.40 10,507,486 422,477,717 40.207 299.3 299.3 299.9 258.9 302.0 1,509,845 279.82 19.44%
2008-10-29 0 36.00 35.95 36.00 32.20 37.25 9,517,342 333,952,537 35.089 250.5 250.2 250.5 224.1 259.2 1,367,569 244.19 9.09%
2008-10-28 0 33.00 32.50 33.00 29.60 35.00 7,447,724 236,897,209 31.808 229.7 226.2 229.7 206.0 243.6 1,070,181 221.36 6.45%
2008-10-27 0 31.00 31.00 31.65 28.05 38.60 5,609,621 196,954,170 35.110 215.7 215.7 220.3 195.2 268.6 806,060 244.34 -15.18%
2008-10-24 0 36.55 36.50 36.55 35.60 40.00 4,293,975 158,002,608 36.796 254.4 254.0 254.4 247.8 278.4 617,011 256.08 -5.92%
2008-10-23 0 38.85 38.80 38.85 37.20 39.85 4,284,299 164,391,096 38.371 270.4 270.0 270.4 258.9 277.3 615,621 267.03 -4.07%
2008-10-22 0 40.50 40.50 40.80 37.40 42.95 6,142,868 252,320,446 41.075 281.9 281.9 283.9 260.3 298.9 882,683 285.86 -1.22%
2008-10-21 0 41.00 40.95 41.00 36.50 41.00 5,165,678 203,534,302 39.401 285.3 285.0 285.3 254.0 285.3 742,268 274.21 0.00%
2008-10-20 0 41.00 40.95 41.00 40.15 41.50 5,757,557 235,563,584 40.914 285.3 285.0 285.3 279.4 288.8 827,317 284.73 -3.98%
2008-10-17 0 42.70 42.65 42.70 40.70 43.15 4,982,417 209,025,889 41.953 297.2 296.8 297.2 283.2 300.3 715,935 291.96 -2.51%
2008-10-16 0 43.80 43.75 43.80 40.75 44.00 5,008,100 214,113,370 42.753 304.8 304.5 304.8 283.6 306.2 719,626 297.53 -3.74%
2008-10-15 0 45.50 45.50 46.00 45.50 49.85 3,524,415 168,334,846 47.762 316.6 316.6 320.1 316.6 346.9 506,432 332.39 -10.61%
2008-10-14 0 50.90 50.70 50.90 49.70 51.90 6,384,357 325,173,876 50.933 354.2 352.8 354.2 345.9 361.2 917,383 354.46 3.56%
2008-10-13 0 49.15 49.10 49.15 44.80 49.50 4,144,084 193,156,557 46.610 342.1 341.7 342.1 311.8 344.5 595,473 324.37 10.45%
2008-10-10 0 44.50 44.50 44.65 40.40 45.35 7,317,759 313,856,999 42.890 309.7 309.7 310.7 281.2 315.6 1,051,506 298.48 -6.02%
2008-10-09 0 47.35 47.35 47.40 45.25 48.30 4,812,035 227,079,099 47.190 329.5 329.5 329.9 314.9 336.1 691,453 328.41 4.07%
2008-10-08 0 45.50 45.45 45.50 43.00 46.00 9,733,134 436,675,191 44.865 316.6 316.3 316.6 299.3 320.1 1,398,577 312.23 -1.19%
2008-10-06 0 46.05 46.05 46.45 45.25 47.95 5,952,510 276,764,094 46.495 320.5 320.5 323.3 314.9 333.7 855,330 323.58 -0.43%
2008-10-03 0 46.25 46.20 46.25 44.35 46.95 4,999,821 229,691,706 45.940 321.9 321.5 321.9 308.6 326.7 718,436 319.71 1.98%
2008-10-02 0 45.35 45.35 45.40 45.00 48.20 7,869,634 358,349,705 45.536 315.6 315.6 316.0 313.2 335.4 1,130,806 316.90 -4.22%
2008-09-30 0 47.35 47.35 48.35 44.20 48.65 7,409,375 343,649,071 46.380 329.5 329.5 336.5 307.6 338.6 1,064,671 322.78 -1.76%
2008-09-29 0 48.20 48.20 48.25 48.05 53.20 4,091,345 203,900,648 49.837 335.4 335.4 335.8 334.4 370.2 587,895 346.83 -6.23%
2008-09-26 0 51.40 51.40 51.45 50.50 52.00 5,605,534 288,312,190 51.433 357.7 357.7 358.1 351.4 361.9 805,472 357.94 -0.29%
2008-09-25 0 51.55 51.50 51.55 51.15 52.45 5,254,077 272,722,201 51.907 358.8 358.4 358.8 356.0 365.0 754,971 361.24 0.10%
2008-09-24 0 51.50 51.50 51.80 51.50 54.35 6,916,234 365,785,004 52.888 358.4 358.4 360.5 358.4 378.2 993,810 368.06 -3.74%
2008-09-23 0 53.50 53.50 53.55 53.50 55.80 6,953,843 377,193,983 54.243 372.3 372.3 372.7 372.3 388.3 999,214 377.49 -6.06%
2008-09-22 0 56.95 56.90 56.95 55.45 58.85 7,175,724 404,821,944 56.415 396.3 396.0 396.3 385.9 409.6 1,031,097 392.61 2.06%
2008-09-19 0 55.80 55.65 55.80 54.45 57.50 9,143,601 504,891,198 55.218 388.3 387.3 388.3 378.9 400.2 1,313,866 384.28 2.20%
2008-09-18 0 54.60 54.50 54.60 51.80 55.10 8,884,389 474,421,099 53.399 380.0 379.3 380.0 360.5 383.5 1,276,619 371.62 1.11%
2008-09-17 0 54.00 54.00 54.05 53.50 55.25 6,015,084 326,274,026 54.243 375.8 375.8 376.2 372.3 384.5 864,322 377.49 0.47%
2008-09-16 0 53.75 53.75 53.80 53.00 57.00 6,452,113 350,337,096 54.298 374.1 374.1 374.4 368.8 396.7 927,119 377.88 -6.52%
2008-09-12 0 57.50 57.45 57.50 57.00 60.25 6,578,927 382,573,091 58.151 400.2 399.8 400.2 396.7 419.3 945,342 404.69 -3.04%
2008-09-11 0 59.30 59.15 59.30 58.00 60.00 6,708,479 395,821,831 59.003 412.7 411.6 412.7 403.6 417.6 963,957 410.62 2.24%
2008-09-10 0 58.00 58.00 58.15 57.60 59.05 6,808,220 397,188,453 58.340 403.6 403.6 404.7 400.9 410.9 978,289 406.00 -4.61%
2008-09-09 0 60.80 60.80 60.85 60.35 63.20 10,947,995 674,593,196 61.618 423.1 423.1 423.5 420.0 439.8 1,573,143 428.82 -5.00%
2008-09-08 0 64.00 63.60 64.00 61.65 64.35 14,559,865 917,964,440 63.048 445.4 442.6 445.4 429.0 447.8 2,092,141 438.77 6.93%
2008-09-05 0 59.85 59.85 59.95 56.20 60.55 16,079,409 948,653,657 58.998 416.5 416.5 417.2 391.1 421.4 2,310,488 410.59 1.87%
2008-09-04 0 58.75 58.75 58.80 57.10 59.80 11,889,900 694,855,454 58.441 408.9 408.9 409.2 397.4 416.2 1,708,488 406.71 -2.25%
2008-09-03 0 60.10 60.10 60.25 60.00 62.85 9,969,614 602,512,189 60.435 418.3 418.3 419.3 417.6 437.4 1,432,557 420.59 -5.06%
2008-09-02 0 63.30 63.30 63.45 60.65 63.95 8,950,698 552,899,185 61.772 440.5 440.5 441.6 422.1 445.0 1,286,147 429.89 3.60%
2008-09-01 0 61.10 61.10 61.25 60.15 63.55 22,939,910 1,404,531,563 61.227 425.2 425.2 426.3 418.6 442.3 3,296,290 426.09 -6.00%
2008-08-29 0 65.00 65.00 65.10 65.00 67.30 25,255,226 1,667,389,658 66.022 452.4 452.4 453.1 452.4 468.4 3,628,983 459.46 -1.52%
2008-08-28 0 66.00 66.00 66.10 64.50 70.65 43,263,626 2,887,993,277 66.753 459.3 459.3 460.0 448.9 491.7 6,216,653 464.56 -17.91%
2008-08-27 0 80.40 80.30 80.40 78.50 80.50 3,227,672 256,296,221 79.406 559.5 558.8 559.5 546.3 560.2 463,792 552.61 -0.25%
2008-08-26 0 80.60 80.60 81.00 78.50 81.90 3,005,105 242,530,112 80.706 560.9 560.9 563.7 546.3 570.0 431,811 561.66 1.51%
2008-08-25 0 79.40 79.30 79.40 78.50 79.40 3,905,916 308,560,098 78.998 552.6 551.9 552.6 546.3 552.6 561,250 549.77 4.75%
2008-08-21 0 75.80 75.65 75.80 74.50 79.20 4,115,983 313,786,870 76.236 527.5 526.5 527.5 518.5 551.2 591,435 530.55 -0.92%
2008-08-20 0 76.50 76.50 76.55 73.60 78.70 4,847,555 371,118,212 76.558 532.4 532.4 532.7 512.2 547.7 696,557 532.79 4.58%
2008-08-19 0 73.15 73.10 73.15 72.40 76.90 3,633,343 271,709,543 74.782 509.1 508.7 509.1 503.9 535.2 522,084 520.43 -4.38%
2008-08-18 0 76.50 76.45 76.50 76.00 79.80 4,202,894 325,175,827 77.370 532.4 532.0 532.4 528.9 555.4 603,924 538.44 -2.55%
2008-08-15 0 78.50 78.45 78.50 76.80 81.55 4,484,232 353,050,634 78.732 546.3 546.0 546.3 534.5 567.5 644,350 547.92 -2.48%
2008-08-14 0 80.50 80.50 80.55 80.50 82.35 3,808,562 309,259,643 81.201 560.2 560.2 560.6 560.2 573.1 547,261 565.10 -0.37%
2008-08-13 0 80.80 80.80 80.95 80.35 82.50 3,333,520 270,739,294 81.217 562.3 562.3 563.4 559.2 574.1 479,001 565.22 -2.47%
2008-08-12 0 82.85 82.85 83.00 80.20 84.00 7,057,480 578,568,991 81.980 576.6 576.6 577.6 558.1 584.6 1,014,106 570.52 1.66%
2008-08-11 0 81.50 81.45 81.50 80.50 83.60 7,194,337 586,848,743 81.571 567.2 566.8 567.2 560.2 581.8 1,033,771 567.68 -2.51%
2008-08-08 0 83.60 83.60 83.65 82.15 85.00 4,649,956 389,877,119 83.845 581.8 581.8 582.1 571.7 591.5 668,163 583.51 0.72%
2008-08-07 0 83.00 83.00 83.15 82.00 84.55 6,850,098 569,375,202 83.119 577.6 577.6 578.7 570.7 588.4 984,307 578.45 3.75%
2008-08-05 0 80.00 80.00 80.15 79.00 80.95 3,965,165 317,365,657 80.038 556.7 556.7 557.8 549.8 563.4 569,764 557.01 0.00%
2008-08-04 0 80.00 80.00 80.10 79.80 81.65 3,410,652 273,426,140 80.168 556.7 556.7 557.4 555.4 568.2 490,085 557.92 -1.96%
2008-08-01 0 81.60 81.55 81.60 80.00 84.00 5,938,500 480,255,417 80.872 567.9 567.5 567.9 556.7 584.6 853,317 562.81 -2.68%
2008-07-31 0 83.85 83.85 84.65 83.40 87.00 3,819,870 323,311,815 84.639 583.5 583.5 589.1 580.4 605.5 548,886 589.03 -1.99%
2008-07-30 0 85.55 85.50 85.55 84.55 85.95 2,779,700 236,567,608 85.105 595.4 595.0 595.4 588.4 598.2 399,422 592.28 2.89%
2008-07-29 0 83.15 83.15 83.30 83.00 83.90 2,648,292 220,902,246 83.413 578.7 578.7 579.7 577.6 583.9 380,539 580.50 -3.54%
2008-07-28 0 86.20 86.20 86.45 84.65 87.00 3,328,480 285,948,444 85.910 599.9 599.9 601.6 589.1 605.5 478,277 597.87 1.65%
2008-07-25 0 84.80 84.80 85.00 84.05 86.00 2,827,373 240,604,195 85.098 590.1 590.1 591.5 584.9 598.5 406,272 592.22 -1.17%
2008-07-24 0 85.80 85.70 85.80 84.05 87.00 2,520,035 215,839,330 85.649 597.1 596.4 597.1 584.9 605.5 362,110 596.06 -0.92%
2008-07-23 0 86.60 86.40 86.60 81.50 86.60 2,508,185 211,786,535 84.438 602.7 601.3 602.7 567.2 602.7 360,407 587.63 5.61%
2008-07-22 0 82.00 82.00 82.30 81.30 84.00 3,677,444 302,815,255 82.344 570.7 570.7 572.8 565.8 584.6 528,421 573.06 -2.26%
2008-07-21 0 83.90 83.90 83.95 82.80 86.20 5,102,522 432,264,905 84.716 583.9 583.9 584.2 576.2 599.9 733,193 589.56 -0.59%
2008-07-18 0 84.40 84.20 84.40 83.50 85.50 3,487,062 294,535,726 84.465 587.4 586.0 587.4 581.1 595.0 501,064 587.82 0.96%
2008-07-17 0 83.60 83.40 83.60 82.50 84.20 4,504,944 375,243,712 83.296 581.8 580.4 581.8 574.1 586.0 647,326 579.68 2.77%
2008-07-16 0 81.35 81.35 81.40 78.80 82.50 6,890,001 554,163,519 80.430 566.1 566.1 566.5 548.4 574.1 990,041 559.74 4.29%
2008-07-15 0 78.00 78.00 78.05 76.20 78.65 5,399,418 419,007,521 77.602 542.8 542.8 543.2 530.3 547.3 775,855 540.06 0.52%
2008-07-14 0 77.60 77.60 77.70 76.80 78.30 3,973,414 308,353,215 77.604 540.0 540.0 540.7 534.5 544.9 570,949 540.07 -0.83%
2008-07-11 0 78.25 78.25 78.30 77.70 79.20 3,813,453 299,664,181 78.581 544.6 544.6 544.9 540.7 551.2 547,964 546.87 0.19%
2008-07-10 0 78.10 78.10 78.30 78.00 79.45 2,847,775 223,064,120 78.329 543.5 543.5 544.9 542.8 552.9 409,204 545.12 -1.26%
2008-07-09 0 79.10 79.05 79.10 78.50 82.95 4,737,307 378,320,243 79.860 550.5 550.1 550.5 546.3 577.3 680,715 555.77 -1.13%
2008-07-08 0 80.00 79.95 80.00 79.60 83.70 4,981,007 401,490,799 80.604 556.7 556.4 556.7 554.0 582.5 715,733 560.95 -4.76%
2008-07-07 0 84.00 83.95 84.00 80.50 84.40 2,474,687 206,124,468 83.293 584.6 584.2 584.6 560.2 587.4 355,594 579.66 3.07%
2008-07-04 0 81.50 81.10 81.50 79.55 81.50 1,906,710 152,980,310 80.233 567.2 564.4 567.2 553.6 567.2 273,980 558.36 1.75%
2008-07-03 0 80.10 80.00 80.10 78.00 81.00 3,750,698 299,165,838 79.763 557.4 556.7 557.4 542.8 563.7 538,947 555.09 1.97%
2008-07-02 0 78.55 78.55 78.75 78.55 82.40 4,355,778 349,644,489 80.271 546.7 546.7 548.0 546.7 573.4 625,892 558.63 -3.02%
2008-06-30 0 81.00 80.95 81.00 80.20 82.80 4,132,399 335,400,711 81.164 563.7 563.4 563.7 558.1 576.2 593,794 564.84 0.00%
2008-06-27 0 81.00 81.00 81.10 80.20 82.20 4,621,801 375,006,753 81.139 563.7 563.7 564.4 558.1 572.1 664,118 564.67 -1.82%
2008-06-26 0 82.50 82.50 82.85 82.50 85.95 3,842,639 322,404,273 83.902 574.1 574.1 576.6 574.1 598.2 552,158 583.90 -4.07%
2008-06-25 0 86.00 85.95 86.00 85.60 90.00 1,943,549 168,257,449 86.572 598.5 598.2 598.5 595.7 626.3 279,273 602.48 -1.66%
2008-06-24 0 87.45 87.45 87.75 86.70 88.45 1,672,254 146,294,638 87.484 608.6 608.6 610.7 603.4 615.6 240,290 608.83 -0.46%
2008-06-23 0 87.85 87.85 87.95 85.00 88.55 2,855,089 247,020,169 86.519 611.4 611.4 612.1 591.5 616.2 410,254 602.11 -0.23%
2008-06-20 0 88.05 88.05 88.15 87.05 90.00 4,539,506 403,860,206 88.966 612.8 612.8 613.5 605.8 626.3 652,292 619.14 2.09%
2008-06-19 0 86.25 86.20 86.25 82.40 89.00 5,668,941 490,120,010 86.457 600.2 599.9 600.2 573.4 619.4 814,584 601.68 2.68%
2008-06-18 0 84.00 83.95 84.00 82.00 84.35 2,212,783 184,212,366 83.249 584.6 584.2 584.6 570.7 587.0 317,960 579.36 1.69%
2008-06-17 0 82.60 82.60 82.90 82.30 84.40 2,037,963 169,346,656 83.096 574.8 574.8 576.9 572.8 587.4 292,840 578.29 -2.07%
2008-06-16 0 84.35 84.15 84.35 82.50 84.35 3,129,939 261,591,404 83.577 587.0 585.6 587.0 574.1 587.0 449,748 581.64 2.87%
2008-06-13 0 82.00 82.00 82.20 82.00 84.40 4,297,736 356,879,004 83.039 570.7 570.7 572.1 570.7 587.4 617,552 577.89 -2.61%
2008-06-12 0 84.20 84.10 84.20 83.00 84.45 4,166,000 348,852,103 83.738 586.0 585.3 586.0 577.6 587.7 598,622 582.76 -3.27%
2008-06-11 0 87.05 86.45 87.05 84.75 87.25 3,704,589 317,710,708 85.761 605.8 601.6 605.8 589.8 607.2 532,321 596.84 2.41%
2008-06-10 0 85.00 85.00 85.30 85.00 87.20 5,726,822 489,691,458 85.508 591.5 591.5 593.6 591.5 606.9 822,901 595.08 -4.39%
2008-06-06 0 88.90 88.90 88.95 88.00 89.80 2,121,919 189,007,925 89.074 618.7 618.7 619.0 612.4 624.9 304,904 619.89 -0.39%
2008-06-05 0 89.25 88.95 89.25 86.90 89.25 3,111,842 274,238,094 88.127 621.1 619.0 621.1 604.8 621.1 447,148 613.31 0.85%
2008-06-04 0 88.50 88.50 88.85 88.20 90.80 2,889,031 257,322,357 89.069 615.9 615.9 618.3 613.8 631.9 415,132 619.86 -1.67%
2008-06-03 0 90.00 90.00 90.40 88.00 90.95 4,306,168 386,470,179 89.748 626.3 626.3 629.1 612.4 632.9 618,763 624.58 -1.80%
2008-06-02 0 91.65 91.60 91.65 90.10 92.20 3,865,028 352,923,053 91.312 637.8 637.5 637.8 627.0 641.6 555,375 635.47 0.49%
2008-05-30 0 91.20 91.20 91.80 90.80 92.20 3,146,600 287,223,310 91.281 634.7 634.7 638.9 631.9 641.6 452,142 635.25 -1.51%
2008-05-29 0 92.60 92.60 92.65 90.85 94.00 2,969,747 273,216,555 92.000 644.4 644.4 644.8 632.3 654.2 426,730 640.26 0.11%
2008-05-28 0 92.50 92.50 92.55 92.50 93.50 1,815,700 168,678,344 92.900 643.7 643.7 644.1 643.7 650.7 260,902 646.52 0.22%
2008-05-27 0 92.30 92.30 92.45 91.50 93.00 1,054,700 97,365,726 92.316 642.3 642.3 643.4 636.8 647.2 151,552 642.46 0.87%
2008-05-26 0 91.50 91.50 91.70 91.50 93.00 1,338,537 123,190,301 92.034 636.8 636.8 638.2 636.8 647.2 192,338 640.49 -2.24%
2008-05-23 0 93.60 93.15 93.80 91.25 94.00 5,535,700 510,947,592 92.300 651.4 648.3 652.8 635.0 654.2 795,438 642.35 3.03%
2008-05-22 0 90.85 90.80 91.15 89.50 91.25 2,609,735 235,344,225 90.179 632.3 631.9 634.3 622.9 635.0 374,999 627.59 -1.41%
2008-05-21 0 92.15 91.95 92.15 91.00 92.30 3,481,121 319,535,430 91.791 641.3 639.9 641.3 633.3 642.3 500,210 638.80 0.38%
2008-05-20 0 91.80 91.50 91.55 90.85 92.50 2,882,804 264,092,945 91.610 638.9 636.8 637.1 632.3 643.7 414,237 637.54 0.11%
2008-05-19 0 91.70 91.70 92.10 91.40 92.95 2,450,808 225,949,799 92.194 638.2 638.2 641.0 636.1 646.9 352,162 641.61 -0.92%
2008-05-16 0 92.55 92.55 92.70 92.05 93.00 2,357,462 218,333,257 92.614 644.1 644.1 645.1 640.6 647.2 338,749 644.53 0.65%
2008-05-15 0 91.95 91.50 91.75 90.80 94.00 3,371,296 309,867,218 91.913 639.9 636.8 638.5 631.9 654.2 484,429 639.65 -1.24%
2008-05-14 0 93.10 92.95 93.10 92.00 94.05 2,788,955 258,904,419 92.832 647.9 646.9 647.9 640.3 654.5 400,752 646.05 -0.75%
2008-05-13 0 93.80 93.60 93.85 92.10 94.50 1,743,929 163,438,885 93.719 652.8 651.4 653.1 641.0 657.7 250,589 652.22 1.79%
2008-05-09 0 92.15 92.00 92.15 91.45 94.20 3,175,013 293,058,839 92.302 641.3 640.3 641.3 636.4 655.6 456,225 642.36 -1.55%
2008-05-08 0 93.60 93.00 93.30 92.25 93.70 2,606,117 242,648,181 93.107 651.4 647.2 649.3 642.0 652.1 374,479 647.96 1.74%
2008-05-07 0 92.00 91.90 92.00 91.10 95.20 4,089,007 377,451,877 92.309 640.3 639.6 640.3 634.0 662.5 587,559 642.41 -2.95%
2008-05-06 0 94.80 94.65 94.80 92.05 94.90 2,224,664 208,235,207 93.603 659.7 658.7 659.7 640.6 660.4 319,667 651.41 3.10%
2008-05-05 0 91.95 92.00 92.05 91.60 94.20 3,640,354 337,293,859 92.654 639.9 640.3 640.6 637.5 655.6 523,091 644.81 -2.49%
2008-05-02 0 94.30 94.45 94.75 93.25 98.00 4,280,241 407,240,882 95.144 656.3 657.3 659.4 649.0 682.0 615,038 662.14 -1.67%
2008-04-30 0 95.90 95.90 96.00 94.70 96.80 4,418,212 422,747,259 95.683 667.4 667.4 668.1 659.0 673.7 634,863 665.89 -0.93%
2008-04-29 0 96.80 96.05 96.75 94.50 96.90 5,568,359 536,264,917 96.306 673.7 668.4 673.3 657.7 674.4 800,131 670.22 1.95%
2008-04-28 0 94.95 94.75 94.95 93.60 97.00 3,570,362 338,485,608 94.804 660.8 659.4 660.8 651.4 675.1 513,034 659.77 -2.31%
2008-04-25 0 97.20 97.25 97.30 95.80 98.50 2,200,312 213,385,950 96.980 676.4 676.8 677.1 666.7 685.5 316,168 674.91 -1.17%
2008-04-24 0 98.35 97.50 97.80 94.10 99.00 2,995,309 289,478,682 96.644 684.4 678.5 680.6 654.9 689.0 430,403 672.58 2.77%
2008-04-23 0 95.70 96.20 96.30 95.55 98.60 2,083,471 202,581,106 97.233 666.0 669.5 670.2 665.0 686.2 299,379 676.67 -2.25%
2008-04-22 0 97.90 97.75 97.90 93.50 99.00 3,247,771 313,464,295 96.517 681.3 680.3 681.3 650.7 689.0 466,680 671.69 2.35%
2008-04-21 0 95.65 95.75 95.80 94.60 97.40 4,097,117 390,619,347 95.340 665.7 666.4 666.7 658.4 677.8 588,724 663.50 2.52%
2008-04-18 0 93.30 93.25 93.80 92.50 94.00 3,390,125 315,779,552 93.147 649.3 649.0 652.8 643.7 654.2 487,135 648.24 2.02%
2008-04-17 0 91.45 91.45 91.50 90.75 92.20 2,123,246 193,778,916 91.265 636.4 636.4 636.8 631.6 641.6 305,094 635.14 2.12%
2008-04-16 0 89.55 89.20 89.55 88.80 90.10 4,606,487 412,289,918 89.502 623.2 620.8 623.2 618.0 627.0 661,917 622.87 1.30%
2008-04-15 0 88.40 88.20 88.45 87.50 89.35 3,069,497 271,272,580 88.377 615.2 613.8 615.6 608.9 621.8 441,063 615.04 0.40%
2008-04-14 0 88.05 88.00 88.05 88.00 90.95 5,489,185 489,860,898 89.241 612.8 612.4 612.8 612.4 632.9 788,754 621.06 -4.45%
2008-04-11 0 92.15 92.00 92.15 89.95 93.35 5,127,173 467,202,012 91.123 641.3 640.3 641.3 626.0 649.7 736,736 634.15 2.39%
2008-04-10 0 90.00 90.00 90.25 88.65 91.30 5,035,529 452,867,611 89.934 626.3 626.3 628.1 616.9 635.4 723,567 625.88 0.00%
2008-04-09 0 90.00 90.00 90.05 89.65 92.45 7,358,610 667,001,197 90.642 626.3 626.3 626.7 623.9 643.4 1,057,376 630.81 -3.79%
2008-04-08 0 93.55 93.20 93.65 93.10 94.10 2,916,143 273,432,592 93.765 651.0 648.6 651.7 647.9 654.9 419,027 652.54 -0.58%
2008-04-07 0 94.10 94.25 94.35 93.20 95.80 4,795,296 452,413,787 94.345 654.9 655.9 656.6 648.6 666.7 689,047 656.58 0.11%
2008-04-03 0 94.00 94.00 94.10 92.05 94.95 3,754,813 351,545,634 93.625 654.2 654.2 654.9 640.6 660.8 539,538 651.57 1.08%
2008-04-02 0 93.00 92.80 93.30 92.15 97.00 3,882,121 366,373,283 94.375 647.2 645.8 649.3 641.3 675.1 557,831 656.78 1.20%
2008-04-01 0 91.90 91.40 91.55 89.95 94.00 4,168,846 381,564,958 91.528 639.6 636.1 637.1 626.0 654.2 599,031 636.97 -1.61%
2008-03-31 0 93.40 92.70 93.40 91.60 94.80 5,351,794 496,515,470 92.776 650.0 645.1 650.0 637.5 659.7 769,012 645.65 -2.35%
2008-03-28 0 95.65 95.35 95.65 91.70 97.90 6,948,376 659,950,433 94.979 665.7 663.6 665.7 638.2 681.3 998,429 660.99 5.23%
2008-03-27 0 90.90 90.90 90.95 87.20 91.30 4,489,561 402,079,009 89.559 632.6 632.6 632.9 606.9 635.4 645,116 623.27 -0.82%
2008-03-26 0 91.65 91.20 91.65 89.00 92.45 5,503,266 498,776,027 90.633 637.8 634.7 637.8 619.4 643.4 790,777 630.74 -0.97%
2008-03-25 0 92.55 92.00 92.30 87.10 92.80 7,505,735 671,364,419 89.447 644.1 640.3 642.3 606.2 645.8 1,078,517 622.49 7.74%
2008-03-20 0 86.85 86.05 86.85 84.55 87.65 6,675,577 576,871,605 86.415 597.8 592.3 597.8 582.0 603.3 969,838 594.81 -1.42%
2008-03-19 0 88.10 87.80 88.45 86.35 90.00 9,615,400 844,669,997 87.846 606.4 604.3 608.8 594.4 619.5 1,396,940 604.66 3.89%
2008-03-18 0 84.80 84.50 84.80 83.70 86.00 7,145,937 604,222,447 84.555 583.7 581.6 583.7 576.1 592.0 1,038,173 582.01 -2.70%
2008-03-17 0 87.15 87.15 87.65 85.00 89.40 4,325,137 377,842,710 87.360 599.9 599.9 603.3 585.1 615.4 628,362 601.31 -2.57%
2008-03-14 0 89.45 89.00 89.05 89.00 92.90 5,452,891 494,647,108 90.713 615.7 612.6 612.9 612.6 639.4 792,204 624.39 -2.35%
2008-03-13 0 91.60 91.30 91.95 91.00 93.00 3,239,725 297,360,717 91.786 630.5 628.4 632.9 626.4 640.1 470,672 631.78 -4.58%
2008-03-12 0 96.00 96.00 96.20 94.50 99.00 3,378,122 325,937,624 96.485 660.8 660.8 662.2 650.5 681.4 490,779 664.12 0.05%
2008-03-11 0 95.95 95.95 96.35 89.00 97.00 5,675,209 528,244,432 93.079 660.4 660.4 663.2 612.6 667.7 824,503 640.68 5.67%
2008-03-10 0 90.80 90.75 91.10 89.00 93.20 3,959,162 358,201,565 90.474 625.0 624.6 627.1 612.6 641.5 575,193 622.75 -1.30%
2008-03-07 0 92.00 91.95 92.00 91.95 94.90 3,592,955 331,280,474 92.203 633.3 632.9 633.3 632.9 653.2 521,990 634.65 -4.07%
2008-03-06 0 95.90 95.60 95.90 95.60 98.00 2,968,300 287,205,503 96.758 660.1 658.0 660.1 658.0 674.6 431,239 666.00 0.00%
2008-03-05 0 95.90 95.90 96.00 94.90 97.20 3,240,012 310,084,911 95.705 660.1 660.1 660.8 653.2 669.0 470,714 658.75 0.21%
2008-03-04 0 95.70 96.15 96.45 95.50 100.0 5,183,539 502,674,354 96.975 658.7 661.8 663.9 657.3 688.3 753,072 667.50 -3.63%
2008-03-03 0 99.30 99.30 99.35 97.25 100.3 4,098,211 407,106,102 99.338 683.5 683.5 683.8 669.4 690.4 595,394 683.76 -0.90%
2008-02-29 0 100.2 99.50 100.2 97.80 101.0 3,453,482 343,581,060 99.488 689.7 684.9 689.7 673.2 695.2 501,727 684.80 0.50%
2008-02-28 0 99.70 99.35 99.50 98.60 101.0 2,441,238 243,817,759 99.875 686.3 683.8 684.9 678.7 695.2 354,667 687.46 -1.19%
2008-02-27 0 100.9 100.4 101.0 98.50 102.2 3,231,749 326,928,405 101.16 694.5 691.1 695.2 678.0 703.5 469,513 696.31 1.97%
2008-02-26 0 98.95 98.60 98.95 96.10 99.50 2,511,810 246,462,062 98.121 681.1 678.7 681.1 661.5 684.9 364,920 675.39 4.05%
2008-02-25 0 95.10 95.05 95.10 95.00 98.95 2,554,200 247,334,610 96.834 654.6 654.2 654.6 653.9 681.1 371,078 666.53 -2.01%
2008-02-22 0 97.05 96.65 96.70 96.00 100.0 5,267,303 517,227,259 98.196 668.0 665.3 665.6 660.8 688.3 765,242 675.90 -2.95%
2008-02-21 0 100.0 99.95 100.2 99.50 102.4 4,083,275 410,502,156 100.53 688.3 688.0 689.7 684.9 704.8 593,224 691.98 0.76%
2008-02-20 0 99.25 99.05 99.10 98.90 102.0 4,101,422 410,136,755 99.999 683.2 681.8 682.1 680.7 702.1 595,861 688.31 0.51%
2008-02-19 0 98.75 98.45 98.50 98.45 101.3 2,025,258 202,530,991 100.00 679.7 677.6 678.0 677.6 697.3 294,233 688.34 0.36%
2008-02-18 0 98.40 98.15 98.45 98.10 100.5 2,981,366 294,910,982 98.918 677.3 675.6 677.6 675.2 691.8 433,137 680.87 0.25%
2008-02-15 0 98.15 98.35 98.50 95.65 99.50 2,449,367 239,101,340 97.618 675.6 677.0 678.0 658.4 684.9 355,848 671.92 -0.20%
2008-02-14 0 98.35 98.25 98.40 97.80 100.5 5,266,254 517,125,854 98.196 677.0 676.3 677.3 673.2 691.8 765,089 675.90 4.79%
2008-02-13 0 93.85 93.60 93.65 92.50 101.2 4,991,301 478,740,280 95.915 646.0 644.3 644.6 636.7 696.6 725,144 660.20 -3.79%
2008-02-12 0 97.55 97.05 97.10 96.00 98.00 4,065,780 394,472,146 97.023 671.5 668.0 668.4 660.8 674.6 590,683 667.82 4.33%
2008-02-11 0 93.50 93.50 93.85 92.80 97.00 3,346,169 315,957,898 94.424 643.6 643.6 646.0 638.8 667.7 486,136 649.94 -2.30%
2008-02-06 0 95.70 95.15 96.40 92.50 98.50 6,695,202 636,402,200 95.053 658.7 654.9 663.5 636.7 678.0 972,689 654.27 -6.91%
2008-02-05 0 102.8 102.9 103.0 101.3 106.0 4,622,303 477,055,048 103.21 707.6 708.3 709.0 697.3 729.6 671,535 710.39 -3.38%
2008-02-04 0 106.4 106.5 106.6 104.0 109.0 5,549,240 592,755,595 106.82 732.4 733.1 733.7 715.9 750.3 806,202 735.24 1.43%
2008-02-01 0 104.9 104.9 105.0 100.8 106.0 9,449,310 983,807,796 104.11 722.0 722.0 722.7 693.8 729.6 1,372,810 716.64 4.07%
2008-01-31 0 100.8 100.3 100.5 97.30 102.5 12,037,223 1,205,077,179 100.11 693.8 690.4 691.8 669.7 705.5 1,748,786 689.09 7.75%
2008-01-30 0 93.55 93.10 93.15 92.00 100.3 7,827,210 741,308,038 94.709 643.9 640.8 641.2 633.3 690.4 1,137,149 651.90 -4.93%
2008-01-29 0 98.40 98.35 99.00 95.95 101.0 8,332,528 821,592,099 98.601 677.3 677.0 681.4 660.4 695.2 1,210,562 678.69 3.47%
2008-01-28 0 95.10 94.80 95.50 93.00 98.55 6,369,245 608,286,142 95.504 654.6 652.5 657.3 640.1 678.3 925,334 657.37 -2.46%
2008-01-25 0 97.50 97.50 97.60 91.00 98.95 8,635,952 830,365,224 96.152 671.1 671.1 671.8 626.4 681.1 1,254,644 661.83 13.64%
2008-01-24 0 85.80 85.80 86.25 85.05 93.50 6,489,814 593,712,367 91.484 590.6 590.6 593.7 585.4 643.6 942,850 629.70 -4.67%
2008-01-23 0 90.00 89.95 90.00 85.45 91.60 5,345,018 472,194,846 88.343 619.5 619.1 619.5 588.2 630.5 776,532 608.08 8.70%
2008-01-22 0 82.80 82.60 82.75 81.50 85.20 7,060,275 590,357,815 83.617 569.9 568.6 569.6 561.0 586.4 1,025,727 575.55 -5.69%
2008-01-21 0 87.80 87.70 87.75 87.70 91.00 4,361,822 392,788,225 90.051 604.3 603.7 604.0 603.7 626.4 633,692 619.84 -5.69%
2008-01-18 0 93.10 92.90 93.00 88.30 96.00 6,894,936 632,095,874 91.675 640.8 639.4 640.1 607.8 660.8 1,001,707 631.02 -2.10%
2008-01-17 0 95.10 95.20 95.45 87.50 95.70 11,434,127 1,040,316,334 90.983 654.6 655.3 657.0 602.3 658.7 1,661,167 626.26 9.69%
2008-01-16 0 86.70 86.50 86.60 86.60 90.80 13,791,947 1,228,262,788 89.057 596.8 595.4 596.1 596.1 625.0 2,003,715 612.99 -6.22%
2008-01-15 0 92.45 92.05 92.40 92.00 95.00 9,247,461 864,749,265 93.512 636.4 633.6 636.0 633.3 653.9 1,343,485 643.66 1.65%
2008-01-14 0 90.95 90.65 91.00 90.50 97.90 9,541,172 888,278,857 93.100 626.0 624.0 626.4 622.9 673.9 1,386,156 640.82 -5.26%
2008-01-11 0 96.00 95.60 95.80 94.50 99.05 17,400,614 1,688,638,567 97.045 660.8 658.0 659.4 650.5 681.8 2,527,987 667.98 -4.10%
2008-01-10 0 100.1 100.1 100.4 99.75 103.7 18,527,101 1,872,543,521 101.07 689.0 689.0 691.1 686.6 713.8 2,691,645 695.69 -6.10%
2008-01-09 0 106.6 106.2 106.6 104.0 107.3 9,259,490 979,258,617 105.76 733.7 731.0 733.7 715.9 738.6 1,345,233 727.95 -0.93%
2008-01-08 0 107.6 107.5 107.6 107.2 110.8 5,557,870 603,980,608 108.67 740.6 739.9 740.6 737.9 762.7 807,456 748.00 -2.00%
2008-01-07 0 109.8 109.7 110.0 107.1 110.8 4,971,541 540,777,609 108.77 755.8 755.1 757.2 737.2 762.7 722,273 748.72 -2.75%
2008-01-04 0 112.9 112.8 112.9 109.5 115.0 3,228,651 362,584,230 112.30 777.1 776.4 777.1 753.7 791.6 469,063 773.00 1.26%
2008-01-03 0 111.5 111.4 111.5 111.4 114.2 1,663,105 187,578,495 112.79 767.5 766.8 767.5 766.8 786.1 241,618 776.34 -1.33%
2008-01-02 0 113.0 112.5 112.6 112.0 116.0 1,324,327 150,276,797 113.47 777.8 774.4 775.0 770.9 798.4 192,400 781.06 -2.59%
2007-12-31 0 116.0 116.9 117.0 112.8 116.9 1,801,857 204,610,402 113.56 798.4 804.6 805.3 776.4 804.6 261,777 781.62 0.87%
2007-12-28 0 115.0 114.9 115.0 113.2 115.8 1,395,764 160,040,485 114.66 791.6 790.9 791.6 779.2 797.1 202,779 789.24 0.97%
2007-12-27 0 113.9 113.9 114.5 113.8 119.0 1,208,300 139,869,710 115.76 784.0 784.0 788.1 783.3 819.1 175,544 796.78 -2.57%
2007-12-24 0 116.9 116.7 116.9 116.4 118.0 1,718,048 200,776,200 116.86 804.6 803.3 804.6 801.2 812.2 249,601 804.39 1.92%
2007-12-21 0 114.7 114.7 114.8 111.5 114.9 3,682,206 417,747,346 113.45 789.5 789.5 790.2 767.5 790.9 534,956 780.90 3.05%
2007-12-20 0 111.3 111.3 111.4 109.5 111.7 2,496,149 276,504,664 110.77 766.1 766.1 766.8 753.7 768.9 362,644 762.47 1.18%
2007-12-19 0 110.0 109.9 110.0 108.8 111.7 4,985,606 549,677,870 110.25 757.2 756.5 757.2 748.9 768.9 724,316 758.89 0.92%
2007-12-18 0 109.0 108.6 108.8 104.6 110.5 4,271,524 458,884,746 107.43 750.3 747.5 748.9 720.0 760.6 620,573 739.45 4.31%
2007-12-17 0 104.5 104.3 104.7 102.5 105.6 4,098,843 427,744,657 104.36 719.3 717.9 720.7 705.5 726.9 595,486 718.31 -0.95%
2007-12-14 0 105.5 105.0 105.1 100.9 106.5 6,034,086 627,128,862 103.93 726.2 722.7 723.4 694.5 733.1 876,641 715.38 1.93%
2007-12-13 0 103.5 103.4 103.7 103.0 109.2 9,710,928 1,027,243,856 105.78 712.4 711.7 713.8 709.0 751.6 1,410,818 728.12 -4.61%
2007-12-12 0 108.5 108.3 108.4 108.2 111.7 5,904,958 649,954,386 110.07 746.8 745.4 746.1 744.8 768.9 857,881 757.63 -4.99%
2007-12-11 0 114.2 114.6 114.7 109.0 115.0 5,632,669 633,907,525 112.54 786.1 788.8 789.5 750.3 791.6 818,323 774.64 2.06%
2007-12-10 0 111.9 111.8 112.2 111.4 116.0 4,071,437 461,458,593 113.34 770.2 769.5 772.3 766.8 798.4 591,505 780.14 1.63%
2007-12-07 0 110.1 110.5 111.7 110.0 118.0 5,806,240 659,369,363 113.56 757.8 760.6 768.9 757.2 812.2 843,539 781.67 -6.46%
2007-12-06 0 117.7 116.8 117.0 115.8 120.3 4,077,082 480,178,749 117.78 810.2 804.0 805.3 797.1 828.0 592,325 810.67 -0.84%
2007-12-05 0 118.7 118.8 118.9 115.6 123.3 6,332,101 748,972,357 118.28 817.0 817.7 818.4 795.7 848.7 919,937 814.16 -0.25%
2007-12-04 0 119.0 118.5 119.0 117.9 119.3 3,698,175 437,931,501 118.42 819.1 815.7 819.1 811.5 821.2 537,276 815.10 0.17%
2007-12-03 0 118.8 118.0 118.4 116.7 119.6 4,204,312 497,175,519 118.25 817.7 812.2 815.0 803.3 823.2 610,809 813.96 1.71%
2007-11-30 0 116.8 116.2 116.3 116.0 118.5 4,428,013 518,030,400 116.99 804.0 799.8 800.5 798.4 815.7 643,308 805.26 -1.35%
2007-11-29 0 118.4 118.4 118.5 116.0 119.2 4,078,651 481,596,880 118.08 815.0 815.0 815.7 798.4 820.5 592,553 812.75 3.95%
2007-11-28 0 113.9 113.9 114.0 112.2 116.0 7,033,544 802,833,717 114.14 784.0 784.0 784.7 772.3 798.4 1,021,844 785.67 -0.61%
2007-11-27 0 114.6 114.6 114.7 110.1 115.6 3,565,494 406,612,248 114.04 788.8 788.8 789.5 757.8 795.7 518,000 784.97 -1.29%
2007-11-26 0 116.1 116.4 116.5 112.6 116.5 3,355,703 379,306,101 113.03 799.1 801.2 801.9 775.0 801.9 487,522 778.03 7.58%
2007-11-23 0 110.4 110.3 110.4 106.0 110.5 3,421,600 375,063,871 109.62 742.8 742.2 742.8 713.2 743.5 508,518 737.56 5.04%
2007-11-22 0 105.1 105.1 105.2 104.9 112.0 4,353,012 467,525,546 107.40 707.2 707.2 707.8 705.8 753.6 646,945 722.67 -3.93%
2007-11-21 0 109.4 109.0 109.1 107.4 113.7 4,462,663 488,677,489 109.50 736.1 733.4 734.1 722.6 765.0 663,241 736.80 -4.95%
2007-11-20 0 115.1 115.2 115.4 104.9 115.6 7,407,210 811,241,105 109.52 774.5 775.1 776.5 705.8 777.8 1,100,860 736.92 2.58%
2007-11-19 0 112.2 112.2 112.4 110.5 115.0 3,453,730 386,811,925 112.00 754.9 754.9 756.3 743.5 773.8 513,294 753.59 2.00%
2007-11-16 0 110.0 110.0 110.1 109.4 114.5 5,811,666 649,659,876 111.79 740.1 740.1 740.8 736.1 770.4 863,730 752.16 -5.09%
2007-11-15 0 115.9 115.8 115.9 115.5 118.3 2,140,331 250,186,739 116.89 779.8 779.2 779.8 777.1 796.0 318,096 786.51 -0.86%
2007-11-14 0 116.9 116.7 116.9 115.5 120.0 2,854,382 335,191,456 117.43 786.6 785.2 786.6 777.1 807.4 424,218 790.14 0.43%
2007-11-13 0 116.4 116.0 116.2 113.5 118.0 3,624,730 418,545,500 115.47 783.2 780.5 781.9 763.7 794.0 538,708 776.94 -0.85%
2007-11-12 0 117.4 116.8 117.0 115.0 121.0 2,582,228 305,837,164 118.44 789.9 785.9 787.2 773.8 814.2 383,771 796.93 -2.49%
2007-11-09 0 120.4 120.2 120.8 119.7 125.0 2,888,844 351,004,907 121.50 810.1 808.8 812.8 805.4 841.1 429,340 817.54 0.08%
2007-11-08 0 120.3 120.2 120.3 118.9 122.6 4,546,618 550,881,108 121.16 809.4 808.8 809.4 800.0 824.9 675,719 815.25 -1.07%
2007-11-07 0 121.6 121.8 122.1 119.4 125.6 5,215,264 636,293,328 122.01 818.2 819.5 821.6 803.4 845.1 775,093 820.93 2.27%
2007-11-06 0 118.9 119.0 119.5 117.0 122.0 5,073,078 604,500,109 119.16 800.0 800.7 804.1 787.2 820.9 753,961 801.77 2.41%
2007-11-05 0 116.1 115.9 116.0 115.9 124.0 6,119,072 729,763,145 119.26 781.2 779.8 780.5 779.8 834.3 909,417 802.45 -4.91%
2007-11-02 0 122.1 122.6 122.8 121.9 128.0 6,290,980 789,704,878 125.53 821.6 824.9 826.3 820.2 861.3 934,966 844.63 -6.29%
2007-11-01 0 130.3 129.9 130.0 128.1 130.9 7,864,851 1,021,904,975 129.93 876.7 874.0 874.7 861.9 880.8 1,168,875 874.26 1.80%
2007-10-31 0 128.0 128.5 128.8 126.8 132.0 3,655,846 472,339,992 129.20 861.3 864.6 866.6 853.2 888.2 543,332 869.34 -2.22%
2007-10-30 0 130.9 130.8 130.9 126.0 131.0 5,163,865 665,133,597 128.81 880.8 880.1 880.8 847.8 881.4 767,454 866.68 2.35%
2007-10-29 0 127.9 127.5 127.9 125.8 128.0 3,071,034 390,140,091 127.04 860.6 857.9 860.6 846.5 861.3 456,417 854.79 2.32%
2007-10-26 0 125.0 124.6 124.9 122.2 125.2 4,054,967 502,377,662 123.89 841.1 838.4 840.4 822.2 842.4 602,650 833.61 4.34%
2007-10-25 0 119.8 119.8 120.3 118.4 123.9 3,853,941 466,303,197 120.99 806.1 806.1 809.4 796.7 833.7 572,773 814.12 -0.17%
2007-10-24 0 120.0 119.7 120.0 119.7 124.9 3,042,671 370,370,565 121.73 807.4 805.4 807.4 805.4 840.4 452,202 819.04 0.17%
2007-10-23 0 119.8 119.1 119.8 115.2 120.0 3,717,343 440,407,454 118.47 806.1 801.4 806.1 775.1 807.4 552,472 797.16 3.72%
2007-10-22 0 115.5 115.2 115.5 114.4 117.5 4,129,446 479,745,058 116.18 777.1 775.1 777.1 769.7 790.6 613,719 781.70 -3.10%
2007-10-18 0 119.2 119.0 119.1 115.0 120.0 4,169,200 489,509,838 117.41 802.0 800.7 801.4 773.8 807.4 619,627 790.01 4.10%
2007-10-17 0 114.5 114.4 114.6 112.0 115.6 8,946,816 1,024,004,410 114.45 770.4 769.7 771.1 753.6 777.8 1,329,676 770.12 -0.87%
2007-10-16 0 115.5 115.4 115.5 115.1 123.0 7,221,303 856,039,298 118.54 777.1 776.5 777.1 774.5 827.6 1,073,231 797.63 -6.10%
2007-10-15 0 123.0 122.9 123.0 122.2 127.4 2,937,627 363,360,614 123.69 827.6 826.9 827.6 822.2 857.2 436,590 832.27 -1.68%
2007-10-12 0 125.1 125.3 125.5 124.8 130.0 2,673,758 339,043,191 126.80 841.7 843.1 844.4 839.7 874.7 397,374 853.21 -3.77%
2007-10-11 0 130.0 130.0 130.2 125.0 130.5 2,622,879 333,850,028 127.28 874.7 874.7 876.1 841.1 878.1 389,812 856.44 1.25%
2007-10-10 0 128.4 127.3 128.5 125.9 132.0 3,093,591 397,689,703 128.55 863.9 856.5 864.6 847.1 888.2 459,770 864.98 -0.31%
2007-10-09 0 128.8 129.7 129.9 119.6 129.7 3,051,103 380,602,874 124.74 866.6 872.7 874.0 804.7 872.7 453,455 839.34 5.23%
2007-10-08 0 122.4 120.6 122.5 120.8 124.4 1,816,140 222,370,363 122.44 823.6 811.5 824.2 812.8 837.0 269,915 823.85 -0.49%
2007-10-05 0 123.0 123.3 123.4 121.0 124.8 3,710,296 453,418,658 122.21 827.6 829.6 830.3 814.2 839.7 551,424 822.27 6.03%
2007-10-04 0 116.0 115.9 116.0 115.5 118.9 4,729,950 559,074,150 118.20 780.5 779.8 780.5 777.1 800.0 702,966 795.31 -3.41%
2007-10-03 0 120.1 120.1 120.2 118.7 133.0 5,382,424 687,678,174 127.76 808.1 808.1 808.8 798.7 894.9 799,936 859.67 -5.43%
2007-10-02 0 127.0 127.0 127.5 125.0 127.5 3,046,952 383,389,597 125.83 854.5 854.5 857.9 841.1 857.9 452,838 846.64 2.83%
2007-09-28 0 123.5 123.5 124.0 118.1 125.0 4,071,501 490,417,186 120.45 831.0 831.0 834.3 794.6 841.1 605,107 810.46 5.56%
2007-09-27 0 117.0 117.2 117.5 116.6 120.1 3,751,029 444,872,447 118.60 787.2 788.6 790.6 784.6 808.1 557,478 798.01 0.00%
2007-09-25 0 117.0 117.2 117.5 115.6 118.2 2,200,523 256,699,986 116.65 787.2 788.6 790.6 777.8 795.3 327,042 784.91 -0.93%
2007-09-24 0 118.1 117.6 117.8 114.6 118.4 2,898,495 337,661,921 116.50 794.6 791.3 792.6 771.1 796.7 430,775 783.85 0.85%
2007-09-21 0 117.1 116.3 116.5 114.5 118.5 1,584,518 184,770,647 116.61 787.9 782.5 783.9 770.4 797.3 235,491 784.62 -0.26%
2007-09-20 0 117.4 116.4 116.5 115.9 119.0 3,093,446 364,271,894 117.76 789.9 783.2 783.9 779.8 800.7 459,748 792.33 1.38%
2007-09-19 0 115.8 115.7 115.8 114.1 116.0 3,384,961 388,910,302 114.89 779.2 778.5 779.2 767.7 780.5 503,073 773.07 4.32%
2007-09-18 0 111.0 111.0 111.1 110.9 112.9 1,454,964 162,728,537 111.84 746.9 746.9 747.5 746.2 759.7 216,237 752.55 -1.68%
2007-09-17 0 112.9 113.1 113.5 112.8 115.4 2,235,600 254,559,703 113.87 759.7 761.0 763.7 759.0 776.5 332,255 766.16 -1.14%
2007-09-14 0 114.2 114.0 114.2 114.0 116.6 2,739,340 314,800,684 114.92 768.4 767.1 768.4 767.1 784.6 407,121 773.24 -0.78%
2007-09-13 0 115.1 115.0 115.1 113.3 116.5 2,314,204 266,261,084 115.06 774.5 773.8 774.5 762.3 783.9 343,937 774.16 0.61%
2007-09-12 0 114.4 114.9 115.0 113.3 116.9 2,024,363 233,201,773 115.20 769.7 773.1 773.8 762.3 786.6 300,861 775.11 -0.35%
2007-09-11 0 114.8 114.6 115.0 112.8 116.1 1,463,920 168,608,411 115.18 772.4 771.1 773.8 759.0 781.2 217,568 774.97 0.44%
2007-09-10 0 114.3 114.1 114.3 112.7 116.6 3,874,860 448,459,873 115.74 769.1 767.7 769.1 758.3 784.6 575,882 778.74 -3.63%
2007-09-07 0 118.6 118.5 118.8 114.7 118.9 7,016,325 823,703,421 117.40 798.0 797.3 799.4 771.8 800.0 1,042,767 789.92 3.40%
2007-09-06 0 114.7 114.4 114.7 112.8 115.2 2,017,210 229,702,250 113.87 771.8 769.7 771.8 759.0 775.1 299,798 766.19 0.70%
2007-09-05 0 113.9 113.2 113.7 112.0 115.0 4,370,125 496,142,847 113.53 766.4 761.7 765.0 753.6 773.8 649,488 763.90 -0.18%
2007-09-04 0 114.1 113.3 113.9 112.8 114.9 2,611,981 297,312,611 113.83 767.7 762.3 766.4 759.0 773.1 388,193 765.89 0.71%
2007-09-03 0 113.3 113.2 113.3 113.3 117.3 2,578,285 294,514,647 114.23 762.3 761.7 762.3 762.3 789.3 383,185 768.60 -0.18%
2007-08-31 0 113.5 113.6 113.8 110.3 114.6 5,424,500 613,880,575 113.17 763.7 764.4 765.7 742.2 771.1 806,190 761.46 1.61%
2007-08-30 0 111.7 111.7 111.9 110.0 116.5 7,326,084 824,727,447 112.57 751.6 751.6 752.9 740.1 783.9 1,088,803 757.46 6.69%
2007-08-29 0 104.7 104.3 104.7 102.0 105.5 2,578,136 267,851,764 103.89 704.5 701.8 704.5 686.3 709.9 383,163 699.05 -0.48%
2007-08-28 0 105.2 105.3 105.4 104.5 107.8 2,073,107 220,263,150 106.25 707.8 708.5 709.2 703.1 725.3 308,105 714.90 -1.03%
2007-08-27 0 106.3 106.3 106.4 103.5 106.7 2,550,217 267,819,564 105.02 715.2 715.2 715.9 696.4 717.9 379,013 706.62 3.20%
2007-08-24 0 103.0 102.6 102.8 101.0 103.4 2,712,043 276,608,857 101.99 693.0 690.4 691.7 679.6 695.7 403,064 686.27 0.00%
2007-08-23 0 103.0 102.9 103.0 100.3 103.8 4,357,960 442,808,643 101.61 693.0 692.4 693.0 674.9 698.4 647,680 683.68 5.91%
2007-08-22 0 97.25 97.35 97.45 92.85 97.40 2,880,903 274,025,185 95.118 654.4 655.0 655.7 624.7 655.4 428,160 640.01 4.57%
2007-08-21 0 93.00 92.30 92.35 92.35 98.05 4,101,608 393,126,063 95.847 625.8 621.0 621.4 621.4 659.7 609,581 644.91 -2.05%
2007-08-20 0 94.95 94.55 94.60 93.50 95.15 3,184,900 298,728,207 93.795 638.9 636.2 636.5 629.1 640.2 473,340 631.11 5.50%
2007-08-17 0 90.00 89.50 90.00 82.00 96.00 4,896,100 431,856,983 88.204 605.6 602.2 605.6 551.7 645.9 727,659 593.49 -1.69%
2007-08-16 0 91.55 91.50 91.60 88.60 95.25 5,048,379 463,134,413 91.739 616.0 615.7 616.3 596.2 640.9 750,290 617.27 -4.59%
2007-08-15 0 95.95 95.80 95.95 95.80 99.60 4,735,028 460,859,823 97.330 645.6 644.6 645.6 644.6 670.2 703,720 654.89 -5.93%
2007-08-14 0 102.0 101.8 102.0 100.9 104.0 1,656,555 169,700,352 102.44 686.3 685.0 686.3 678.9 699.8 246,197 689.29 -0.87%
2007-08-13 0 102.9 102.6 102.9 102.5 105.0 1,061,016 110,039,694 103.71 692.4 690.4 692.4 689.7 706.5 157,688 697.83 -1.34%
2007-08-10 0 104.3 103.9 104.3 102.0 104.8 2,527,418 261,427,315 103.44 701.8 699.1 701.8 686.3 705.2 375,625 695.98 -1.42%
2007-08-09 0 105.8 105.7 105.9 105.0 107.8 3,178,445 336,163,544 105.76 711.9 711.2 712.6 706.5 725.3 472,381 711.64 2.72%
2007-08-08 0 103.0 102.5 103.0 98.50 103.4 3,287,364 333,942,728 101.58 693.0 689.7 693.0 662.8 695.7 488,568 683.51 4.99%
2007-08-07 0 98.10 98.05 98.40 95.50 99.65 2,673,500 262,518,780 98.193 660.1 659.7 662.1 642.6 670.5 397,336 660.70 2.62%
2007-08-06 0 95.60 95.50 95.55 94.95 98.90 2,990,350 289,248,901 96.727 643.3 642.6 642.9 638.9 665.5 444,426 650.84 -3.92%
2007-08-03 0 99.50 99.50 99.90 99.20 103.3 4,212,900 424,349,575 100.73 669.5 669.5 672.2 667.5 695.1 626,122 677.74 -3.49%
2007-08-02 0 103.1 103.1 103.2 102.5 105.0 3,521,956 363,539,767 103.22 693.7 693.7 694.4 689.7 706.5 523,433 694.53 1.28%
2007-08-01 0 101.8 101.2 101.3 101.3 105.6 4,797,521 495,684,102 103.32 685.0 680.9 681.6 681.6 710.5 713,008 695.20 -3.96%
2007-07-31 0 106.0 106.0 106.1 104.1 107.0 1,989,730 209,870,045 105.48 713.2 713.2 713.9 700.4 720.0 295,714 709.71 1.53%
2007-07-30 0 104.4 104.6 105.0 103.0 107.0 2,955,700 308,764,299 104.46 702.5 703.8 706.5 693.0 720.0 439,276 702.89 -0.48%
2007-07-27 0 104.9 104.8 104.9 103.0 106.0 6,685,913 701,314,274 104.89 705.8 705.2 705.8 693.0 713.2 993,661 705.79 -3.50%
2007-07-26 0 108.7 108.1 108.2 107.0 111.0 3,471,257 377,879,013 108.86 731.4 727.4 728.0 720.0 746.9 515,898 732.47 1.97%
2007-07-25 0 106.6 106.0 106.2 104.2 107.9 1,916,735 203,674,799 106.26 717.3 713.2 714.6 701.1 726.0 284,865 714.99 1.43%
2007-07-24 0 105.1 105.1 105.4 103.4 105.9 3,430,061 357,901,707 104.34 707.2 707.2 709.2 695.7 712.6 509,776 702.08 0.77%
2007-07-23 0 104.3 104.1 104.5 100.8 104.4 1,859,300 191,983,616 103.26 701.8 700.4 703.1 678.2 702.5 276,329 694.76 -0.57%
2007-07-20 0 104.9 104.7 104.9 103.0 106.0 3,877,020 406,769,344 104.92 705.8 704.5 705.8 693.0 713.2 576,203 705.95 1.84%
2007-07-19 0 103.0 102.6 102.9 102.1 106.0 1,739,290 180,275,869 103.65 693.0 690.4 692.4 687.0 713.2 258,493 697.41 -1.34%
2007-07-18 0 104.4 103.6 104.4 100.3 104.5 2,629,956 270,536,799 102.87 702.5 697.1 702.5 674.9 703.1 390,864 692.15 0.97%
2007-07-17 0 103.4 103.4 104.0 102.4 104.2 1,760,740 182,218,286 103.49 695.7 695.7 699.8 689.0 701.1 261,681 696.34 0.78%
2007-07-16 0 102.6 102.6 102.9 100.1 103.5 2,115,253 216,476,163 102.34 690.4 690.4 692.4 673.5 696.4 314,369 688.61 1.08%
2007-07-13 0 101.5 101.3 101.5 99.90 101.9 3,873,552 391,339,489 101.03 682.9 681.6 682.9 672.2 685.6 575,688 679.78 3.05%
2007-07-12 0 98.50 98.40 98.50 98.40 100.7 4,498,200 448,672,247 99.745 662.8 662.1 662.8 662.1 677.6 668,523 671.14 -2.67%
2007-07-11 0 101.2 101.0 101.2 100.5 104.0 1,994,985 204,236,552 102.37 680.9 679.6 680.9 676.2 699.8 296,495 688.84 -2.32%
2007-07-10 0 103.6 103.6 103.7 101.3 103.7 2,905,131 298,132,107 102.62 697.1 697.1 697.8 681.6 697.8 431,761 690.50 2.57%
2007-07-09 0 101.0 101.1 101.3 100.6 104.0 2,814,579 285,842,439 101.56 679.6 680.3 681.6 676.9 699.8 418,303 683.34 -2.88%
2007-07-06 0 104.0 103.8 104.0 99.80 104.9 2,047,510 210,206,981 102.66 699.8 698.4 699.8 671.5 705.8 304,301 690.79 3.79%
2007-07-05 0 100.2 99.65 99.70 99.00 101.4 884,297 88,359,118 99.920 674.2 670.5 670.8 666.1 682.3 131,424 672.32 0.25%
2007-07-04 0 99.95 99.75 99.95 99.05 100.5 1,401,245 139,514,917 99.565 672.5 671.2 672.5 666.5 676.2 208,253 669.93 -0.55%
2007-07-03 0 100.5 100.5 100.7 99.20 100.7 2,440,710 244,208,784 100.06 676.2 676.2 677.6 667.5 677.6 362,739 673.24 1.31%
2007-06-29 0 99.20 99.20 99.50 99.05 100.1 2,275,544 227,070,805 99.787 667.5 667.5 669.5 666.5 673.5 338,192 671.43 0.15%
2007-06-28 0 99.05 99.35 99.40 96.50 99.35 2,543,929 249,376,321 98.028 666.5 668.5 668.8 649.3 668.5 378,079 659.59 1.49%
2007-06-27 0 97.60 97.50 97.75 97.50 98.85 1,851,600 181,577,586 98.065 656.7 656.0 657.7 656.0 665.1 275,185 659.84 -1.26%
2007-06-26 0 98.85 98.85 99.10 98.00 99.25 2,265,411 223,692,694 98.743 665.1 665.1 666.8 659.4 667.8 336,686 664.40 -0.40%
2007-06-25 0 99.25 99.20 99.25 98.70 100.3 1,023,123 101,720,846 99.422 667.8 667.5 667.8 664.1 674.9 152,057 668.97 0.05%
2007-06-22 0 99.20 99.30 99.60 98.00 100.5 1,441,876 143,588,250 99.584 667.5 668.1 670.2 659.4 676.2 214,292 670.06 -0.75%
2007-06-21 0 99.95 99.95 100.4 99.50 101.0 2,606,654 260,584,820 99.969 672.5 672.5 675.5 669.5 679.6 387,401 672.65 0.35%
2007-06-20 0 99.60 99.50 99.65 98.25 100.9 4,510,798 448,361,654 99.397 670.2 669.5 670.5 661.1 678.9 670,395 668.80 -1.48%
2007-06-18 0 101.1 101.3 101.5 95.60 101.6 4,746,903 467,319,512 98.447 680.3 681.6 682.9 643.3 683.6 705,485 662.41 6.31%
2007-06-15 0 95.10 95.15 95.20 93.60 95.20 1,589,984 150,708,151 94.786 639.9 640.2 640.6 629.8 640.6 236,304 637.77 0.11%
2007-06-14 0 95.00 94.85 95.50 93.80 95.85 1,594,653 151,579,062 95.055 639.2 638.2 642.6 631.1 644.9 236,997 639.58 1.01%
2007-06-13 0 94.05 93.90 94.00 93.15 94.35 1,565,531 146,942,141 93.861 632.8 631.8 632.5 626.8 634.8 232,669 631.55 -0.32%
2007-06-12 0 94.35 94.35 94.45 93.80 95.00 1,598,146 150,383,080 94.098 634.8 634.8 635.5 631.1 639.2 237,517 633.15 -0.68%
2007-06-11 0 95.00 94.85 95.25 94.15 95.35 1,285,364 121,549,165 94.564 639.2 638.2 640.9 633.5 641.6 191,031 636.28 0.53%
2007-06-08 0 94.50 94.60 94.75 93.00 94.85 4,156,983 390,874,811 94.028 635.8 636.5 637.5 625.8 638.2 617,811 632.68 -1.87%
2007-06-07 0 96.30 96.45 96.50 94.00 96.70 2,131,971 203,096,984 95.263 648.0 649.0 649.3 632.5 650.7 316,854 640.98 0.68%
2007-06-06 0 95.65 95.60 95.65 95.60 98.00 1,744,653 168,431,583 96.542 643.6 643.3 643.6 643.3 659.4 259,290 649.59 -0.36%
2007-06-05 0 96.00 95.45 95.55 94.30 96.60 3,347,155 318,836,972 95.256 645.9 642.2 642.9 634.5 650.0 497,454 640.94 0.73%
2007-06-04 0 95.30 95.60 95.75 94.50 95.80 2,854,900 271,201,834 94.995 641.2 643.3 644.3 635.8 644.6 424,295 639.18 -0.26%
2007-06-01 0 95.55 95.20 95.30 95.30 99.00 1,798,557 173,556,711 96.498 642.9 640.6 641.2 641.2 666.1 267,302 649.29 -0.62%
2007-05-31 0 96.15 96.20 96.25 94.15 97.00 2,659,820 254,779,424 95.788 647.0 647.3 647.6 633.5 652.7 395,303 644.52 1.32%
2007-05-30 0 94.90 94.70 95.30 93.10 96.15 2,182,894 207,657,687 95.130 638.5 637.2 641.2 626.4 647.0 324,422 640.09 -1.71%
2007-05-29 0 96.55 96.40 96.55 95.00 96.95 1,387,906 133,545,312 96.221 649.6 648.6 649.6 639.2 652.3 206,271 647.43 0.42%
2007-05-28 0 96.15 95.80 96.30 95.35 96.90 1,757,660 168,440,706 95.832 647.0 644.6 648.0 641.6 652.0 261,224 644.81 -0.41%
2007-05-25 0 96.55 96.55 96.65 95.80 97.65 4,211,444 406,771,583 96.587 649.6 649.6 650.3 644.6 657.0 625,905 649.89 0.47%
2007-05-23 0 96.10 96.25 96.30 95.60 97.00 1,753,405 168,941,951 96.351 646.6 647.6 648.0 643.3 652.7 260,591 648.30 -0.72%
2007-05-22 0 96.80 96.80 96.85 96.75 97.45 2,268,950 220,201,997 97.050 651.3 651.3 651.7 651.0 655.7 337,212 653.01 0.31%
2007-05-21 0 96.50 96.60 96.65 95.65 96.80 1,543,321 148,431,316 96.177 649.3 650.0 650.3 643.6 651.3 229,368 647.13 0.68%
2007-05-18 0 95.85 95.85 95.90 94.80 96.20 1,035,300 98,831,131 95.461 644.9 644.9 645.3 637.9 647.3 153,866 642.32 -0.42%
2007-05-17 0 96.25 96.10 96.15 95.00 97.90 1,395,600 133,624,365 95.747 647.6 646.6 647.0 639.2 658.7 207,414 644.24 -0.47%
2007-05-16 0 96.70 96.45 96.70 95.15 97.20 967,883 93,167,216 96.259 650.7 649.0 650.7 640.2 654.0 143,847 647.68 2.22%
2007-05-15 0 94.60 94.55 94.75 94.10 96.00 1,179,109 112,308,192 95.248 636.5 636.2 637.5 633.2 645.9 175,239 640.88 -0.53%
2007-05-14 0 95.10 94.95 95.10 94.70 96.50 2,079,325 199,060,637 95.733 639.9 638.9 639.9 637.2 649.3 309,029 644.15 0.63%
2007-05-11 0 94.50 94.35 94.40 93.00 95.15 2,049,191 193,839,918 94.593 635.8 634.8 635.2 625.8 640.2 304,551 636.48 -1.41%
2007-05-10 0 95.85 95.90 96.00 95.65 97.85 1,897,731 183,830,484 96.869 644.9 645.3 645.9 643.6 658.4 282,041 651.79 -1.64%
2007-05-09 0 97.45 97.50 97.65 95.65 97.80 2,493,466 240,826,694 96.583 655.7 656.0 657.0 643.6 658.1 370,579 649.87 1.25%
2007-05-08 0 96.25 96.25 96.30 95.00 96.40 2,065,400 197,677,218 95.709 647.6 647.6 648.0 639.2 648.6 306,960 643.98 -0.26%
2007-05-07 0 96.50 96.35 96.50 96.05 99.00 2,049,300 198,769,714 96.994 649.3 648.3 649.3 646.3 666.1 304,567 652.63 -0.82%
2007-05-04 0 97.30 97.30 97.70 97.10 99.80 1,645,000 162,493,383 98.780 654.7 654.7 657.4 653.3 671.5 244,480 664.65 -1.92%
2007-05-03 0 99.20 99.20 99.80 99.00 100.0 1,974,789 196,802,482 99.657 667.5 667.5 671.5 666.1 672.9 293,493 670.55 -0.10%
2007-05-02 0 99.30 98.40 99.05 96.45 99.50 2,559,189 251,595,536 98.311 668.1 662.1 666.5 649.0 669.5 380,347 661.49 3.98%
2007-04-30 0 95.50 95.55 95.65 94.50 99.00 2,038,700 196,007,585 96.143 642.6 642.9 643.6 635.8 666.1 302,992 646.91 -3.05%
2007-04-27 0 98.50 98.20 98.40 96.20 99.05 2,601,100 254,579,688 97.874 662.8 660.7 662.1 647.3 666.5 386,576 658.55 0.51%
2007-04-26 0 98.00 97.65 97.80 95.50 99.20 2,640,104 258,661,040 97.974 659.4 657.0 658.1 642.6 667.5 392,372 659.22 0.87%
2007-04-25 0 97.15 97.45 97.50 94.40 97.45 1,800,872 172,700,564 95.898 653.7 655.7 656.0 635.2 655.7 267,646 645.26 1.46%
2007-04-24 0 95.75 95.60 95.70 93.10 96.00 1,063,202 101,285,641 95.265 644.3 643.3 643.9 626.4 645.9 158,013 640.99 0.79%
2007-04-23 0 95.00 94.60 95.20 94.15 95.65 1,873,919 177,571,555 94.759 639.2 636.5 640.6 633.5 643.6 278,502 637.60 0.69%
2007-04-20 0 94.35 94.40 94.50 93.40 94.90 958,636 90,067,353 93.954 634.8 635.2 635.8 628.4 638.5 142,473 632.17 1.18%
2007-04-19 0 93.25 93.10 93.30 92.65 95.05 4,632,300 434,068,257 93.705 627.4 626.4 627.8 623.4 639.6 688,453 630.50 0.59%
2007-04-18 0 92.70 93.15 93.25 92.45 95.10 2,548,015 237,872,373 93.356 623.7 626.8 627.4 622.1 639.9 378,686 628.15 -2.47%
2007-04-17 0 95.05 94.85 95.00 93.65 96.55 2,417,700 229,853,608 95.071 639.6 638.2 639.2 630.1 649.6 359,319 639.69 -0.52%
2007-04-16 0 95.55 95.70 95.80 93.70 95.70 2,166,053 205,646,493 94.941 642.9 643.9 644.6 630.5 643.9 321,919 638.81 1.76%
2007-04-13 0 93.90 93.50 93.60 92.50 95.75 4,321,183 408,155,845 94.455 631.8 629.1 629.8 622.4 644.3 642,215 635.54 -1.98%
2007-04-12 0 95.80 96.30 96.35 95.50 98.65 3,785,633 367,167,859 96.990 644.6 648.0 648.3 642.6 663.8 562,621 652.60 -2.89%
2007-04-11 0 98.65 98.60 98.70 96.65 99.45 4,431,178 432,081,209 97.509 663.8 663.4 664.1 650.3 669.2 658,562 656.10 2.07%
2007-04-10 0 96.65 96.00 96.75 93.85 97.45 3,433,523 329,133,907 95.859 650.3 645.9 651.0 631.5 655.7 510,290 644.99 -0.10%
2007-04-04 0 96.75 96.70 96.75 95.60 98.00 2,392,000 231,499,816 96.781 651.0 650.7 651.0 643.3 659.4 355,499 651.20 1.57%
2007-04-03 0 95.25 95.05 95.30 94.70 98.00 3,142,326 301,234,446 95.864 640.9 639.6 641.2 637.2 659.4 467,013 645.02 1.06%
2007-04-02 0 94.25 94.10 94.25 92.65 95.55 2,791,952 262,812,099 94.132 634.2 633.2 634.2 623.4 642.9 414,940 633.37 2.84%
2007-03-30 0 91.65 91.30 91.95 90.60 92.45 3,189,746 290,586,740 91.100 616.7 614.3 618.7 609.6 622.1 474,060 612.97 0.27%
2007-03-29 0 91.40 91.25 91.30 88.95 91.55 5,650,484 509,544,893 90.177 615.0 614.0 614.3 598.5 616.0 839,775 606.76 2.75%
2007-03-28 0 88.95 88.00 88.05 86.40 89.45 2,177,100 192,658,546 88.493 598.5 592.1 592.5 581.3 601.9 323,561 595.43 -0.17%
2007-03-27 0 89.10 88.75 88.85 88.40 89.65 1,917,539 171,041,331 89.198 599.5 597.2 597.8 594.8 603.2 284,985 600.18 0.28%
2007-03-26 0 88.85 88.15 88.85 85.40 89.00 1,039,900 91,683,620 88.166 597.8 593.1 597.8 574.6 598.8 154,550 593.23 1.25%
2007-03-23 0 87.75 87.70 87.75 85.20 88.00 1,041,144 90,669,382 87.086 590.4 590.1 590.4 573.3 592.1 154,735 585.97 -0.06%
2007-03-22 0 87.80 87.70 87.75 87.70 89.60 2,494,750 221,649,174 88.846 590.8 590.1 590.4 590.1 602.9 370,770 597.81 0.57%
2007-03-21 0 88.00 87.80 88.10 86.20 88.20 2,026,262 177,020,404 87.363 587.4 586.1 588.1 575.4 588.7 303,558 583.15 1.32%
2007-03-20 0 86.85 85.90 85.95 85.75 87.00 1,697,207 146,282,004 86.190 579.7 573.4 573.7 572.4 580.7 254,262 575.32 1.22%
2007-03-19 0 85.80 85.80 85.85 84.60 86.00 1,649,548 140,953,824 85.450 572.7 572.7 573.1 564.7 574.1 247,122 570.38 1.72%
2007-03-16 0 84.35 84.45 84.50 82.60 84.45 1,671,542 139,947,500 83.724 563.0 563.7 564.0 551.4 563.7 250,417 558.86 0.60%
2007-03-15 0 83.85 83.60 83.80 83.60 86.15 2,203,172 185,804,816 84.335 559.7 558.0 559.4 558.0 575.1 330,061 562.94 -0.36%
2007-03-14 0 84.15 84.15 84.20 82.00 86.00 2,774,294 235,417,147 84.857 561.7 561.7 562.0 547.4 574.1 415,622 566.42 -2.77%
2007-03-13 0 86.55 86.30 86.40 86.40 87.70 1,511,969 131,806,418 87.175 577.7 576.1 576.7 576.7 585.4 226,511 581.90 -1.37%
2007-03-12 0 87.75 86.90 87.90 86.30 88.15 2,881,320 252,911,948 87.776 585.7 580.1 586.7 576.1 588.4 431,656 585.91 -0.23%
2007-03-09 0 87.95 87.95 88.00 84.95 88.20 5,711,654 493,665,080 86.431 587.1 587.1 587.4 567.0 588.7 855,673 576.93 2.99%
2007-03-08 0 85.40 85.20 85.25 84.50 86.95 3,754,584 319,724,667 85.156 570.0 568.7 569.0 564.0 580.4 562,481 568.42 2.83%
2007-03-07 0 83.05 82.95 83.00 82.95 85.00 2,847,070 239,623,660 84.165 554.4 553.7 554.0 553.7 567.4 426,525 561.81 -0.42%
2007-03-06 0 83.40 82.80 83.40 81.20 85.20 4,050,302 333,318,861 82.295 556.7 552.7 556.7 542.0 568.7 606,783 549.32 3.28%
2007-03-05 0 80.75 80.40 80.75 80.35 83.35 3,353,109 273,875,575 81.678 539.0 536.7 539.0 536.3 556.4 502,335 545.20 -3.35%
2007-03-02 0 83.55 83.50 83.55 82.00 85.00 2,745,504 229,838,315 83.714 557.7 557.4 557.7 547.4 567.4 411,309 558.80 2.01%
2007-03-01 0 81.90 81.75 81.90 80.60 83.50 7,078,300 577,794,833 81.629 546.7 545.7 546.7 538.0 557.4 1,060,413 544.88 0.61%
2007-02-28 0 81.40 81.40 81.45 78.80 83.00 5,451,834 445,502,370 81.716 543.3 543.3 543.7 526.0 554.0 816,749 545.46 -2.28%
2007-02-27 0 83.30 83.25 83.30 82.50 86.90 6,851,018 576,564,344 84.157 556.0 555.7 556.0 550.7 580.1 1,026,363 561.75 -4.20%
2007-02-26 0 86.95 86.90 86.95 86.80 87.95 1,206,022 105,464,178 87.448 580.4 580.1 580.4 579.4 587.1 180,676 583.72 -1.19%
2007-02-23 0 88.00 87.95 88.00 86.70 88.45 1,940,200 170,434,485 87.844 587.4 587.1 587.4 578.7 590.4 290,665 586.36 0.00%
2007-02-22 0 88.00 87.25 88.00 86.75 88.20 2,681,031 234,846,100 87.595 587.4 582.4 587.4 579.1 588.7 401,650 584.70 0.00%
2007-02-21 0 88.00 87.65 88.00 84.30 88.70 2,503,073 218,941,104 87.469 587.4 585.1 587.4 562.7 592.1 374,990 583.86 -0.62%
2007-02-16 0 88.55 88.55 88.70 87.90 90.50 2,509,551 223,039,402 88.876 591.1 591.1 592.1 586.7 604.1 375,960 593.25 1.03%
2007-02-15 0 87.65 87.50 87.80 86.75 87.95 3,115,742 272,364,767 87.416 585.1 584.1 586.1 579.1 587.1 466,775 583.50 1.74%
2007-02-14 0 86.15 86.15 86.30 86.00 88.00 3,336,000 290,962,428 87.219 575.1 575.1 576.1 574.1 587.4 499,772 582.19 -1.43%
2007-02-13 0 87.40 87.40 87.50 87.05 89.50 5,191,201 456,049,994 87.851 583.4 583.4 584.1 581.1 597.4 777,703 586.41 -2.89%
2007-02-12 0 90.00 90.00 90.15 89.05 90.90 3,697,538 332,734,779 89.988 600.8 600.8 601.8 594.4 606.8 553,935 600.68 -0.94%
2007-02-09 0 90.85 90.35 90.40 89.90 91.80 9,566,195 864,856,271 90.408 606.4 603.1 603.4 600.1 612.8 1,433,129 603.47 1.96%
2007-02-08 0 89.10 89.40 89.50 87.00 90.40 13,171,958 1,158,650,835 87.963 594.7 596.7 597.4 580.7 603.4 1,973,314 587.16 7.35%
2007-02-07 0 83.00 83.00 83.15 81.90 84.40 3,393,552 282,720,022 83.311 554.0 554.0 555.0 546.7 563.4 508,394 556.10 -0.12%
2007-02-06 0 83.10 83.10 83.35 82.35 84.40 3,133,918 261,192,884 83.344 554.7 554.7 556.4 549.7 563.4 469,498 556.32 -0.24%
2007-02-05 0 83.30 83.20 83.40 82.00 84.80 4,053,484 337,826,867 83.342 556.0 555.4 556.7 547.4 566.0 607,260 556.31 2.84%
2007-02-02 0 81.00 80.85 81.00 79.45 81.10 3,182,120 254,835,625 80.084 540.7 539.7 540.7 530.3 541.3 476,719 534.56 3.18%
2007-02-01 0 78.50 78.50 78.80 78.40 79.90 3,599,280 285,640,327 79.360 524.0 524.0 526.0 523.3 533.3 539,214 529.73 -0.82%
2007-01-31 0 79.15 79.20 79.25 78.00 80.05 4,954,231 391,578,558 79.039 528.3 528.7 529.0 520.7 534.3 742,202 527.59 -2.52%
2007-01-30 0 81.20 81.30 81.40 80.50 83.20 2,410,000 194,998,070 80.912 542.0 542.7 543.3 537.3 555.4 361,046 540.09 -2.46%
2007-01-29 0 83.25 83.25 83.30 82.45 83.55 1,495,600 124,106,906 82.981 555.7 555.7 556.0 550.4 557.7 224,058 553.90 0.60%
2007-01-26 0 82.75 82.55 82.70 82.30 84.30 2,528,509 210,730,208 83.342 552.4 551.0 552.0 549.4 562.7 378,800 556.31 -1.84%
2007-01-25 0 84.30 84.20 84.40 83.05 85.40 2,531,825 213,264,438 84.233 562.7 562.0 563.4 554.4 570.0 379,297 562.26 0.12%
2007-01-24 0 84.20 84.10 84.30 83.50 84.85 3,429,240 287,879,599 83.949 562.0 561.4 562.7 557.4 566.4 513,740 560.36 2.50%
2007-01-23 0 82.15 82.05 82.20 79.10 82.60 5,735,889 465,376,388 81.134 548.4 547.7 548.7 528.0 551.4 859,304 541.57 3.72%
2007-01-22 0 79.20 79.15 79.20 78.95 80.50 4,459,460 354,827,664 79.567 528.7 528.3 528.7 527.0 537.3 668,080 531.12 -1.43%
2007-01-19 0 80.35 79.95 80.30 78.50 80.50 3,128,011 249,894,890 79.889 536.3 533.7 536.0 524.0 537.3 468,613 533.27 1.52%
2007-01-18 0 79.15 79.20 79.45 78.90 79.50 3,720,318 294,350,323 79.120 528.3 528.7 530.3 526.7 530.7 557,347 528.13 -0.94%
2007-01-17 0 79.90 79.80 79.90 78.85 80.50 5,704,525 454,127,181 79.608 533.3 532.7 533.3 526.3 537.3 854,605 531.39 -1.48%
2007-01-16 0 81.10 81.10 81.20 80.55 81.50 5,482,891 444,325,912 81.039 541.3 541.3 542.0 537.7 544.0 821,402 540.94 -0.73%
2007-01-15 0 81.70 81.60 81.80 81.00 82.20 3,596,274 292,037,276 81.206 545.4 544.7 546.0 540.7 548.7 538,764 542.05 0.43%
2007-01-12 0 81.35 81.30 81.85 78.95 82.85 18,772,994 1,495,218,109 79.647 543.0 542.7 546.4 527.0 553.0 2,812,415 531.65 -0.18%
2007-01-11 0 81.50 81.25 81.60 78.50 81.75 2,488,333 199,706,308 80.257 544.0 542.3 544.7 524.0 545.7 372,782 535.72 1.12%
2007-01-10 0 80.60 80.55 80.60 80.00 83.30 3,628,557 293,847,547 80.982 538.0 537.7 538.0 534.0 556.0 543,601 540.56 -3.99%
2007-01-09 0 83.95 83.90 83.95 83.40 86.70 3,166,130 268,567,668 84.825 560.4 560.0 560.4 556.7 578.7 474,324 566.21 -2.16%
2007-01-08 0 85.80 85.00 85.90 84.90 86.00 1,085,282 92,422,522 85.160 572.7 567.4 573.4 566.7 574.1 162,588 568.45 -0.17%
2007-01-05 0 85.95 85.50 85.70 84.50 86.45 3,984,584 341,250,348 85.643 573.7 570.7 572.1 564.0 577.1 596,938 571.67 1.72%
2007-01-04 0 84.50 84.45 84.50 83.50 87.10 3,098,800 265,644,794 85.725 564.0 563.7 564.0 557.4 581.4 464,237 572.22 -4.63%
2007-01-03 0 88.60 88.35 88.60 88.35 90.00 1,735,000 154,996,149 89.335 591.4 589.7 591.4 589.7 600.8 259,923 596.31 -1.01%
2007-01-02 0 89.50 89.45 89.50 87.50 89.50 737,869 65,666,906 88.995 597.4 597.1 597.4 584.1 597.4 110,541 594.05 3.05%
2006-12-29 0 86.85 87.05 87.35 85.10 87.40 615,600 53,160,391 86.355 579.7 581.1 583.1 568.0 583.4 92,224 576.43 1.05%
2006-12-28 0 85.95 85.80 85.90 84.10 86.00 1,728,847 146,868,264 84.952 573.7 572.7 573.4 561.4 574.1 259,002 567.06 3.31%
2006-12-27 0 83.20 83.20 83.45 82.90 84.25 873,890 72,777,941 83.280 555.4 555.4 557.0 553.4 562.4 130,919 555.90 -0.30%
2006-12-22 0 83.45 83.25 83.45 82.90 83.75 1,400,531 116,462,108 83.156 557.0 555.7 557.0 553.4 559.0 209,816 555.07 0.66%
2006-12-21 0 82.90 82.90 83.40 82.10 83.80 1,087,390 90,370,950 83.108 553.4 553.4 556.7 548.0 559.4 162,904 554.75 -0.66%
2006-12-20 0 83.45 83.50 83.70 82.60 84.00 3,664,740 306,435,181 83.617 557.0 557.4 558.7 551.4 560.7 549,021 558.15 -0.42%
2006-12-19 0 83.80 83.50 83.80 82.95 84.70 1,963,532 164,413,441 83.734 559.4 557.4 559.4 553.7 565.4 294,160 558.92 -0.59%
2006-12-18 0 84.30 83.35 84.50 81.20 84.50 2,303,296 192,708,320 83.666 562.7 556.4 564.0 542.0 564.0 345,061 558.48 1.26%
2006-12-15 0 83.25 83.20 83.40 82.90 84.20 1,844,109 153,978,018 83.497 555.7 555.4 556.7 553.4 562.0 276,269 557.35 0.42%
2006-12-14 0 82.90 82.75 82.90 81.50 82.90 2,748,190 226,619,392 82.461 553.4 552.4 553.4 544.0 553.4 411,711 550.43 1.72%
2006-12-13 0 81.50 81.20 81.50 80.00 81.65 1,217,007 98,449,312 80.895 544.0 542.0 544.0 534.0 545.0 182,322 539.98 0.43%
2006-12-12 0 81.15 81.05 81.15 79.85 82.00 2,044,579 165,684,484 81.036 541.7 541.0 541.7 533.0 547.4 306,302 540.92 1.18%
2006-12-11 0 80.20 80.20 80.30 80.00 82.50 3,597,739 293,254,841 81.511 535.3 535.3 536.0 534.0 550.7 538,984 544.09 0.69%
2006-12-08 0 79.65 79.65 80.00 79.50 82.00 1,750,591 141,566,055 80.868 531.7 531.7 534.0 530.7 547.4 262,259 539.79 -2.39%
2006-12-07 0 81.60 81.50 81.60 81.55 82.90 2,032,350 166,905,600 82.124 544.7 544.0 544.7 544.3 553.4 304,470 548.18 -1.21%
2006-12-06 0 82.60 82.50 82.70 80.30 82.80 6,126,968 503,417,057 82.164 551.4 550.7 552.0 536.0 552.7 917,892 548.45 2.04%
2006-12-05 0 80.95 80.95 81.00 79.80 81.00 4,133,893 333,361,941 80.641 540.3 540.3 540.7 532.7 540.7 619,306 538.28 2.86%
2006-12-04 0 78.70 78.65 79.00 78.25 80.20 3,289,355 261,498,813 79.499 525.3 525.0 527.3 522.3 535.3 492,784 530.66 -1.19%
2006-12-01 0 79.65 79.30 79.40 79.35 81.15 2,862,287 229,876,905 80.312 531.7 529.3 530.0 529.7 541.7 428,804 536.09 -1.24%
2006-11-30 0 80.65 80.30 80.60 78.30 81.25 4,860,863 390,238,459 80.282 538.3 536.0 538.0 522.7 542.3 728,214 535.88 3.88%
2006-11-29 0 79.45 79.40 79.45 79.00 80.00 3,313,261 262,760,353 79.306 518.3 517.9 518.3 515.3 521.8 507,937 517.31 2.25%
2006-11-28 0 77.70 77.70 78.00 77.40 80.00 2,625,700 205,574,585 78.293 506.8 506.8 508.8 504.9 521.8 402,531 510.70 -2.88%
2006-11-27 0 80.00 79.90 80.50 79.25 80.40 1,584,309 126,352,785 79.753 521.8 521.2 525.1 516.9 524.4 242,881 520.22 0.44%
2006-11-24 0 79.65 79.55 79.65 77.00 80.50 1,725,881 137,664,253 79.765 519.6 518.9 519.6 502.3 525.1 264,585 520.30 -0.75%
2006-11-23 0 80.25 80.50 80.55 80.00 82.60 1,727,209 139,681,143 80.871 523.5 525.1 525.4 521.8 538.8 264,789 527.52 -2.31%
2006-11-22 0 82.15 82.15 82.20 81.30 82.50 2,390,471 196,088,973 82.029 535.9 535.9 536.2 530.3 538.1 366,469 535.08 1.11%
2006-11-21 0 81.25 81.25 81.65 79.90 83.30 3,235,500 265,043,355 81.917 530.0 530.0 532.6 521.2 543.4 496,016 534.34 1.94%
2006-11-20 0 79.70 79.65 79.70 78.90 80.05 2,191,436 174,863,875 79.794 519.9 519.6 519.9 514.7 522.2 335,957 520.50 -0.13%
2006-11-17 0 79.80 79.75 79.80 79.30 80.25 2,932,485 234,068,438 79.819 520.5 520.2 520.5 517.3 523.5 449,563 520.66 0.06%
2006-11-16 0 79.75 79.75 80.00 79.70 80.30 4,346,350 347,591,152 79.973 520.2 520.2 521.8 519.9 523.8 666,314 521.66 -0.13%
2006-11-15 0 79.85 79.85 79.95 78.60 80.30 4,448,086 354,638,010 79.728 520.9 520.9 521.5 512.7 523.8 681,911 520.07 2.70%
2006-11-14 0 77.75 77.65 77.70 77.00 78.40 2,971,555 231,517,065 77.911 507.2 506.5 506.8 502.3 511.4 455,552 508.21 1.44%
2006-11-13 0 76.65 76.45 76.70 76.15 77.65 2,384,180 183,274,116 76.871 500.0 498.7 500.3 496.7 506.5 365,505 501.43 -0.52%
2006-11-10 0 77.05 77.00 77.05 75.90 77.65 3,062,955 235,694,066 76.950 502.6 502.3 502.6 495.1 506.5 469,564 501.94 2.26%
2006-11-09 0 75.35 75.35 75.40 75.15 75.75 3,038,340 229,236,085 75.448 491.5 491.5 491.8 490.2 494.1 465,791 492.14 -0.26%
2006-11-08 0 75.55 75.50 75.60 75.15 76.90 2,022,619 153,519,275 75.901 492.8 492.5 493.1 490.2 501.6 310,076 495.10 -1.24%
2006-11-07 0 76.50 76.50 76.55 75.10 78.70 2,313,531 178,801,883 77.285 499.0 499.0 499.3 489.9 513.4 354,674 504.13 -1.54%
2006-11-06 0 77.70 77.60 77.65 76.50 77.95 1,683,150 130,328,501 77.431 506.8 506.2 506.5 499.0 508.5 258,034 505.08 1.57%
2006-11-03 0 76.50 76.50 76.55 76.05 78.35 2,921,809 225,209,575 77.079 499.0 499.0 499.3 496.1 511.1 447,926 502.78 -1.42%
2006-11-02 0 77.60 77.65 77.90 76.25 78.30 3,355,117 259,268,629 77.276 506.2 506.5 508.1 497.4 510.7 514,354 504.07 0.98%
2006-11-01 0 76.85 76.75 76.85 75.90 76.90 4,867,614 369,773,688 75.966 501.3 500.6 501.3 495.1 501.6 746,226 495.53 2.06%
2006-10-31 0 75.30 75.00 75.25 74.00 75.70 4,258,905 319,497,150 75.019 491.2 489.2 490.9 482.7 493.8 652,908 489.34 0.87%
2006-10-27 0 74.65 74.65 74.70 73.60 75.40 5,505,397 412,445,428 74.917 486.9 486.9 487.3 480.1 491.8 844,001 488.68 0.07%
2006-10-26 0 74.60 74.60 74.65 73.30 74.80 6,098,599 450,821,116 73.922 486.6 486.6 486.9 478.1 487.9 934,941 482.19 3.32%
2006-10-25 0 72.20 72.10 72.50 71.50 72.55 1,882,996 135,620,932 72.024 471.0 470.3 472.9 466.4 473.2 288,671 469.81 0.70%
2006-10-24 0 71.70 71.60 71.70 70.85 72.00 1,961,063 140,125,245 71.454 467.7 467.0 467.7 462.2 469.7 300,639 466.09 1.20%
2006-10-23 0 70.85 70.80 70.85 70.80 71.70 1,239,512 88,279,058 71.221 462.2 461.8 462.2 461.8 467.7 190,022 464.57 -0.21%
2006-10-20 0 71.00 71.00 71.15 70.75 71.95 1,662,948 118,384,556 71.190 463.1 463.1 464.1 461.5 469.3 254,937 464.37 -0.35%
2006-10-19 0 71.25 71.20 71.25 71.00 72.50 1,849,416 132,913,409 71.868 464.8 464.4 464.8 463.1 472.9 283,523 468.79 -0.49%
2006-10-18 0 71.60 71.25 71.65 71.15 72.15 1,437,500 103,069,906 71.701 467.0 464.8 467.4 464.1 470.6 220,375 467.70 0.21%
2006-10-17 0 71.45 71.05 71.50 70.50 71.80 2,536,626 179,897,924 70.920 466.1 463.5 466.4 459.9 468.3 388,876 462.61 0.70%
2006-10-16 0 70.95 70.95 71.05 70.65 71.80 5,342,250 383,766,255 71.836 462.8 462.8 463.5 460.8 468.3 818,990 468.58 -1.25%
2006-10-13 0 71.85 71.45 71.50 71.50 73.00 2,865,730 207,137,423 72.281 468.7 466.1 466.4 466.4 476.2 439,329 471.49 -0.62%
2006-10-12 0 72.30 72.10 72.25 72.00 74.50 2,710,380 197,247,388 72.775 471.6 470.3 471.3 469.7 486.0 415,513 474.71 0.42%
2006-10-11 0 72.00 72.00 72.35 71.45 72.60 1,823,153 131,378,805 72.061 469.7 469.7 471.9 466.1 473.6 279,497 470.05 0.14%
2006-10-10 0 71.90 71.85 71.90 71.50 72.25 1,498,821 107,866,505 71.968 469.0 468.7 469.0 466.4 471.3 229,776 469.44 1.27%
2006-10-09 0 71.00 70.60 71.00 69.25 71.70 2,563,400 182,026,200 71.010 463.1 460.5 463.1 451.7 467.7 392,980 463.19 -0.98%
2006-10-06 0 71.70 71.45 71.50 71.25 72.45 2,545,403 183,005,784 71.897 467.7 466.1 466.4 464.8 472.6 390,221 468.98 0.49%
2006-10-05 0 71.35 71.10 71.25 71.00 73.20 3,313,250 239,348,506 72.240 465.4 463.8 464.8 463.1 477.5 507,935 471.22 -1.92%
2006-10-04 0 72.75 72.70 72.75 72.25 73.30 3,869,099 280,745,635 72.561 474.5 474.2 474.5 471.3 478.1 593,149 473.31 1.32%
2006-10-03 0 71.80 71.20 71.80 71.15 72.50 3,629,144 259,708,653 71.562 468.3 464.4 468.3 464.1 472.9 556,363 466.80 1.06%
2006-09-29 0 71.05 70.65 71.05 69.90 71.30 5,346,029 376,929,968 70.507 463.5 460.8 463.5 456.0 465.1 819,569 459.91 0.92%
2006-09-28 0 70.40 70.30 70.40 69.40 70.60 4,540,300 318,470,743 70.143 459.2 458.6 459.2 452.7 460.5 696,047 457.54 1.44%
2006-09-27 0 69.40 69.40 69.50 69.05 70.15 2,926,619 203,032,757 69.375 452.7 452.7 453.3 450.4 457.6 448,663 452.53 -0.14%
2006-09-26 0 69.50 69.45 69.50 69.20 70.15 4,437,695 309,570,411 69.759 453.3 453.0 453.3 451.4 457.6 680,318 455.04 0.00%
2006-09-25 0 69.50 69.60 69.70 69.30 70.05 2,957,610 205,827,549 69.593 453.3 454.0 454.7 452.0 456.9 453,414 453.95 -0.57%
2006-09-22 0 69.90 69.90 69.95 68.65 70.10 98,577,500 6,802,552,485 69.007 456.0 456.0 456.3 447.8 457.3 15,112,353 450.13 -2.92%
2006-09-21 0 72.00 72.00 72.30 71.00 72.75 2,414,800 173,137,510 71.698 469.7 469.7 471.6 463.1 474.5 370,199 467.69 1.34%
2006-09-20 0 71.05 71.05 71.10 70.60 71.45 4,290,555 304,300,481 70.923 463.5 463.5 463.8 460.5 466.1 657,760 462.63 -0.42%
2006-09-19 0 71.35 71.40 71.45 70.70 71.70 3,358,522 239,578,378 71.334 465.4 465.7 466.1 461.2 467.7 514,876 465.31 1.42%
2006-09-18 0 70.35 70.20 70.25 70.00 71.75 3,319,191 235,755,020 71.028 458.9 457.9 458.2 456.6 468.0 508,846 463.31 0.14%
2006-09-15 0 70.25 70.25 70.30 69.00 70.60 5,525,843 386,719,446 69.984 458.2 458.2 458.6 450.1 460.5 847,135 456.50 2.26%
2006-09-14 0 68.70 68.60 68.65 67.40 70.35 8,219,419 564,571,416 68.688 448.1 447.5 447.8 439.6 458.9 1,260,072 448.05 4.81%
2006-09-13 0 65.55 65.55 65.80 64.90 66.20 1,981,839 129,806,778 65.498 427.6 427.6 429.2 423.3 431.8 303,824 427.24 2.18%
2006-09-12 0 64.15 64.10 64.15 63.85 64.50 2,080,220 133,447,358 64.151 418.4 418.1 418.4 416.5 420.7 318,907 418.45 0.47%
2006-09-11 0 63.85 63.60 63.65 63.65 65.00 2,630,675 169,162,339 64.304 416.5 414.9 415.2 415.2 424.0 403,294 419.45 -2.15%
2006-09-08 0 65.25 65.20 65.25 64.50 65.90 2,667,661 174,038,638 65.240 425.6 425.3 425.6 420.7 429.9 408,964 425.56 -0.08%
2006-09-07 0 65.30 65.25 65.35 64.50 65.50 2,217,904 144,406,695 65.110 426.0 425.6 426.3 420.7 427.3 340,014 424.71 -0.31%
2006-09-06 0 65.50 65.50 65.55 65.45 66.30 5,038,250 332,700,841 66.035 427.3 427.3 427.6 426.9 432.5 772,385 430.74 -0.46%
2006-09-05 0 65.80 65.80 65.85 65.00 65.95 1,251,000 82,276,509 65.769 429.2 429.2 429.5 424.0 430.2 191,784 429.01 0.30%
2006-09-04 0 65.60 65.35 65.40 65.30 66.00 1,394,500 91,564,618 65.661 427.9 426.3 426.6 426.0 430.5 213,783 428.31 0.92%
2006-09-01 0 65.00 64.75 64.95 64.20 65.55 2,796,198 181,454,462 64.893 424.0 422.4 423.7 418.8 427.6 428,669 423.30 0.46%
2006-08-31 0 64.70 64.70 64.80 63.95 64.90 2,926,820 188,426,122 64.379 422.0 422.0 422.7 417.1 423.3 448,694 419.94 1.33%
2006-08-30 0 63.85 63.90 63.95 63.30 64.00 2,242,047 142,928,298 63.749 416.5 416.8 417.1 412.9 417.5 343,715 415.83 0.79%
2006-08-29 0 63.35 63.20 63.25 62.15 64.20 1,123,453 71,351,164 63.511 413.2 412.3 412.6 405.4 418.8 172,230 414.28 1.12%
2006-08-28 0 62.65 62.55 62.70 62.30 64.00 2,584,076 164,053,507 63.486 408.7 408.0 409.0 406.4 417.5 396,150 414.12 -0.40%
2006-08-25 0 62.90 62.65 63.00 62.20 63.90 2,569,500 162,251,262 63.145 410.3 408.7 410.9 405.7 416.8 393,915 411.89 -0.24%
2006-08-24 0 63.05 63.00 63.05 62.15 63.90 2,414,200 151,814,150 62.884 411.3 410.9 411.3 405.4 416.8 370,107 410.19 -1.41%
2006-08-23 0 63.95 63.90 63.95 63.10 65.50 2,785,683 177,725,878 63.800 417.1 416.8 417.1 411.6 427.3 427,057 416.16 -0.31%
2006-08-22 0 64.15 64.10 64.20 63.75 66.05 3,406,461 220,202,074 64.642 418.4 418.1 418.8 415.8 430.8 522,225 421.66 -1.23%
2006-08-21 0 64.95 64.85 65.00 64.20 66.55 8,348,669 543,774,949 65.133 423.7 423.0 424.0 418.8 434.1 1,279,887 424.86 0.62%
2006-08-18 0 64.55 64.55 64.60 63.10 65.10 11,509,339 740,365,110 64.327 421.1 421.1 421.4 411.6 424.6 1,764,431 419.61 3.53%
2006-08-17 0 62.35 62.35 62.40 61.50 62.85 4,992,200 310,617,575 62.221 406.7 406.7 407.0 401.2 410.0 765,326 405.86 1.88%
2006-08-16 0 61.20 61.15 61.20 60.50 61.40 4,597,356 280,477,388 61.008 399.2 398.9 399.2 394.6 400.5 704,794 397.96 2.43%
2006-08-15 0 59.75 59.75 59.80 58.90 59.85 2,688,859 160,247,492 59.597 389.7 389.7 390.1 384.2 390.4 412,214 388.75 1.53%
2006-08-14 0 58.85 58.80 58.90 57.90 59.00 2,750,469 160,565,251 58.377 383.9 383.6 384.2 377.7 384.9 421,659 380.79 2.08%
2006-08-11 0 57.65 57.60 57.65 57.40 58.00 2,302,581 132,748,617 57.652 376.0 375.7 376.0 374.4 378.3 352,996 376.06 -0.60%
2006-08-10 0 58.00 57.60 58.00 57.55 58.20 2,554,000 147,678,775 57.823 378.3 375.7 378.3 375.4 379.6 391,539 377.18 -0.17%
2006-08-09 0 58.10 58.10 58.20 57.50 58.85 4,069,845 236,457,287 58.100 379.0 379.0 379.6 375.1 383.9 623,925 378.98 0.17%
2006-08-08 0 58.00 57.95 58.00 57.90 58.50 2,335,666 135,640,503 58.074 378.3 378.0 378.3 377.7 381.6 358,068 378.81 0.43%
2006-08-07 0 57.75 57.70 57.75 57.50 57.90 4,717,500 272,264,575 57.714 376.7 376.4 376.7 375.1 377.7 723,213 376.47 0.43%
2006-08-04 0 57.50 57.55 57.60 57.20 59.30 7,108,000 411,910,357 57.950 375.1 375.4 375.7 373.1 386.8 1,089,687 378.01 -2.62%
2006-08-03 0 59.05 59.00 59.05 58.70 60.00 2,443,500 145,286,241 59.458 385.2 384.9 385.2 382.9 391.4 374,599 387.84 -1.42%
2006-08-02 0 59.90 59.90 59.95 59.35 60.15 2,241,400 134,225,112 59.884 390.7 390.7 391.1 387.1 392.4 343,616 390.63 0.93%
2006-08-01 0 59.35 59.20 59.30 58.65 59.95 2,115,000 125,142,685 59.169 387.1 386.2 386.8 382.6 391.1 324,239 385.96 0.42%
2006-07-31 0 59.10 59.10 59.20 59.05 59.85 2,237,493 132,812,452 59.358 385.5 385.5 386.2 385.2 390.4 343,017 387.19 0.17%
2006-07-28 0 59.00 58.65 58.90 58.70 60.05 2,437,385 144,904,709 59.451 384.9 382.6 384.2 382.9 391.7 373,662 387.80 -0.25%
2006-07-27 0 59.15 59.15 59.20 58.50 59.25 3,080,000 181,945,363 59.073 385.8 385.8 386.2 381.6 386.5 472,177 385.33 0.60%
2006-07-26 0 58.80 58.85 58.90 58.40 59.35 2,407,653 141,839,645 58.912 383.6 383.9 384.2 380.9 387.1 369,104 384.28 -0.42%
2006-07-25 0 59.05 59.05 59.10 58.85 61.10 4,486,190 269,201,452 60.007 385.2 385.2 385.5 383.9 398.6 687,752 391.42 -1.75%
2006-07-24 0 60.10 60.10 60.20 59.45 60.40 1,959,732 117,318,967 59.865 392.0 392.0 392.7 387.8 394.0 300,435 390.50 0.50%
2006-07-21 0 59.80 59.80 59.90 59.30 60.35 1,126,000 67,322,195 59.789 390.1 390.1 390.7 386.8 393.7 172,621 390.00 0.76%
2006-07-20 0 59.35 59.40 59.50 58.70 60.50 3,329,531 197,361,039 59.276 387.1 387.5 388.1 382.9 394.6 510,431 386.66 2.59%
2006-07-19 0 57.85 57.80 57.85 57.80 58.90 2,657,765 154,659,429 58.192 377.4 377.0 377.4 377.0 384.2 407,447 379.58 -1.87%
2006-07-18 0 58.95 58.60 58.95 58.00 59.00 2,598,591 151,798,584 58.416 384.5 382.2 384.5 378.3 384.9 398,375 381.04 0.34%
2006-07-17 0 58.75 58.60 58.75 58.00 59.80 2,226,112 130,177,824 58.478 383.2 382.2 383.2 378.3 390.1 341,272 381.45 -1.76%
2006-07-14 0 59.80 59.70 59.80 59.65 60.35 1,543,500 92,679,357 60.045 390.1 389.4 390.1 389.1 393.7 236,625 391.67 -1.48%
2006-07-13 0 60.70 60.50 60.55 60.50 61.95 1,756,692 107,468,096 61.176 395.9 394.6 395.0 394.6 404.1 269,308 399.05 -0.65%
2006-07-12 0 61.10 61.05 61.10 60.75 61.80 1,454,621 88,884,686 61.105 398.6 398.2 398.6 396.3 403.1 223,000 398.59 -0.41%
2006-07-11 0 61.35 61.40 61.50 61.05 62.90 1,656,948 102,221,248 61.692 400.2 400.5 401.2 398.2 410.3 254,017 402.42 -2.70%
2006-07-10 0 63.05 62.95 63.00 61.50 63.20 1,248,035 77,838,889 62.369 411.3 410.6 410.9 401.2 412.3 191,329 406.83 1.20%
2006-07-07 0 62.30 62.30 62.50 62.05 63.85 1,579,784 99,028,101 62.685 406.4 406.4 407.7 404.8 416.5 242,188 408.89 -2.20%
2006-07-06 0 63.70 63.70 63.75 62.45 63.70 1,356,779 85,669,958 63.142 415.5 415.5 415.8 407.4 415.5 208,000 411.87 0.63%
2006-07-05 0 63.30 63.20 63.40 63.00 63.85 1,188,932 75,340,513 63.368 412.9 412.3 413.6 410.9 416.5 182,268 413.35 0.00%
2006-07-04 0 63.30 63.25 63.30 63.10 63.90 1,640,131 104,179,919 63.519 412.9 412.6 412.9 411.6 416.8 251,439 414.33 0.32%
2006-07-03 0 63.10 63.15 63.20 62.45 63.45 2,114,306 133,224,377 63.011 411.6 411.9 412.3 407.4 413.9 324,132 411.02 -0.47%
2006-06-30 0 63.40 63.40 63.50 62.00 63.60 3,590,233 225,163,781 62.716 413.6 413.6 414.2 404.4 414.9 550,398 409.09 4.62%
2006-06-29 0 60.60 60.45 60.60 60.00 60.75 1,897,400 114,525,259 60.359 395.3 394.3 395.3 391.4 396.3 290,880 393.72 2.11%
2006-06-28 0 59.35 59.30 59.40 58.70 59.65 2,351,514 139,485,390 59.317 387.1 386.8 387.5 382.9 389.1 360,497 386.93 -0.42%
2006-06-27 0 59.60 59.55 59.65 59.20 59.80 2,244,605 133,486,218 59.470 388.8 388.4 389.1 386.2 390.1 344,108 387.92 0.25%
2006-06-26 0 59.45 59.20 59.50 59.00 59.80 1,824,543 107,987,807 59.186 387.8 386.2 388.1 384.9 390.1 279,710 386.07 0.34%
2006-06-23 0 59.25 59.35 59.65 58.15 59.70 1,520,500 89,343,075 58.759 386.5 387.1 389.1 379.3 389.4 233,099 383.28 1.20%
2006-06-22 0 58.55 58.55 58.60 58.00 59.40 2,728,500 159,460,709 58.443 381.9 381.9 382.2 378.3 387.5 418,291 381.22 0.77%
2006-06-21 0 58.10 58.05 58.25 57.70 58.95 2,075,651 120,383,965 57.998 379.0 378.7 380.0 376.4 384.5 318,206 378.32 -1.44%
2006-06-20 0 58.95 58.95 59.00 57.75 59.00 2,201,554 128,274,927 58.266 384.5 384.5 384.9 376.7 384.9 337,508 380.07 -0.59%
2006-06-19 0 59.30 59.25 59.30 58.65 59.40 1,393,562 82,348,725 59.092 386.8 386.5 386.8 382.6 387.5 213,639 385.46 -0.08%
2006-06-16 0 59.35 59.25 59.30 58.00 60.00 4,028,063 237,115,010 58.866 387.1 386.5 386.8 378.3 391.4 617,519 383.98 5.23%
2006-06-15 0 56.40 56.40 56.50 54.00 56.65 3,419,657 189,774,130 55.495 367.9 367.9 368.5 352.2 369.5 524,248 361.99 2.27%
2006-06-14 0 55.15 55.15 55.40 55.00 57.00 3,562,515 200,041,064 56.152 359.7 359.7 361.4 358.8 371.8 546,149 366.28 -1.69%
2006-06-13 0 56.10 56.10 56.15 55.80 58.50 3,632,841 205,812,756 56.653 365.9 365.9 366.3 364.0 381.6 556,930 369.55 -4.92%
2006-06-12 0 59.00 59.00 59.10 58.95 60.40 1,867,180 110,853,264 59.369 384.9 384.9 385.5 384.5 394.0 286,247 387.26 -1.42%
2006-06-09 0 59.85 59.80 59.85 58.70 60.15 2,897,732 172,693,200 59.596 390.4 390.1 390.4 382.9 392.4 444,235 388.74 0.25%
2006-06-08 0 59.70 59.60 59.70 59.50 60.50 3,255,047 195,404,160 60.031 389.4 388.8 389.4 388.1 394.6 499,013 391.58 -1.97%
2006-06-07 0 60.90 60.90 60.95 60.85 63.70 3,827,866 235,979,466 61.648 397.2 397.2 397.6 396.9 415.5 586,828 402.13 -2.56%
2006-06-06 0 62.50 62.50 62.65 61.50 62.65 2,508,500 156,245,636 62.286 407.7 407.7 408.7 401.2 408.7 384,564 406.29 -0.08%
2006-06-05 0 62.55 62.55 62.60 62.30 62.80 3,118,007 194,475,808 62.372 408.0 408.0 408.3 406.4 409.6 478,004 406.85 1.13%
2006-06-02 0 61.85 61.75 61.85 60.95 62.30 5,089,939 313,299,693 61.553 403.4 402.8 403.4 397.6 406.4 780,309 401.51 1.73%
2006-06-01 0 60.80 60.80 60.85 60.40 63.30 4,482,844 274,652,095 61.267 396.6 396.6 396.9 394.0 412.9 687,239 399.65 -3.03%
2006-05-30 0 62.70 62.70 62.75 62.30 63.60 2,640,919 166,194,093 62.930 409.0 409.0 409.3 406.4 414.9 404,864 410.49 -1.42%
2006-05-29 0 63.60 63.60 63.75 62.25 64.40 1,464,092 93,307,791 63.731 414.9 414.9 415.8 406.1 420.1 224,452 415.71 1.60%
2006-05-26 0 62.60 62.15 62.35 61.50 63.00 3,451,000 214,584,223 62.180 408.3 405.4 406.7 401.2 410.9 529,053 405.60 4.07%
2006-05-25 0 60.15 60.00 60.05 60.00 62.50 4,005,700 244,507,078 61.040 392.4 391.4 391.7 391.4 407.7 614,091 398.16 -3.99%
2006-05-24 0 62.65 62.60 62.65 62.60 63.75 3,867,908 244,189,572 63.132 408.7 408.3 408.7 408.3 415.8 592,967 411.81 -1.80%
2006-05-23 0 63.80 63.85 63.90 62.80 64.20 3,092,553 196,568,478 63.562 416.2 416.5 416.8 409.6 418.8 474,102 414.61 0.31%
2006-05-22 0 63.60 63.80 63.85 63.00 65.70 3,154,795 202,857,043 64.301 414.9 416.2 416.5 410.9 428.6 483,644 419.43 -2.97%
2006-05-19 0 65.55 65.55 65.60 63.50 66.30 2,602,073 169,575,353 65.169 427.6 427.6 427.9 414.2 432.5 398,909 425.10 2.74%
2006-05-18 0 63.80 63.85 63.95 63.50 65.20 4,588,455 294,459,526 64.174 416.2 416.5 417.1 414.2 425.3 703,430 418.61 -4.71%
2006-05-17 0 66.95 66.85 67.00 64.40 67.20 4,519,343 297,011,626 65.720 436.7 436.1 437.0 420.1 438.3 692,835 428.69 5.35%
2006-05-16 0 63.55 63.50 63.55 63.50 65.80 3,785,637 245,045,979 64.730 414.5 414.2 414.5 414.2 429.2 580,354 422.24 0.00%
2006-05-15 0 63.55 63.35 63.40 63.45 65.50 2,873,219 185,824,260 64.675 414.5 413.2 413.6 413.9 427.3 440,477 421.87 -3.42%
2006-05-12 0 65.80 65.80 65.95 64.65 66.25 2,594,935 170,154,034 65.572 429.2 429.2 430.2 421.7 432.1 397,815 427.72 0.53%
2006-05-11 0 65.45 65.45 65.50 63.45 65.75 5,866,957 381,614,791 65.045 426.9 426.9 427.3 413.9 428.9 899,430 424.29 2.51%
2006-05-10 0 63.85 63.80 63.85 63.70 64.55 2,807,349 180,423,088 64.268 416.5 416.2 416.5 415.5 421.1 430,379 419.22 -1.08%
2006-05-09 0 64.55 64.55 64.60 64.10 65.00 9,333,152 601,368,329 64.434 421.1 421.1 421.4 418.1 424.0 1,430,812 420.30 0.70%
2006-05-08 0 64.10 64.15 64.20 63.00 64.15 4,425,394 282,482,946 63.832 418.1 418.4 418.8 410.9 418.4 678,432 416.38 2.64%
2006-05-04 0 62.45 62.45 62.50 62.10 62.60 2,409,392 150,345,286 62.400 407.4 407.4 407.7 405.1 408.3 369,370 407.03 0.00%
2006-05-03 0 62.45 62.50 62.55 62.30 64.10 3,159,393 199,348,224 63.097 407.4 407.7 408.0 406.4 418.1 484,348 411.58 -1.11%
2006-05-02 0 63.15 62.90 63.00 62.65 63.45 3,054,600 192,169,401 62.911 411.9 410.3 410.9 408.7 413.9 468,283 410.37 2.02%
2006-04-28 0 61.90 61.60 62.10 58.75 62.10 2,267,123 138,228,230 60.971 403.8 401.8 405.1 383.2 405.1 347,560 397.71 -0.32%
2006-04-27 0 62.10 61.75 61.95 61.30 63.00 1,957,868 122,283,981 62.458 405.1 402.8 404.1 399.9 410.9 300,150 407.41 0.24%
2006-04-26 0 61.95 62.05 62.20 60.95 62.75 2,463,170 152,293,570 61.828 404.1 404.8 405.7 397.6 409.3 377,615 403.30 1.89%
2006-04-25 0 60.80 60.75 60.80 60.60 61.10 2,338,500 142,149,524 60.787 396.6 396.3 396.6 395.3 398.6 358,502 396.51 0.16%
2006-04-24 0 60.70 60.65 60.95 60.60 61.70 2,587,598 158,060,659 61.084 395.9 395.6 397.6 395.3 402.5 396,690 398.45 -1.94%
2006-04-21 0 61.90 61.90 62.25 61.75 63.75 3,474,800 216,392,832 62.275 403.8 403.8 406.1 402.8 415.8 532,702 406.22 -3.58%
2006-04-20 0 64.20 64.20 64.25 63.80 64.30 2,653,343 170,115,974 64.114 418.8 418.8 419.1 416.2 419.4 406,769 418.21 0.86%
2006-04-19 0 63.65 63.65 63.70 62.80 64.15 4,536,694 288,146,962 63.515 415.2 415.2 415.5 409.6 418.4 695,495 414.31 1.60%
2006-04-18 0 62.65 62.55 62.65 61.90 62.70 3,290,188 205,270,464 62.389 408.7 408.0 408.7 403.8 409.0 504,400 406.96 1.62%
2006-04-13 0 61.65 61.55 61.65 61.10 62.15 1,345,536 82,827,393 61.557 402.1 401.5 402.1 398.6 405.4 206,276 401.54 -0.72%
2006-04-12 0 62.10 62.05 62.15 61.55 62.20 2,206,160 136,718,580 61.971 405.1 404.8 405.4 401.5 405.7 338,214 404.24 -0.24%
2006-04-11 0 62.25 62.15 62.20 61.60 63.50 2,478,662 154,777,482 62.444 406.1 405.4 405.7 401.8 414.2 379,989 407.32 -1.97%
2006-04-10 0 63.50 63.50 63.60 63.20 63.70 1,771,038 112,473,642 63.507 414.2 414.2 414.9 412.3 415.5 271,508 414.26 -0.31%
2006-04-07 0 63.70 63.70 63.75 63.15 64.10 8,669,180 551,684,772 63.637 415.5 415.5 415.8 411.9 418.1 1,329,022 415.11 -0.39%
2006-04-06 0 63.95 63.95 64.00 62.95 64.00 4,790,748 302,956,305 63.238 417.1 417.1 417.5 410.6 417.5 734,442 412.50 1.67%
2006-04-04 0 62.90 62.90 63.00 61.50 63.00 2,509,264 156,780,085 62.481 410.3 410.3 410.9 401.2 410.9 384,681 407.56 0.96%
2006-04-03 0 62.30 62.10 62.45 60.95 62.70 2,867,090 177,689,538 61.976 406.4 405.1 407.4 397.6 409.0 439,537 404.27 3.15%
2006-03-31 0 60.40 60.35 60.40 60.15 62.00 2,604,257 158,500,647 60.862 394.0 393.7 394.0 392.4 404.4 399,244 397.00 -1.15%
2006-03-30 0 61.10 61.00 61.20 60.50 61.95 1,816,288 111,428,321 61.349 398.6 397.9 399.2 394.6 404.1 278,445 400.18 1.24%
2006-03-29 0 60.35 60.25 60.35 59.85 61.10 1,271,691 76,961,297 60.519 393.7 393.0 393.7 390.4 398.6 194,956 394.76 -0.82%
2006-03-28 0 60.85 60.70 61.20 60.20 62.00 1,845,725 113,016,122 61.231 396.9 395.9 399.2 392.7 404.4 282,958 399.41 -1.14%
2006-03-27 0 61.55 61.50 61.60 59.80 62.00 2,567,316 157,106,244 61.195 401.5 401.2 401.8 390.1 404.4 393,581 399.17 2.50%
2006-03-24 0 60.05 60.00 60.10 59.65 60.55 2,071,669 124,632,591 60.160 391.7 391.4 392.0 389.1 395.0 317,596 392.43 -0.00%
2006-03-23 0 60.55 60.50 60.60 59.55 60.60 2,362,286 142,368,100 60.267 391.7 391.4 392.0 385.2 392.0 365,164 389.87 0.83%
2006-03-22 0 60.05 59.90 59.95 59.00 62.00 4,439,843 269,193,904 60.631 388.5 387.5 387.8 381.7 401.1 686,314 392.23 -3.22%
2006-03-21 0 62.05 62.05 62.35 61.95 63.10 2,441,500 152,978,725 62.658 401.4 401.4 403.3 400.8 408.2 377,409 405.34 -1.74%
2006-03-20 0 63.15 63.10 63.15 62.80 63.30 3,496,809 220,300,646 63.000 408.5 408.2 408.5 406.3 409.5 540,539 407.56 1.61%
2006-03-17 0 62.15 62.25 62.30 61.75 63.00 2,117,534 131,529,289 62.114 402.1 402.7 403.0 399.5 407.6 327,330 401.82 0.40%
2006-03-16 0 61.90 61.85 61.90 61.00 62.70 1,754,706 108,681,735 61.937 400.4 400.1 400.4 394.6 405.6 271,244 400.68 -0.32%
2006-03-15 0 62.10 62.10 62.15 61.40 62.50 3,572,350 221,267,231 61.939 401.7 401.7 402.1 397.2 404.3 552,217 400.69 1.31%
2006-03-14 0 61.30 61.25 61.30 61.10 62.20 5,020,047 308,445,485 61.443 396.6 396.2 396.6 395.3 402.4 776,003 397.48 0.57%
2006-03-13 0 60.95 60.95 61.00 59.50 61.10 6,439,372 388,473,135 60.328 394.3 394.3 394.6 384.9 395.3 995,403 390.27 3.22%
2006-03-10 0 59.05 59.10 59.25 58.70 59.30 4,315,643 255,040,459 59.097 382.0 382.3 383.3 379.7 383.6 667,115 382.30 -0.42%
2006-03-09 0 59.30 59.30 59.35 58.75 60.00 4,781,431 283,295,369 59.249 383.6 383.6 383.9 380.1 388.1 739,117 383.29 0.25%
2006-03-08 0 59.15 59.15 59.20 58.20 60.10 10,834,812 640,226,826 59.090 382.6 382.6 383.0 376.5 388.8 1,674,853 382.26 0.68%
2006-03-07 0 58.75 58.75 58.80 58.70 60.05 5,792,256 342,065,615 59.056 380.1 380.1 380.4 379.7 388.5 895,371 382.04 -1.84%
2006-03-06 0 59.85 59.70 59.85 58.60 60.00 4,725,000 281,385,278 59.552 387.2 386.2 387.2 379.1 388.1 730,394 385.25 2.05%
2006-03-03 0 58.65 58.65 59.00 58.50 59.25 7,344,378 432,782,355 58.927 379.4 379.4 381.7 378.4 383.3 1,135,299 381.21 0.00%
2006-03-02 0 58.65 58.65 58.70 58.45 59.35 3,636,231 213,512,719 58.718 379.4 379.4 379.7 378.1 383.9 562,091 379.85 0.09%
2006-03-01 0 58.60 58.55 58.60 58.35 59.25 5,747,210 337,815,325 58.779 379.1 378.8 379.1 377.5 383.3 888,408 380.25 -1.76%
2006-02-28 0 59.65 59.65 59.70 59.25 59.85 5,404,817 322,420,281 59.654 385.9 385.9 386.2 383.3 387.2 835,481 385.91 -0.83%
2006-02-27 0 60.15 60.00 60.15 58.80 60.30 8,299,242 493,423,535 59.454 389.1 388.1 389.1 380.4 390.1 1,282,903 384.61 1.26%
2006-02-24 0 59.40 59.45 59.50 57.50 59.55 15,601,993 906,432,518 58.097 384.3 384.6 384.9 372.0 385.2 2,411,768 375.84 1.02%
2006-02-23 0 58.80 58.75 58.80 58.40 61.00 26,263,937 1,569,600,154 59.763 380.4 380.1 380.4 377.8 394.6 4,059,899 386.61 -8.98%
2006-02-22 0 64.60 64.60 64.70 64.50 67.20 2,812,846 185,374,209 65.903 417.9 417.9 418.6 417.3 434.7 434,812 426.33 -1.37%
2006-02-21 0 65.50 65.50 65.60 64.70 65.75 2,085,569 135,927,615 65.175 423.7 423.7 424.4 418.6 425.3 322,389 421.63 1.79%
2006-02-20 0 64.35 64.40 64.50 63.40 64.80 2,307,820 147,643,816 63.975 416.3 416.6 417.3 410.1 419.2 356,745 413.86 1.50%
2006-02-17 0 63.40 63.20 63.40 63.00 63.90 2,060,864 130,735,526 63.437 410.1 408.8 410.1 407.6 413.4 318,570 410.38 -0.47%
2006-02-16 0 63.70 63.60 63.70 63.60 64.40 1,731,700 110,876,880 64.028 412.1 411.4 412.1 411.4 416.6 267,687 414.20 -0.55%
2006-02-15 0 64.05 63.80 64.00 63.80 65.25 3,873,252 248,812,670 64.239 414.3 412.7 414.0 412.7 422.1 598,730 415.57 -1.84%
2006-02-14 0 65.25 65.20 65.25 64.50 66.85 3,050,930 199,839,871 65.501 422.1 421.8 422.1 417.3 432.5 471,615 423.74 1.24%
2006-02-13 0 64.45 64.45 64.50 63.60 64.75 2,881,050 184,988,467 64.209 416.9 416.9 417.3 411.4 418.9 445,355 415.37 0.86%
2006-02-10 0 63.90 63.80 63.85 63.20 65.50 5,770,166 372,172,559 64.499 413.4 412.7 413.1 408.8 423.7 891,957 417.25 -2.29%
2006-02-09 0 65.40 65.15 65.25 65.10 66.75 3,602,334 237,436,994 65.912 423.1 421.5 422.1 421.1 431.8 556,852 426.39 0.46%
2006-02-08 0 65.10 64.95 65.00 64.35 66.40 5,699,001 370,144,266 64.949 421.1 420.2 420.5 416.3 429.5 880,956 420.16 -2.03%
2006-02-07 0 66.45 66.20 66.30 65.30 66.60 2,041,662 134,401,528 65.829 429.9 428.3 428.9 422.4 430.8 315,602 425.86 -0.08%
2006-02-06 0 66.50 66.50 66.60 65.15 66.50 3,352,395 221,187,721 65.979 430.2 430.2 430.8 421.5 430.2 518,216 426.83 1.53%
2006-02-03 0 65.50 65.45 65.55 64.80 67.50 7,553,380 500,453,020 66.256 423.7 423.4 424.1 419.2 436.7 1,167,607 428.61 -4.45%
2006-02-02 0 68.55 68.50 68.55 67.50 69.50 5,831,401 400,627,156 68.702 443.5 443.1 443.5 436.7 449.6 901,422 444.44 -0.65%
2006-02-01 0 69.00 69.00 69.05 67.70 69.65 8,277,786 568,683,010 68.700 446.4 446.4 446.7 438.0 450.6 1,279,586 444.43 2.30%
2006-01-27 0 67.45 67.40 67.45 67.05 67.85 7,021,115 473,014,972 67.370 436.3 436.0 436.3 433.8 438.9 1,085,329 435.83 2.04%
2006-01-26 0 66.10 66.05 66.10 64.90 66.45 5,914,349 390,422,464 66.013 427.6 427.3 427.6 419.8 429.9 914,245 427.04 1.54%
2006-01-25 0 65.10 65.05 65.10 64.85 65.45 3,219,642 209,444,015 65.052 421.1 420.8 421.1 419.5 423.4 497,695 420.83 0.85%
2006-01-24 0 64.55 64.50 64.55 63.40 64.95 4,271,888 274,013,037 64.143 417.6 417.3 417.6 410.1 420.2 660,352 414.95 2.38%
2006-01-23 0 63.05 63.00 63.10 61.00 63.45 2,488,013 155,394,949 62.457 407.9 407.6 408.2 394.6 410.5 384,599 404.04 0.88%
2006-01-20 0 62.50 62.35 62.45 61.60 62.70 2,213,493 137,633,362 62.179 404.3 403.3 404.0 398.5 405.6 342,163 402.24 1.46%
2006-01-19 0 61.60 61.60 61.80 61.00 62.50 2,778,030 172,252,469 62.005 398.5 398.5 399.8 394.6 404.3 429,430 401.12 0.33%
2006-01-18 0 61.40 61.35 61.40 60.70 61.50 2,923,170 178,733,138 61.144 397.2 396.9 397.2 392.7 397.9 451,866 395.54 -0.65%
2006-01-17 0 61.80 61.80 62.00 61.05 63.00 3,240,821 202,318,740 62.428 399.8 399.8 401.1 394.9 407.6 500,969 403.86 -1.20%
2006-01-16 0 62.55 62.30 62.70 62.20 64.00 1,542,425 97,479,254 63.199 404.6 403.0 405.6 402.4 414.0 238,429 408.84 -1.50%
2006-01-13 0 63.50 63.45 63.50 62.40 63.70 5,260,864 333,468,878 63.387 410.8 410.5 410.8 403.7 412.1 813,228 410.06 1.76%
2006-01-12 0 62.40 62.45 62.50 61.40 65.20 5,860,008 368,160,815 62.826 403.7 404.0 404.3 397.2 421.8 905,844 406.43 -1.65%
2006-01-11 0 63.45 63.40 63.50 62.75 64.00 6,801,106 431,204,268 63.402 410.5 410.1 410.8 405.9 414.0 1,051,320 410.16 1.12%
2006-01-10 0 62.75 62.70 62.85 61.70 63.20 7,532,081 470,199,928 62.426 405.9 405.6 406.6 399.1 408.8 1,164,315 403.84 2.03%
2006-01-09 0 61.50 61.35 61.40 61.00 62.30 9,228,608 559,023,878 60.575 397.9 396.9 397.2 394.6 403.0 1,426,565 391.87 3.71%
2006-01-06 0 59.30 59.20 59.30 57.50 59.40 8,808,934 512,292,825 58.156 383.6 383.0 383.6 372.0 384.3 1,361,692 376.22 3.49%
2006-01-05 0 57.30 57.30 57.35 57.00 57.45 6,445,871 368,741,062 57.206 370.7 370.7 371.0 368.7 371.7 996,408 370.07 1.60%
2006-01-04 0 56.40 56.30 56.40 56.00 56.65 3,639,700 204,951,009 56.310 364.9 364.2 364.9 362.3 366.5 562,628 364.27 1.81%
2006-01-03 0 55.40 55.35 55.40 55.10 55.45 1,903,502 105,336,817 55.338 358.4 358.1 358.4 356.4 358.7 294,245 357.99 0.54%
2005-12-30 0 55.10 55.05 55.10 54.85 55.90 3,740,594 206,299,550 55.152 356.4 356.1 356.4 354.8 361.6 578,224 356.78 -1.43%
2005-12-29 0 55.90 55.75 55.90 55.70 56.50 1,925,400 107,765,361 55.970 361.6 360.7 361.6 360.3 365.5 297,630 362.08 0.54%
2005-12-28 0 55.60 55.55 55.60 55.45 55.70 749,509 41,661,471 55.585 359.7 359.4 359.7 358.7 360.3 115,860 359.59 -1.59%
2005-12-23 0 56.50 56.30 56.50 56.40 57.00 1,058,000 59,823,885 56.544 365.5 364.2 365.5 364.9 368.7 163,546 365.79 0.09%
2005-12-22 0 56.45 56.25 56.50 56.30 56.60 2,268,188 128,128,348 56.489 365.2 363.9 365.5 364.2 366.2 350,618 365.44 0.00%
2005-12-21 0 56.45 56.45 56.50 56.30 56.70 2,996,797 169,222,700 56.468 365.2 365.2 365.5 364.2 366.8 463,247 365.30 0.18%
2005-12-20 0 56.35 56.35 56.40 56.00 56.60 2,519,000 141,661,199 56.237 364.5 364.5 364.9 362.3 366.2 389,389 363.80 -0.44%
2005-12-19 0 56.60 56.60 56.65 56.10 56.75 2,780,185 157,241,738 56.558 366.2 366.2 366.5 362.9 367.1 429,763 365.88 1.07%
2005-12-16 0 56.00 55.80 55.85 55.80 56.15 4,025,531 225,415,468 55.996 362.3 361.0 361.3 361.0 363.2 622,270 362.25 0.72%
2005-12-15 0 55.60 55.60 55.80 54.70 55.95 4,567,257 253,420,577 55.486 359.7 359.7 361.0 353.9 361.9 706,010 358.95 1.92%
2005-12-14 0 54.55 54.50 54.80 54.50 55.15 2,907,474 159,640,538 54.907 352.9 352.6 354.5 352.6 356.8 449,440 355.20 -0.09%
2005-12-13 0 54.60 54.60 54.65 53.90 54.65 3,269,412 177,584,785 54.317 353.2 353.2 353.5 348.7 353.5 505,388 351.38 1.02%
2005-12-12 0 54.05 54.00 54.15 54.00 55.25 1,629,961 88,545,304 54.324 349.7 349.3 350.3 349.3 357.4 251,961 351.43 -0.37%
2005-12-09 0 54.25 54.25 54.30 54.00 55.00 1,675,535 91,245,799 54.458 350.9 350.9 351.3 349.3 355.8 259,005 352.29 -0.82%
2005-12-08 0 54.70 54.65 54.80 54.60 55.75 3,052,188 168,343,957 55.155 353.9 353.5 354.5 353.2 360.7 471,810 356.80 -0.82%
2005-12-07 0 55.15 55.15 55.25 54.70 55.50 3,638,953 200,642,684 55.137 356.8 356.8 357.4 353.9 359.0 562,512 356.69 -0.63%
2005-12-06 0 55.50 55.35 55.50 54.80 56.10 3,205,116 177,307,997 55.320 359.0 358.1 359.0 354.5 362.9 495,449 357.87 -1.07%
2005-12-05 0 56.10 56.05 56.15 55.20 56.25 1,823,300 101,632,952 55.741 362.9 362.6 363.2 357.1 363.9 281,847 360.60 -0.18%
2005-12-02 0 56.20 56.20 56.25 55.50 56.60 6,547,766 366,234,641 55.933 363.6 363.6 363.9 359.0 366.2 1,012,159 361.84 2.27%
2005-12-01 0 54.95 54.95 55.00 54.45 55.35 3,739,000 205,251,457 54.895 355.5 355.5 355.8 352.2 358.1 577,977 355.12 0.46%
2005-11-30 0 54.70 54.50 54.55 54.50 56.20 3,927,038 219,172,422 55.811 353.9 352.6 352.9 352.6 363.6 607,044 361.05 -0.64%
2005-11-29 0 55.05 55.05 55.10 53.80 55.50 10,594,086 575,409,605 54.314 356.1 356.1 356.4 348.0 359.0 1,637,642 351.36 1.10%
2005-11-28 0 54.45 54.40 54.45 54.35 55.45 3,716,001 205,827,889 55.390 352.2 351.9 352.2 351.6 358.7 574,422 358.32 -1.80%
2005-11-25 0 56.95 56.60 56.80 56.20 57.15 4,404,210 249,802,324 56.719 358.7 356.5 357.8 354.0 360.0 699,223 357.26 0.35%
2005-11-24 0 56.75 56.70 56.75 55.20 56.75 3,891,779 218,521,426 56.149 357.5 357.1 357.5 347.7 357.5 617,868 353.67 2.71%
2005-11-23 0 55.25 55.20 55.30 53.80 55.30 4,459,090 243,103,976 54.519 348.0 347.7 348.3 338.9 348.3 707,936 343.40 3.66%
2005-11-22 0 53.30 53.20 53.30 52.30 53.40 2,392,656 127,042,340 53.097 335.7 335.1 335.7 329.4 336.4 379,864 334.44 0.00%
2005-11-21 0 53.30 53.25 53.30 53.10 54.05 3,878,540 207,385,154 53.470 335.7 335.4 335.7 334.5 340.4 615,766 336.79 -0.28%
2005-11-18 0 53.45 53.05 53.10 52.45 53.70 7,453,576 395,811,317 53.104 336.7 334.1 334.5 330.4 338.2 1,183,347 334.48 2.30%
2005-11-17 0 52.25 52.20 52.25 51.70 52.35 6,280,284 327,322,941 52.119 329.1 328.8 329.1 325.6 329.7 997,073 328.28 1.36%
2005-11-16 0 51.55 51.50 51.55 51.30 52.30 10,592,000 545,564,200 51.507 324.7 324.4 324.7 323.1 329.4 1,681,611 324.43 -1.53%
2005-11-15 0 52.35 52.40 52.45 52.05 53.05 2,534,743 132,995,527 52.469 329.7 330.1 330.4 327.8 334.1 402,422 330.49 -1.13%
2005-11-14 0 52.95 52.85 52.95 52.85 53.50 4,509,533 239,189,565 53.041 333.5 332.9 333.5 332.9 337.0 715,944 334.09 -0.47%
2005-11-11 0 53.20 53.15 53.25 52.70 53.30 10,803,854 571,715,759 52.918 335.1 334.8 335.4 331.9 335.7 1,715,246 333.31 0.95%
2005-11-10 0 52.70 52.65 52.70 52.35 53.20 9,696,500 510,242,077 52.621 331.9 331.6 331.9 329.7 335.1 1,539,439 331.45 0.67%
2005-11-09 0 52.35 52.30 52.35 51.70 53.50 16,137,337 846,446,427 52.453 329.7 329.4 329.7 325.6 337.0 2,562,002 330.38 -3.94%
2005-11-08 0 54.50 54.40 54.50 54.05 55.80 5,029,390 274,855,416 54.650 343.3 342.7 343.3 340.4 351.5 798,478 344.22 -2.50%
2005-11-07 0 55.90 55.70 56.00 55.50 56.50 2,643,000 148,291,809 56.107 352.1 350.8 352.7 349.6 355.9 419,609 353.40 -1.58%
2005-11-04 0 56.80 56.70 56.85 56.60 57.60 1,895,379 107,876,106 56.915 357.8 357.1 358.1 356.5 362.8 300,915 358.49 -0.26%
2005-11-03 0 56.95 57.00 57.05 55.70 57.15 4,624,364 262,773,912 56.824 358.7 359.0 359.3 350.8 360.0 734,175 357.92 2.06%
2005-11-02 0 55.80 55.75 55.85 55.35 55.85 1,352,568 75,262,217 55.644 351.5 351.2 351.8 348.6 351.8 214,737 350.49 0.45%
2005-11-01 0 55.55 55.50 55.60 54.90 55.80 4,049,435 224,444,332 55.426 349.9 349.6 350.2 345.8 351.5 642,898 349.11 1.65%
2005-10-31 0 54.65 54.65 54.90 53.15 54.95 2,828,150 151,577,598 53.596 344.2 344.2 345.8 334.8 346.1 449,004 337.59 3.02%
2005-10-28 0 53.05 52.95 53.00 52.85 53.65 2,283,500 121,170,395 53.063 334.1 333.5 333.8 332.9 337.9 362,534 334.23 -1.12%
2005-10-27 0 53.65 53.65 53.70 53.60 54.10 1,652,385 88,872,227 53.784 337.9 337.9 338.2 337.6 340.8 262,337 338.77 -0.92%
2005-10-26 0 54.15 54.10 54.40 53.85 54.50 1,624,560 88,384,971 54.405 341.1 340.8 342.7 339.2 343.3 257,919 342.68 -0.18%
2005-10-25 0 54.25 54.10 54.15 54.15 55.65 2,114,464 115,311,454 54.535 341.7 340.8 341.1 341.1 350.5 335,697 343.50 0.00%
2005-10-24 0 54.25 54.20 54.25 54.05 55.25 2,392,104 130,775,915 54.670 341.7 341.4 341.7 340.4 348.0 379,776 344.35 -1.45%
2005-10-21 0 55.05 55.00 55.05 54.60 55.40 2,689,150 148,070,246 55.062 346.7 346.4 346.7 343.9 348.9 426,936 346.82 -0.09%
2005-10-20 0 55.10 55.10 55.20 53.95 55.60 6,194,048 339,298,017 54.778 347.1 347.1 347.7 339.8 350.2 983,382 345.03 2.23%
2005-10-19 0 53.90 53.85 53.90 53.60 54.25 2,781,000 149,890,121 53.898 339.5 339.2 339.5 337.6 341.7 441,518 339.49 -0.28%
2005-10-18 0 54.05 54.10 54.15 53.95 54.45 3,000,536 162,469,584 54.147 340.4 340.8 341.1 339.8 343.0 476,372 341.06 -0.18%
2005-10-17 0 54.15 54.05 54.10 53.85 54.75 3,250,003 176,219,074 54.221 341.1 340.4 340.8 339.2 344.9 515,978 341.52 -0.73%
2005-10-14 0 54.55 54.55 54.70 54.15 55.00 2,926,914 159,674,399 54.554 343.6 343.6 344.5 341.1 346.4 464,684 343.62 0.09%
2005-10-13 0 54.50 54.50 54.55 54.15 54.70 4,961,121 270,390,749 54.502 343.3 343.3 343.6 341.1 344.5 787,639 343.29 0.46%
2005-10-12 0 54.25 54.15 54.20 53.80 55.00 8,223,162 446,740,257 54.327 341.7 341.1 341.4 338.9 346.4 1,305,529 342.19 -1.27%
2005-10-10 0 54.95 54.90 54.95 54.80 55.80 3,931,500 216,601,870 55.094 346.1 345.8 346.1 345.2 351.5 624,174 347.02 -0.90%
2005-10-07 0 55.45 55.40 55.45 55.00 56.00 4,211,806 233,870,762 55.527 349.3 348.9 349.3 346.4 352.7 668,676 349.75 0.36%
2005-10-06 0 55.25 55.20 55.25 55.00 55.90 6,905,630 384,462,924 55.674 348.0 347.7 348.0 346.4 352.1 1,096,354 350.67 -1.69%
2005-10-05 0 56.20 56.15 56.30 56.00 57.00 4,385,000 247,165,242 56.366 354.0 353.7 354.6 352.7 359.0 696,173 355.03 -1.32%
2005-10-04 0 56.95 56.85 57.15 56.30 57.80 15,376,510 873,519,519 56.809 358.7 358.1 360.0 354.6 364.1 2,441,211 357.82 -0.44%
2005-10-03 0 57.20 57.15 57.20 57.10 58.00 6,335,563 362,946,467 57.287 360.3 360.0 360.3 359.7 365.3 1,005,849 360.84 -1.38%
2005-09-30 0 58.00 57.95 58.10 57.90 58.25 5,166,447 299,283,549 57.928 365.3 365.0 366.0 364.7 366.9 820,237 364.87 0.26%
2005-09-29 0 57.85 57.80 57.85 57.25 58.00 3,072,370 177,200,902 57.676 364.4 364.1 364.4 360.6 365.3 487,777 363.28 0.61%
2005-09-28 0 57.50 57.40 57.55 57.25 58.60 2,398,079 139,003,155 57.964 362.2 361.5 362.5 360.6 369.1 380,725 365.10 0.09%
2005-09-27 0 57.45 57.35 57.50 57.25 58.35 3,887,639 225,184,530 57.923 361.9 361.2 362.2 360.6 367.5 617,211 364.84 -0.17%
2005-09-26 0 57.55 57.50 57.60 56.50 57.65 5,498,099 314,579,486 57.216 362.5 362.2 362.8 355.9 363.1 872,891 360.39 2.04%
2005-09-23 0 56.40 56.30 56.45 55.30 57.30 10,644,362 598,687,580 56.245 355.2 354.6 355.6 348.3 360.9 1,689,924 354.27 -2.25%
2005-09-22 0 57.70 57.75 57.85 57.50 58.80 3,807,940 221,850,580 58.260 363.4 363.8 364.4 362.2 370.4 604,558 366.96 -1.87%
2005-09-21 0 58.80 58.75 58.80 58.35 59.45 4,783,530 281,439,530 58.835 370.4 370.0 370.4 367.5 374.5 759,445 370.59 -0.93%
2005-09-20 0 59.35 59.10 59.20 59.20 60.50 3,985,673 238,733,932 59.898 373.8 372.3 372.9 372.9 381.1 632,775 377.28 -1.08%
2005-09-16 0 60.00 60.00 60.10 59.85 61.25 1,884,215 113,668,847 60.327 377.9 377.9 378.6 377.0 385.8 299,142 379.98 -0.25%
2005-09-15 0 60.15 60.15 60.30 59.25 60.40 2,426,500 145,447,032 59.941 378.9 378.9 379.8 373.2 380.4 385,237 377.55 -0.41%
2005-09-14 0 60.40 60.50 60.65 59.75 62.10 6,563,441 399,619,095 60.886 380.4 381.1 382.0 376.3 391.2 1,042,028 383.50 -2.34%
2005-09-13 0 61.85 61.00 61.25 60.85 62.50 2,184,077 136,129,992 62.328 389.6 384.2 385.8 383.3 393.7 346,749 392.59 -0.96%
2005-09-12 0 62.45 62.35 62.50 62.00 62.60 2,627,753 163,695,853 62.295 393.4 392.7 393.7 390.5 394.3 417,188 392.38 2.63%
2005-09-09 0 60.85 60.85 61.05 60.25 62.30 3,059,061 186,751,169 61.049 383.3 383.3 384.5 379.5 392.4 485,664 384.53 -2.33%
2005-09-08 0 62.30 62.30 62.50 61.70 63.70 2,752,000 172,611,690 62.722 392.4 392.4 393.7 388.6 401.2 436,914 395.07 -0.64%
2005-09-07 0 62.70 62.65 62.70 61.80 62.95 2,718,078 169,819,150 62.478 394.9 394.6 394.9 389.3 396.5 431,529 393.53 1.62%
2005-09-06 0 61.70 61.50 61.80 61.00 62.85 2,906,000 179,262,047 61.687 388.6 387.4 389.3 384.2 395.9 461,363 388.55 1.73%
2005-09-05 0 60.65 60.65 60.80 60.00 60.80 1,211,011 73,220,876 60.463 382.0 382.0 383.0 377.9 383.0 192,263 380.84 0.92%
2005-09-02 0 60.10 60.05 60.10 58.80 60.25 3,443,550 205,641,086 59.718 378.6 378.2 378.6 370.4 379.5 546,706 376.15 2.91%
2005-09-01 0 58.40 58.30 58.45 57.95 58.45 2,219,850 129,110,488 58.162 367.8 367.2 368.2 365.0 368.2 352,429 366.35 2.01%
2005-08-31 0 57.25 57.45 57.50 57.00 57.75 2,277,706 130,635,189 57.354 360.6 361.9 362.2 359.0 363.8 361,614 361.26 -0.26%
2005-08-30 0 57.40 57.40 57.50 56.10 57.70 1,643,408 93,830,725 57.095 361.5 361.5 362.2 353.4 363.4 260,911 359.63 2.14%
2005-08-29 0 56.20 56.10 56.50 55.50 56.80 2,492,400 139,853,868 56.112 354.0 353.4 355.9 349.6 357.8 395,699 353.43 -1.40%
2005-08-26 0 57.00 56.95 57.00 56.95 57.40 2,012,362 114,902,654 57.098 359.0 358.7 359.0 358.7 361.5 319,487 359.65 -1.13%
2005-08-25 0 57.65 57.60 57.70 57.00 57.85 1,249,500 71,954,075 57.586 363.1 362.8 363.4 359.0 364.4 198,374 362.72 -0.17%
2005-08-24 0 57.75 57.70 58.00 57.30 58.70 1,613,650 93,749,645 58.098 363.8 363.4 365.3 360.9 369.7 256,187 365.94 -0.60%
2005-08-23 0 58.10 58.00 58.10 57.90 60.00 2,621,516 154,238,308 58.836 366.0 365.3 366.0 364.7 377.9 416,198 370.59 -1.02%
2005-08-22 0 58.70 58.75 58.80 56.70 59.50 1,940,732 111,896,085 57.657 369.7 370.0 370.4 357.1 374.8 308,115 363.16 1.56%
2005-08-19 0 57.80 57.70 57.75 57.75 58.90 1,446,300 84,382,686 58.344 364.1 363.4 363.8 363.8 371.0 229,618 367.49 -1.03%
2005-08-18 0 58.40 58.30 58.40 58.00 59.50 3,882,892 227,957,009 58.708 367.8 367.2 367.8 365.3 374.8 616,457 369.79 -0.93%
2005-08-17 0 58.95 58.85 58.95 58.50 60.00 6,004,500 356,257,927 59.332 371.3 370.7 371.3 368.5 377.9 953,289 373.71 -2.32%
2005-08-16 0 60.35 60.30 60.35 59.80 63.00 2,894,300 176,377,725 60.940 380.1 379.8 380.1 376.7 396.8 459,506 383.84 -3.67%
2005-08-15 0 62.65 62.60 62.65 61.90 62.90 2,744,004 171,328,616 62.437 394.6 394.3 394.6 389.9 396.2 435,645 393.28 0.80%
2005-08-12 0 62.15 62.00 62.10 59.10 63.00 5,862,508 361,316,853 61.632 391.5 390.5 391.2 372.3 396.8 930,746 388.20 4.89%
2005-08-11 0 59.25 59.20 59.25 58.55 59.45 2,821,338 166,113,385 58.878 373.2 372.9 373.2 368.8 374.5 447,922 370.85 1.37%
2005-08-10 0 58.45 58.45 58.55 57.90 58.50 3,272,252 190,927,836 58.348 368.2 368.2 368.8 364.7 368.5 519,511 367.51 1.12%
2005-08-09 0 57.80 57.75 57.85 57.75 58.50 1,302,914 75,610,271 58.032 364.1 363.8 364.4 363.8 368.5 206,854 365.53 -0.34%
2005-08-08 0 58.00 57.95 58.15 57.75 58.40 1,357,046 78,793,464 58.062 365.3 365.0 366.3 363.8 367.8 215,448 365.72 0.00%
2005-08-05 0 58.00 57.85 58.30 57.15 58.50 4,865,584 281,692,764 57.895 365.3 364.4 367.2 360.0 368.5 772,472 364.66 -0.34%
2005-08-04 0 58.20 58.10 58.20 57.75 58.50 1,943,422 113,260,600 58.279 366.6 366.0 366.6 363.8 368.5 308,542 367.08 0.52%
2005-08-03 0 57.90 57.90 57.95 57.65 58.20 3,559,906 205,944,351 57.851 364.7 364.7 365.0 363.1 366.6 565,179 364.39 -0.52%
2005-08-02 0 58.20 58.15 58.45 57.80 58.55 2,765,949 160,776,228 58.127 366.6 366.3 368.2 364.1 368.8 439,129 366.13 0.52%
2005-08-01 0 57.90 57.80 57.90 57.85 58.25 1,878,349 109,190,467 58.131 364.7 364.1 364.7 364.4 366.9 298,211 366.15 -0.17%
2005-07-29 0 58.00 58.00 58.05 57.90 58.20 4,211,351 244,208,264 57.988 365.3 365.3 365.6 364.7 366.6 668,604 365.25 0.43%
2005-07-28 0 57.75 57.70 57.75 57.05 57.85 4,377,605 251,643,292 57.484 363.8 363.4 363.8 359.3 364.4 694,999 362.08 0.79%
2005-07-27 0 57.30 57.30 57.40 56.50 57.70 2,313,323 132,288,135 57.185 360.9 360.9 361.5 355.9 363.4 367,269 360.19 -0.69%
2005-07-26 0 57.70 57.70 57.75 57.40 58.30 7,259,719 418,122,904 57.595 363.4 363.4 363.8 361.5 367.2 1,152,570 362.77 2.58%
2005-07-25 0 56.25 56.25 56.35 55.50 56.70 3,663,397 205,327,007 56.048 354.3 354.3 354.9 349.6 357.1 581,610 353.03 0.99%
2005-07-22 0 55.70 55.60 55.75 54.90 55.75 4,842,500 267,878,614 55.318 350.8 350.2 351.2 345.8 351.2 768,807 348.43 1.09%
2005-07-21 0 55.10 55.05 55.20 54.75 55.15 2,496,542 137,361,898 55.021 347.1 346.7 347.7 344.9 347.4 396,357 346.56 0.27%
2005-07-20 0 54.95 54.85 55.00 54.45 55.05 3,254,250 177,938,542 54.679 346.1 345.5 346.4 343.0 346.7 516,652 344.41 0.18%
2005-07-19 0 54.85 54.80 54.85 54.50 55.30 3,608,168 198,561,253 55.031 345.5 345.2 345.5 343.3 348.3 572,841 346.63 -0.54%
2005-07-18 0 55.15 55.10 55.15 54.80 55.25 3,440,631 189,241,332 55.002 347.4 347.1 347.4 345.2 348.0 546,243 346.44 1.01%
2005-07-15 0 54.60 54.50 54.65 54.10 54.90 6,480,237 351,805,423 54.289 343.9 343.3 344.2 340.8 345.8 1,028,818 341.95 1.20%
2005-07-14 0 53.95 53.85 53.90 52.90 54.00 5,391,075 288,106,069 53.441 339.8 339.2 339.5 333.2 340.1 855,900 336.61 1.22%
2005-07-13 0 53.30 53.30 53.35 53.00 54.65 6,899,484 368,658,914 53.433 335.7 335.7 336.0 333.8 344.2 1,095,378 336.56 -2.47%
2005-07-12 0 54.65 54.65 54.80 54.40 56.05 2,190,203 120,680,557 55.100 344.2 344.2 345.2 342.7 353.0 347,722 347.06 -2.41%
2005-07-11 0 56.00 55.95 56.00 55.85 56.15 3,408,062 190,774,890 55.978 352.7 352.4 352.7 351.8 353.7 541,072 352.59 0.45%
2005-07-08 0 55.75 55.60 55.80 55.20 56.75 2,569,600 143,531,250 55.857 351.2 350.2 351.5 347.7 357.5 407,956 351.83 -0.45%
2005-07-07 0 56.00 56.00 56.05 55.50 56.50 3,457,576 193,952,116 56.095 352.7 352.7 353.0 349.6 355.9 548,933 353.33 -0.27%
2005-07-06 0 56.15 56.10 56.30 55.45 56.50 2,640,451 147,592,415 55.897 353.7 353.4 354.6 349.3 355.9 419,204 352.08 1.26%
2005-07-05 0 55.45 55.40 55.50 54.65 56.00 2,413,680 133,983,685 55.510 349.3 348.9 349.6 344.2 352.7 383,202 349.64 -1.07%
2005-07-04 0 56.05 56.00 56.25 56.00 56.60 4,186,724 235,502,121 56.250 353.0 352.7 354.3 352.7 356.5 664,694 354.30 -0.36%
2005-06-30 0 56.25 56.00 56.25 55.00 56.75 2,878,600 161,512,899 56.108 354.3 352.7 354.3 346.4 357.5 457,013 353.41 0.45%
2005-06-29 0 56.00 55.75 56.00 55.50 56.25 10,314,275 574,932,539 55.741 352.7 351.2 352.7 349.6 354.3 1,637,519 351.10 1.36%
2005-06-28 0 55.25 55.25 55.50 54.75 55.75 4,215,833 232,380,992 55.121 348.0 348.0 349.6 344.9 351.2 669,316 347.19 0.91%
2005-06-27 0 54.75 54.75 55.00 54.00 55.00 3,535,201 192,158,097 54.356 344.9 344.9 346.4 340.1 346.4 561,257 342.37 0.92%
2005-06-24 0 54.25 54.25 54.50 53.50 54.50 3,627,330 196,478,364 54.166 341.7 341.7 343.3 337.0 343.3 575,884 341.18 0.00%
2005-06-23 0 54.25 54.25 54.50 53.00 54.50 4,024,000 217,405,651 54.027 341.7 341.7 343.3 333.8 343.3 638,860 340.30 0.46%
2005-06-22 0 54.00 54.00 54.25 53.50 54.25 3,774,000 202,917,656 53.767 340.1 340.1 341.7 337.0 341.7 599,169 338.67 0.93%
2005-06-21 0 53.50 53.50 53.75 53.25 53.75 2,845,360 152,274,981 53.517 337.0 337.0 338.6 335.4 338.6 451,736 337.09 0.47%
2005-06-20 0 53.25 53.25 53.50 53.00 53.75 4,214,500 224,024,623 53.156 335.4 335.4 337.0 333.8 338.6 669,104 334.81 0.95%
2005-06-17 0 52.75 52.50 52.75 51.25 52.75 5,012,188 262,263,014 52.325 332.3 330.7 332.3 322.8 332.3 795,747 329.58 2.93%
2005-06-16 0 51.25 51.00 51.25 50.00 51.50 8,433,000 429,310,772 50.908 322.8 321.2 322.8 314.9 324.4 1,338,843 320.66 2.50%
2005-06-15 0 50.00 50.00 50.25 49.60 52.50 13,783,986 696,727,707 50.546 314.9 314.9 316.5 312.4 330.7 2,188,378 318.38 -4.76%
2005-06-14 0 52.50 52.50 53.00 51.75 53.75 10,710,688 561,595,014 52.433 330.7 330.7 333.8 326.0 338.6 1,700,454 330.26 -2.33%
2005-06-13 0 53.75 53.50 53.75 53.50 54.50 3,005,729 161,882,265 53.858 338.6 337.0 338.6 337.0 343.3 477,197 339.24 -1.38%
2005-06-10 0 54.50 54.25 54.50 54.00 55.00 3,149,283 171,808,776 54.555 343.3 341.7 343.3 340.1 346.4 499,988 343.63 -0.46%
2005-06-09 0 54.75 54.25 54.75 54.25 55.00 2,782,404 151,860,694 54.579 344.9 341.7 344.9 341.7 346.4 441,741 343.78 0.46%
2005-06-08 0 54.50 54.50 55.00 54.00 55.25 5,257,763 286,801,459 54.548 343.3 343.3 346.4 340.1 348.0 834,735 343.58 1.40%
2005-06-07 0 53.75 53.50 53.75 53.25 53.75 2,333,839 124,895,040 53.515 338.6 337.0 338.6 335.4 338.6 370,526 337.08 0.94%
2005-06-06 0 53.25 53.00 53.25 52.75 54.00 6,030,183 320,997,122 53.232 335.4 333.8 335.4 332.3 340.1 957,366 335.29 0.47%
2005-06-03 0 53.00 53.00 53.25 52.75 54.00 6,644,667 354,466,874 53.346 333.8 333.8 335.4 332.3 340.1 1,054,923 336.01 -0.47%
2005-06-02 0 53.25 53.00 53.25 53.00 55.50 8,334,057 448,985,086 53.874 335.4 333.8 335.4 333.8 349.6 1,323,135 339.33 -3.18%
2005-06-01 0 55.00 55.00 55.25 54.75 55.75 5,583,065 307,577,898 55.091 346.4 346.4 348.0 344.9 351.2 886,381 347.00 -1.35%
2005-05-31 0 55.75 55.50 55.75 55.00 56.25 8,790,565 487,603,854 55.469 351.2 349.6 351.2 346.4 354.3 1,395,611 349.38 -2.19%
2005-05-30 0 57.00 56.75 57.00 56.25 57.75 2,102,613 119,541,127 56.854 359.0 357.5 359.0 354.3 363.8 333,816 358.11 -1.30%
2005-05-27 0 57.75 57.25 57.75 56.75 57.75 1,708,633 97,825,015 57.253 363.8 360.6 363.8 357.5 363.8 271,267 360.62 2.67%
2005-05-26 0 56.25 56.00 56.25 55.75 56.75 1,295,467 72,859,629 56.242 354.3 352.7 354.3 351.2 357.5 205,671 354.25 0.00%
2005-05-25 0 56.25 56.00 56.25 56.00 56.75 1,942,877 109,312,603 56.263 354.3 352.7 354.3 352.7 357.5 308,456 354.39 0.00%
2005-05-24 0 56.25 56.25 56.75 55.25 56.75 2,943,410 164,934,697 56.035 354.3 354.3 357.5 348.0 357.5 467,303 352.95 1.81%
2005-05-23 0 55.25 55.25 55.50 54.75 55.75 1,655,700 91,617,872 55.335 348.0 348.0 349.6 344.9 351.2 262,863 348.54 -1.34%
2005-05-20 0 56.00 56.00 56.25 56.00 56.75 2,366,680 133,271,401 56.312 352.7 352.7 354.3 352.7 357.5 375,740 354.69 0.00%
2005-05-19 0 56.00 55.75 56.00 55.50 56.75 2,461,214 137,642,544 55.925 352.7 351.2 352.7 349.6 357.5 390,748 352.25 0.90%
2005-05-18 0 55.50 55.50 55.75 55.00 56.00 2,514,099 139,485,127 55.481 349.6 349.6 351.2 346.4 352.7 399,144 349.46 0.45%
2005-05-17 0 55.25 55.00 55.25 54.75 57.00 3,688,250 204,354,845 55.407 348.0 346.4 348.0 344.9 359.0 585,555 348.99 -2.21%
2005-05-13 0 56.50 56.25 56.50 56.00 57.50 3,795,389 214,625,567 56.549 355.9 354.3 355.9 352.7 362.2 602,565 356.19 -2.16%
2005-05-12 0 57.75 57.50 57.75 57.50 58.00 898,092 51,947,502 57.842 363.8 362.2 363.8 362.2 365.3 142,583 364.33 0.43%
2005-05-11 0 57.50 57.50 57.75 57.25 58.25 2,488,033 143,394,168 57.634 362.2 362.2 363.8 360.6 366.9 395,006 363.02 -1.29%
2005-05-10 0 58.25 58.00 58.75 58.00 59.25 2,621,321 153,526,139 58.568 366.9 365.3 370.0 365.3 373.2 416,167 368.90 -1.69%
2005-05-09 0 59.25 59.00 59.50 58.00 59.75 5,406,438 318,868,718 58.979 373.2 371.6 374.8 365.3 376.3 858,339 371.50 2.16%
2005-05-06 0 58.00 58.25 58.50 57.50 58.50 1,903,571 110,662,946 58.134 365.3 366.9 368.5 362.2 368.5 302,215 366.17 0.43%
2005-05-05 0 57.75 57.75 58.00 57.75 58.75 1,993,142 116,345,967 58.373 363.8 363.8 365.3 363.8 370.0 316,436 367.68 0.00%
2005-05-04 0 57.75 57.25 57.75 57.25 58.25 1,790,185 103,447,656 57.786 363.8 360.6 363.8 360.6 366.9 284,214 363.98 0.87%
2005-05-03 0 57.25 57.00 57.25 57.00 58.75 1,707,959 98,660,598 57.765 360.6 359.0 360.6 359.0 370.0 271,160 363.85 -1.29%
2005-04-29 0 58.00 57.75 58.00 57.00 58.50 3,123,000 181,061,865 57.977 365.3 363.8 365.3 359.0 368.5 495,815 365.18 0.43%
2005-04-28 0 57.75 57.50 57.75 57.50 58.75 5,786,265 337,806,964 58.381 363.8 362.2 363.8 362.2 370.0 918,641 367.72 -1.70%
2005-04-27 0 58.75 58.50 58.75 58.50 59.25 2,086,916 122,419,354 58.660 370.0 368.5 370.0 368.5 373.2 331,324 369.49 0.00%
2005-04-26 0 58.75 58.50 58.75 57.75 59.25 3,349,837 196,564,847 58.679 370.0 368.5 370.0 363.8 373.2 531,828 369.60 1.73%
2005-04-25 0 57.75 57.75 58.00 57.50 58.25 2,069,150 119,453,943 57.731 363.8 363.8 365.3 362.2 366.9 328,503 363.63 0.43%
2005-04-22 0 57.50 57.50 57.75 57.00 57.75 6,457,017 370,754,011 57.419 362.2 362.2 363.8 359.0 363.8 1,025,131 361.66 1.32%
2005-04-21 0 56.75 56.75 57.00 55.25 57.00 4,349,728 244,653,534 56.246 357.5 357.5 359.0 348.0 359.0 690,573 354.28 1.34%
2005-04-20 0 56.00 55.75 56.00 55.25 56.25 3,001,825 167,527,934 55.809 352.7 351.2 352.7 348.0 354.3 476,577 351.52 1.82%
2005-04-19 0 55.00 54.75 55.25 54.00 55.25 2,435,000 132,473,686 54.404 346.4 344.9 348.0 340.1 348.0 386,586 342.68 2.33%
2005-04-18 0 53.75 53.75 54.00 53.00 54.25 2,609,200 140,332,992 53.784 338.6 338.6 340.1 333.8 341.7 414,243 338.77 -1.83%
2005-04-15 0 54.75 54.50 54.75 54.25 55.50 1,987,684 108,457,029 54.565 344.9 343.3 344.9 341.7 349.6 315,569 343.69 -1.79%
2005-04-14 0 55.75 55.50 55.75 55.50 56.00 882,927 49,268,737 55.802 351.2 349.6 351.2 349.6 352.7 140,176 351.48 -0.45%
2005-04-13 0 56.00 55.50 56.00 55.75 56.50 1,856,955 103,880,709 55.941 352.7 349.6 352.7 351.2 355.9 294,815 352.36 0.45%
2005-04-12 0 55.75 55.75 56.00 55.50 56.50 949,924 53,191,061 55.995 351.2 351.2 352.7 349.6 355.9 150,812 352.70 0.45%
2005-04-11 0 55.50 55.25 55.50 55.25 56.25 1,693,681 94,459,505 55.772 349.6 348.0 349.6 348.0 354.3 268,893 351.29 -0.89%
2005-04-08 0 56.00 55.75 56.00 55.75 57.00 1,395,560 78,421,763 56.194 352.7 351.2 352.7 351.2 359.0 221,562 353.95 -0.44%
2005-04-07 0 56.25 56.00 56.50 56.00 57.00 2,056,356 116,121,747 56.470 354.3 352.7 355.9 352.7 359.0 326,472 355.69 0.00%
2005-04-06 0 56.25 56.00 56.25 55.75 57.00 5,559,440 313,697,701 56.426 354.3 352.7 354.3 351.2 359.0 882,630 355.41 0.90%
2005-04-04 0 55.75 55.50 55.75 54.25 56.25 5,098,281 283,048,321 55.518 351.2 349.6 351.2 341.7 354.3 809,415 349.69 2.29%
2005-04-01 0 54.50 54.25 54.50 53.25 54.75 6,515,530 352,023,323 54.028 343.3 341.7 343.3 335.4 344.9 1,034,421 340.31 2.35%
2005-03-31 0 53.25 53.00 53.25 52.50 53.50 5,723,865 302,802,376 52.902 335.4 333.8 335.4 330.7 337.0 908,734 333.21 1.43%
2005-03-30 0 52.50 52.25 52.50 51.75 52.75 4,067,190 212,116,859 52.153 330.7 329.1 330.7 326.0 332.3 645,717 328.50 0.96%
2005-03-29 0 52.00 52.00 52.50 51.50 53.00 5,735,633 299,167,850 52.160 327.5 327.5 330.7 324.4 333.8 910,603 328.54 -1.89%
2005-03-24 0 53.00 53.00 53.25 52.75 53.50 2,668,408 141,828,361 53.151 333.8 333.8 335.4 332.3 337.0 423,643 334.78 -1.40%
2005-03-23 0 53.75 53.75 54.00 53.25 54.25 10,977,499 589,640,193 53.714 338.6 338.6 340.1 335.4 341.7 1,742,814 338.33 -4.10%
2005-03-22 0 56.50 56.50 56.75 56.00 56.75 3,039,096 171,680,184 56.491 353.0 353.0 354.6 349.9 354.6 486,368 352.98 0.44%
2005-03-21 0 56.25 56.00 56.25 55.75 57.00 1,923,650 108,271,663 56.284 351.5 349.9 351.5 348.4 356.2 307,855 351.70 0.45%
2005-03-18 0 56.00 56.00 56.25 55.50 56.50 2,312,550 129,466,185 55.984 349.9 349.9 351.5 346.8 353.0 370,094 349.82 1.36%
2005-03-17 0 55.25 55.00 55.25 53.50 55.50 2,195,050 120,140,225 54.732 345.2 343.7 345.2 334.3 346.8 351,289 342.00 0.91%
2005-03-16 0 54.75 54.25 54.50 54.00 55.00 2,916,822 158,935,408 54.489 342.1 339.0 340.5 337.4 343.7 466,799 340.48 1.39%
2005-03-15 0 54.00 54.00 54.25 53.75 54.75 4,750,966 257,261,979 54.149 337.4 337.4 339.0 335.9 342.1 760,330 338.36 -2.26%
2005-03-14 0 55.25 55.25 55.50 55.00 56.25 2,675,575 148,144,645 55.369 345.2 345.2 346.8 343.7 351.5 428,191 345.98 -0.90%
2005-03-11 0 55.75 55.50 55.75 55.50 57.00 3,248,373 182,682,779 56.238 348.4 346.8 348.4 346.8 356.2 519,860 351.41 -1.76%
2005-03-10 0 56.75 56.50 56.75 55.50 57.25 6,048,731 341,948,705 56.532 354.6 353.0 354.6 346.8 357.7 968,021 353.25 0.44%
2005-03-09 0 56.50 56.25 56.50 54.50 58.00 2,086,654 117,621,200 56.368 353.0 351.5 353.0 340.5 362.4 333,942 352.22 2.26%
2005-03-08 0 55.25 55.25 55.50 54.50 55.75 2,522,170 139,132,384 55.164 345.2 345.2 346.8 340.5 348.4 403,641 344.69 0.91%
2005-03-07 0 54.75 54.50 54.75 54.00 55.00 3,145,570 171,031,647 54.372 342.1 340.5 342.1 337.4 343.7 503,408 339.75 2.34%
2005-03-04 0 53.50 53.50 53.75 53.50 55.75 3,222,495 175,189,214 54.364 334.3 334.3 335.9 334.3 348.4 515,718 339.70 -2.28%
2005-03-03 0 54.75 54.75 55.00 53.75 55.25 3,949,357 213,918,579 54.165 342.1 342.1 343.7 335.9 345.2 632,043 338.46 -0.45%
2005-03-02 0 55.00 54.75 55.00 54.50 56.00 4,209,000 232,125,254 55.150 343.7 342.1 343.7 340.5 349.9 673,596 344.61 -1.35%
2005-03-01 0 55.75 55.75 56.00 55.00 56.00 2,198,500 122,200,168 55.583 348.4 348.4 349.9 343.7 349.9 351,841 347.32 0.45%
2005-02-28 0 55.50 55.50 55.75 55.50 56.25 4,158,676 231,838,061 55.748 346.8 346.8 348.4 346.8 351.5 665,542 348.34 -0.45%
2005-02-25 0 55.75 55.75 56.00 54.00 57.00 9,097,801 506,295,146 55.650 348.4 348.4 349.9 337.4 356.2 1,455,985 347.73 0.90%
2005-02-24 0 55.25 55.00 55.25 51.00 56.50 22,594,828 1,202,196,414 53.207 345.2 343.7 345.2 318.7 353.0 3,616,009 332.47 17.55%
2005-02-23 0 47.00 46.90 47.00 46.30 47.00 3,700,225 172,839,784 46.711 293.7 293.1 293.7 289.3 293.7 592,173 291.87 0.86%
2005-02-22 0 46.60 46.50 46.60 46.40 47.00 3,216,256 150,043,326 46.652 291.2 290.6 291.2 289.9 293.7 514,720 291.50 -0.85%
2005-02-21 0 47.00 46.90 47.10 46.40 47.10 3,280,472 153,677,024 46.846 293.7 293.1 294.3 289.9 294.3 524,997 292.72 1.95%
2005-02-18 0 46.10 46.10 46.20 45.40 46.20 4,666,700 214,761,079 46.020 288.1 288.1 288.7 283.7 288.7 746,845 287.56 0.22%
2005-02-17 0 46.00 46.00 46.10 45.90 46.40 3,697,000 170,251,319 46.051 287.4 287.4 288.1 286.8 289.9 591,657 287.75 -1.08%
2005-02-16 0 46.50 46.50 46.60 45.00 46.60 3,657,389 168,762,058 46.143 290.6 290.6 291.2 281.2 291.2 585,318 288.33 3.33%
2005-02-15 0 45.00 44.90 45.10 44.80 45.40 2,843,110 128,241,258 45.106 281.2 280.6 281.8 279.9 283.7 455,003 281.85 -0.22%
2005-02-14 0 45.10 45.10 45.20 44.90 46.20 3,022,166 137,196,490 45.397 281.8 281.8 282.4 280.6 288.7 483,658 283.66 -0.88%
2005-02-08 0 45.50 45.40 45.50 45.30 46.30 1,754,850 80,100,755 45.645 284.3 283.7 284.3 283.1 289.3 280,841 285.22 -1.52%
2005-02-07 0 46.20 46.10 46.20 45.80 46.50 2,509,000 115,855,342 46.176 288.7 288.1 288.7 286.2 290.6 401,533 288.53 0.22%
2005-02-04 0 46.10 46.00 46.10 45.50 46.20 1,505,500 69,129,801 45.918 288.1 287.4 288.1 284.3 288.7 240,936 286.92 0.66%
2005-02-03 0 45.80 45.80 46.00 45.00 46.20 3,059,993 139,704,324 45.655 286.2 286.2 287.4 281.2 288.7 489,712 285.28 1.55%
2005-02-02 0 45.10 44.90 45.00 44.00 45.20 2,775,540 123,785,850 44.599 281.8 280.6 281.2 274.9 282.4 444,189 278.68 1.12%
2005-02-01 0 44.60 44.50 44.60 44.30 45.20 3,638,361 162,434,025 44.645 278.7 278.1 278.7 276.8 282.4 582,272 278.97 -1.11%
2005-01-31 0 45.10 45.10 45.20 44.50 45.30 2,578,193 115,892,210 44.951 281.8 281.8 282.4 278.1 283.1 412,606 280.88 0.00%
2005-01-28 0 45.10 45.00 45.10 44.80 45.80 2,522,170 113,893,210 45.157 281.8 281.2 281.8 279.9 286.2 403,641 282.16 -1.31%
2005-01-27 0 45.70 45.70 46.00 45.60 47.00 2,109,374 97,378,454 46.165 285.6 285.6 287.4 284.9 293.7 337,578 288.46 -2.14%
2005-01-26 0 46.70 46.60 46.70 46.00 46.80 2,836,500 131,944,324 46.517 291.8 291.2 291.8 287.4 292.4 453,945 290.66 0.65%
2005-01-25 0 46.40 46.40 46.50 45.70 46.70 6,013,040 278,278,173 46.279 289.9 289.9 290.6 285.6 291.8 962,309 289.18 0.87%
2005-01-24 0 46.00 46.00 46.10 45.60 46.70 2,710,614 124,799,352 46.041 287.4 287.4 288.1 284.9 291.8 433,799 287.69 0.88%
2005-01-21 0 45.60 45.60 45.70 44.00 46.30 3,192,039 143,928,681 45.090 284.9 284.9 285.6 274.9 289.3 510,844 281.75 2.47%
2005-01-20 0 44.50 44.40 44.50 44.00 44.90 5,443,018 241,960,853 44.453 278.1 277.4 278.1 274.9 280.6 871,084 277.77 -0.89%
2005-01-19 0 44.90 44.90 45.00 44.70 45.40 2,100,500 94,667,139 45.069 280.6 280.6 281.2 279.3 283.7 336,158 281.62 -1.10%
2005-01-18 0 45.40 45.30 45.40 44.60 45.50 3,075,630 138,819,182 45.135 283.7 283.1 283.7 278.7 284.3 492,215 282.03 -0.22%
2005-01-17 0 45.50 45.50 45.70 45.40 46.10 1,847,900 84,326,795 45.634 284.3 284.3 285.6 283.7 288.1 295,732 285.15 -0.22%
2005-01-14 0 45.60 45.60 45.80 45.20 46.10 2,869,022 130,936,323 45.638 284.9 284.9 286.2 282.4 288.1 459,150 285.17 -1.08%
2005-01-13 0 46.10 46.10 46.30 45.20 46.30 2,011,044 92,016,340 45.756 288.1 288.1 289.3 282.4 289.3 321,841 285.91 -0.22%
2005-01-12 0 46.20 46.10 46.20 45.00 46.30 2,513,829 115,092,456 45.784 288.7 288.1 288.7 281.2 289.3 402,306 286.08 1.54%
2005-01-11 0 45.50 45.20 45.50 45.20 46.00 2,782,445 127,121,538 45.687 284.3 282.4 284.3 282.4 287.4 445,294 285.48 0.66%
2005-01-10 0 45.20 45.00 45.10 44.00 45.30 2,836,000 126,667,044 44.664 282.4 281.2 281.8 274.9 283.1 453,865 279.09 1.57%
2005-01-07 0 44.50 44.30 44.60 43.30 44.70 3,477,087 152,801,226 43.945 278.1 276.8 278.7 270.6 279.3 556,463 274.59 2.53%
2005-01-06 0 43.40 43.20 43.50 43.20 44.90 5,841,885 257,544,986 44.086 271.2 269.9 271.8 269.9 280.6 934,918 275.47 -3.12%
2005-01-05 0 44.80 44.90 45.00 44.10 45.00 6,266,577 278,431,272 44.431 279.9 280.6 281.2 275.6 281.2 1,002,884 277.63 -1.54%
2005-01-04 0 45.50 45.50 45.60 45.20 46.90 3,681,002 169,649,143 46.088 284.3 284.3 284.9 282.4 293.1 589,097 287.98 -2.99%
2005-01-03 0 46.90 46.90 47.00 46.80 47.30 741,000 34,817,384 46.987 293.1 293.1 293.7 292.4 295.6 118,587 293.60 -0.21%
2004-12-31 0 47.00 47.00 47.10 46.60 47.40 820,500 38,572,430 47.011 293.7 293.7 294.3 291.2 296.2 131,310 293.75 0.64%
2004-12-30 0 46.70 46.70 46.80 46.70 47.00 1,882,978 88,185,153 46.833 291.8 291.8 292.4 291.8 293.7 301,346 292.64 -0.21%
2004-12-29 0 46.80 46.80 46.90 46.80 47.50 2,067,234 97,462,337 47.146 292.4 292.4 293.1 292.4 296.8 330,834 294.60 -1.06%
2004-12-28 0 47.30 47.10 47.30 47.00 47.70 1,354,412 64,037,802 47.281 295.6 294.3 295.6 293.7 298.1 216,756 295.44 0.00%
2004-12-24 0 47.30 47.30 47.40 47.20 47.50 913,800 43,219,195 47.296 295.6 295.6 296.2 294.9 296.8 146,242 295.53 0.42%
2004-12-23 0 47.10 47.00 47.10 46.20 47.20 1,151,170 53,738,342 46.681 294.3 293.7 294.3 288.7 294.9 184,230 291.69 2.17%
2004-12-22 0 46.10 46.10 46.20 45.80 47.30 2,191,100 101,774,138 46.449 288.1 288.1 288.7 286.2 295.6 350,657 290.24 -1.91%
2004-12-21 0 47.00 46.90 47.20 46.90 48.10 2,474,760 116,986,726 47.272 293.7 293.1 294.9 293.1 300.6 396,053 295.38 -2.08%
2004-12-20 0 48.00 47.80 48.00 47.40 48.50 3,717,500 178,421,194 47.995 299.9 298.7 299.9 296.2 303.1 594,938 299.90 0.84%
2004-12-17 0 47.60 47.50 47.80 47.10 48.20 6,098,380 290,712,170 47.670 297.4 296.8 298.7 294.3 301.2 975,966 297.87 2.15%
2004-12-16 0 46.60 46.60 47.00 45.90 47.30 6,042,750 280,356,773 46.396 291.2 291.2 293.7 286.8 295.6 967,064 289.91 1.97%
2004-12-15 0 45.70 45.70 45.80 44.80 46.00 3,931,819 178,267,237 45.340 285.6 285.6 286.2 279.9 287.4 629,237 283.31 2.01%
2004-12-14 0 44.80 44.60 44.80 44.00 44.80 3,406,530 150,738,385 44.250 279.9 278.7 279.9 274.9 279.9 545,171 276.50 2.52%
2004-12-13 0 43.70 43.50 43.90 43.50 44.10 2,314,316 101,574,186 43.890 273.1 271.8 274.3 271.8 275.6 370,376 274.25 -0.68%
2004-12-10 0 44.00 43.90 44.00 43.60 44.30 2,187,933 96,200,607 43.969 274.9 274.3 274.9 272.4 276.8 350,150 274.74 -0.23%
2004-12-09 0 44.10 44.00 44.10 43.30 44.30 1,657,467 72,774,434 43.907 275.6 274.9 275.6 270.6 276.8 265,256 274.36 0.00%
2004-12-08 0 44.10 43.90 44.10 43.80 44.30 4,405,921 193,921,973 44.014 275.6 274.3 275.6 273.7 276.8 705,110 275.02 0.46%
2004-12-07 0 43.90 43.80 43.90 43.70 44.00 3,721,820 163,226,695 43.857 274.3 273.7 274.3 273.1 274.9 595,629 274.04 0.23%
2004-12-06 0 43.80 43.70 43.80 43.30 44.00 2,417,760 105,635,409 43.691 273.7 273.1 273.7 270.6 274.9 386,931 273.01 0.46%
2004-12-03 0 43.60 43.70 43.80 43.30 44.10 1,964,800 85,809,175 43.673 272.4 273.1 273.7 270.6 275.6 314,441 272.89 -0.68%
2004-12-02 0 43.90 43.90 44.00 42.90 44.10 5,990,022 260,680,916 43.519 274.3 274.3 274.9 268.1 275.6 958,625 271.93 2.57%
2004-12-01 0 42.80 42.70 42.80 42.40 42.90 6,869,658 293,440,412 42.715 267.4 266.8 267.4 264.9 268.1 1,099,400 266.91 0.00%
2004-11-30 0 42.80 42.60 42.80 42.30 43.00 3,995,090 170,233,931 42.611 267.4 266.2 267.4 264.3 268.7 639,362 266.26 1.18%
2004-11-29 0 42.30 42.20 42.30 42.00 42.70 1,531,000 64,971,854 42.438 264.3 263.7 264.3 262.4 266.8 245,017 265.17 0.24%
2004-11-26 0 42.20 42.20 42.30 41.90 42.50 1,908,420 80,589,026 42.228 263.7 263.7 264.3 261.8 265.6 305,418 263.86 0.67%
2004-11-25 0 42.90 42.90 43.00 42.60 43.00 2,339,738 100,089,623 42.778 261.9 261.9 262.5 260.1 262.5 383,198 261.20 0.70%
2004-11-24 0 42.60 42.50 42.70 42.30 42.80 2,675,980 113,975,601 42.592 260.1 259.5 260.7 258.3 261.3 438,268 260.06 0.71%
2004-11-23 0 42.30 42.10 42.20 42.20 43.20 4,785,302 203,864,247 42.602 258.3 257.1 257.7 257.7 263.8 783,729 260.12 0.00%
2004-11-22 0 42.30 42.30 42.50 42.30 42.80 3,914,830 166,708,885 42.584 258.3 258.3 259.5 258.3 261.3 641,164 260.01 -1.17%
2004-11-19 0 42.80 42.80 42.90 42.70 43.40 2,319,699 100,022,009 43.119 261.3 261.3 261.9 260.7 265.0 379,916 263.27 -0.23%
2004-11-18 0 42.90 42.90 43.00 42.70 43.20 3,235,500 138,906,400 42.932 261.9 261.9 262.5 260.7 263.8 529,905 262.13 0.94%
2004-11-17 0 42.50 42.30 42.40 42.20 43.40 5,308,000 226,453,982 42.663 259.5 258.3 258.9 257.7 265.0 869,335 260.49 -0.23%
2004-11-16 0 42.60 42.20 42.30 42.30 43.10 2,589,100 110,908,547 42.837 260.1 257.7 258.3 258.3 263.2 424,038 261.55 -0.23%
2004-11-15 0 42.70 42.60 42.70 42.60 43.60 4,776,470 205,799,631 43.086 260.7 260.1 260.7 260.1 266.2 782,282 263.08 -0.70%
2004-11-12 0 43.00 42.90 43.00 42.70 43.40 7,539,527 324,399,079 43.026 262.5 261.9 262.5 260.7 265.0 1,234,811 262.71 1.18%
2004-11-11 0 42.50 42.50 42.60 41.80 42.90 12,833,627 546,439,097 42.579 259.5 259.5 260.1 255.2 261.9 2,101,870 259.98 -5.13%
2004-11-10 1 - - - - - 0 0 - 273.5 - - - - 0 - 0.00%
2004-11-09 0 44.80 44.70 45.00 44.70 45.70 2,049,362 92,507,741 45.140 273.5 272.9 274.8 272.9 279.0 335,641 275.62 -1.54%
2004-11-08 0 45.50 45.50 45.60 45.10 46.20 1,781,623 81,461,729 45.723 277.8 277.8 278.4 275.4 282.1 291,791 279.18 0.89%
2004-11-05 0 45.10 45.00 45.10 44.80 45.30 2,431,100 109,243,638 44.936 275.4 274.8 275.4 273.5 276.6 398,162 274.37 2.27%
2004-11-04 0 44.10 44.10 44.20 44.00 44.80 2,478,347 110,162,038 44.450 269.3 269.3 269.9 268.7 273.5 405,900 271.40 -1.34%
2004-11-03 0 44.70 44.50 44.70 42.40 45.30 3,503,206 154,433,170 44.083 272.9 271.7 272.9 258.9 276.6 573,749 269.16 4.20%
2004-11-02 0 42.90 42.80 42.90 41.50 42.90 2,620,200 110,768,607 42.275 261.9 261.3 261.9 253.4 261.9 429,132 258.12 2.63%
2004-11-01 0 41.80 41.70 41.80 40.90 42.10 2,001,775 83,152,571 41.539 255.2 254.6 255.2 249.7 257.1 327,847 253.63 0.48%
2004-10-29 0 41.60 41.50 41.60 40.90 41.70 3,738,571 154,258,542 41.261 254.0 253.4 254.0 249.7 254.6 612,297 251.93 0.24%
2004-10-28 0 41.50 41.40 41.50 40.50 41.50 4,989,000 205,071,450 41.105 253.4 252.8 253.4 247.3 253.4 817,090 250.98 2.98%
2004-10-27 0 40.30 40.20 40.30 39.30 40.40 1,825,240 72,514,589 39.729 246.1 245.5 246.1 240.0 246.7 298,935 242.58 3.07%
2004-10-26 0 39.10 39.10 39.20 39.00 39.70 1,402,500 54,965,671 39.191 238.7 238.7 239.3 238.1 242.4 229,699 239.29 -1.01%
2004-10-25 0 39.50 39.50 39.70 37.90 40.10 2,851,300 111,570,128 39.130 241.2 241.2 242.4 231.4 244.8 466,981 238.92 -1.99%
2004-10-21 0 40.30 40.20 40.30 39.50 40.40 1,538,000 61,276,921 39.842 246.1 245.5 246.1 241.2 246.7 251,891 243.27 2.03%
2004-10-20 0 39.50 39.40 39.50 39.30 40.40 1,783,500 70,765,040 39.678 241.2 240.6 241.2 240.0 246.7 292,099 242.26 -1.74%
2004-10-19 0 40.20 40.10 40.30 40.00 40.70 1,468,000 59,160,149 40.300 245.5 244.8 246.1 244.2 248.5 240,427 246.06 -0.25%
2004-10-18 0 40.30 40.10 40.30 39.80 40.30 1,108,346 44,473,820 40.126 246.1 244.8 246.1 243.0 246.1 181,523 245.00 1.26%
2004-10-15 0 39.80 39.80 39.90 39.50 40.10 1,050,579 41,830,595 39.817 243.0 243.0 243.6 241.2 244.8 172,062 243.11 -0.25%
2004-10-14 0 39.90 39.80 39.90 39.20 40.10 1,847,944 73,643,869 39.852 243.6 243.0 243.6 239.3 244.8 302,653 243.33 0.25%
2004-10-13 0 39.80 39.80 39.90 39.60 40.90 2,155,981 86,517,540 40.129 243.0 243.0 243.6 241.8 249.7 353,103 245.02 0.00%
2004-10-12 0 39.80 39.80 39.90 39.70 40.50 3,562,598 143,060,943 40.156 243.0 243.0 243.6 242.4 247.3 583,476 245.19 -2.93%
2004-10-11 0 41.00 40.90 41.00 40.40 41.10 816,840 33,313,752 40.784 250.3 249.7 250.3 246.7 250.9 133,781 249.02 0.49%
2004-10-08 0 40.80 40.60 40.80 40.40 41.30 2,145,315 87,576,870 40.822 249.1 247.9 249.1 246.7 252.2 351,356 249.25 -0.49%
2004-10-07 0 41.00 41.00 41.10 40.30 41.20 1,173,670 47,762,233 40.695 250.3 250.3 250.9 246.1 251.6 192,222 248.47 1.49%
2004-10-06 0 40.40 40.30 40.40 39.80 41.30 1,864,221 75,374,327 40.432 246.7 246.1 246.7 243.0 252.2 305,319 246.87 -0.98%
2004-10-05 0 40.80 40.70 40.80 40.40 41.50 2,050,740 83,814,409 40.870 249.1 248.5 249.1 246.7 253.4 335,867 249.55 0.99%
2004-10-04 0 40.40 39.90 40.00 40.00 41.70 7,127,934 293,175,899 41.131 246.7 243.6 244.2 244.2 254.6 1,167,401 251.14 2.02%
2004-09-30 0 39.60 39.70 39.80 38.70 40.00 4,481,273 177,027,172 39.504 241.8 242.4 243.0 236.3 244.2 733,935 241.20 3.12%
2004-09-28 0 38.40 38.30 38.40 38.10 39.10 2,525,220 97,297,690 38.530 234.5 233.9 234.5 232.6 238.7 413,576 235.26 -1.29%
2004-09-27 0 38.90 38.80 38.90 38.60 39.60 2,929,600 114,629,987 39.128 237.5 236.9 237.5 235.7 241.8 479,805 238.91 -1.77%
2004-09-24 0 39.60 39.50 39.60 39.30 40.60 3,885,200 154,842,841 39.855 241.8 241.2 241.8 240.0 247.9 636,312 243.34 -3.18%
2004-09-23 0 40.90 40.80 40.90 40.50 41.30 4,829,020 199,476,849 41.308 249.7 249.1 249.7 247.3 252.2 790,889 252.22 -1.21%
2004-09-22 0 41.40 41.20 41.80 41.10 42.10 4,388,730 182,568,854 41.599 252.8 251.6 255.2 250.9 257.1 718,779 254.00 -0.96%
2004-09-21 0 41.80 41.80 42.00 40.20 42.20 3,878,438 161,691,815 41.690 255.2 255.2 256.4 245.5 257.7 635,204 254.55 3.98%
2004-09-20 0 40.20 40.30 40.40 39.90 40.70 2,867,303 115,350,161 40.229 245.5 246.1 246.7 243.6 248.5 469,602 245.63 1.77%
2004-09-17 0 39.50 39.40 39.50 39.00 39.80 4,357,159 171,233,744 39.299 241.2 240.6 241.2 238.1 243.0 713,608 239.95 1.54%
2004-09-16 0 38.90 38.90 39.00 38.40 39.70 5,388,607 210,105,821 38.991 237.5 237.5 238.1 234.5 242.4 882,537 238.07 2.91%
2004-09-15 0 37.80 37.70 37.80 37.40 38.80 3,269,684 124,547,284 38.092 230.8 230.2 230.8 228.4 236.9 535,503 232.58 -0.79%
2004-09-14 0 38.10 38.10 38.20 38.00 39.40 4,500,040 172,979,879 38.440 232.6 232.6 233.2 232.0 240.6 737,009 234.71 -3.30%
2004-09-13 0 39.40 39.30 39.50 37.80 40.20 2,801,863 110,213,465 39.336 240.6 240.0 241.2 230.8 245.5 458,884 240.18 5.35%
2004-09-10 0 37.40 37.20 37.50 36.50 37.50 687,206 25,489,776 37.092 228.4 227.1 229.0 222.9 229.0 112,549 226.48 1.36%
2004-09-09 0 36.90 36.90 37.00 36.70 37.30 1,328,500 49,121,800 36.975 225.3 225.3 225.9 224.1 227.7 217,580 225.76 -0.27%
2004-09-08 0 37.00 37.00 37.10 36.80 37.40 2,210,891 82,033,955 37.104 225.9 225.9 226.5 224.7 228.4 362,096 226.55 0.27%
2004-09-07 0 36.90 36.80 37.00 36.30 37.00 1,828,000 67,357,950 36.848 225.3 224.7 225.9 221.6 225.9 299,387 224.99 1.65%
2004-09-06 0 36.30 36.30 36.40 36.10 36.50 2,134,000 77,478,950 36.307 221.6 221.6 222.3 220.4 222.9 349,503 221.68 0.55%
2004-09-03 0 36.10 36.10 36.20 36.00 36.80 2,526,115 92,118,021 36.466 220.4 220.4 221.0 219.8 224.7 413,723 222.66 -1.90%
2004-09-02 0 36.80 36.70 36.90 36.70 37.00 3,188,100 117,839,347 36.962 224.7 224.1 225.3 224.1 225.9 522,142 225.68 -0.54%
2004-09-01 0 37.00 36.90 37.00 36.80 38.20 4,610,418 172,436,327 37.401 225.9 225.3 225.9 224.7 233.2 755,087 228.37 -1.60%
2004-08-31 0 37.60 37.20 37.60 36.00 37.70 3,489,679 129,325,943 37.060 229.6 227.1 229.6 219.8 230.2 571,534 226.28 3.58%
2004-08-30 0 36.30 36.30 36.40 35.60 36.40 2,076,455 75,196,644 36.214 221.6 221.6 222.3 217.4 222.3 340,078 221.12 1.97%
2004-08-27 0 35.60 35.50 35.70 35.30 36.00 1,228,128 43,910,594 35.754 217.4 216.8 218.0 215.5 219.8 201,141 218.31 -0.28%
2004-08-26 0 35.70 35.70 35.80 34.70 35.80 2,223,000 78,768,983 35.434 218.0 218.0 218.6 211.9 218.6 364,079 216.35 1.13%
2004-08-25 0 35.30 35.30 35.70 35.10 35.80 2,778,732 98,532,079 35.459 215.5 215.5 218.0 214.3 218.6 455,096 216.51 1.44%
2004-08-24 0 34.80 34.70 34.80 34.10 34.80 2,318,500 79,965,500 34.490 212.5 211.9 212.5 208.2 212.5 379,720 210.59 1.16%
2004-08-23 0 34.40 34.40 34.60 34.10 34.50 1,905,004 65,433,046 34.348 210.0 210.0 211.3 208.2 210.7 311,998 209.72 0.29%
2004-08-20 0 34.30 34.20 34.30 34.10 34.70 1,968,800 67,497,090 34.283 209.4 208.8 209.4 208.2 211.9 322,447 209.33 0.00%
2004-08-19 0 34.30 34.20 34.30 34.20 34.70 1,923,000 66,156,764 34.403 209.4 208.8 209.4 208.8 211.9 314,946 210.06 -0.58%
2004-08-18 0 34.50 34.40 34.50 33.70 34.50 1,217,650 41,668,105 34.220 210.7 210.0 210.7 205.8 210.7 199,425 208.94 2.07%
2004-08-17 0 33.80 33.70 33.80 33.70 34.00 939,536 31,800,886 33.847 206.4 205.8 206.4 205.8 207.6 153,876 206.67 0.30%
2004-08-16 0 33.70 33.80 33.90 33.20 34.30 2,864,000 95,938,059 33.498 205.8 206.4 207.0 202.7 209.4 469,061 204.53 -2.60%
2004-08-13 0 34.60 34.60 34.70 33.90 34.70 1,767,976 60,435,297 34.183 211.3 211.3 211.9 207.0 211.9 289,556 208.72 1.47%
2004-08-12 0 34.10 34.00 34.10 33.90 34.90 2,984,015 102,390,362 34.313 208.2 207.6 208.2 207.0 213.1 488,717 209.51 -2.29%
2004-08-11 0 34.90 34.80 34.90 34.80 36.70 2,141,004 75,988,205 35.492 213.1 212.5 213.1 212.5 224.1 350,650 216.71 -3.59%
2004-08-10 0 36.20 36.20 36.30 35.70 36.50 2,099,550 75,741,884 36.075 221.0 221.0 221.6 218.0 222.9 343,861 220.27 0.84%
2004-08-09 0 35.90 35.80 35.90 35.30 36.20 2,002,500 71,605,950 35.758 219.2 218.6 219.2 215.5 221.0 327,966 218.33 1.41%
2004-08-06 0 35.40 35.30 35.60 35.20 36.20 3,905,011 139,821,757 35.806 216.1 215.5 217.4 214.9 221.0 639,556 218.62 -3.01%
2004-08-05 0 36.50 36.50 36.60 34.70 36.90 5,858,281 208,988,721 35.674 222.9 222.9 223.5 211.9 225.3 959,459 217.82 3.11%
2004-08-04 0 35.40 35.10 35.50 33.90 35.50 5,394,202 187,127,113 34.690 216.1 214.3 216.8 207.0 216.8 883,453 211.81 2.61%
2004-08-03 0 34.50 34.40 34.50 34.20 34.70 1,203,300 41,414,054 34.417 210.7 210.0 210.7 208.8 211.9 197,074 210.14 0.00%
2004-08-02 0 34.50 34.30 34.50 34.20 34.90 1,534,645 52,920,838 34.484 210.7 209.4 210.7 208.8 213.1 251,342 210.55 -0.58%
2004-07-30 0 34.70 34.80 34.90 34.60 34.90 1,304,500 45,312,650 34.736 211.9 212.5 213.1 211.3 213.1 213,649 212.09 0.87%
2004-07-29 0 34.40 34.30 34.40 34.00 34.80 1,184,000 40,651,202 34.334 210.0 209.4 210.0 207.6 212.5 193,914 209.64 -0.29%
2004-07-28 0 34.50 34.30 34.50 34.40 34.70 1,148,800 39,588,384 34.461 210.7 209.4 210.7 210.0 211.9 188,149 210.41 1.47%
2004-07-27 0 34.00 34.10 34.40 33.70 34.70 2,454,219 83,853,362 34.167 207.6 208.2 210.0 205.8 211.9 401,948 208.62 0.59%
2004-07-26 0 33.80 33.70 33.80 33.50 33.80 2,039,550 68,664,292 33.666 206.4 205.8 206.4 204.5 206.4 334,034 205.56 -0.59%
2004-07-23 0 34.00 33.90 34.10 33.70 34.60 1,515,576 51,632,592 34.068 207.6 207.0 208.2 205.8 211.3 248,219 208.01 -1.45%
2004-07-22 0 34.50 34.50 34.60 34.20 34.60 2,519,538 86,889,694 34.486 210.7 210.7 211.3 208.8 211.3 412,646 210.57 -0.86%
2004-07-21 0 34.80 34.70 34.80 34.60 34.90 2,869,100 99,666,279 34.738 212.5 211.9 212.5 211.3 213.1 469,896 212.10 1.75%
2004-07-20 0 34.20 34.10 34.20 33.90 34.60 1,174,500 40,210,600 34.236 208.8 208.2 208.8 207.0 211.3 192,358 209.04 -1.44%
2004-07-19 0 34.70 34.50 34.80 34.10 34.80 1,908,192 65,812,914 34.490 211.9 210.7 212.5 208.2 212.5 312,521 210.59 1.46%
2004-07-16 0 34.20 34.00 34.40 33.40 34.50 2,008,260 68,526,604 34.122 208.8 207.6 210.0 203.9 210.7 328,909 208.34 1.79%
2004-07-15 0 33.60 33.50 33.60 33.10 33.70 1,065,300 35,633,868 33.450 205.2 204.5 205.2 202.1 205.8 174,473 204.24 0.30%
2004-07-14 0 33.50 33.50 33.60 33.40 34.00 1,710,420 57,538,830 33.640 204.5 204.5 205.2 203.9 207.6 280,130 205.40 -0.30%
2004-07-13 0 33.60 33.60 33.70 33.20 34.40 1,619,406 54,369,287 33.574 205.2 205.2 205.8 202.7 210.0 265,224 204.99 -2.04%
2004-07-12 0 34.30 34.30 34.40 33.60 34.50 1,369,198 46,569,676 34.012 209.4 209.4 210.0 205.2 210.7 224,245 207.67 1.48%
2004-07-09 0 33.80 33.70 33.80 33.50 33.90 1,699,500 57,224,200 33.671 206.4 205.8 206.4 204.5 207.0 278,341 205.59 1.50%
2004-07-08 0 33.30 33.20 33.30 33.20 34.30 1,896,110 63,944,461 33.724 203.3 202.7 203.3 202.7 209.4 310,542 205.91 -3.20%
2004-07-07 0 34.40 34.30 34.60 34.20 34.70 1,260,457 43,424,688 34.452 210.0 209.4 211.3 208.8 211.9 206,436 210.35 -0.86%
2004-07-06 0 34.70 34.70 35.00 34.60 35.10 1,120,000 39,107,700 34.918 211.9 211.9 213.7 211.3 214.3 183,432 213.20 -0.86%
2004-07-05 0 35.00 34.90 35.00 34.30 35.10 1,782,900 62,223,292 34.900 213.7 213.1 213.7 209.4 214.3 292,000 213.09 0.00%
2004-07-02 0 35.00 34.90 35.00 34.20 35.00 2,283,437 79,290,415 34.724 213.7 213.1 213.7 208.8 213.7 373,978 212.02 0.29%
2004-06-30 0 34.90 34.80 34.90 34.10 35.00 2,629,000 91,262,836 34.714 213.1 212.5 213.1 208.2 213.7 430,573 211.96 2.65%
2004-06-29 0 34.00 33.70 34.10 33.20 34.20 1,271,187 42,904,314 33.751 207.6 205.8 208.2 202.7 208.8 208,193 206.08 0.59%
2004-06-28 0 33.80 33.80 33.90 33.10 33.90 1,785,900 59,740,937 33.451 206.4 206.4 207.0 202.1 207.0 292,492 204.25 2.11%
2004-06-25 0 33.10 33.00 33.10 33.00 33.40 2,077,520 68,964,937 33.196 202.1 201.5 202.1 201.5 203.9 340,253 202.69 -0.30%
2004-06-24 0 33.20 33.20 33.40 33.20 33.90 5,274,083 176,174,254 33.404 202.7 202.7 203.9 202.7 207.0 863,781 203.96 -0.60%
2004-06-23 0 33.40 33.40 33.50 33.30 34.10 3,029,100 101,796,045 33.606 203.9 203.9 204.5 203.3 208.2 496,101 205.19 -1.76%
2004-06-21 0 34.00 33.90 34.00 33.40 34.90 3,375,651 114,335,372 33.871 207.6 207.0 207.6 203.9 213.1 552,858 206.81 -2.58%
2004-06-18 0 34.90 34.40 35.20 32.70 35.20 4,290,685 144,184,715 33.604 213.1 210.0 214.9 199.7 214.9 702,721 205.18 4.80%
2004-06-17 0 33.30 33.10 33.30 32.90 33.80 1,644,800 54,767,514 33.297 203.3 202.1 203.3 200.9 206.4 269,383 203.31 -0.89%
2004-06-16 0 33.60 33.60 33.70 33.40 34.40 2,892,900 97,911,150 33.845 205.2 205.2 205.8 203.9 210.0 473,794 206.65 2.44%
2004-06-15 0 32.80 32.60 33.00 32.60 33.30 2,182,500 72,015,520 32.997 200.3 199.0 201.5 199.0 203.3 357,446 201.47 -1.50%
2004-06-14 0 33.30 33.30 33.50 33.00 34.90 2,113,166 71,774,120 33.965 203.3 203.3 204.5 201.5 213.1 346,091 207.39 -3.76%
2004-06-11 0 34.60 34.50 34.60 34.20 34.90 704,079 24,328,589 34.554 211.3 210.7 211.3 208.8 213.1 115,313 210.98 -1.14%
2004-06-10 0 35.00 34.80 35.00 34.00 35.00 1,409,770 48,966,669 34.734 213.7 212.5 213.7 207.6 213.7 230,890 212.08 1.74%
2004-06-09 0 34.40 34.10 34.50 33.90 35.30 1,238,059 42,804,372 34.574 210.0 208.2 210.7 207.0 215.5 202,767 211.10 -0.29%
2004-06-08 0 34.50 34.40 34.50 34.30 35.20 1,529,133 53,275,789 34.841 210.7 210.0 210.7 209.4 214.9 250,439 212.73 -1.43%
2004-06-07 0 35.00 34.90 35.00 33.90 35.10 2,140,123 74,175,173 34.659 213.7 213.1 213.7 207.0 214.3 350,506 211.62 4.79%
2004-06-04 0 33.40 33.30 33.40 33.10 34.00 1,175,707 39,455,680 33.559 203.9 203.3 203.9 202.1 207.6 192,555 204.91 -1.18%
2004-06-03 0 33.80 33.10 33.70 32.60 34.80 2,835,510 94,685,988 33.393 206.4 202.1 205.8 199.0 212.5 464,395 203.89 0.00%
2004-06-02 0 33.80 33.80 33.90 33.30 34.30 2,739,900 92,838,728 33.884 206.4 206.4 207.0 203.3 209.4 448,736 206.89 0.30%
2004-06-01 0 33.70 33.80 33.90 32.40 34.00 1,101,660 37,017,987 33.602 205.8 206.4 207.0 197.8 207.6 180,428 205.17 -1.17%
2004-05-31 0 34.10 33.70 34.20 33.00 34.80 2,105,193 71,573,107 33.998 208.2 205.8 208.8 201.5 212.5 344,785 207.59 0.29%
2004-05-28 0 34.00 34.20 34.30 32.80 34.20 5,677,191 191,048,143 33.652 207.6 208.8 209.4 200.3 208.8 929,801 205.47 4.94%
2004-05-27 0 32.40 32.40 32.50 31.70 32.60 2,111,600 67,882,127 32.147 197.8 197.8 198.4 193.6 199.0 345,834 196.29 2.86%
2004-05-25 0 31.50 31.60 31.90 31.20 32.20 1,092,500 34,768,400 31.825 192.3 192.9 194.8 190.5 196.6 178,928 194.32 -1.25%
2004-05-24 0 31.90 31.80 31.90 31.40 32.20 606,800 19,287,740 31.786 194.8 194.2 194.8 191.7 196.6 99,381 194.08 1.59%
2004-05-21 0 31.40 31.40 31.50 31.00 31.70 1,243,683 38,828,396 31.220 191.7 191.7 192.3 189.3 193.6 203,688 190.63 1.95%
2004-05-20 0 30.80 30.60 30.90 30.20 31.80 4,526,534 138,992,330 30.706 188.1 186.8 188.7 184.4 194.2 741,348 187.49 -2.53%
2004-05-19 0 31.60 31.50 31.60 28.70 32.10 6,797,450 204,366,204 30.065 192.9 192.3 192.9 175.2 196.0 1,113,275 183.57 12.06%
2004-05-18 0 28.20 27.95 28.25 26.70 28.30 4,973,000 137,650,395 27.680 172.2 170.7 172.5 163.0 172.8 814,470 169.01 4.83%
2004-05-17 0 26.90 26.90 26.95 26.55 27.30 3,210,138 86,689,733 27.005 164.2 164.2 164.6 162.1 166.7 525,751 164.89 -3.06%
2004-05-14 0 27.75 27.75 27.80 27.55 28.90 5,295,000 149,432,090 28.221 169.4 169.4 169.7 168.2 176.5 867,206 172.31 -3.98%
2004-05-13 0 28.90 28.85 28.90 28.60 29.90 5,097,992 148,553,604 29.140 176.5 176.2 176.5 174.6 182.6 834,941 177.92 -3.18%
2004-05-12 0 29.85 29.85 29.95 29.25 30.20 7,005,442 208,736,541 29.796 182.3 182.3 182.9 178.6 184.4 1,147,340 181.93 3.29%
2004-05-11 0 28.90 28.80 29.00 27.40 29.05 9,036,000 256,689,876 28.407 176.5 175.8 177.1 167.3 177.4 1,479,901 173.45 1.40%
2004-05-10 0 28.50 28.40 28.50 28.00 31.50 8,375,000 242,850,525 28.997 174.0 173.4 174.0 171.0 192.3 1,371,644 177.05 -10.38%
2004-05-07 0 31.80 31.70 31.80 31.40 32.60 6,152,800 195,994,582 31.855 194.2 193.6 194.2 191.7 199.0 1,007,695 194.50 -2.75%
2004-05-06 0 32.70 32.70 32.80 32.50 33.00 1,474,500 48,206,200 32.693 199.7 199.7 200.3 198.4 201.5 241,491 199.62 -0.91%
2004-05-05 0 33.00 33.00 33.30 31.60 33.40 3,218,289 105,420,262 32.757 201.5 201.5 203.3 192.9 203.9 527,086 200.01 -0.90%
2004-05-04 0 33.30 33.20 33.30 32.20 33.50 1,589,000 52,579,086 33.089 203.3 202.7 203.3 196.6 204.5 260,244 202.04 4.06%
2004-05-03 0 32.00 31.40 31.50 31.30 32.50 1,578,598 50,518,742 32.002 195.4 191.7 192.3 191.1 198.4 258,540 195.40 0.00%
2004-04-30 0 32.00 32.00 32.20 31.60 32.80 4,020,500 128,841,935 32.046 195.4 195.4 196.6 192.9 200.3 658,471 195.67 -2.74%
2004-04-29 0 32.90 32.80 32.90 32.50 33.20 1,753,400 57,662,890 32.886 200.9 200.3 200.9 198.4 202.7 287,169 200.80 -0.30%
2004-04-28 0 33.00 33.00 33.20 33.00 33.50 1,058,680 35,139,328 33.192 201.5 201.5 202.7 201.5 204.5 173,389 202.66 0.00%
2004-04-27 0 33.00 33.00 33.20 32.90 33.60 1,791,034 59,377,491 33.153 201.5 201.5 202.7 200.9 205.2 293,333 202.42 0.00%
2004-04-26 0 33.00 33.00 33.10 32.80 33.50 1,562,249 51,638,131 33.054 201.5 201.5 202.1 200.3 204.5 255,863 201.82 -1.49%
2004-04-23 0 33.50 33.20 33.50 33.10 33.70 2,438,500 81,164,561 33.285 204.5 202.7 204.5 202.1 205.8 399,373 203.23 1.21%
2004-04-22 0 33.10 33.10 33.30 32.80 34.20 2,108,181 70,129,447 33.265 202.1 202.1 203.3 200.3 208.8 345,274 203.11 -2.36%
2004-04-21 0 33.90 33.80 33.90 32.60 34.20 2,210,000 73,947,659 33.460 207.0 206.4 207.0 199.0 208.8 361,950 204.30 2.73%
2004-04-20 0 33.00 32.90 33.10 32.80 33.70 2,125,917 70,192,770 33.018 201.5 200.9 202.1 200.3 205.8 348,179 201.60 0.30%
2004-04-19 0 32.90 32.70 33.00 32.50 33.20 3,235,850 106,221,877 32.827 200.9 199.7 201.5 198.4 202.7 529,962 200.43 -1.20%
2004-04-16 0 33.30 33.00 33.30 32.30 33.50 5,458,899 179,852,116 32.947 203.3 201.5 203.3 197.2 204.5 894,049 201.17 1.83%
2004-04-15 0 32.70 32.80 32.90 32.10 35.40 5,026,223 166,074,015 33.042 199.7 200.3 200.9 196.0 216.1 823,186 201.75 -5.49%
2004-04-14 0 34.60 34.60 34.70 34.10 35.60 1,708,640 59,350,459 34.735 211.3 211.3 211.9 208.2 217.4 279,838 212.09 -3.35%
2004-04-13 0 35.80 35.80 36.00 35.00 36.00 2,957,535 105,679,052 35.732 218.6 218.6 219.8 213.7 219.8 484,380 218.17 3.77%
2004-04-08 0 34.50 34.50 34.80 33.70 35.40 1,325,385 45,945,600 34.666 210.7 210.7 212.5 205.8 216.1 217,069 211.66 0.29%
2004-04-07 0 34.40 34.40 34.70 34.20 35.10 2,352,065 81,862,374 34.804 210.0 210.0 211.9 208.8 214.3 385,217 212.51 1.47%
2004-04-06 0 33.90 33.80 33.90 32.80 34.00 3,689,788 123,842,738 33.564 207.0 206.4 207.0 200.3 207.6 604,307 204.93 5.61%
2004-04-02 0 32.10 32.40 32.50 31.30 32.80 42,374,143 1,332,394,782 31.444 196.0 197.8 198.4 191.1 200.3 6,939,966 191.99 -0.93%
2004-04-01 0 32.40 32.20 32.50 32.20 33.10 2,059,060 67,064,390 32.570 197.8 196.6 198.4 196.6 202.1 337,229 198.87 -0.92%
2004-03-31 0 32.70 32.60 32.80 32.30 32.90 2,330,881 75,981,612 32.598 199.7 199.0 200.3 197.2 200.9 381,748 199.04 1.24%
2004-03-30 0 32.30 32.10 32.40 32.00 32.70 1,956,520 63,295,689 32.351 197.2 196.0 197.8 195.4 199.7 320,436 197.53 -0.62%
2004-03-29 0 32.50 32.30 32.50 31.90 32.70 2,161,500 69,622,475 32.210 198.4 197.2 198.4 194.8 199.7 354,007 196.67 0.31%
2004-03-26 0 32.40 32.20 32.40 32.20 33.50 3,278,620 106,966,275 32.625 197.8 196.6 197.8 196.6 204.5 536,967 199.20 0.00%
2004-03-25 0 32.40 32.30 32.40 32.00 33.70 3,737,700 122,742,590 32.839 197.8 197.2 197.8 195.4 205.8 612,154 200.51 -5.01%
2004-03-24 0 34.30 34.70 34.80 33.90 35.90 4,585,126 157,956,432 34.450 208.3 210.7 211.3 205.8 218.0 755,127 209.18 0.88%
2004-03-23 0 34.00 33.90 34.00 32.70 34.10 2,869,438 96,821,063 33.742 206.4 205.8 206.4 198.6 207.1 472,570 204.88 3.98%
2004-03-22 0 32.70 32.80 32.90 31.20 32.90 1,437,200 46,340,599 32.244 198.6 199.2 199.8 189.4 199.8 236,693 195.78 1.24%
2004-03-19 0 32.30 32.30 32.40 32.00 32.50 2,337,291 75,237,540 32.190 196.1 196.1 196.7 194.3 197.3 384,930 195.46 0.62%
2004-03-18 0 32.10 32.00 32.20 31.90 32.40 2,741,500 87,883,547 32.057 194.9 194.3 195.5 193.7 196.7 451,499 194.65 -0.31%
2004-03-17 0 32.20 32.10 32.20 31.90 32.50 3,810,817 122,190,724 32.064 195.5 194.9 195.5 193.7 197.3 627,606 194.69 0.94%
2004-03-16 0 31.90 31.80 31.90 31.20 32.00 1,769,419 55,996,455 31.647 193.7 193.1 193.7 189.4 194.3 291,407 192.16 -0.31%
2004-03-15 0 32.00 32.00 32.20 30.70 32.20 4,996,903 158,752,645 31.770 194.3 194.3 195.5 186.4 195.5 822,943 192.91 4.58%
2004-03-12 0 30.60 30.50 30.70 29.05 30.80 1,924,930 57,862,246 30.059 185.8 185.2 186.4 176.4 187.0 317,018 182.52 0.33%
2004-03-11 0 30.50 30.40 30.60 30.20 30.80 2,871,964 87,529,751 30.477 185.2 184.6 185.8 183.4 187.0 472,986 185.06 -0.97%
2004-03-10 0 30.80 30.70 30.80 30.30 31.00 2,888,714 88,238,094 30.546 187.0 186.4 187.0 184.0 188.2 475,744 185.47 0.00%
2004-03-09 0 30.80 30.80 30.90 30.50 31.40 2,330,500 71,623,818 30.733 187.0 187.0 187.6 185.2 190.7 383,811 186.61 -1.91%
2004-03-08 0 31.40 31.40 31.50 30.70 31.60 2,962,200 92,739,015 31.307 190.7 190.7 191.3 186.4 191.9 487,847 190.10 2.28%
2004-03-05 0 30.70 30.70 30.90 30.60 31.30 1,961,224 60,651,629 30.925 186.4 186.4 187.6 185.8 190.1 322,995 187.78 1.32%
2004-03-04 0 30.30 30.40 30.50 30.20 31.50 3,727,000 114,810,777 30.805 184.0 184.6 185.2 183.4 191.3 613,802 187.05 -3.19%
2004-03-03 0 31.30 31.40 31.60 31.00 32.60 3,859,720 123,115,988 31.898 190.1 190.7 191.9 188.2 197.9 635,660 193.68 -1.88%
2004-03-02 0 31.90 32.00 32.10 31.50 32.40 2,571,932 81,924,391 31.853 193.7 194.3 194.9 191.3 196.7 423,573 193.41 1.92%
2004-03-01 0 31.30 31.20 31.30 30.90 31.80 4,115,779 128,573,214 31.239 190.1 189.4 190.1 187.6 193.1 677,830 189.68 2.96%
2004-02-27 0 30.40 30.40 30.70 30.40 31.30 3,838,445 118,501,286 30.872 184.6 184.6 186.4 184.6 190.1 632,156 187.46 0.00%
2004-02-26 0 30.40 30.40 30.50 30.30 31.00 2,293,240 70,198,961 30.611 184.6 184.6 185.2 184.0 188.2 377,675 185.87 -1.30%
2004-02-25 0 30.80 30.90 31.00 30.80 31.70 1,468,220 45,964,003 31.306 187.0 187.6 188.2 187.0 192.5 241,802 190.09 -2.53%
2004-02-24 0 31.60 31.60 31.70 30.80 31.80 1,678,693 52,837,247 31.475 191.9 191.9 192.5 187.0 193.1 276,465 191.12 2.60%
2004-02-23 0 30.80 30.80 30.90 30.30 31.40 4,031,600 124,137,502 30.791 187.0 187.0 187.6 184.0 190.7 663,967 186.96 -1.60%
2004-02-20 0 31.30 31.60 31.80 31.10 32.40 3,281,778 103,843,929 31.643 190.1 191.9 193.1 188.8 196.7 540,478 192.13 -3.10%
2004-02-19 0 32.30 32.10 32.30 31.60 32.40 3,098,500 99,108,669 31.986 196.1 194.9 196.1 191.9 196.7 510,294 194.22 -0.62%
2004-02-18 0 32.50 32.40 32.50 31.40 33.10 4,398,440 141,398,247 32.147 197.3 196.7 197.3 190.7 201.0 724,382 195.20 0.00%
2004-02-17 0 32.50 32.40 32.50 32.30 33.50 4,970,045 161,950,895 32.585 197.3 196.7 197.3 196.1 203.4 818,520 197.86 1.88%
2004-02-16 0 31.90 31.60 31.70 30.80 33.60 7,537,000 243,501,990 32.308 193.7 191.9 192.5 187.0 204.0 1,241,273 196.17 3.57%
2004-02-13 0 30.80 30.80 30.90 29.10 31.20 29,339,394 859,494,270 29.295 187.0 187.0 187.6 176.7 189.4 4,831,923 177.88 3.01%
2004-02-12 0 29.90 29.85 29.90 29.10 30.60 9,848,763 292,176,559 29.666 181.6 181.2 181.6 176.7 185.8 1,621,999 180.13 8.93%
2004-02-11 0 27.45 27.40 27.50 27.40 28.00 1,657,426 45,692,266 27.568 166.7 166.4 167.0 166.4 170.0 272,963 167.39 0.73%
2004-02-10 0 27.25 26.95 27.15 27.00 28.10 2,864,500 79,151,720 27.632 165.5 163.6 164.9 163.9 170.6 471,756 167.78 -1.27%
2004-02-09 0 27.60 27.55 27.65 26.95 27.95 3,908,500 107,999,997 27.632 167.6 167.3 167.9 163.6 169.7 643,693 167.78 3.56%
2004-02-06 0 26.65 26.60 26.70 26.10 26.85 5,146,200 135,663,074 26.362 161.8 161.5 162.1 158.5 163.0 847,531 160.07 2.90%
2004-02-05 0 25.90 25.90 25.95 25.40 26.10 2,109,003 54,554,215 25.867 157.3 157.3 157.6 154.2 158.5 347,333 157.07 1.97%
2004-02-04 0 25.40 25.40 25.45 24.70 25.50 3,861,197 96,962,109 25.112 154.2 154.2 154.5 150.0 154.8 635,903 152.48 2.21%
2004-02-03 0 24.85 24.75 24.95 23.70 25.00 4,361,510 106,680,946 24.460 150.9 150.3 151.5 143.9 151.8 718,300 148.52 4.19%
2004-02-02 0 23.85 23.85 23.95 23.65 24.70 5,698,704 137,502,713 24.129 144.8 144.8 145.4 143.6 150.0 938,523 146.51 -5.54%
2004-01-30 0 25.25 25.15 25.20 25.05 26.00 3,389,000 86,032,436 25.386 153.3 152.7 153.0 152.1 157.9 558,136 154.14 -1.94%
2004-01-29 0 25.75 25.50 25.75 25.35 26.25 2,321,566 59,793,378 25.756 156.4 154.8 156.4 153.9 159.4 382,340 156.39 -3.38%
2004-01-28 0 26.65 26.60 26.70 26.20 27.20 3,476,850 93,223,022 26.812 161.8 161.5 162.1 159.1 165.2 572,605 162.81 -2.38%
2004-01-27 0 27.30 27.10 27.30 26.45 27.80 5,773,361 155,426,623 26.921 165.8 164.6 165.8 160.6 168.8 950,818 163.47 3.80%
2004-01-26 0 26.30 26.25 26.30 25.85 26.35 3,178,500 82,818,886 26.056 159.7 159.4 159.7 157.0 160.0 523,469 158.21 1.74%
2004-01-21 0 25.85 25.85 26.05 25.70 26.10 1,693,400 43,885,019 25.915 157.0 157.0 158.2 156.1 158.5 278,887 157.36 -0.19%
2004-01-20 0 25.90 25.70 25.90 25.50 26.40 2,086,500 54,257,214 26.004 157.3 156.1 157.3 154.8 160.3 343,627 157.90 0.58%
2004-01-19 0 25.75 25.70 25.75 24.50 25.90 2,864,500 71,947,079 25.117 156.4 156.1 156.4 148.8 157.3 471,756 152.51 5.75%
2004-01-16 0 24.35 24.35 24.45 24.35 24.85 2,872,100 70,616,484 24.587 147.9 147.9 148.5 147.9 150.9 473,008 149.29 -2.01%
2004-01-15 0 24.85 24.80 24.85 24.45 25.60 3,397,131 84,655,718 24.920 150.9 150.6 150.9 148.5 155.4 559,476 151.31 -1.78%
2004-01-14 0 25.30 25.20 25.30 25.05 25.35 3,028,046 76,398,830 25.230 153.6 153.0 153.6 152.1 153.9 498,691 153.20 0.00%
2004-01-13 0 25.30 25.30 25.40 25.20 25.90 2,064,624 52,750,636 25.550 153.6 153.6 154.2 153.0 157.3 340,024 155.14 -1.94%
2004-01-12 0 25.80 25.75 25.85 25.55 26.10 1,808,872 46,664,613 25.798 156.7 156.4 157.0 155.1 158.5 297,904 156.64 -0.77%
2004-01-09 0 26.00 25.95 26.05 25.60 26.30 1,757,800 45,805,486 26.058 157.9 157.6 158.2 155.4 159.7 289,493 158.23 0.78%
2004-01-08 0 25.80 25.70 25.75 25.50 26.85 1,924,000 50,078,425 26.028 156.7 156.1 156.4 154.8 163.0 316,865 158.04 -2.64%
2004-01-07 0 26.50 26.40 26.75 26.45 27.70 2,744,500 73,580,923 26.810 160.9 160.3 162.4 160.6 168.2 451,993 162.79 -2.57%
2004-01-06 0 27.20 27.00 27.05 26.00 27.30 2,775,755 73,777,324 26.579 165.2 163.9 164.2 157.9 165.8 457,141 161.39 5.02%
2004-01-05 0 25.90 25.90 25.95 25.80 26.60 1,531,216 39,818,230 26.004 157.3 157.3 157.6 156.7 161.5 252,177 157.90 -2.26%
2004-01-02 0 26.50 26.45 26.50 26.00 26.55 2,306,000 60,720,186 26.331 160.9 160.6 160.9 157.9 161.2 379,777 159.88 2.51%
2003-12-31 0 25.85 25.80 25.95 25.00 26.00 1,882,500 48,010,950 25.504 157.0 156.7 157.6 151.8 157.9 310,030 154.86 3.61%
2003-12-30 0 24.95 24.95 25.00 24.50 25.10 2,074,550 51,422,993 24.788 151.5 151.5 151.8 148.8 152.4 341,659 150.51 2.67%
2003-12-29 0 24.30 24.30 24.40 24.15 24.45 626,885 15,230,203 24.295 147.5 147.5 148.2 146.6 148.5 103,242 147.52 -0.82%
2003-12-24 0 24.50 24.50 24.55 24.45 24.60 468,000 11,467,548 24.503 148.8 148.8 149.1 148.5 149.4 77,075 148.78 0.20%
2003-12-23 0 24.45 24.40 24.45 24.25 24.70 1,790,000 43,360,821 24.224 148.5 148.2 148.5 147.2 150.0 294,796 147.09 1.03%
2003-12-22 0 24.20 24.05 24.30 23.70 24.30 2,219,201 53,000,284 23.883 146.9 146.0 147.5 143.9 147.5 365,482 145.01 2.54%
2003-12-19 0 23.60 23.40 23.60 23.40 23.75 3,279,628 77,074,871 23.501 143.3 142.1 143.3 142.1 144.2 540,124 142.70 1.29%
2003-12-18 0 23.30 23.30 23.40 23.10 23.55 5,235,472 122,448,771 23.388 141.5 141.5 142.1 140.3 143.0 862,233 142.01 -1.06%
2003-12-17 0 23.55 23.55 23.90 23.40 24.00 3,761,172 89,431,268 23.778 143.0 143.0 145.1 142.1 145.7 619,430 144.38 -1.05%
2003-12-16 0 23.80 23.80 24.00 23.60 24.85 5,117,000 123,426,111 24.121 144.5 144.5 145.7 143.3 150.9 842,722 146.46 -4.42%
2003-12-15 0 24.90 24.90 24.95 24.80 25.60 1,730,345 43,571,050 25.181 151.2 151.2 151.5 150.6 155.4 284,972 152.90 -1.19%
2003-12-12 0 25.20 25.20 25.25 24.80 25.30 703,279 17,661,433 25.113 153.0 153.0 153.3 150.6 153.6 115,823 152.49 1.61%
2003-12-11 0 24.80 24.80 25.00 24.80 25.15 2,705,202 67,589,786 24.985 150.6 150.6 151.8 150.6 152.7 445,521 151.71 -0.20%
2003-12-10 0 24.85 24.80 24.85 24.75 25.40 1,353,510 33,884,869 25.035 150.9 150.6 150.9 150.3 154.2 222,910 152.01 -1.97%
2003-12-09 0 25.35 25.35 25.40 24.60 25.55 1,459,071 36,874,964 25.273 153.9 153.9 154.2 149.4 155.1 240,295 153.46 -0.59%
2003-12-08 0 25.50 25.50 25.55 25.05 25.55 2,678,000 68,164,725 25.454 154.8 154.8 155.1 152.1 155.1 441,041 154.55 0.20%
2003-12-05 0 25.45 25.45 25.50 25.20 25.50 2,696,909 68,470,418 25.388 154.5 154.5 154.8 153.0 154.8 444,156 154.16 1.39%
2003-12-04 0 25.10 25.00 25.10 24.80 25.15 1,583,850 39,569,238 24.983 152.4 151.8 152.4 150.6 152.7 260,845 151.70 0.00%
2003-12-03 0 25.10 25.05 25.15 25.05 25.20 682,500 17,170,080 25.158 152.4 152.1 152.7 152.1 153.0 112,401 152.76 0.20%
2003-12-02 0 25.05 25.00 25.05 25.00 25.15 1,352,122 33,883,112 25.059 152.1 151.8 152.1 151.8 152.7 222,682 152.16 0.40%
2003-12-01 0 24.95 24.85 24.95 24.80 25.10 1,275,500 31,770,890 24.909 151.5 150.9 151.5 150.6 152.4 210,063 151.24 0.60%
2003-11-28 0 24.80 24.75 24.80 24.55 24.80 1,248,000 30,800,266 24.680 150.6 150.3 150.6 149.1 150.6 205,534 149.85 1.22%
2003-11-27 0 24.50 24.30 24.50 24.30 24.70 2,152,306 52,731,672 24.500 148.8 147.5 148.8 147.5 150.0 354,465 148.76 1.24%
2003-11-26 0 24.20 24.10 24.25 23.80 24.35 2,481,445 59,383,884 23.931 146.9 146.3 147.2 144.5 147.9 408,671 145.31 1.47%
2003-11-25 0 23.85 23.50 23.60 23.00 24.05 2,889,800 67,998,504 23.531 144.8 142.7 143.3 139.7 146.0 475,923 142.88 6.00%
2003-11-24 0 22.50 22.45 22.50 22.30 23.05 1,945,700 43,833,975 22.529 136.6 136.3 136.6 135.4 140.0 320,439 136.79 -2.39%
2003-11-21 0 23.05 22.95 23.05 22.90 23.15 2,015,940 46,333,181 22.983 140.0 139.4 140.0 139.0 140.6 332,006 139.56 -0.86%
2003-11-20 0 23.25 23.20 23.25 23.20 23.80 2,153,500 50,076,872 23.254 141.2 140.9 141.2 140.9 144.5 354,661 141.20 0.87%
2003-11-19 0 23.05 23.05 23.10 22.90 23.50 2,321,100 53,815,175 23.185 140.0 140.0 140.3 139.0 142.7 382,263 140.78 -2.23%
2003-11-18 0 24.20 24.15 24.25 23.95 24.60 1,556,000 37,680,700 24.216 143.1 142.9 143.4 141.7 145.5 263,052 143.24 -1.83%
2003-11-17 0 24.65 24.60 24.65 24.00 24.70 1,307,980 32,030,752 24.489 145.8 145.5 145.8 142.0 146.1 221,123 144.86 -0.20%
2003-11-14 0 24.70 24.60 24.70 24.45 24.80 1,035,400 25,463,221 24.593 146.1 145.5 146.1 144.6 146.7 175,041 145.47 0.41%
2003-11-13 0 24.60 24.60 24.65 24.05 24.75 2,484,187 60,476,168 24.344 145.5 145.5 145.8 142.3 146.4 419,969 144.00 2.71%
2003-11-12 0 23.95 23.85 23.95 23.60 24.10 1,982,768 47,368,051 23.890 141.7 141.1 141.7 139.6 142.6 335,200 141.31 -0.42%
2003-11-11 0 24.05 24.05 24.15 24.00 24.50 1,924,075 46,445,543 24.139 142.3 142.3 142.9 142.0 144.9 325,278 142.79 -2.04%
2003-11-10 0 24.55 24.55 24.80 24.00 24.90 940,000 23,023,609 24.493 145.2 145.2 146.7 142.0 147.3 158,913 144.88 1.45%
2003-11-07 0 24.20 24.10 24.15 24.10 24.70 1,343,954 32,782,045 24.392 143.1 142.6 142.9 142.6 146.1 227,204 144.28 -0.82%
2003-11-06 0 24.40 24.30 24.40 23.75 24.70 4,430,100 106,953,204 24.142 144.3 143.7 144.3 140.5 146.1 748,938 142.81 -0.81%
2003-11-05 0 24.60 24.40 24.65 24.00 25.50 4,342,000 106,227,359 24.465 145.5 144.3 145.8 142.0 150.8 734,044 144.72 -3.91%
2003-11-04 0 25.60 25.55 25.60 25.40 25.70 2,746,000 70,011,808 25.496 151.4 151.1 151.4 150.2 152.0 464,230 150.81 2.20%
2003-11-03 0 25.05 24.95 25.00 24.40 25.15 3,128,345 77,555,733 24.791 148.2 147.6 147.9 144.3 148.8 528,868 146.64 2.66%
2003-10-31 0 24.40 24.35 24.40 23.80 24.75 6,895,861 167,867,176 24.343 144.3 144.0 144.3 140.8 146.4 1,165,792 143.99 3.17%
2003-10-30 0 23.65 23.65 23.70 23.15 23.70 3,484,500 81,678,525 23.441 139.9 139.9 140.2 136.9 140.2 589,078 138.65 2.83%
2003-10-29 0 23.00 22.85 23.05 22.80 23.25 2,173,500 49,955,761 22.984 136.0 135.2 136.3 134.9 137.5 367,445 135.95 1.32%
2003-10-28 0 22.70 22.65 22.70 22.50 22.85 2,652,478 60,056,931 22.642 134.3 134.0 134.3 133.1 135.2 448,419 133.93 0.89%
2003-10-27 0 22.50 22.40 22.50 22.05 22.55 2,941,000 65,864,622 22.395 133.1 132.5 133.1 130.4 133.4 497,196 132.47 2.51%
2003-10-24 0 21.95 21.90 21.95 21.55 22.60 4,643,000 102,199,333 22.011 129.8 129.5 129.8 127.5 133.7 784,930 130.20 -1.13%
2003-10-23 0 22.20 22.15 22.20 22.00 23.15 4,569,707 103,103,946 22.562 131.3 131.0 131.3 130.1 136.9 772,540 133.46 -4.31%
2003-10-22 0 23.20 23.20 23.25 23.10 23.40 2,199,036 51,077,508 23.227 137.2 137.2 137.5 136.6 138.4 371,762 137.39 -0.22%
2003-10-21 0 23.25 23.20 23.25 23.20 23.55 3,861,213 90,309,611 23.389 137.5 137.2 137.5 137.2 139.3 652,764 138.35 -0.85%
2003-10-20 0 23.45 23.25 23.30 23.10 23.55 5,910,654 137,617,482 23.283 138.7 137.5 137.8 136.6 139.3 999,236 137.72 1.52%
2003-10-17 0 23.10 23.05 23.15 23.00 23.60 4,441,764 103,425,815 23.285 136.6 136.3 136.9 136.0 139.6 750,910 137.73 -1.49%
2003-10-16 0 23.45 23.45 23.50 23.10 23.70 3,153,000 73,884,585 23.433 138.7 138.7 139.0 136.6 140.2 533,036 138.61 -0.42%
2003-10-15 0 23.55 23.55 23.60 23.10 23.65 4,158,950 97,222,302 23.377 139.3 139.3 139.6 136.6 139.9 703,099 138.28 1.07%
2003-10-14 0 23.30 23.15 23.30 23.10 23.70 2,481,550 57,715,480 23.258 137.8 136.9 137.8 136.6 140.2 419,523 137.57 -0.85%
2003-10-13 0 23.50 23.40 23.50 23.10 23.50 1,260,125 29,318,917 23.267 139.0 138.4 139.0 136.6 139.0 213,033 137.63 0.64%
2003-10-10 0 23.35 23.30 23.40 23.30 23.65 2,902,081 68,261,084 23.521 138.1 137.8 138.4 137.8 139.9 490,616 139.13 0.65%
2003-10-09 0 23.20 23.15 23.40 22.85 23.60 3,559,034 82,890,341 23.290 137.2 136.9 138.4 135.2 139.6 601,679 137.77 1.53%
2003-10-08 0 22.85 22.85 22.90 22.60 23.05 4,067,500 92,721,306 22.796 135.2 135.2 135.5 133.7 136.3 687,638 134.84 1.11%
2003-10-07 0 22.60 22.60 22.65 22.20 23.30 6,583,450 149,483,614 22.706 133.7 133.7 134.0 131.3 137.8 1,112,977 134.31 -1.95%
2003-10-06 0 23.05 23.00 23.10 22.90 24.05 5,740,500 134,197,552 23.377 136.3 136.0 136.6 135.5 142.3 970,470 138.28 -1.91%
2003-10-03 0 23.50 23.35 23.55 22.95 24.50 65,226,736 1,555,531,235 23.848 139.0 138.1 139.3 135.8 144.9 11,027,020 141.07 -6.75%
2003-10-02 0 25.20 24.95 25.45 23.60 26.55 6,384,878 159,496,502 24.980 149.1 147.6 150.5 139.6 157.0 1,079,407 147.76 7.01%
2003-09-30 0 23.55 23.50 23.55 23.05 23.85 3,773,500 88,536,449 23.463 139.3 139.0 139.3 136.3 141.1 637,936 138.79 3.06%
2003-09-29 0 22.85 22.80 22.95 22.80 24.00 4,336,672 101,021,714 23.295 135.2 134.9 135.8 134.9 142.0 733,144 137.79 -3.99%
2003-09-26 0 23.80 23.75 23.90 22.50 24.00 4,672,143 109,054,206 23.341 140.8 140.5 141.4 133.1 142.0 789,857 138.07 5.78%
2003-09-25 0 22.50 22.50 22.55 22.40 23.60 4,928,599 113,645,021 23.058 133.1 133.1 133.4 132.5 139.6 833,213 136.39 -4.05%
2003-09-24 0 23.45 23.30 23.35 21.75 23.70 7,428,762 168,882,057 22.734 138.7 137.8 138.1 128.7 140.2 1,255,882 134.47 7.82%
2003-09-23 0 21.75 21.70 21.75 20.90 21.85 5,282,214 113,444,169 21.477 128.7 128.4 128.7 123.6 129.2 892,994 127.04 3.82%
2003-09-22 0 20.95 20.90 20.95 20.75 21.25 6,225,727 130,722,906 20.997 123.9 123.6 123.9 122.7 125.7 1,052,501 124.20 0.48%
2003-09-19 0 20.85 20.80 20.95 20.60 22.45 5,845,500 124,455,073 21.291 123.3 123.0 123.9 121.9 132.8 988,221 125.94 -0.95%
2003-09-18 0 21.05 21.05 21.10 20.60 21.80 2,416,300 50,987,020 21.101 124.5 124.5 124.8 121.9 129.0 408,492 124.82 -3.44%
2003-09-17 0 21.80 21.80 21.85 21.70 21.95 2,101,648 45,800,587 21.793 129.0 129.0 129.2 128.4 129.8 355,298 128.91 0.69%
2003-09-16 0 21.65 21.50 21.65 20.80 21.70 1,794,387 38,118,797 21.243 128.1 127.2 128.1 123.0 128.4 303,353 125.66 2.61%
2003-09-15 0 21.10 21.25 21.30 20.50 21.25 3,335,500 69,298,225 20.776 124.8 125.7 126.0 121.3 125.7 563,889 122.89 3.43%
2003-09-11 0 20.40 20.35 20.40 20.20 21.00 3,861,848 79,022,887 20.462 120.7 120.4 120.7 119.5 124.2 652,871 121.04 -0.73%
2003-09-10 0 20.55 20.45 20.55 20.45 21.80 5,890,000 123,864,769 21.030 121.6 121.0 121.6 121.0 129.0 995,744 124.39 -6.80%
2003-09-09 0 22.05 22.05 22.10 21.30 22.55 2,818,522 62,034,471 22.010 130.4 130.4 130.7 126.0 133.4 476,490 130.19 4.50%
2003-09-08 0 21.10 21.10 21.20 20.65 21.55 2,413,500 50,785,143 21.042 124.8 124.8 125.4 122.1 127.5 408,018 124.47 -0.71%
2003-09-05 0 21.25 21.20 21.25 20.90 21.30 2,182,000 46,035,143 21.098 125.7 125.4 125.7 123.6 126.0 368,882 124.80 -0.47%
2003-09-04 0 21.35 21.10 21.45 19.75 21.75 6,985,202 145,729,148 20.863 126.3 124.8 126.9 116.8 128.7 1,180,896 123.41 8.10%
2003-09-03 0 19.75 19.75 19.80 19.60 19.95 2,020,000 39,975,410 19.790 116.8 116.8 117.1 115.9 118.0 341,495 117.06 0.77%
2003-09-02 0 19.60 19.50 19.60 19.30 19.60 1,604,450 31,231,098 19.465 115.9 115.3 115.9 114.2 115.9 271,243 115.14 0.77%
2003-09-01 0 19.45 19.45 19.55 19.30 19.70 1,256,427 24,562,088 19.549 115.1 115.1 115.6 114.2 116.5 212,407 115.64 0.26%
2003-08-29 0 19.40 19.35 19.60 19.35 19.75 3,146,010 61,728,883 19.621 114.8 114.5 115.9 114.5 116.8 531,854 116.06 -0.26%
2003-08-28 0 19.45 19.40 19.45 19.25 19.45 2,689,900 51,847,037 19.275 115.1 114.8 115.1 113.9 115.1 454,746 114.01 1.57%
2003-08-27 0 19.15 19.10 19.15 18.75 19.15 3,114,000 59,082,030 18.973 113.3 113.0 113.3 110.9 113.3 526,443 112.23 1.32%
2003-08-26 0 18.90 18.80 18.85 18.30 18.90 2,982,500 55,704,718 18.677 111.8 111.2 111.5 108.2 111.8 504,212 110.48 3.28%
2003-08-25 0 18.30 18.30 18.35 18.10 18.80 3,441,500 63,493,340 18.449 108.2 108.2 108.5 107.1 111.2 581,809 109.13 -3.17%
2003-08-22 0 18.90 18.90 18.95 18.80 18.95 3,504,364 66,283,421 18.915 111.8 111.8 112.1 111.2 112.1 592,436 111.88 -0.53%
2003-08-21 0 19.00 18.95 19.00 18.90 19.10 5,185,750 98,004,963 18.899 112.4 112.1 112.4 111.8 113.0 876,686 111.79 0.53%
2003-08-20 0 18.90 18.90 18.95 18.80 19.00 5,138,000 96,875,893 18.855 111.8 111.8 112.1 111.2 112.4 868,614 111.53 0.27%
2003-08-19 0 18.85 18.70 18.85 18.60 18.95 3,595,500 67,574,718 18.794 111.5 110.6 111.5 110.0 112.1 607,844 111.17 1.34%
2003-08-18 0 18.60 18.60 18.65 18.40 19.10 3,235,000 60,283,325 18.635 110.0 110.0 110.3 108.8 113.0 546,899 110.23 -1.59%
2003-08-15 0 18.90 18.90 18.95 18.75 19.05 2,937,442 55,322,501 18.834 111.8 111.8 112.1 110.9 112.7 496,594 111.40 0.27%
2003-08-14 0 18.85 18.85 18.90 18.60 19.35 3,382,655 63,889,645 18.887 111.5 111.5 111.8 110.0 114.5 571,861 111.72 -2.33%
2003-08-13 0 19.30 19.25 19.30 19.25 19.70 2,545,418 49,471,747 19.436 114.2 113.9 114.2 113.9 116.5 430,320 114.96 -1.28%
2003-08-12 0 19.55 19.40 19.55 19.35 19.55 1,361,051 26,483,378 19.458 115.6 114.8 115.6 114.5 115.6 230,095 115.10 0.51%
2003-08-11 0 19.45 19.45 19.50 18.80 19.50 2,468,800 47,694,057 19.319 115.1 115.1 115.3 111.2 115.3 417,367 114.27 4.29%
2003-08-08 0 18.65 18.60 18.75 18.50 19.20 1,814,000 34,181,659 18.843 110.3 110.0 110.9 109.4 113.6 306,669 111.46 -1.06%
2003-08-07 0 18.85 18.80 18.90 18.60 19.00 1,254,300 23,657,605 18.861 111.5 111.2 111.8 110.0 112.4 212,048 111.57 -0.79%
2003-08-06 0 19.00 18.90 19.00 18.60 19.05 2,826,900 53,304,045 18.856 112.4 111.8 112.4 110.0 112.7 477,907 111.54 -1.55%
2003-08-05 0 19.30 19.25 19.40 19.05 19.50 899,248 17,374,499 19.321 114.2 113.9 114.8 112.7 115.3 152,024 114.29 1.31%
2003-08-04 0 19.05 19.05 19.30 19.00 19.65 1,343,954 25,842,375 19.229 112.7 112.7 114.2 112.4 116.2 227,204 113.74 -2.31%
2003-08-01 0 19.50 19.45 19.55 19.45 20.00 1,774,500 34,850,988 19.640 115.3 115.1 115.6 115.1 118.3 299,991 116.17 -2.50%
2003-07-31 0 20.00 19.90 19.95 19.50 20.00 2,476,000 49,212,100 19.876 118.3 117.7 118.0 115.3 118.3 418,585 117.57 1.52%
2003-07-30 0 19.70 19.60 19.65 19.40 19.70 2,817,500 55,001,670 19.521 116.5 115.9 116.2 114.8 116.5 476,317 115.47 0.25%
2003-07-29 0 19.65 19.65 19.70 19.10 19.70 5,461,105 106,289,040 19.463 116.2 116.2 116.5 113.0 116.5 923,237 115.13 3.97%
2003-07-28 0 18.90 18.85 18.90 18.55 19.20 2,120,112 40,115,706 18.922 111.8 111.5 111.8 109.7 113.6 358,419 111.92 2.72%
2003-07-25 0 18.40 18.40 18.45 18.30 18.55 1,485,500 27,382,675 18.433 108.8 108.8 109.1 108.2 109.7 251,134 109.04 0.00%
2003-07-24 0 18.40 18.40 18.45 18.25 18.55 1,538,500 28,351,054 18.428 108.8 108.8 109.1 108.0 109.7 260,094 109.00 0.82%
2003-07-23 0 18.25 18.20 18.30 18.25 18.90 2,090,500 38,950,678 18.632 108.0 107.7 108.2 108.0 111.8 353,413 110.21 -2.93%
2003-07-22 0 18.80 18.80 18.85 18.65 18.95 3,038,457 57,350,096 18.875 111.2 111.2 111.5 110.3 112.1 513,672 111.65 -0.53%
2003-07-21 0 18.90 18.75 18.90 18.80 19.50 4,959,348 94,468,907 19.049 111.8 110.9 111.8 111.2 115.3 838,411 112.68 -3.08%
2003-07-18 0 19.50 19.40 19.50 19.15 19.60 1,368,685 26,483,194 19.349 115.3 114.8 115.3 113.3 115.9 231,385 114.45 1.56%
2003-07-17 0 19.20 19.20 19.25 19.20 19.55 2,860,000 55,527,108 19.415 113.6 113.6 113.9 113.6 115.6 483,502 114.84 -1.03%
2003-07-16 0 19.40 19.35 19.55 19.30 19.90 1,608,000 31,466,346 19.569 114.8 114.5 115.6 114.2 117.7 271,843 115.75 -0.77%
2003-07-15 0 19.55 19.55 19.65 19.35 20.20 2,527,203 49,824,650 19.715 115.6 115.6 116.2 114.5 119.5 427,241 116.62 -2.49%
2003-07-14 0 20.05 20.00 20.05 19.50 20.20 2,742,000 54,001,609 19.694 118.6 118.3 118.6 115.3 119.5 463,554 116.49 4.43%
2003-07-11 0 19.20 19.20 19.25 19.00 19.55 2,084,592 39,990,675 19.184 113.6 113.6 113.9 112.4 115.6 352,414 113.48 -2.04%
2003-07-10 0 19.60 19.55 19.60 19.50 20.00 1,320,468 26,007,555 19.696 115.9 115.6 115.9 115.3 118.3 223,234 116.50 -2.00%
2003-07-09 0 20.00 19.95 20.00 19.70 20.00 1,597,700 31,861,947 19.942 118.3 118.0 118.3 116.5 118.3 270,102 117.96 1.78%
2003-07-08 0 19.65 19.60 19.75 19.50 20.00 2,565,870 50,778,581 19.790 116.2 115.9 116.8 115.3 118.3 433,778 117.06 -0.76%
2003-07-07 0 19.80 19.75 19.80 18.55 20.00 3,053,500 59,052,784 19.339 117.1 116.8 117.1 109.7 118.3 516,215 114.40 4.76%
2003-07-04 0 18.90 18.85 18.90 18.60 19.65 3,308,802 62,758,927 18.967 111.8 111.5 111.8 110.0 116.2 559,375 112.19 -2.83%
2003-07-03 0 19.45 19.40 19.50 19.25 20.20 2,780,593 54,773,568 19.699 115.1 114.8 115.3 113.9 119.5 470,078 116.52 -0.26%
2003-07-02 0 19.50 19.30 19.50 18.80 19.50 1,909,009 36,512,174 19.126 115.3 114.2 115.3 111.2 115.3 322,731 113.14 2.36%
2003-06-30 0 19.05 19.00 19.05 18.40 19.55 2,142,181 41,019,108 19.148 112.7 112.4 112.7 108.8 115.6 362,150 113.27 2.14%
2003-06-27 0 18.65 18.65 18.70 18.35 18.75 2,519,000 46,644,473 18.517 110.3 110.3 110.6 108.5 110.9 425,854 109.53 1.36%
2003-06-26 0 18.40 18.40 18.45 17.80 18.45 2,919,867 53,056,155 18.171 108.8 108.8 109.1 105.3 109.1 493,623 107.48 1.94%
2003-06-25 0 18.05 18.00 18.05 18.00 18.20 1,793,000 32,419,980 18.081 106.8 106.5 106.8 106.5 107.7 303,119 106.95 1.40%
2003-06-24 0 17.80 17.65 17.70 17.70 18.15 4,345,991 77,854,426 17.914 105.3 104.4 104.7 104.7 107.4 734,719 105.96 -1.11%
2003-06-23 0 18.00 17.90 18.00 17.90 18.50 2,156,709 39,480,424 18.306 106.5 105.9 106.5 105.9 109.4 364,606 108.28 -2.17%
2003-06-20 0 18.40 18.30 18.40 18.00 18.40 5,099,363 93,077,074 18.253 108.8 108.2 108.8 106.5 108.8 862,082 107.97 1.38%
2003-06-19 0 18.15 18.10 18.15 17.80 18.25 1,078,905 19,524,834 18.097 107.4 107.1 107.4 105.3 108.0 182,396 107.05 0.00%
2003-06-18 0 18.15 17.70 17.85 17.55 18.30 4,121,700 73,784,273 17.901 107.4 104.7 105.6 103.8 108.2 696,801 105.89 2.25%
2003-06-17 0 17.75 17.70 17.90 17.65 18.10 2,204,726 39,322,237 17.835 105.0 104.7 105.9 104.4 107.1 372,724 105.50 1.72%
2003-06-16 0 17.45 17.40 17.45 17.20 17.85 3,471,000 61,059,418 17.591 103.2 102.9 103.2 101.7 105.6 586,796 104.06 -1.13%
2003-06-13 0 17.65 17.60 17.65 17.55 18.10 8,285,208 147,342,930 17.784 104.4 104.1 104.4 103.8 107.1 1,400,670 105.19 -4.59%
2003-06-12 0 18.50 18.50 18.55 18.10 18.65 2,536,162 46,685,110 18.408 109.4 109.4 109.7 107.1 110.3 428,755 108.89 1.93%
2003-06-11 0 18.15 18.10 18.15 17.50 18.15 2,958,108 53,008,421 17.920 107.4 107.1 107.4 103.5 107.4 500,088 106.00 3.71%
2003-06-10 0 17.50 17.35 17.50 16.90 17.65 1,402,500 24,355,368 17.366 103.5 102.6 103.5 99.97 104.4 237,102 102.72 1.74%
2003-06-09 0 17.20 17.20 17.25 17.20 17.40 1,869,500 32,277,812 17.265 101.7 101.7 102.0 101.7 102.9 316,052 102.13 -0.29%
2003-06-06 0 17.25 17.20 17.25 16.90 17.35 2,765,926 47,541,443 17.188 102.0 101.7 102.0 99.97 102.6 467,598 101.67 0.29%
2003-06-05 0 17.20 16.90 17.35 16.90 17.70 4,967,175 86,775,452 17.470 101.7 99.97 102.6 99.97 104.7 839,734 103.34 -0.86%
2003-06-03 0 17.35 17.35 17.40 17.30 17.95 5,211,000 91,627,854 17.584 102.6 102.6 102.9 102.3 106.2 880,955 104.01 -1.14%
2003-06-02 0 17.55 17.55 17.60 16.75 18.00 4,640,727 80,895,192 17.432 103.8 103.8 104.1 99.08 106.5 784,546 103.11 6.36%
2003-05-30 0 16.50 16.50 16.60 16.40 17.10 5,812,000 96,701,321 16.638 97.60 97.60 98.19 97.01 101.1 982,558 98.418 -1.79%
2003-05-29 0 16.80 16.75 16.85 16.15 16.85 6,712,501 110,313,468 16.434 99.37 99.08 99.67 95.53 99.67 1,134,794 97.210 4.02%
2003-05-28 0 16.15 16.20 16.25 16.05 16.50 2,617,120 42,522,137 16.248 95.53 95.83 96.12 94.94 97.60 442,442 96.108 -0.31%
2003-05-27 0 16.20 16.20 16.30 16.15 16.80 3,467,000 57,102,647 16.470 95.83 95.83 96.42 95.53 99.37 586,120 97.425 -2.41%
2003-05-26 0 16.60 16.60 16.70 16.20 17.20 4,318,255 71,653,341 16.593 98.19 98.19 98.78 95.83 101.7 730,030 98.151 2.47%
2003-05-23 0 16.20 16.10 16.15 15.50 16.35 12,245,025 197,070,634 16.094 95.83 95.23 95.53 91.69 96.71 2,070,104 95.198 6.23%
2003-05-22 0 15.25 15.20 15.25 15.00 15.50 4,661,500 71,104,550 15.254 90.21 89.91 90.21 88.73 91.69 788,058 90.228 2.01%
2003-05-21 0 14.95 14.90 15.00 14.90 15.20 6,126,500 92,307,853 15.067 88.43 88.14 88.73 88.14 89.91 1,035,726 89.124 1.01%
2003-05-20 0 14.80 14.75 14.85 14.50 14.95 4,912,000 72,468,027 14.753 87.54 87.25 87.84 85.77 88.43 830,407 87.268 -1.33%
2003-05-19 0 15.00 14.95 15.00 14.90 15.20 1,494,000 22,453,558 15.029 88.73 88.43 88.73 88.14 89.91 252,571 88.900 -0.66%
2003-05-16 0 15.10 15.05 15.10 14.95 15.30 2,501,500 37,644,260 15.049 89.32 89.02 89.32 88.43 90.50 422,895 89.016 0.67%
2003-05-15 0 15.00 14.95 15.00 14.65 15.10 3,183,300 47,561,238 14.941 88.73 88.43 88.73 86.66 89.32 538,158 88.378 2.39%
2003-05-14 0 14.65 14.65 14.75 14.65 15.05 2,091,488 31,021,288 14.832 86.66 86.66 87.25 86.66 89.02 353,580 87.735 -1.35%
2003-05-13 0 14.85 14.80 14.85 14.65 14.85 5,305,621 78,032,875 14.708 87.84 87.54 87.84 86.66 87.84 896,951 86.998 2.41%
2003-05-12 0 14.50 14.50 14.60 14.40 14.90 6,768,650 98,971,290 14.622 85.77 85.77 86.36 85.18 88.14 1,144,286 86.492 -1.36%
2003-05-09 0 14.70 14.65 14.70 14.15 14.70 55,679,030 818,270,442 14.696 86.95 86.66 86.95 83.70 86.95 9,412,916 86.931 -4.23%
2003-05-07 0 15.35 15.30 15.35 15.30 15.90 4,441,951 69,387,803 15.621 90.80 90.50 90.80 90.50 94.05 750,942 92.401 -1.92%
2003-05-06 0 15.65 15.65 15.70 15.60 15.85 1,269,500 19,957,250 15.721 92.57 92.57 92.87 92.28 93.76 214,618 92.990 -0.32%
2003-05-05 0 15.70 15.65 15.70 15.50 15.70 1,657,500 25,772,057 15.549 92.87 92.57 92.87 91.69 92.87 280,212 91.974 1.95%
2003-05-02 0 15.40 15.35 15.40 15.20 15.50 1,844,800 28,325,239 15.354 91.09 90.80 91.09 89.91 91.69 311,876 90.822 0.65%
2003-04-30 0 15.30 15.25 15.30 15.15 15.55 2,865,074 43,824,832 15.296 90.50 90.21 90.50 89.61 91.98 484,360 90.480 -0.33%
2003-04-29 0 15.35 15.25 15.35 14.55 15.35 4,339,000 64,903,345 14.958 90.80 90.21 90.80 86.07 90.80 733,537 88.480 6.97%
2003-04-28 0 14.35 14.35 14.40 14.00 14.40 1,711,500 24,163,670 14.118 84.88 84.88 85.18 82.81 85.18 289,341 83.513 3.61%
2003-04-25 0 13.85 13.90 13.95 13.70 14.00 3,043,000 42,135,578 13.847 81.93 82.22 82.52 81.04 82.81 514,440 81.906 -1.42%
2003-04-24 0 14.05 14.00 14.05 13.85 14.20 2,045,453 28,748,385 14.055 83.11 82.81 83.11 81.93 84.00 345,798 83.136 -1.06%
2003-04-23 0 14.20 14.20 14.25 14.20 14.90 2,390,845 34,246,287 14.324 84.00 84.00 84.29 84.00 88.14 404,188 84.729 -2.74%
2003-04-22 0 14.60 14.50 14.60 14.30 14.80 1,917,823 27,779,930 14.485 86.36 85.77 86.36 84.59 87.54 324,221 85.682 -1.68%
2003-04-17 0 14.85 14.80 14.90 14.50 14.90 1,470,293 21,700,346 14.759 87.84 87.54 88.14 85.77 88.14 248,563 87.303 0.00%
2003-04-16 0 14.85 14.80 14.85 14.35 14.85 2,305,136 33,983,861 14.743 87.84 87.54 87.84 84.88 87.84 389,699 87.205 3.48%
2003-04-15 0 14.35 14.30 14.45 14.10 14.50 1,318,019 18,857,284 14.307 84.88 84.59 85.47 83.40 85.77 222,820 84.630 0.35%
2003-04-14 0 14.30 14.15 14.35 14.15 14.35 744,000 10,637,074 14.297 84.59 83.70 84.88 83.70 84.88 125,778 84.570 -0.35%
2003-04-11 0 14.35 14.35 14.55 14.25 14.60 2,036,076 29,355,177 14.418 84.88 84.88 86.07 84.29 86.36 344,212 85.282 0.70%
2003-04-10 0 14.25 14.10 14.25 13.80 14.35 5,225,047 73,869,829 14.138 84.29 83.40 84.29 81.63 84.88 883,329 83.627 -1.04%
2003-04-09 0 14.40 14.35 14.40 14.25 14.85 3,346,800 48,173,446 14.394 85.18 84.88 85.18 84.29 87.84 565,799 85.142 -3.03%
2003-04-08 0 14.85 14.85 14.90 14.85 15.05 1,458,000 21,755,900 14.922 87.84 87.84 88.14 87.84 89.02 246,485 88.265 -1.00%
2003-04-07 0 15.00 14.95 15.00 14.90 15.30 3,222,477 48,555,644 15.068 88.73 88.43 88.73 88.14 90.50 544,781 89.129 -0.66%
2003-04-04 0 15.10 15.10 15.15 14.40 15.20 4,441,218 66,263,855 14.920 89.32 89.32 89.61 85.18 89.91 750,818 88.256 5.59%
2003-04-03 0 14.30 14.30 14.35 14.25 14.70 3,771,500 54,420,676 14.429 84.59 84.59 84.88 84.29 86.95 637,598 85.353 -1.04%
2003-04-02 0 14.45 14.45 14.50 14.25 14.85 2,778,700 40,313,163 14.508 85.47 85.47 85.77 84.29 87.84 469,758 85.817 -0.34%
2003-04-01 0 14.50 14.50 14.60 14.30 14.70 1,961,000 28,431,950 14.499 85.77 85.77 86.36 84.59 86.95 331,520 85.762 -1.69%
2003-03-31 0 14.75 14.65 14.70 14.40 14.85 3,322,453 48,619,495 14.634 87.25 86.66 86.95 85.18 87.84 561,683 86.560 -3.28%
2003-03-28 0 15.25 15.20 15.25 15.15 15.40 2,151,240 32,765,923 15.231 90.21 89.91 90.21 89.61 91.09 363,682 90.095 0.66%
2003-03-27 0 15.15 15.15 15.20 15.05 15.75 4,367,629 67,375,322 15.426 89.61 89.61 89.91 89.02 93.16 738,377 91.248 -2.57%
2003-03-26 0 15.55 15.55 15.65 15.45 15.80 2,150,510 33,471,998 15.565 91.98 91.98 92.57 91.39 93.46 363,558 92.068 1.30%
2003-03-25 0 15.35 15.30 15.50 15.25 15.50 1,687,783 25,986,196 15.397 90.80 90.50 91.69 90.21 91.69 285,331 91.074 -0.65%
2003-03-24 0 15.45 15.45 15.50 15.30 16.00 6,463,850 101,386,125 15.685 91.39 91.39 91.69 90.50 94.64 1,092,757 92.780 -2.22%
2003-03-21 0 15.80 15.80 15.85 15.50 16.05 5,504,000 86,854,464 15.780 93.46 93.46 93.76 91.69 94.94 930,488 93.343 2.76%
2003-03-20 0 15.45 15.40 15.55 15.35 15.80 3,724,500 57,706,884 15.494 90.95 90.65 91.53 90.36 93.01 632,723 91.204 1.98%
2003-03-19 0 15.15 15.15 15.25 15.10 15.75 5,243,045 80,742,456 15.400 89.18 89.18 89.77 88.89 92.71 890,696 90.651 1.34%
2003-03-18 0 14.95 14.90 15.25 14.90 15.35 1,353,750 20,591,511 15.211 88.00 87.71 89.77 87.71 90.36 229,977 89.537 0.34%
2003-03-17 0 14.90 14.95 15.00 14.80 15.40 1,439,500 21,860,674 15.186 87.71 88.00 88.30 87.12 90.65 244,544 89.394 -2.93%
2003-03-14 0 15.35 15.35 15.45 15.10 15.70 1,206,500 18,533,755 15.362 90.36 90.36 90.95 88.89 92.42 204,962 90.425 0.00%
2003-03-13 0 15.35 15.30 15.40 15.00 15.60 4,507,099 69,301,530 15.376 90.36 90.06 90.65 88.30 91.83 765,672 90.511 1.99%
2003-03-12 0 15.05 15.00 15.05 14.70 15.10 2,969,153 44,295,319 14.919 88.59 88.30 88.59 86.53 88.89 504,404 87.817 2.03%
2003-03-11 0 14.75 14.70 14.80 14.45 15.10 3,234,500 47,502,593 14.686 86.83 86.53 87.12 85.06 88.89 549,481 86.450 -2.64%
2003-03-10 0 15.15 15.15 15.20 15.05 15.30 1,805,456 27,354,430 15.151 89.18 89.18 89.47 88.59 90.06 306,713 89.186 -0.33%
2003-03-07 0 15.20 15.20 15.40 15.00 15.60 1,755,360 26,650,350 15.182 89.47 89.47 90.65 88.30 91.83 298,203 89.370 -0.98%
2003-03-06 0 15.35 15.30 15.35 15.30 15.65 1,032,000 15,877,925 15.386 90.36 90.06 90.36 90.06 92.12 175,318 90.567 0.00%
2003-03-05 0 15.35 15.30 15.35 15.20 15.70 2,260,700 34,845,518 15.414 90.36 90.06 90.36 89.47 92.42 384,051 90.732 -1.92%
2003-03-04 0 15.65 15.65 15.70 15.50 15.90 2,477,500 38,588,915 15.576 92.12 92.12 92.42 91.24 93.59 420,881 91.686 -1.26%
2003-03-03 0 15.85 15.85 15.90 15.30 16.10 2,140,400 33,972,711 15.872 93.30 93.30 93.59 90.06 94.77 363,614 93.431 2.59%
2003-02-28 0 15.45 15.25 15.55 15.20 15.70 1,688,124 26,267,084 15.560 90.95 89.77 91.53 89.47 92.42 286,781 91.593 0.32%
2003-02-27 0 15.40 15.35 15.45 15.35 15.55 2,073,000 32,077,259 15.474 90.65 90.36 90.95 90.36 91.53 352,164 91.086 -0.96%
2003-02-26 0 15.55 15.50 15.55 15.40 15.60 2,241,500 34,779,043 15.516 91.53 91.24 91.53 90.65 91.83 380,789 91.334 1.30%
2003-02-25 0 15.35 15.30 15.35 14.95 15.40 1,791,720 27,018,781 15.080 90.36 90.06 90.36 88.00 90.65 304,380 88.767 2.33%
2003-02-24 0 15.00 15.05 15.10 14.95 15.50 3,738,192 56,496,872 15.113 88.30 88.59 88.89 88.00 91.24 635,049 88.965 0.00%
2003-02-21 0 15.00 15.00 15.10 14.80 15.15 3,135,709 47,354,742 15.102 88.30 88.30 88.89 87.12 89.18 532,699 88.896 -1.32%
2003-02-20 0 15.20 15.15 15.20 15.15 15.50 4,444,944 68,522,558 15.416 89.47 89.18 89.47 89.18 91.24 755,113 90.745 -1.94%
2003-02-19 0 15.50 15.50 15.55 15.50 15.80 5,091,500 79,428,456 15.600 91.24 91.24 91.53 91.24 93.01 864,951 91.830 0.00%
2003-02-18 0 15.50 15.50 15.55 15.50 16.00 2,813,365 44,212,561 15.715 91.24 91.24 91.53 91.24 94.18 477,938 92.507 -3.43%
2003-02-17 0 16.05 16.05 16.10 16.00 16.60 3,716,500 60,129,383 16.179 94.48 94.48 94.77 94.18 97.72 631,364 95.237 0.00%
2003-02-14 0 16.05 16.00 16.05 15.90 16.25 4,248,510 68,087,979 16.026 94.48 94.18 94.48 93.59 95.65 721,743 94.338 0.63%
2003-02-13 0 15.95 15.95 16.00 15.60 16.20 5,399,126 86,083,319 15.944 93.89 93.89 94.18 91.83 95.36 917,211 93.853 4.25%
2003-02-12 0 15.30 15.30 15.35 15.20 15.40 1,252,542 19,226,025 15.350 90.06 90.06 90.36 89.47 90.65 212,784 90.355 -0.65%
2003-02-11 0 15.40 15.40 15.45 15.10 15.85 2,295,249 35,517,819 15.474 90.65 90.65 90.95 88.89 93.30 389,920 91.090 1.65%
2003-02-10 0 15.15 15.10 15.15 14.45 15.15 2,464,500 36,415,430 14.776 89.18 88.89 89.18 85.06 89.18 418,673 86.978 4.12%
2003-02-07 0 14.55 14.55 14.60 13.85 14.60 2,313,693 32,891,392 14.216 85.65 85.65 85.94 81.53 85.94 393,053 83.682 3.93%
2003-02-06 0 14.00 14.00 14.05 13.80 14.05 2,022,787 28,322,437 14.002 82.41 82.41 82.70 81.23 82.70 343,634 82.420 0.00%
2003-02-05 0 14.00 14.00 14.05 13.80 14.10 4,029,600 56,485,401 14.018 82.41 82.41 82.70 81.23 83.00 684,554 82.514 -1.41%
2003-02-04 0 14.20 14.25 14.40 14.20 14.80 4,610,681 66,755,830 14.479 83.59 83.88 84.77 83.59 87.12 783,269 85.227 -3.73%
2003-01-30 0 14.75 14.70 14.75 14.40 14.85 2,128,000 30,997,517 14.567 86.83 86.53 86.83 84.77 87.41 361,508 85.745 2.79%
2003-01-29 0 14.35 14.30 14.35 14.20 14.65 2,028,085 29,224,695 14.410 84.47 84.18 84.47 83.59 86.24 344,534 84.824 -2.71%
2003-01-28 0 14.75 14.75 14.80 14.50 14.90 2,318,146 34,176,502 14.743 86.83 86.83 87.12 85.35 87.71 393,810 86.784 1.37%
2003-01-27 0 14.55 14.50 14.55 14.30 14.80 2,149,199 31,455,166 14.636 85.65 85.35 85.65 84.18 87.12 365,109 86.153 -1.36%
2003-01-24 0 14.75 14.50 14.90 14.50 14.90 2,370,501 34,793,369 14.678 86.83 85.35 87.71 85.35 87.71 402,704 86.399 -1.34%
2003-01-23 0 14.95 14.90 15.00 14.65 15.10 1,734,650 25,906,017 14.934 88.00 87.71 88.30 86.24 88.89 294,685 87.911 1.01%
2003-01-22 0 14.80 14.80 14.90 14.40 14.90 1,287,500 18,885,198 14.668 87.12 87.12 87.71 84.77 87.71 218,722 86.343 0.68%
2003-01-21 0 14.70 14.65 14.75 14.35 14.85 1,098,500 16,144,695 14.697 86.53 86.24 86.83 84.47 87.41 186,615 86.514 2.80%
2003-01-20 0 14.30 14.25 14.30 14.15 14.40 610,000 8,683,875 14.236 84.18 83.88 84.18 83.29 84.77 103,628 83.799 -1.72%
2003-01-17 0 14.55 14.50 14.60 14.35 14.85 2,184,363 31,868,795 14.590 85.65 85.35 85.94 84.47 87.41 371,083 85.881 -2.35%
2003-01-16 0 14.90 14.90 14.95 14.75 15.20 1,301,464 19,555,646 15.026 87.71 87.71 88.00 86.83 89.47 221,095 88.449 -1.32%
2003-01-15 0 15.10 15.05 15.10 14.80 15.45 2,361,298 35,735,833 15.134 88.89 88.59 88.89 87.12 90.95 401,141 89.086 2.03%
2003-01-14 0 14.80 14.70 14.80 14.50 15.00 2,145,987 31,922,069 14.875 87.12 86.53 87.12 85.35 88.30 364,563 87.562 1.72%
2003-01-13 0 14.55 14.55 14.70 14.20 14.80 2,347,198 34,151,112 14.550 85.65 85.65 86.53 83.59 87.12 398,745 85.646 3.56%
2003-01-10 0 14.05 14.05 14.10 13.90 14.15 1,781,100 24,980,325 14.025 82.70 82.70 83.00 81.82 83.29 302,576 82.559 1.08%
2003-01-09 0 13.90 13.90 13.95 13.80 14.05 2,450,000 34,187,700 13.954 81.82 81.82 82.12 81.23 82.70 416,209 82.141 -0.36%
2003-01-08 0 13.95 13.95 14.00 13.80 14.05 1,807,400 25,204,483 13.945 82.12 82.12 82.41 81.23 82.70 307,044 82.088 0.72%
2003-01-07 0 13.85 13.85 13.90 13.70 14.00 1,470,259 20,459,220 13.915 81.53 81.53 81.82 80.64 82.41 249,770 81.912 -3.48%
2003-01-06 0 14.35 14.35 14.40 13.65 14.35 2,040,236 28,323,727 13.883 84.47 84.47 84.77 80.35 84.47 346,598 81.719 4.74%
2003-01-03 0 13.70 13.60 13.70 13.60 13.90 2,181,500 29,902,725 13.707 80.64 80.06 80.64 80.06 81.82 370,596 80.688 3.40%
2003-01-02 0 13.25 13.20 13.25 13.05 13.25 489,000 6,438,675 13.167 78.00 77.70 78.00 76.82 78.00 83,072 77.507 0.76%
2002-12-31 0 13.15 13.10 13.20 13.05 13.25 202,000 2,649,250 13.115 77.41 77.11 77.70 76.82 78.00 34,316 77.201 -0.75%
2002-12-30 0 13.25 13.15 13.25 13.05 13.40 834,711 10,981,959 13.157 78.00 77.41 78.00 76.82 78.88 141,802 77.446 -2.57%
2002-12-27 0 13.60 13.60 13.65 13.50 14.00 890,500 12,158,100 13.653 80.06 80.06 80.35 79.47 82.41 151,279 80.369 -0.37%
2002-12-24 0 13.65 13.60 13.65 13.50 13.65 686,400 9,324,098 13.584 80.35 80.06 80.35 79.47 80.35 116,607 79.962 0.74%
2002-12-23 0 13.55 13.50 13.55 13.35 13.60 1,055,007 14,228,133 13.486 79.76 79.47 79.76 78.58 80.06 179,226 79.387 0.37%
2002-12-20 0 13.50 13.50 13.55 13.15 13.55 2,450,047 32,687,791 13.342 79.47 79.47 79.76 77.41 79.76 416,217 78.535 0.37%
2002-12-19 0 13.45 13.40 13.45 13.35 13.55 2,869,392 38,576,589 13.444 79.17 78.88 79.17 78.58 79.76 487,456 79.139 -0.74%
2002-12-18 0 13.55 13.55 13.60 13.50 13.80 2,098,964 28,487,618 13.572 79.76 79.76 80.06 79.47 81.23 356,575 79.892 -1.81%
2002-12-17 0 13.80 13.70 13.80 13.40 13.80 1,811,700 24,580,598 13.568 81.23 80.64 81.23 78.88 81.23 307,774 79.866 4.55%
2002-12-16 0 13.20 13.15 13.20 13.05 13.25 2,014,177 26,552,328 13.183 77.70 77.41 77.70 76.82 78.00 342,171 77.600 -1.12%
2002-12-13 0 13.35 13.35 13.40 13.00 13.55 1,767,518 23,591,528 13.347 78.58 78.58 78.88 76.52 79.76 300,268 78.568 1.52%
2002-12-12 0 13.15 13.15 13.20 13.10 13.40 2,663,459 35,290,629 13.250 77.41 77.41 77.70 77.11 78.88 452,472 77.995 -1.50%
2002-12-11 0 13.35 13.35 13.40 13.15 13.85 3,543,812 47,805,494 13.490 78.58 78.58 78.88 77.41 81.53 602,028 79.407 -3.61%
2002-12-10 0 13.85 13.90 13.95 13.85 14.10 2,554,496 35,745,309 13.993 81.53 81.82 82.12 81.53 83.00 433,961 82.370 -1.07%
2002-12-09 0 14.00 14.00 14.05 13.90 14.35 1,995,497 28,099,197 14.081 82.41 82.41 82.70 81.82 84.47 338,998 82.889 -2.44%
2002-12-06 0 14.35 14.35 14.45 14.35 14.40 1,294,500 18,617,060 14.382 84.47 84.47 85.06 84.47 84.77 219,911 84.657 0.00%
2002-12-05 0 14.35 14.35 14.40 14.30 14.40 641,500 9,209,297 14.356 84.47 84.47 84.77 84.18 84.77 108,979 84.505 0.00%
2002-12-04 0 14.35 14.35 14.40 14.30 14.45 3,001,209 43,241,850 14.408 84.47 84.47 84.77 84.18 85.06 509,850 84.813 -0.35%
2002-12-03 0 14.40 14.40 14.45 14.35 14.50 3,129,270 45,165,328 14.433 84.77 84.77 85.06 84.47 85.35 531,605 84.960 -0.35%
2002-12-02 0 14.45 14.45 14.55 14.40 14.65 5,251,837 76,132,993 14.496 85.06 85.06 85.65 84.77 86.24 892,190 85.333 -0.34%
2002-11-29 0 14.50 14.45 14.50 14.10 14.70 20,119,084 292,242,612 14.526 85.35 85.06 85.35 83.00 86.53 3,417,858 85.505 0.00%
2002-11-28 0 14.50 14.45 14.60 14.45 15.00 3,167,143 46,641,196 14.727 85.35 85.06 85.94 85.06 88.30 538,039 86.687 -1.36%
2002-11-27 0 14.70 14.65 14.70 14.55 14.80 1,253,253 18,401,958 14.683 86.53 86.24 86.53 85.65 87.12 212,904 86.433 0.68%
2002-11-26 0 14.60 14.60 14.65 14.50 14.75 1,347,056 19,729,011 14.646 85.94 85.94 86.24 85.35 86.83 228,840 86.213 0.69%
2002-11-25 0 14.50 14.45 14.55 14.45 14.65 1,033,000 15,010,500 14.531 85.35 85.06 85.65 85.06 86.24 175,488 85.536 -1.69%
2002-11-22 0 14.75 14.75 14.80 14.70 14.85 2,013,747 29,731,993 14.765 86.83 86.83 87.12 86.53 87.41 342,098 86.911 1.03%
2002-11-21 0 14.60 14.55 14.60 14.30 14.60 1,015,625 14,722,992 14.496 85.94 85.65 85.94 84.18 85.94 172,536 85.333 2.82%
2002-11-20 0 14.20 14.20 14.25 14.15 14.75 3,672,995 52,779,674 14.370 83.59 83.59 83.88 83.29 86.83 623,974 84.586 -1.05%
2002-11-19 0 14.35 14.30 14.35 13.80 14.45 2,591,084 36,637,935 14.140 84.47 84.18 84.47 81.23 85.06 440,177 83.235 4.74%
2002-11-18 0 13.70 13.65 13.70 13.65 14.60 2,853,497 40,008,615 14.021 80.64 80.35 80.64 80.35 85.94 484,756 82.533 -4.86%
2002-11-15 0 14.40 14.40 14.45 13.75 14.85 3,599,172 51,821,844 14.398 84.77 84.77 85.06 80.94 87.41 611,432 84.755 5.11%
2002-11-14 0 13.70 13.70 13.75 13.60 13.80 1,570,540 21,508,565 13.695 80.64 80.64 80.94 80.06 81.23 266,806 80.615 0.74%
2002-11-13 0 13.60 13.55 13.65 13.45 13.65 1,271,000 17,277,100 13.593 80.06 79.76 80.35 79.17 80.35 215,919 80.016 1.12%
2002-11-12 0 13.45 13.45 13.50 13.35 13.55 2,281,336 30,670,111 13.444 79.17 79.17 79.47 78.58 79.76 387,557 79.137 -0.37%
2002-11-11 0 13.50 13.45 13.50 13.35 13.95 2,753,500 37,424,165 13.591 79.47 79.17 79.47 78.58 82.12 467,768 80.006 0.00%
2002-11-08 0 13.50 13.45 13.50 13.40 14.00 2,211,300 30,269,201 13.688 79.47 79.17 79.47 78.88 82.41 375,659 80.576 -3.57%
2002-11-07 0 14.00 13.95 14.00 13.85 14.05 2,064,000 28,857,925 13.982 82.41 82.12 82.41 81.53 82.70 350,635 82.302 1.08%
2002-11-06 0 13.85 13.75 13.90 13.75 14.00 2,282,200 31,582,053 13.838 81.53 80.94 81.82 80.94 82.41 387,703 81.459 0.73%
2002-11-05 0 13.75 13.75 13.80 13.60 14.35 1,024,880 14,292,089 13.945 80.94 80.94 81.23 80.06 84.47 174,108 82.087 -2.00%
2002-11-04 0 14.25 14.25 14.30 14.00 14.70 3,555,000 50,904,754 14.319 82.59 82.59 82.88 81.14 85.20 613,398 82.988 4.78%
2002-11-01 0 13.60 13.60 13.65 13.25 14.30 5,891,183 81,363,019 13.811 78.82 78.82 79.11 76.79 82.88 1,016,496 80.043 3.82%
2002-10-31 0 13.10 13.05 13.10 13.05 13.50 999,000 13,240,176 13.253 75.92 75.63 75.92 75.63 78.24 172,373 76.811 -2.24%
2002-10-30 0 13.40 13.40 13.45 13.20 13.45 1,555,420 20,781,487 13.361 77.66 77.66 77.95 76.50 77.95 268,380 77.433 0.37%
2002-10-29 0 13.35 13.30 13.40 13.30 13.80 1,690,500 22,651,841 13.399 77.37 77.08 77.66 77.08 79.98 291,688 77.658 -3.26%
2002-10-28 0 13.80 13.80 13.85 13.70 13.90 1,344,239 18,571,065 13.815 79.98 79.98 80.27 79.40 80.56 231,942 80.068 0.73%
2002-10-25 0 13.70 13.70 13.85 13.65 13.95 3,533,155 48,827,692 13.820 79.40 79.40 80.27 79.11 80.85 609,629 80.094 -1.08%
2002-10-24 0 13.85 13.75 13.85 13.25 13.95 2,534,558 34,703,210 13.692 80.27 79.69 80.27 76.79 80.85 437,326 79.353 4.53%
2002-10-23 0 13.25 13.30 13.35 12.70 13.30 3,253,000 42,742,050 13.139 76.79 77.08 77.37 73.60 77.08 561,290 76.150 5.16%
2002-10-22 0 12.60 12.55 12.65 12.55 12.75 958,800 12,068,632 12.587 73.02 72.73 73.31 72.73 73.89 165,436 72.950 1.61%
2002-10-21 0 12.40 12.40 12.45 12.35 12.95 1,709,000 21,629,460 12.656 71.87 71.87 72.15 71.58 75.05 294,880 73.350 -3.13%
2002-10-18 0 12.80 12.80 12.90 12.80 13.40 1,628,619 21,333,955 13.099 74.18 74.18 74.76 74.18 77.66 281,011 75.919 -1.92%
2002-10-17 0 13.05 12.85 12.90 12.50 13.25 3,590,509 46,897,363 13.061 75.63 74.47 74.76 72.44 76.79 619,525 75.699 1.16%
2002-10-16 0 12.90 12.85 12.90 12.80 13.10 3,475,000 44,913,463 12.925 74.76 74.47 74.76 74.18 75.92 599,595 74.906 2.79%
2002-10-15 0 12.55 12.55 12.60 12.30 12.65 2,339,559 29,278,260 12.514 72.73 72.73 73.02 71.29 73.31 403,680 72.528 2.45%
2002-10-11 0 12.25 12.20 12.25 12.15 12.40 2,656,172 32,590,472 12.270 71.00 70.71 71.00 70.42 71.87 458,310 71.110 2.51%
2002-10-10 0 11.95 11.90 11.95 11.90 12.10 4,390,500 52,628,409 11.987 69.26 68.97 69.26 68.97 70.13 757,560 69.471 -1.65%
2002-10-09 0 12.15 12.10 12.20 11.65 12.40 7,643,500 92,964,140 12.163 70.42 70.13 70.71 67.52 71.87 1,318,850 70.489 4.74%
2002-10-08 0 11.60 11.50 11.60 11.05 11.65 4,643,500 53,252,058 11.468 67.23 66.65 67.23 64.04 67.52 801,214 66.464 4.98%
2002-10-07 0 11.05 11.00 11.05 10.80 11.50 3,430,290 38,505,344 11.225 64.04 63.75 64.04 62.59 66.65 591,880 65.056 -0.45%
2002-10-04 0 11.10 11.05 11.10 10.80 11.20 4,368,000 47,881,630 10.962 64.33 64.04 64.33 62.59 64.91 753,678 63.531 2.30%
2002-10-03 0 10.85 10.85 10.90 10.60 11.30 8,170,592 89,262,621 10.925 62.88 62.88 63.17 61.43 65.49 1,409,797 63.316 -5.65%
2002-10-02 0 11.50 11.45 11.50 11.45 12.30 8,518,500 99,437,770 11.673 66.65 66.36 66.65 66.36 71.29 1,469,827 67.653 -4.17%
2002-09-30 0 12.00 11.90 12.00 11.35 12.05 2,083,444 24,541,570 11.779 69.55 68.97 69.55 65.78 69.84 359,488 68.268 -1.64%
2002-09-27 0 12.20 12.15 12.20 12.00 12.30 4,353,795 52,808,053 12.129 70.71 70.42 70.71 69.55 71.29 751,227 70.296 2.52%
2002-09-26 0 11.90 11.90 11.95 11.80 12.30 1,782,370 21,505,328 12.066 68.97 68.97 69.26 68.39 71.29 307,540 69.927 -1.24%
2002-09-25 0 12.05 12.00 12.10 11.75 12.20 2,234,500 26,866,913 12.024 69.84 69.55 70.13 68.10 70.71 385,552 69.684 -2.03%
2002-09-24 0 12.30 12.25 12.30 12.00 12.60 1,498,500 18,481,526 12.333 71.29 71.00 71.29 69.55 73.02 258,559 71.479 -0.81%
2002-09-23 0 12.40 12.40 12.45 11.35 12.45 5,683,700 68,090,507 11.980 71.87 71.87 72.15 65.78 72.15 980,696 69.431 1.22%
2002-09-20 0 12.25 12.20 12.25 12.15 12.50 7,799,000 96,342,787 12.353 71.00 70.71 71.00 70.42 72.44 1,345,681 71.594 -5.41%
2002-09-19 0 12.95 12.90 12.95 12.70 13.35 6,383,000 82,758,954 12.966 75.05 74.76 75.05 73.60 77.37 1,101,356 75.143 -1.52%
2002-09-18 0 13.15 13.10 13.20 12.15 13.50 5,472,000 70,964,864 12.969 76.21 75.92 76.50 70.42 78.24 944,168 75.161 5.20%
2002-09-17 0 12.50 12.45 12.50 12.30 12.90 3,308,589 41,647,463 12.588 72.44 72.15 72.44 71.29 74.76 570,881 72.953 -2.72%
2002-09-16 0 12.85 12.80 12.85 12.80 13.05 873,250 11,293,650 12.933 74.47 74.18 74.47 74.18 75.63 150,675 74.954 -0.77%
2002-09-13 0 12.95 12.80 13.15 12.80 13.60 1,761,845 23,040,339 13.077 75.05 74.18 76.21 74.18 78.82 303,998 75.791 -5.13%
2002-09-12 0 13.65 13.55 13.75 13.35 14.05 4,492,000 61,808,620 13.760 79.11 78.53 79.69 77.37 81.43 775,073 79.746 2.25%
2002-09-11 0 13.35 13.35 13.40 13.05 13.50 1,882,200 25,127,430 13.350 77.37 77.37 77.66 75.63 78.24 324,765 77.371 2.69%
2002-09-10 0 13.00 12.80 12.95 12.25 13.05 2,764,000 34,731,850 12.566 75.34 74.18 75.05 71.00 75.63 476,915 72.826 5.26%
2002-09-09 0 12.35 12.30 12.35 12.05 12.35 1,451,000 17,607,226 12.135 71.58 71.29 71.58 69.84 71.58 250,363 70.327 0.82%
2002-09-06 0 12.25 12.20 12.25 11.90 12.60 3,317,365 40,618,200 12.244 71.00 70.71 71.00 68.97 73.02 572,396 70.962 -2.78%
2002-09-05 0 12.60 12.55 12.70 12.60 12.80 2,078,883 26,346,397 12.673 73.02 72.73 73.60 73.02 74.18 358,701 73.449 -2.33%
2002-09-04 0 12.90 12.85 12.90 12.60 12.90 1,555,300 19,813,567 12.739 74.76 74.47 74.76 73.02 74.76 268,360 73.832 0.00%
2002-09-03 0 12.90 12.85 12.90 12.80 13.00 450,000 5,788,500 12.863 74.76 74.47 74.76 74.18 75.34 77,645 74.550 -0.77%
2002-09-02 0 13.00 12.95 13.00 12.75 13.00 394,000 5,067,650 12.862 75.34 75.05 75.34 73.89 75.34 67,983 74.543 2.36%
2002-08-30 0 12.70 12.65 12.70 12.70 13.10 972,000 12,546,600 12.908 73.60 73.31 73.60 73.60 75.92 167,714 74.809 -3.05%
2002-08-29 0 13.10 13.05 13.10 12.90 13.15 820,000 10,698,080 13.046 75.92 75.63 75.92 74.76 76.21 141,487 75.612 -0.38%
2002-08-28 0 13.15 13.15 13.20 13.10 13.30 1,560,000 20,612,208 13.213 76.21 76.21 76.50 75.92 77.08 269,171 76.577 -0.38%
2002-08-27 0 13.20 13.20 13.25 13.10 13.30 947,100 12,522,150 13.222 76.50 76.50 76.79 75.92 77.08 163,418 76.627 -0.38%
2002-08-26 0 13.25 13.25 13.30 13.20 13.65 2,969,669 39,980,620 13.463 76.79 76.79 77.08 76.50 79.11 512,402 78.026 -2.93%
2002-08-23 0 13.65 13.65 13.70 13.15 13.80 4,801,489 64,901,593 13.517 79.11 79.11 79.40 76.21 79.98 828,474 78.339 3.80%
2002-08-22 0 13.15 13.10 13.15 12.95 13.50 1,258,600 16,551,950 13.151 76.21 75.92 76.21 75.05 78.24 217,165 76.218 -1.13%
2002-08-21 0 13.30 13.25 13.30 12.80 13.55 2,660,600 35,129,004 13.203 77.08 76.79 77.08 74.18 78.53 459,074 76.521 -1.85%
2002-08-20 0 13.55 13.25 13.35 13.00 13.60 2,234,574 29,662,767 13.274 78.53 76.79 77.37 75.34 78.82 385,565 76.933 5.86%
2002-08-19 0 12.80 12.75 12.85 12.65 13.05 1,512,000 19,457,376 12.869 74.18 73.89 74.47 73.31 75.63 260,888 74.581 -2.29%
2002-08-16 0 13.10 13.00 13.10 12.95 13.20 1,379,000 17,955,910 13.021 75.92 75.34 75.92 75.05 76.50 237,940 75.464 1.16%
2002-08-15 0 12.95 12.90 12.95 12.85 13.05 1,597,000 20,681,300 12.950 75.05 74.76 75.05 74.47 75.63 275,555 75.053 1.97%
2002-08-14 0 12.70 12.65 12.70 12.55 13.00 1,915,000 24,181,410 12.627 73.60 73.31 73.60 72.73 75.34 330,424 73.183 -3.05%
2002-08-13 0 13.10 13.10 13.15 13.10 13.20 668,660 8,798,624 13.159 75.92 75.92 76.21 75.92 76.50 115,374 76.262 -0.38%
2002-08-12 0 13.15 13.15 13.25 13.15 13.50 1,363,140 18,169,575 13.329 76.21 76.21 76.79 76.21 78.24 235,203 77.250 -4.01%
2002-08-09 0 13.70 13.60 13.70 13.45 13.90 1,427,850 19,609,100 13.733 79.40 78.82 79.40 77.95 80.56 246,369 79.592 1.48%
2002-08-08 0 13.50 13.45 13.50 13.25 13.50 864,900 11,601,577 13.414 78.24 77.95 78.24 76.79 78.24 149,234 77.741 1.89%
2002-08-07 0 13.25 13.05 13.25 12.40 13.25 1,329,500 17,134,087 12.888 76.79 75.63 76.79 71.87 76.79 229,399 74.691 7.29%
2002-08-06 0 12.35 12.25 12.40 12.25 12.85 2,218,000 27,545,986 12.419 71.58 71.00 71.87 71.00 74.47 382,705 71.977 -3.89%
2002-08-05 0 12.85 12.85 12.90 12.60 13.30 1,187,136 15,396,133 12.969 74.47 74.47 74.76 73.02 77.08 204,835 75.164 -4.10%
2002-08-02 0 13.40 13.25 13.45 12.95 13.60 3,670,000 48,779,202 13.291 77.66 76.79 77.95 75.05 78.82 633,241 77.031 -1.83%
2002-08-01 0 13.65 13.60 14.00 13.60 14.00 4,402,000 60,195,034 13.674 79.11 78.82 81.14 78.82 81.14 759,544 79.252 -1.44%
2002-07-31 0 13.85 13.80 13.85 13.60 13.90 5,290,703 73,084,519 13.814 80.27 79.98 80.27 78.82 80.56 912,886 80.059 -0.36%
2002-07-30 0 13.90 13.85 13.90 13.65 14.15 5,434,000 75,397,300 13.875 80.56 80.27 80.56 79.11 82.01 937,611 80.414 5.30%
2002-07-29 0 13.20 13.20 13.25 13.15 13.70 3,658,000 48,556,642 13.274 76.50 76.50 76.79 76.21 79.40 631,171 76.931 0.00%
2002-07-26 0 13.20 12.90 13.20 12.25 13.50 3,457,000 44,111,038 12.760 76.50 74.76 76.50 71.00 78.24 596,489 73.951 -3.30%
2002-07-25 0 13.65 13.60 13.65 13.60 14.30 2,168,700 30,155,863 13.905 79.11 78.82 79.11 78.82 82.88 374,199 80.588 -2.50%
2002-07-24 0 14.00 13.95 14.00 13.95 14.20 3,046,900 42,799,680 14.047 81.14 80.85 81.14 80.85 82.30 525,728 81.410 -2.44%
2002-07-23 0 14.35 14.40 14.45 14.00 14.50 2,906,000 41,526,000 14.290 83.17 83.46 83.75 81.14 84.04 501,417 82.817 -1.03%
2002-07-22 0 14.50 14.45 14.50 14.40 14.80 2,450,000 35,738,350 14.587 84.04 83.75 84.04 83.46 85.77 422,736 84.541 -3.01%
2002-07-19 0 14.95 14.90 15.00 14.90 15.10 581,000 8,691,022 14.959 86.64 86.35 86.93 86.35 87.51 100,249 86.695 -1.32%
2002-07-18 0 15.15 15.10 15.20 14.90 15.35 3,286,300 49,677,040 15.116 87.80 87.51 88.09 86.35 88.96 567,036 87.608 0.66%
2002-07-17 0 15.05 15.05 15.10 15.00 15.20 681,890 10,300,365 15.106 87.22 87.22 87.51 86.93 88.09 117,657 87.546 -1.95%
2002-07-16 0 15.35 15.30 15.35 14.95 15.70 1,452,600 22,099,524 15.214 88.96 88.67 88.96 86.64 90.99 250,639 88.173 -1.92%
2002-07-15 0 15.65 15.60 15.65 15.50 15.80 934,090 14,583,333 15.612 90.70 90.41 90.70 89.83 91.57 161,173 90.483 0.64%
2002-07-12 0 15.55 15.50 15.60 15.55 16.00 1,389,600 21,790,676 15.681 90.12 89.83 90.41 90.12 92.73 239,769 90.882 -1.89%
2002-07-11 0 15.85 15.80 15.85 15.80 15.90 610,000 9,650,250 15.820 91.86 91.57 91.86 91.57 92.15 105,253 91.687 -0.94%
2002-07-10 0 16.00 15.90 16.00 15.50 16.15 1,683,000 26,730,222 15.882 92.73 92.15 92.73 89.83 93.60 290,394 92.048 3.23%
2002-07-09 0 15.50 15.45 15.50 15.50 15.90 466,000 7,348,200 15.769 89.83 89.54 89.83 89.83 92.15 80,406 91.389 -1.90%
2002-07-08 0 15.80 15.40 15.85 15.40 16.30 2,339,000 37,203,644 15.906 91.57 89.25 91.86 89.25 94.47 403,583 92.183 -0.63%
2002-07-05 0 15.90 15.85 15.90 15.75 16.05 1,585,317 25,156,825 15.869 92.15 91.86 92.15 91.28 93.02 273,539 91.968 0.95%
2002-07-04 0 15.75 15.75 15.85 15.70 15.95 702,685 11,111,399 15.813 91.28 91.28 91.86 90.99 92.44 121,245 91.644 0.00%
2002-07-03 0 15.75 15.75 15.80 15.40 15.85 2,552,000 40,012,694 15.679 91.28 91.28 91.57 89.25 91.86 440,336 90.869 2.27%
2002-07-02 0 15.40 15.40 15.45 15.05 15.60 2,746,000 42,223,148 15.376 89.25 89.25 89.54 87.22 90.41 473,809 89.114 3.01%
2002-06-28 0 14.95 14.90 15.00 14.90 15.15 4,442,000 66,698,100 15.015 86.64 86.35 86.93 86.35 87.80 766,446 87.023 0.67%
2002-06-27 0 14.85 14.80 14.90 14.20 14.90 4,317,100 62,484,782 14.474 86.06 85.77 86.35 82.30 86.35 744,895 83.884 5.32%
2002-06-26 0 14.10 14.05 14.10 13.95 14.20 3,314,330 46,990,785 14.178 81.72 81.43 81.72 80.85 82.30 571,872 82.170 -1.74%
2002-06-25 0 14.35 14.30 14.35 14.30 14.65 1,670,813 24,076,611 14.410 83.17 82.88 83.17 82.88 84.91 288,291 83.515 -2.05%
2002-06-24 0 14.65 14.65 14.80 13.60 14.95 2,081,000 30,081,962 14.456 84.91 84.91 85.77 78.82 86.64 359,067 83.778 7.33%
2002-06-21 0 13.65 13.60 13.65 13.60 13.75 2,789,000 38,167,022 13.685 79.11 78.82 79.11 78.82 79.69 481,229 79.312 -0.73%
2002-06-20 0 13.75 13.75 13.80 13.75 14.20 1,969,500 27,316,975 13.870 79.69 79.69 79.98 79.69 82.30 339,828 80.385 -3.51%
2002-06-19 0 14.25 14.25 14.40 14.15 14.60 740,000 10,696,317 14.454 82.59 82.59 83.46 82.01 84.62 127,684 83.772 -1.38%
2002-06-18 0 14.45 14.45 14.50 14.45 15.00 1,323,076 19,463,148 14.711 83.75 83.75 84.04 83.75 86.93 228,291 85.256 -2.69%
2002-06-17 0 14.85 14.80 14.85 14.75 15.15 1,116,000 16,706,798 14.970 86.06 85.77 86.06 85.48 87.80 192,561 86.761 -1.98%
2002-06-14 0 15.15 15.15 15.20 15.00 15.25 2,900,285 43,993,192 15.169 87.80 87.80 88.09 86.93 88.38 500,430 87.911 1.34%
2002-06-13 0 14.95 14.95 15.00 14.85 15.30 2,606,000 39,165,886 15.029 86.64 86.64 86.93 86.06 88.67 449,653 87.102 0.67%
2002-06-12 0 14.85 14.85 14.90 14.80 14.95 1,162,700 17,316,892 14.894 86.06 86.06 86.35 85.77 86.64 200,618 86.318 -0.67%
2002-06-11 0 14.95 14.85 15.00 14.45 15.25 2,783,500 41,707,466 14.984 86.64 86.06 86.93 83.75 88.38 480,280 86.840 2.05%
2002-06-10 0 14.65 14.50 14.65 13.85 14.65 4,021,112 57,629,674 14.332 84.91 84.04 84.91 80.27 84.91 693,824 83.061 5.78%
2002-06-07 0 13.85 13.80 13.85 13.75 14.40 3,094,000 43,090,200 13.927 80.27 79.98 80.27 79.69 83.46 533,855 80.715 -3.82%
2002-06-06 0 14.40 14.40 14.45 14.35 14.60 987,000 14,249,500 14.437 83.46 83.46 83.75 83.17 84.62 170,302 83.672 -1.37%
2002-06-05 0 14.60 14.50 14.65 14.50 14.75 876,000 12,813,920 14.628 84.62 84.04 84.91 84.04 85.48 151,150 84.776 0.69%
2002-06-04 0 14.50 14.50 14.75 14.45 14.65 829,300 12,102,506 14.594 84.04 84.04 85.48 83.75 84.91 143,092 84.579 -1.69%
2002-06-03 0 14.75 14.60 14.80 14.50 14.95 2,085,000 30,598,416 14.675 85.48 84.62 85.77 84.04 86.64 359,757 85.053 1.37%
2002-05-31 0 14.55 14.40 14.45 14.45 15.00 4,147,200 61,496,160 14.828 84.33 83.46 83.75 83.75 86.93 715,580 85.939 -3.00%
2002-05-30 0 15.00 14.95 15.00 14.75 15.00 1,924,700 28,719,842 14.922 86.93 86.64 86.93 85.48 86.93 332,098 86.480 0.67%
2002-05-29 0 14.90 14.85 15.00 14.85 15.25 2,670,000 40,087,500 15.014 86.35 86.06 86.93 86.06 88.38 460,696 87.015 -2.30%
2002-05-28 0 15.25 15.20 15.25 15.20 15.40 812,136 12,404,294 15.274 88.38 88.09 88.38 88.09 89.25 140,130 88.520 0.00%
2002-05-27 0 15.25 15.20 15.25 15.00 15.25 370,500 5,598,680 15.111 88.38 88.09 88.38 86.93 88.38 63,928 87.578 0.99%
2002-05-24 0 15.10 15.15 15.20 14.80 15.25 2,779,349 41,936,733 15.089 87.51 87.80 88.09 85.77 88.38 479,564 87.448 2.03%
2002-05-23 0 14.80 14.80 14.95 14.75 15.25 2,597,000 39,274,388 15.123 85.77 85.77 86.64 85.48 88.38 448,100 87.646 -2.95%
2002-05-22 0 15.25 15.15 15.25 15.00 15.40 4,602,735 70,275,873 15.268 88.38 87.80 88.38 86.93 89.25 794,180 88.489 0.66%
2002-05-21 0 15.15 15.15 15.20 14.85 15.20 2,333,427 35,144,153 15.061 87.80 87.80 88.09 86.06 88.09 402,622 87.288 2.02%
2002-05-17 0 14.85 14.85 14.90 14.30 14.90 2,741,000 40,356,278 14.723 86.06 86.06 86.35 82.88 86.35 472,947 85.329 3.13%
2002-05-16 0 14.40 14.35 14.40 14.35 14.50 1,275,000 18,396,968 14.429 83.46 83.17 83.46 83.17 84.04 219,995 83.624 0.35%
2002-05-15 0 14.35 14.30 14.40 14.25 14.50 2,343,000 33,715,416 14.390 83.17 82.88 83.46 82.59 84.04 404,274 83.398 -1.03%
2002-05-14 0 14.50 14.40 14.50 14.35 14.65 2,313,798 33,529,501 14.491 84.04 83.46 84.04 83.17 84.91 399,235 83.984 -0.34%
2002-05-13 0 14.55 14.50 14.60 14.40 14.70 2,573,424 37,455,784 14.555 84.33 84.04 84.62 83.46 85.20 444,032 84.354 1.39%
2002-05-10 0 14.35 14.35 14.40 14.20 15.15 5,547,227 82,600,122 14.890 83.17 83.17 83.46 82.30 87.80 957,148 86.298 -4.97%
2002-05-09 0 15.10 15.10 15.20 15.00 15.30 4,614,000 69,878,900 15.145 87.51 87.51 88.09 86.93 88.67 796,124 87.774 1.68%
2002-05-08 0 14.85 14.85 14.90 14.75 15.25 4,381,000 65,427,542 14.934 86.06 86.06 86.35 85.48 88.38 755,921 86.553 -1.98%
2002-05-07 0 15.15 15.10 15.20 15.00 15.45 1,736,936 26,391,435 15.194 87.80 87.51 88.09 86.93 89.54 299,700 88.059 -1.94%
2002-05-06 0 15.45 15.40 15.45 15.20 15.50 5,240,000 80,540,736 15.370 89.54 89.25 89.54 88.09 89.83 904,137 89.080 0.32%
2002-05-03 0 15.40 15.35 15.40 15.00 15.60 5,331,000 81,442,818 15.277 89.25 88.96 89.25 86.93 90.41 919,839 88.540 4.05%
2002-05-02 0 14.80 14.75 14.85 14.75 15.00 2,314,917 34,579,272 14.938 85.77 85.48 86.06 85.48 86.93 399,428 86.572 -1.33%
2002-04-30 0 15.00 14.95 15.00 14.70 15.00 1,857,500 27,668,417 14.896 86.93 86.64 86.93 85.20 86.93 320,503 86.328 2.74%
2002-04-29 0 14.60 14.60 14.70 14.35 15.20 1,363,542 19,972,629 14.648 84.62 84.62 85.20 83.17 88.09 235,273 84.891 -3.95%
2002-04-26 0 15.20 15.30 15.40 15.00 15.50 2,125,500 32,302,050 15.197 88.09 88.67 89.25 86.93 89.83 366,745 88.078 -2.25%
2002-04-25 0 15.55 15.50 15.55 15.30 15.90 5,605,598 87,280,929 15.570 90.12 89.83 90.12 88.67 92.15 967,219 90.239 1.30%
2002-04-24 0 15.35 15.30 15.40 14.85 15.40 2,067,563 31,195,284 15.088 88.96 88.67 89.25 86.06 89.25 356,748 87.443 4.42%
2002-04-23 0 14.70 14.70 14.75 14.65 14.85 3,181,958 46,391,238 14.579 85.20 85.20 85.48 84.91 86.06 549,032 84.496 1.73%
2002-04-22 0 14.45 14.40 14.60 14.15 14.70 2,478,000 35,957,872 14.511 83.75 83.46 84.62 82.01 85.20 427,567 84.099 -1.03%
2002-04-19 0 14.60 14.60 14.70 14.45 15.00 2,343,093 34,586,460 14.761 84.62 84.62 85.20 83.75 86.93 404,290 85.549 1.04%
2002-04-18 0 14.45 14.40 14.45 14.30 14.70 3,778,414 54,685,073 14.473 83.75 83.46 83.75 82.88 85.20 651,947 83.880 -1.70%
2002-04-17 0 14.70 14.60 14.70 14.35 14.75 4,934,779 71,167,841 14.422 85.20 84.62 85.20 83.17 85.48 851,473 83.582 5.00%
2002-04-16 0 14.00 14.00 14.15 13.95 14.80 4,974,040 70,682,632 14.210 81.14 81.14 82.01 80.85 85.77 858,247 82.357 -5.41%
2002-04-15 0 14.80 14.70 14.90 13.80 15.20 6,894,000 99,311,952 14.406 85.77 85.20 86.35 79.98 88.09 1,189,527 83.489 7.64%
2002-04-12 0 13.75 13.65 13.75 13.30 13.75 918,000 12,434,600 13.545 79.69 79.11 79.69 77.08 79.69 158,397 78.503 3.00%
2002-04-11 0 13.35 13.20 13.35 13.10 13.45 1,202,000 15,887,004 13.217 77.37 76.50 77.37 75.92 77.95 207,399 76.601 2.30%
2002-04-10 0 13.05 13.05 13.10 12.95 13.15 390,209 5,088,392 13.040 75.63 75.63 75.92 75.05 76.21 67,329 75.575 -1.14%
2002-04-09 0 13.20 13.15 13.30 13.05 13.30 628,000 8,253,064 13.142 76.50 76.21 77.08 75.63 77.08 108,358 76.164 -0.75%
2002-04-08 0 13.30 13.20 13.30 13.15 13.35 1,058,500 14,020,964 13.246 77.08 76.50 77.08 76.21 77.37 182,639 76.769 2.31%
2002-04-04 0 13.00 12.95 13.05 12.95 13.00 1,195,289 15,537,711 12.999 75.34 75.05 75.63 75.05 75.34 206,241 75.337 0.00%
2002-04-03 0 13.00 12.95 13.00 12.95 13.05 1,510,675 19,657,845 13.013 75.34 75.05 75.34 75.05 75.63 260,660 75.416 -1.52%
2002-04-02 0 13.20 13.15 13.25 13.15 13.30 1,043,681 13,837,353 13.258 76.50 76.21 76.79 76.21 77.08 180,082 76.839 -2.22%
2002-03-28 0 13.50 13.45 13.50 13.20 13.60 3,899,000 52,070,470 13.355 78.24 77.95 78.24 76.50 78.82 672,754 77.399 3.45%
2002-03-27 0 13.05 13.05 13.10 12.60 13.20 3,850,000 50,297,250 13.064 75.63 75.63 75.92 73.02 76.50 664,299 75.715 4.40%
2002-03-26 0 12.50 12.45 12.50 12.40 12.90 2,296,953 29,060,289 12.652 72.44 72.15 72.44 71.87 74.76 396,328 73.324 -4.21%
2002-03-25 0 13.05 13.00 13.05 12.90 13.10 2,922,000 38,123,280 13.047 75.63 75.34 75.63 74.76 75.92 504,177 75.615 -0.76%
2002-03-22 0 13.15 13.00 13.20 12.95 13.35 3,678,000 48,143,500 13.090 76.21 75.34 76.50 75.05 77.37 634,622 75.862 2.33%
2002-03-21 0 12.85 12.70 12.85 12.20 12.85 2,260,376 28,220,752 12.485 74.47 73.60 74.47 70.71 74.47 390,017 72.358 3.63%
2002-03-20 0 12.40 12.40 12.45 12.25 12.75 4,379,246 54,939,228 12.545 71.87 71.87 72.15 71.00 73.89 755,618 72.708 -2.75%
2002-03-19 0 12.75 12.60 12.80 12.60 12.90 1,994,038 25,552,361 12.814 73.89 73.02 74.18 73.02 74.76 344,062 74.267 -0.78%
2002-03-18 0 12.85 12.85 12.90 12.80 12.95 2,334,000 30,020,810 12.862 74.47 74.47 74.76 74.18 75.05 402,721 74.545 -0.39%
2002-03-15 0 12.90 12.90 12.95 12.65 12.95 2,891,000 37,046,700 12.814 74.76 74.76 75.05 73.31 75.05 498,828 74.267 2.38%
2002-03-14 0 12.60 12.60 12.70 12.45 12.75 4,447,390 56,107,672 12.616 73.02 73.02 73.60 72.15 73.89 767,376 73.116 -0.40%
2002-03-13 0 12.65 12.65 12.70 12.45 13.10 6,642,291 84,501,904 12.722 73.31 73.31 73.60 72.15 75.92 1,146,096 73.730 -3.80%
2002-03-12 0 13.15 13.20 13.25 13.10 13.55 19,796,903 261,086,669 13.188 76.21 76.50 76.79 75.92 78.53 3,415,862 76.434 -0.38%
2002-03-11 0 13.20 13.10 13.20 13.10 13.30 3,294,000 43,393,638 13.174 76.50 75.92 76.50 75.92 77.08 568,364 76.348 0.38%
2002-03-08 0 13.15 13.10 13.15 13.10 13.30 4,793,000 63,480,106 13.244 76.21 75.92 76.21 75.92 77.08 827,009 76.759 -1.13%
2002-03-07 0 13.30 13.20 13.30 13.05 13.30 1,570,000 20,651,980 13.154 77.08 76.50 77.08 75.63 77.08 270,896 76.236 1.14%
2002-03-06 0 13.15 13.10 13.25 13.00 13.40 4,032,000 53,220,748 13.200 76.21 75.92 76.79 75.34 77.66 695,703 76.499 -1.50%
2002-03-05 0 13.35 13.25 13.35 13.00 13.35 6,091,323 80,454,003 13.208 77.37 76.79 77.37 75.34 77.37 1,051,029 76.548 3.09%
2002-03-04 0 12.95 12.95 13.00 12.75 13.20 3,209,117 41,880,965 13.051 75.05 75.05 75.34 73.89 76.50 553,718 75.636 1.25%
2002-03-01 0 12.85 12.85 12.90 12.80 13.50 2,585,000 33,432,950 12.933 74.13 74.13 74.41 73.84 77.88 448,122 74.607 -3.38%
2002-02-28 0 13.30 13.25 13.30 12.60 13.35 2,603,000 34,161,764 13.124 76.72 76.43 76.72 72.68 77.01 451,242 75.706 4.72%
2002-02-27 0 12.70 12.65 12.75 12.50 12.85 3,459,385 44,034,839 12.729 73.26 72.97 73.55 72.11 74.13 599,701 73.428 0.40%
2002-02-26 0 12.65 12.60 12.65 12.65 13.05 1,804,000 23,221,082 12.872 72.97 72.68 72.97 72.97 75.28 312,732 74.252 -1.94%
2002-02-25 0 12.90 12.85 12.95 12.70 13.20 3,815,000 49,433,054 12.958 74.41 74.13 74.70 73.26 76.14 661,348 74.746 2.38%
2002-02-22 0 12.60 12.60 12.65 12.35 12.60 3,998,106 49,892,168 12.479 72.68 72.68 72.97 71.24 72.68 693,091 71.985 -0.40%
2002-02-21 0 12.65 12.60 12.65 12.40 12.70 5,725,000 71,732,013 12.530 72.97 72.68 72.97 71.53 73.26 992,456 72.277 0.40%
2002-02-20 0 12.60 12.50 12.65 12.50 13.05 3,449,927 44,070,332 12.774 72.68 72.11 72.97 72.11 75.28 598,061 73.689 -1.56%
2002-02-19 0 12.80 12.80 12.95 12.70 13.50 2,389,846 31,636,530 13.238 73.84 73.84 74.70 73.26 77.88 414,291 76.363 -5.88%
2002-02-18 0 13.60 13.60 13.65 13.20 13.80 6,089,262 81,588,859 13.399 78.45 78.45 78.74 76.14 79.61 1,055,602 77.291 1.12%
2002-02-15 0 13.45 13.25 13.45 12.90 13.60 8,893,661 121,210,415 13.629 77.59 76.43 77.59 74.41 78.45 1,541,758 78.618 -0.37%
2002-02-11 0 13.50 13.50 13.70 12.00 14.60 9,989,575 139,844,435 13.999 77.88 77.88 79.03 69.22 84.22 1,731,740 80.754 21.08%
2002-02-08 1 11.15 - - - - 0 0 - 64.32 - - - - 0 - 0.00%
2002-02-07 0 11.15 11.10 11.20 10.25 11.30 2,823,493 30,774,556 10.899 64.32 64.03 64.61 59.13 65.18 489,466 62.874 3.72%
2002-02-06 0 10.75 10.75 10.80 10.70 10.85 1,272,000 13,694,148 10.766 62.01 62.01 62.30 61.72 62.59 220,507 62.103 0.94%
2002-02-05 0 10.65 10.70 10.75 10.35 10.70 420,000 4,439,900 10.571 61.43 61.72 62.01 59.70 61.72 72,809 60.980 2.90%
2002-02-04 0 10.35 10.35 10.45 10.15 10.45 700,548 7,162,307 10.224 59.70 59.70 60.28 58.55 60.28 121,443 58.977 1.47%
2002-02-01 0 10.20 10.20 10.30 10.15 10.45 1,629,169 16,664,040 10.229 58.84 58.84 59.42 58.55 60.28 282,424 59.004 0.99%
2002-01-31 0 10.10 10.00 10.10 10.00 10.45 1,374,632 14,025,841 10.203 58.26 57.69 58.26 57.69 60.28 238,299 58.858 -1.94%
2002-01-30 0 10.30 10.30 10.45 9.950 10.40 1,126,581 11,396,185 10.116 59.42 59.42 60.28 57.40 59.99 195,298 58.353 1.48%
2002-01-29 0 10.15 10.10 10.25 10.10 10.30 778,403 7,928,182 10.185 58.55 58.26 59.13 58.26 59.42 134,940 58.753 -1.46%
2002-01-28 0 10.30 10.25 10.30 10.25 10.30 184,000 1,889,600 10.270 59.42 59.13 59.42 59.13 59.42 31,897 59.240 -0.48%
2002-01-25 0 10.35 10.25 10.35 10.20 10.35 793,000 8,153,664 10.282 59.70 59.13 59.70 58.84 59.70 137,470 59.312 0.00%
2002-01-24 0 10.35 10.30 10.35 10.25 10.40 1,272,152 13,146,809 10.334 59.70 59.42 59.70 59.13 59.99 220,534 59.614 0.49%
2002-01-23 0 10.30 10.15 10.35 9.850 10.45 2,491,200 25,220,240 10.124 59.42 58.55 59.70 56.82 60.28 431,861 58.399 4.57%
2002-01-22 0 9.850 9.850 9.900 9.600 9.900 818,644 8,024,661 9.8024 56.82 56.82 57.11 55.38 57.11 141,916 56.545 1.55%
2002-01-21 0 9.700 9.700 9.800 9.650 9.850 1,238,000 12,044,323 9.7289 55.95 55.95 56.53 55.67 56.82 214,613 56.121 -0.51%
2002-01-18 0 9.750 9.750 9.800 9.200 9.800 4,558,187 42,956,865 9.4241 56.24 56.24 56.53 53.07 56.53 790,183 54.363 7.14%
2002-01-17 0 9.100 9.050 9.100 8.800 9.200 3,567,000 32,484,246 9.1069 52.49 52.21 52.49 50.76 53.07 618,356 52.533 -2.15%
2002-01-16 0 9.300 9.250 9.300 9.050 9.750 2,705,027 25,081,397 9.2721 53.65 53.36 53.65 52.21 56.24 468,929 53.487 -4.62%
2002-01-15 0 9.750 9.750 9.850 9.650 9.850 766,163 7,468,040 9.7473 56.24 56.24 56.82 55.67 56.82 132,818 56.228 1.04%
2002-01-14 0 9.650 9.600 9.650 9.500 9.650 778,000 7,509,500 9.6523 55.67 55.38 55.67 54.80 55.67 134,870 55.680 1.05%
2002-01-11 0 9.550 9.550 9.600 9.550 9.900 1,574,000 15,141,600 9.6198 55.09 55.09 55.38 55.09 57.11 272,860 55.492 -3.54%
2002-01-10 0 9.900 9.800 9.900 9.600 9.950 1,573,000 15,274,690 9.7105 57.11 56.53 57.11 55.38 57.40 272,687 56.015 3.12%
2002-01-09 0 9.600 9.600 9.650 9.600 9.850 2,511,004 24,308,281 9.6807 55.38 55.38 55.67 55.38 56.82 435,294 55.843 -2.54%
2002-01-08 0 9.850 9.800 9.850 9.850 9.950 2,625,382 25,936,981 9.8793 56.82 56.53 56.82 56.82 57.40 455,122 56.989 0.00%
2002-01-07 0 9.850 9.850 9.900 9.450 9.950 3,304,000 32,343,420 9.7892 56.82 56.82 57.11 54.51 57.40 572,764 56.469 5.35%
2002-01-04 0 9.350 9.300 9.350 9.150 9.350 2,015,000 18,785,350 9.3228 53.94 53.65 53.94 52.78 53.94 349,310 53.778 3.31%
2002-01-03 0 9.050 9.000 9.050 8.950 9.050 1,658,138 14,932,614 9.0057 52.21 51.92 52.21 51.63 52.21 287,446 51.949 -0.55%
2002-01-02 0 9.100 9.100 9.200 8.800 9.200 58,000 517,000 8.9138 52.49 52.49 53.07 50.76 53.07 10,055 51.419 3.41%
2001-12-31 0 8.800 8.800 8.850 8.650 8.800 92,000 803,100 8.7293 50.76 50.76 51.05 49.90 50.76 15,949 50.355 1.15%
2001-12-28 0 8.700 8.600 8.700 8.600 9.000 776,138 6,872,971 8.8553 50.19 49.61 50.19 49.61 51.92 134,547 51.082 -1.14%
2001-12-27 0 8.800 8.800 8.850 8.800 8.900 128,000 1,134,700 8.8648 50.76 50.76 51.05 50.76 51.34 22,189 51.137 0.00%
2001-12-24 0 8.800 8.700 8.800 8.550 8.900 3,310,000 28,805,124 8.7025 50.76 50.19 50.76 49.32 51.34 573,804 50.200 2.33%
2001-12-21 0 8.600 8.600 8.850 8.600 9.150 2,460,150 22,288,060 9.0596 49.61 49.61 51.05 49.61 52.78 426,479 52.261 -6.01%
2001-12-20 0 9.150 9.100 9.150 9.100 9.250 1,012,247 9,275,339 9.1631 52.78 52.49 52.78 52.49 53.36 175,478 52.858 -2.14%
2001-12-19 0 9.350 9.250 9.350 9.300 9.450 2,161,000 20,175,126 9.3360 53.94 53.36 53.94 53.65 54.51 374,620 53.855 0.54%
2001-12-18 0 9.300 9.250 9.350 9.300 9.450 2,016,000 18,808,600 9.3297 53.65 53.36 53.94 53.65 54.51 349,483 53.818 -1.59%
2001-12-17 0 9.450 9.400 9.450 9.350 9.450 1,431,000 13,484,284 9.4230 54.51 54.22 54.51 53.94 54.51 248,071 54.357 0.53%
2001-12-14 0 9.400 9.350 9.550 9.350 9.600 1,862,873 17,721,256 9.5129 54.22 53.94 55.09 53.94 55.38 322,938 54.875 -1.57%
2001-12-13 0 9.550 9.500 9.750 9.550 9.850 4,188,000 40,749,462 9.7301 55.09 54.80 56.24 55.09 56.82 726,010 56.128 -3.54%
2001-12-12 0 9.900 9.800 9.900 9.450 9.900 3,208,352 31,052,654 9.6787 57.11 56.53 57.11 54.51 57.11 556,183 55.832 4.76%
2001-12-11 0 9.450 9.450 9.500 9.100 9.500 1,399,056 13,104,116 9.3664 54.51 54.51 54.80 52.49 54.80 242,533 54.030 0.00%
2001-12-10 0 9.450 9.250 9.500 9.150 9.500 3,303,283 30,598,663 9.2631 54.51 53.36 54.80 52.78 54.80 572,640 53.434 1.61%
2001-12-07 0 9.300 9.200 9.300 9.150 9.300 2,961,000 27,312,590 9.2241 53.65 53.07 53.65 52.78 53.65 513,303 53.209 2.20%
2001-12-06 0 9.100 9.100 9.200 9.100 9.450 2,974,000 27,809,836 9.3510 52.49 52.49 53.07 52.49 54.51 515,557 53.941 -3.70%
2001-12-05 0 9.450 9.400 9.500 9.200 9.500 2,940,000 27,340,000 9.2993 54.51 54.22 54.80 53.07 54.80 509,663 53.643 3.85%
2001-12-04 0 9.100 9.000 9.150 9.000 9.100 2,894,125 26,262,523 9.0744 52.49 51.92 52.78 51.92 52.49 501,710 52.346 0.55%
2001-12-03 0 9.050 9.000 9.050 8.800 9.100 2,443,005 21,931,186 8.9771 52.21 51.92 52.21 50.76 52.49 423,506 51.785 3.43%
2001-11-30 0 8.750 8.600 8.650 8.650 9.050 2,478,969 22,179,109 8.9469 50.47 49.61 49.90 49.90 52.21 429,741 51.610 -2.78%
2001-11-29 0 9.000 8.950 9.000 8.850 9.000 1,932,000 17,282,240 8.9453 51.92 51.63 51.92 51.05 51.92 334,921 51.601 0.56%
2001-11-28 0 8.950 8.950 9.000 8.750 9.000 699,107 6,237,031 8.9214 51.63 51.63 51.92 50.47 51.92 121,193 51.463 1.13%
2001-11-27 0 8.850 8.800 8.850 8.700 8.950 1,093,446 9,671,246 8.8447 51.05 50.76 51.05 50.19 51.63 189,554 51.021 -0.56%
2001-11-26 0 8.900 8.850 8.900 8.700 8.900 2,598,000 22,895,880 8.8129 51.34 51.05 51.34 50.19 51.34 450,376 50.837 2.30%
2001-11-23 0 8.700 8.650 8.700 8.650 8.700 1,184,000 10,263,156 8.6682 50.19 49.90 50.19 49.90 50.19 205,252 50.003 -0.57%
2001-11-22 0 8.750 8.700 8.800 8.550 8.800 1,198,849 10,461,010 8.7259 50.47 50.19 50.76 49.32 50.76 207,826 50.335 -1.13%
2001-11-21 0 8.850 8.850 8.900 8.750 9.000 1,454,817 12,789,899 8.7914 51.05 51.05 51.34 50.47 51.92 252,199 50.713 0.57%
2001-11-20 0 8.800 8.800 8.850 8.600 8.850 1,014,025 8,838,213 8.7160 50.76 50.76 51.05 49.61 51.05 175,786 50.278 2.92%
2001-11-19 0 8.550 8.550 8.700 8.550 9.000 1,463,000 12,901,526 8.8185 49.32 49.32 50.19 49.32 51.92 253,618 50.870 -2.62%
2001-11-16 0 8.900 8.700 8.900 8.700 8.950 4,725,000 41,573,842 8.7987 50.65 49.51 50.65 49.51 50.93 830,296 50.071 3.49%
2001-11-15 0 8.600 8.500 8.650 8.400 8.850 4,281,964 36,895,878 8.6166 48.94 48.37 49.22 47.80 50.36 752,444 49.035 1.78%
2001-11-14 0 8.450 8.400 8.450 8.250 8.450 1,847,434 15,548,966 8.4165 48.09 47.80 48.09 46.95 48.09 324,639 47.896 3.05%
2001-11-13 0 8.200 8.200 8.300 8.100 8.250 1,301,000 10,671,800 8.2028 46.66 46.66 47.23 46.10 46.95 228,617 46.680 0.00%
2001-11-12 0 8.200 8.200 8.250 8.100 8.250 1,136,100 9,305,740 8.1910 46.66 46.66 46.95 46.10 46.95 199,640 46.613 1.23%
2001-11-09 0 8.100 8.100 8.150 8.100 8.250 1,195,000 9,782,100 8.1859 46.10 46.10 46.38 46.10 46.95 209,990 46.584 -0.61%
2001-11-08 0 8.150 8.100 8.150 8.000 8.200 1,527,311 12,409,993 8.1254 46.38 46.10 46.38 45.53 46.66 268,385 46.239 -1.21%
2001-11-07 0 8.250 8.250 8.300 8.250 8.450 1,942,000 16,108,876 8.2950 46.95 46.95 47.23 46.95 48.09 341,256 47.205 -1.79%
2001-11-06 0 8.400 8.350 8.400 8.200 8.600 1,542,690 12,932,051 8.3828 47.80 47.52 47.80 46.66 48.94 271,088 47.704 -2.33%
2001-11-05 0 8.600 8.550 8.600 8.450 8.800 1,671,200 14,381,505 8.6055 48.94 48.66 48.94 48.09 50.08 293,670 48.972 2.38%
2001-11-02 0 8.400 8.350 8.450 8.300 8.400 2,866,000 23,883,242 8.3333 47.80 47.52 48.09 47.23 47.80 503,625 47.423 1.82%
2001-11-01 0 8.250 8.250 8.300 8.200 8.250 4,345,205 35,811,673 8.2417 46.95 46.95 47.23 46.66 46.95 763,557 46.901 0.61%
2001-10-31 0 8.200 8.150 8.200 8.150 8.200 1,526,000 12,493,780 8.1873 46.66 46.38 46.66 46.38 46.66 268,155 46.592 0.61%
2001-10-30 0 8.150 8.100 8.150 8.100 8.200 1,666,000 13,553,560 8.1354 46.38 46.10 46.38 46.10 46.66 292,756 46.296 0.62%
2001-10-29 0 8.100 8.100 8.250 8.000 8.200 422,000 3,461,536 8.2027 46.10 46.10 46.95 45.53 46.66 74,156 46.679 -1.82%
2001-10-26 0 8.250 8.200 8.250 8.200 8.350 4,840,000 39,908,994 8.2457 46.95 46.66 46.95 46.66 47.52 850,504 46.924 0.00%
2001-10-24 0 8.250 8.200 8.250 8.150 8.300 1,948,000 15,943,410 8.1845 46.95 46.66 46.95 46.38 47.23 342,310 46.576 0.00%
2001-10-23 0 8.250 8.200 8.250 8.050 8.300 1,125,700 9,199,990 8.1727 46.95 46.66 46.95 45.81 47.23 197,813 46.509 3.13%
2001-10-22 0 8.000 7.900 8.050 7.900 8.100 3,766,000 30,164,700 8.0097 45.53 44.96 45.81 44.96 46.10 661,777 45.581 1.27%
2001-10-19 0 7.900 7.850 7.900 7.850 7.900 1,488,000 11,753,788 7.8991 44.96 44.67 44.96 44.67 44.96 261,477 44.951 0.00%
2001-10-18 0 7.900 7.900 8.000 7.850 7.900 1,771,209 14,001,710 7.9052 44.96 44.96 45.53 44.67 44.96 311,244 44.986 0.00%
2001-10-17 0 7.900 7.900 8.000 7.900 8.000 942,000 7,456,124 7.9152 44.96 44.96 45.53 44.96 45.53 165,532 45.043 0.00%
2001-10-16 0 7.900 7.850 8.000 7.900 8.100 2,017,000 16,097,100 7.9807 44.96 44.67 45.53 44.96 46.10 354,435 45.416 -3.66%
2001-10-15 0 8.200 8.100 8.200 8.050 8.250 2,330,000 19,232,034 8.2541 46.66 46.10 46.66 45.81 46.95 409,437 46.972 -1.20%
2001-10-12 0 8.300 8.250 8.350 8.200 8.300 2,177,300 18,004,372 8.2691 47.23 46.95 47.52 46.66 47.23 382,604 47.057 0.00%
2001-10-11 0 8.300 8.200 8.300 8.000 8.300 3,363,000 27,609,470 8.2098 47.23 46.66 47.23 45.53 47.23 590,960 46.720 1.84%
2001-10-10 0 8.150 8.000 8.150 8.050 8.400 3,592,000 29,498,766 8.2124 46.38 45.53 46.38 45.81 47.80 631,201 46.734 -1.81%
2001-10-09 0 8.300 8.250 8.500 8.050 8.350 1,152,000 9,444,600 8.1984 47.23 46.95 48.37 45.81 47.52 202,434 46.655 3.11%
2001-10-08 0 8.050 8.000 8.050 7.800 8.250 803,600 6,516,240 8.1088 45.81 45.53 45.81 44.39 46.95 141,212 46.145 0.63%
2001-10-05 0 8.000 8.000 8.350 8.000 8.250 3,010,912 24,684,574 8.1984 45.53 45.53 47.52 45.53 46.95 529,090 46.655 -2.44%
2001-10-04 0 8.200 8.000 8.200 8.000 8.550 986,739 8,151,376 8.2609 46.66 45.53 46.66 45.53 48.66 173,394 47.011 -1.20%
2001-10-03 0 8.300 8.400 8.450 7.400 8.400 1,806,905 13,970,732 7.7319 47.23 47.80 48.09 42.11 47.80 317,517 44.000 12.16%
2001-09-28 0 7.400 7.350 7.450 7.200 7.450 3,488,037 25,613,646 7.3433 42.11 41.83 42.40 40.97 42.40 612,932 41.789 2.07%
2001-09-27 0 7.250 7.200 7.250 6.900 7.600 2,825,068 20,746,092 7.3436 41.26 40.97 41.26 39.27 43.25 496,432 41.790 5.07%
2001-09-26 0 6.900 6.900 7.150 6.900 7.450 1,908,548 14,015,866 7.3437 39.27 39.27 40.69 39.27 42.40 335,378 41.791 -3.50%
2001-09-25 0 7.150 7.150 7.250 6.900 7.250 1,821,000 12,921,820 7.0960 40.69 40.69 41.26 39.27 41.26 319,993 40.382 5.15%
2001-09-24 0 6.800 6.650 6.800 6.700 6.800 1,693,000 11,488,464 6.7859 38.70 37.84 38.70 38.13 38.70 297,501 38.617 1.49%
2001-09-21 0 6.700 6.700 6.750 6.650 6.800 1,751,360 11,803,906 6.7399 38.13 38.13 38.41 37.84 38.70 307,756 38.355 -2.19%
2001-09-20 0 6.850 6.750 6.850 6.600 6.850 3,246,864 21,943,076 6.7582 38.98 38.41 38.98 37.56 38.98 570,552 38.459 3.01%
2001-09-19 0 6.650 6.650 6.750 6.650 6.900 895,586 6,074,809 6.7831 37.84 37.84 38.41 37.84 39.27 157,376 38.601 0.00%
2001-09-18 0 6.650 6.600 6.700 6.600 7.050 4,093,883 27,459,836 6.7075 37.84 37.56 38.13 37.56 40.12 719,394 38.171 5.56%
2001-09-17 0 6.300 6.250 6.850 5.750 7.000 1,890,000 11,877,700 6.2845 35.85 35.57 38.98 32.72 39.84 332,118 35.763 -11.27%
2001-09-14 0 7.100 7.000 7.100 7.050 7.250 2,234,000 16,000,120 7.1621 40.40 39.84 40.40 40.12 41.26 392,567 40.758 -2.74%
2001-09-13 0 7.300 7.300 7.350 7.250 7.350 1,365,574 9,902,725 7.2517 41.54 41.54 41.83 41.26 41.83 239,964 41.268 3.55%
2001-09-12 0 7.050 7.050 7.100 6.900 7.300 774,000 5,506,300 7.1141 40.12 40.12 40.40 39.27 41.54 136,010 40.484 -12.96%
2001-09-11 0 8.100 8.050 8.200 7.950 8.100 146,324 1,173,576 8.0204 46.10 45.81 46.66 45.24 46.10 25,713 45.642 1.89%
2001-09-10 0 7.950 7.900 7.950 7.900 8.000 1,336,000 10,623,816 7.9520 45.24 44.96 45.24 44.96 45.53 234,767 45.253 -2.45%
2001-09-07 0 8.150 8.150 8.200 8.000 8.300 2,549,024 20,816,491 8.1665 46.38 46.38 46.66 45.53 47.23 447,925 46.473 -3.55%
2001-09-06 0 8.450 8.300 8.500 8.300 8.500 1,104,342 9,275,207 8.3989 48.09 47.23 48.37 47.23 48.37 194,059 47.796 -0.59%
2001-09-05 0 8.500 8.450 8.500 8.300 8.500 1,347,018 11,356,484 8.4308 48.37 48.09 48.37 47.23 48.37 236,703 47.978 2.41%
2001-09-04 0 8.300 8.300 8.350 8.300 8.500 1,621,485 13,573,332 8.3709 47.23 47.23 47.52 47.23 48.37 284,934 47.637 -2.92%
2001-09-03 0 8.550 8.550 8.600 8.400 8.700 1,017,000 8,814,380 8.6670 48.66 48.66 48.94 47.80 49.51 178,711 49.322 -1.72%
2001-08-31 0 8.700 8.700 8.750 8.700 8.800 444,000 3,873,600 8.7243 49.51 49.51 49.79 49.51 50.08 78,021 49.648 -1.14%
2001-08-30 0 8.800 8.800 8.900 8.800 8.950 1,520,000 13,419,800 8.8288 50.08 50.08 50.65 50.08 50.93 267,101 50.243 -2.22%
2001-08-29 0 9.000 9.000 9.100 8.900 9.000 744,020 6,691,450 8.9936 51.22 51.22 51.79 50.65 51.22 130,742 51.180 -1.10%
2001-08-28 0 9.100 9.000 9.100 9.000 9.100 524,000 4,755,600 9.0756 51.79 51.22 51.79 51.22 51.79 92,079 51.647 -1.09%
2001-08-27 0 9.200 9.150 9.200 9.100 9.200 408,000 3,737,200 9.1598 52.35 52.07 52.35 51.79 52.35 71,695 52.126 0.55%
2001-08-24 0 9.150 9.050 9.150 9.000 9.150 902,000 8,143,314 9.0281 52.07 51.50 52.07 51.22 52.07 158,503 51.376 1.67%
2001-08-23 0 9.000 9.000 9.100 8.850 9.150 2,629,260 23,647,762 8.9941 51.22 51.22 51.79 50.36 52.07 462,024 51.183 0.00%
2001-08-22 0 9.000 8.950 9.000 8.800 9.000 733,000 6,605,510 9.0116 51.22 50.93 51.22 50.08 51.22 128,806 51.283 -0.55%
2001-08-21 0 9.050 9.000 9.200 9.000 9.250 868,500 7,942,300 9.1448 51.50 51.22 52.35 51.22 52.64 152,616 52.041 -2.69%
2001-08-20 0 9.300 9.250 9.300 9.150 9.350 726,000 6,742,642 9.2874 52.92 52.64 52.92 52.07 53.21 127,576 52.852 0.54%
2001-08-17 0 9.250 9.250 9.300 9.000 9.350 1,170,800 10,675,740 9.1183 52.64 52.64 52.92 51.22 53.21 205,738 51.890 0.00%
2001-08-16 0 9.250 9.000 - 8.700 9.400 576,000 5,183,000 8.9983 52.64 51.22 - 49.51 53.49 101,217 51.207 6.32%
2001-08-15 0 8.700 8.700 8.750 8.700 8.800 42,000 366,354 8.7227 49.51 49.51 49.79 49.51 50.08 7,380 49.639 0.00%
2001-08-14 0 8.700 8.700 9.000 8.650 8.750 930,000 8,093,848 8.7031 49.51 49.51 51.22 49.22 49.79 163,423 49.527 -0.57%
2001-08-13 0 8.750 8.750 8.950 8.400 9.000 437,000 3,807,850 8.7136 49.79 49.79 50.93 47.80 51.22 76,791 49.587 -1.13%
2001-08-10 0 8.850 8.850 9.000 8.550 9.000 525,000 4,613,850 8.7883 50.36 50.36 51.22 48.66 51.22 92,255 50.012 3.51%
2001-08-09 0 8.550 8.550 8.600 8.500 8.600 54,000 460,700 8.5315 48.66 48.66 48.94 48.37 48.94 9,489 48.550 0.59%
2001-08-08 0 8.500 8.500 8.650 8.500 8.600 746,000 6,366,196 8.5338 48.37 48.37 49.22 48.37 48.94 131,090 48.564 -1.16%
2001-08-07 0 8.600 8.550 8.600 8.500 8.600 128,000 1,095,200 8.5563 48.94 48.66 48.94 48.37 48.94 22,493 48.691 1.78%
2001-08-06 0 8.450 8.450 8.500 8.400 8.500 374,000 3,161,126 8.4522 48.09 48.09 48.37 47.80 48.37 65,721 48.099 -0.59%
2001-08-03 0 8.500 8.450 8.550 8.400 8.950 1,481,000 12,639,638 8.5345 48.37 48.09 48.66 47.80 50.93 260,247 48.568 -5.03%
2001-08-02 0 8.950 8.700 8.950 8.900 9.350 1,507,795 13,683,562 9.0752 50.93 49.51 50.93 50.65 53.21 264,956 51.645 -3.76%
2001-08-01 0 9.300 9.250 9.300 9.000 9.350 565,500 5,212,815 9.2181 52.92 52.64 52.92 51.22 53.21 99,372 52.458 2.20%
2001-07-31 0 9.100 8.900 9.150 8.900 9.150 470,500 4,194,150 8.9142 51.79 50.65 52.07 50.65 52.07 82,678 50.729 2.25%
2001-07-30 0 8.900 8.900 9.000 8.800 9.000 458,000 4,076,850 8.9014 50.65 50.65 51.22 50.08 51.22 80,482 50.656 1.14%
2001-07-27 0 8.800 8.750 8.800 8.750 8.900 1,542,000 13,631,194 8.8399 50.08 49.79 50.08 49.79 50.65 270,966 50.306 -1.12%
2001-07-26 0 8.900 8.800 8.900 8.600 8.900 1,708,578 14,907,641 8.7252 50.65 50.08 50.65 48.94 50.65 300,238 49.653 3.49%
2001-07-24 0 8.600 8.350 8.600 8.350 8.600 1,151,900 9,876,540 8.5741 48.94 47.52 48.94 47.52 48.94 202,417 48.793 2.38%
2001-07-23 0 8.400 8.350 8.450 8.050 8.500 1,864,000 15,501,014 8.3160 47.80 47.52 48.09 45.81 48.37 327,550 47.324 0.60%
2001-07-20 0 8.350 8.300 8.350 8.300 8.450 1,940,000 16,202,708 8.3519 47.52 47.23 47.52 47.23 48.09 340,905 47.529 -0.60%
2001-07-19 0 8.400 8.350 8.400 8.300 8.500 1,989,259 16,823,934 8.4574 47.80 47.52 47.80 47.23 48.37 349,561 48.129 -2.33%
2001-07-18 0 8.600 8.600 8.700 8.600 8.900 494,500 4,299,975 8.6956 48.94 48.94 49.51 48.94 50.65 86,896 49.484 -6.52%
2001-07-17 0 9.200 8.700 - 8.500 9.200 1,227,000 10,599,070 8.6382 52.35 49.51 - 48.37 52.35 215,613 49.158 6.98%
2001-07-16 0 8.600 8.600 8.650 8.500 8.700 1,939,219 16,642,316 8.5820 48.94 48.94 49.22 48.37 49.51 340,767 48.838 1.18%
2001-07-13 0 8.500 8.500 8.650 8.500 8.700 3,385,000 29,122,702 8.6035 48.37 48.37 49.22 48.37 49.51 594,826 48.960 -0.58%
2001-07-12 0 8.550 8.500 8.550 8.500 8.700 3,937,000 33,602,300 8.5350 48.66 48.37 48.66 48.37 49.51 691,825 48.570 0.59%
2001-07-11 0 8.500 8.450 8.500 8.500 8.650 5,723,908 48,739,541 8.5151 48.37 48.09 48.37 48.37 49.22 1,005,828 48.457 -1.73%
2001-07-10 0 8.650 8.650 8.700 8.650 8.700 1,107,079 9,614,174 8.6843 49.22 49.22 49.51 49.22 49.51 194,540 49.420 0.00%
2001-07-09 0 8.650 8.600 8.650 8.500 8.750 2,752,395 23,887,398 8.6788 49.22 48.94 49.22 48.37 49.79 483,662 49.389 -0.57%
2001-07-05 0 8.700 8.600 8.700 8.600 8.700 1,284,203 11,065,955 8.6170 49.51 48.94 49.51 48.94 49.51 225,665 49.037 1.16%
2001-07-04 0 8.600 8.550 8.600 8.550 8.600 716,000 6,189,904 8.6451 48.94 48.66 48.94 48.66 48.94 125,818 49.197 -1.15%
2001-07-03 0 8.700 8.650 8.700 8.550 8.700 5,246,963 45,342,950 8.6418 49.51 49.22 49.51 48.66 49.51 922,017 49.178 1.75%
2001-06-29 0 8.550 8.500 8.550 8.500 8.750 1,520,840 13,128,518 8.6324 48.66 48.37 48.66 48.37 49.79 267,248 49.125 1.18%
2001-06-28 0 8.450 8.450 8.500 8.450 8.500 1,040,000 8,819,538 8.4803 48.09 48.09 48.37 48.09 48.37 182,753 48.259 -1.17%
2001-06-27 0 8.550 8.500 8.550 8.400 8.650 1,612,400 13,711,450 8.5038 48.66 48.37 48.66 47.80 49.22 283,337 48.393 -1.16%
2001-06-26 0 8.650 8.600 8.650 8.600 8.700 1,659,066 14,291,914 8.6144 49.22 48.94 49.22 48.94 49.51 291,538 49.023 -0.57%
2001-06-22 0 8.700 8.650 8.700 8.600 9.000 1,567,584 13,656,638 8.7119 49.51 49.22 49.51 48.94 51.22 275,462 49.577 -2.79%
2001-06-21 0 8.950 8.850 8.950 8.900 8.950 1,276,000 11,411,570 8.9432 50.93 50.36 50.93 50.65 50.93 224,224 50.894 -0.56%
2001-06-20 0 9.000 9.000 9.050 8.900 9.100 1,692,500 15,274,130 9.0246 51.22 51.22 51.50 50.65 51.79 297,413 51.357 -2.17%
2001-06-19 0 9.200 9.200 9.400 9.150 9.350 1,632,662 15,076,492 9.2343 52.35 52.35 53.49 52.07 53.21 286,898 52.550 -1.60%
2001-06-18 0 9.350 9.300 9.350 9.050 9.400 1,972,000 18,325,450 9.2928 53.21 52.92 53.21 51.50 53.49 346,528 52.883 5.06%
2001-06-15 0 8.900 8.800 8.900 8.700 9.050 2,541,166 22,815,838 8.9785 50.65 50.08 50.65 49.51 51.50 446,544 51.094 0.00%
2001-06-14 0 8.900 8.800 8.900 8.750 9.500 4,200,266 37,701,040 8.9759 50.65 50.08 50.65 49.79 54.06 738,088 51.079 -6.32%
2001-06-13 0 9.500 9.450 9.550 9.500 9.750 524,000 5,022,170 9.5843 54.06 53.78 54.35 54.06 55.48 92,079 54.542 -2.56%
2001-06-12 0 9.750 9.700 9.750 9.700 9.800 1,493,068 14,572,753 9.7603 55.48 55.20 55.48 55.20 55.77 262,368 55.543 -0.51%
2001-06-11 0 9.800 9.800 9.850 9.750 9.850 1,930,009 18,896,787 9.7910 55.77 55.77 56.05 55.48 56.05 339,149 55.718 0.00%
2001-06-08 0 9.800 9.750 9.800 9.750 9.850 2,464,000 24,155,400 9.8033 55.77 55.48 55.77 55.48 56.05 432,984 55.788 0.00%
2001-06-07 0 9.800 9.700 9.800 9.700 9.800 4,520,000 44,135,720 9.7645 55.77 55.20 55.77 55.20 55.77 794,273 55.567 0.51%
2001-06-06 0 9.750 9.700 9.750 9.700 9.900 3,425,251 33,472,032 9.7721 55.48 55.20 55.48 55.20 56.34 601,899 55.611 0.52%
2001-06-05 0 9.700 9.600 9.700 9.600 9.800 3,364,000 32,475,588 9.6539 55.20 54.63 55.20 54.63 55.77 591,136 54.938 -1.02%
2001-06-04 0 9.800 9.750 9.800 9.700 9.800 1,507,484 14,767,212 9.7959 55.77 55.48 55.77 55.20 55.77 264,901 55.746 0.00%
2001-06-01 0 9.800 9.800 9.850 9.750 10.00 2,715,039 26,712,192 9.8386 55.77 55.77 56.05 55.48 56.91 477,098 55.989 -0.51%
2001-05-31 0 9.850 - 9.650 9.650 10.30 3,158,717 31,746,423 10.050 56.05 - 54.92 54.92 58.61 555,062 57.194 -7.51%
2001-05-30 0 10.65 10.70 10.75 9.700 10.75 5,636,369 56,990,717 10.111 60.61 60.89 61.18 55.20 61.18 990,445 57.540 9.23%
2001-05-29 0 9.750 9.750 9.800 9.500 9.850 4,140,500 40,379,742 9.7524 55.48 55.48 55.77 54.06 56.05 727,585 55.498 3.17%
2001-05-28 0 9.450 9.450 9.500 9.400 9.750 1,296,277 12,440,432 9.5970 53.78 53.78 54.06 53.49 55.48 227,787 54.614 -3.08%
2001-05-25 0 9.750 9.750 9.800 9.600 9.850 3,581,764 34,992,908 9.7697 55.48 55.48 55.77 54.63 56.05 629,402 55.597 0.52%
2001-05-24 0 9.700 9.700 9.750 9.500 9.800 4,135,000 40,229,495 9.7290 55.20 55.20 55.48 54.06 55.77 726,619 55.365 -2.51%
2001-05-23 0 9.950 9.600 9.800 9.800 10.05 5,805,037 57,802,863 9.9574 56.62 54.63 55.77 55.77 57.19 1,020,084 56.665 0.00%
2001-05-22 0 9.950 9.900 9.950 9.400 10.00 8,551,000 82,335,067 9.6287 56.62 56.34 56.62 53.49 56.91 1,502,616 54.794 6.42%
2001-05-21 0 9.350 9.300 9.400 9.300 9.500 1,140,000 10,654,678 9.3462 53.21 52.92 53.49 52.92 54.06 200,325 53.187 0.00%
2001-05-18 0 9.350 9.350 9.400 9.300 9.400 2,768,159 25,862,647 9.3429 53.21 53.21 53.49 52.92 53.49 486,432 53.168 -1.06%
2001-05-17 0 9.450 9.450 9.500 9.450 9.600 2,854,000 27,127,820 9.5052 53.78 53.78 54.06 53.78 54.63 501,516 54.092 0.00%
2001-05-16 0 9.450 9.400 9.500 9.350 9.450 3,131,127 29,572,053 9.4445 53.78 53.49 54.06 53.21 53.78 550,214 53.746 0.00%
2001-05-15 0 9.450 9.450 9.500 9.450 9.500 4,474,000 42,351,906 9.4662 53.78 53.78 54.06 53.78 54.06 786,189 53.870 -1.05%
2001-05-14 0 9.550 9.500 9.550 9.450 9.550 2,410,206 22,895,782 9.4995 54.35 54.06 54.35 53.78 54.35 423,531 54.059 0.53%
2001-05-11 0 9.500 9.500 9.600 9.150 9.650 3,619,483 34,253,847 9.4637 54.06 54.06 54.63 52.07 54.92 636,030 53.856 3.26%
2001-05-10 0 9.200 9.200 9.250 9.150 9.500 2,192,354 20,291,629 9.2556 52.35 52.35 52.64 52.07 54.06 385,249 52.671 -3.16%
2001-05-09 0 9.500 9.450 9.500 9.350 9.550 1,823,000 17,194,384 9.4319 54.06 53.78 54.06 53.21 54.35 320,345 53.675 2.15%
2001-05-08 0 9.300 9.250 9.300 9.200 9.350 467,406 4,362,606 9.3337 52.92 52.64 52.92 52.35 53.21 82,134 53.115 -1.59%
2001-05-07 0 9.450 9.450 9.550 9.250 9.650 1,618,000 15,280,200 9.4439 53.78 53.78 54.35 52.64 54.92 284,321 53.743 2.16%
2001-05-04 0 9.250 9.150 9.250 9.100 9.350 4,313,000 39,492,806 9.1567 52.64 52.07 52.64 51.79 53.21 757,898 52.108 1.09%
2001-05-03 0 9.150 9.100 9.150 9.050 9.200 985,908 9,007,270 9.1360 52.07 51.79 52.07 51.50 52.35 173,248 51.991 1.10%
2001-05-02 0 9.050 9.000 9.050 8.850 9.050 1,199,000 10,792,016 9.0008 51.50 51.22 51.50 50.36 51.50 210,693 51.221 2.26%
2001-04-27 0 8.850 8.800 8.850 8.700 8.850 1,108,000 9,747,956 8.7978 50.36 50.08 50.36 49.51 50.36 194,702 50.066 0.57%
2001-04-26 0 8.800 8.700 8.800 8.600 8.850 3,245,681 28,332,671 8.7293 50.08 49.51 50.08 48.94 50.36 570,344 49.676 3.53%
2001-04-25 0 8.500 8.500 8.550 8.500 8.900 1,391,000 11,867,602 8.5317 48.37 48.37 48.66 48.37 50.65 244,432 48.552 -4.49%
2001-04-24 0 8.900 8.850 8.900 8.600 8.950 2,152,529 18,780,317 8.7248 50.65 50.36 50.65 48.94 50.93 378,251 49.650 2.30%
2001-04-23 0 8.700 8.700 8.800 8.700 8.900 863,570 7,659,459 8.8695 49.51 49.51 50.08 49.51 50.65 151,750 50.474 -2.25%
2001-04-20 0 8.900 8.750 8.900 8.800 9.000 1,685,726 14,986,248 8.8901 50.65 49.79 50.65 50.08 51.22 296,223 50.591 -0.56%
2001-04-19 0 8.950 8.900 8.950 8.600 8.950 6,577,000 58,149,400 8.8413 50.93 50.65 50.93 48.94 50.93 1,155,737 50.314 3.47%
2001-04-18 0 8.650 8.600 8.650 8.450 8.650 2,482,000 21,199,640 8.5414 49.22 48.94 49.22 48.09 49.22 436,147 48.607 1.76%
2001-04-17 0 8.500 8.500 8.600 8.450 8.600 756,000 6,444,900 8.5250 48.37 48.37 48.94 48.09 48.94 132,847 48.514 -0.58%
2001-04-12 0 8.550 8.550 8.600 8.400 8.550 1,020,000 8,608,516 8.4397 48.66 48.66 48.94 47.80 48.66 179,239 48.028 1.79%
2001-04-11 0 8.400 8.350 8.400 8.200 8.400 2,350,000 19,204,806 8.1723 47.80 47.52 47.80 46.66 47.80 412,951 46.506 4.35%
2001-04-10 0 8.050 8.050 8.100 8.000 8.100 4,167,000 33,432,948 8.0233 45.81 45.81 46.10 45.53 46.10 732,242 45.658 0.00%
2001-04-09 0 8.050 8.050 8.100 7.200 8.650 6,889,192 54,373,348 7.8926 45.81 45.81 46.10 40.97 49.22 1,210,597 44.915 -8.00%
2001-04-06 0 8.750 8.500 8.750 8.500 8.800 7,684,886 66,828,612 8.6961 49.79 48.37 49.79 48.37 50.08 1,350,419 49.487 2.94%
2001-04-04 0 8.500 8.450 8.500 8.300 8.500 5,575,220 47,147,203 8.4566 48.37 48.09 48.37 47.23 48.37 979,700 48.124 -2.30%
2001-04-03 0 8.700 8.650 8.700 8.550 8.750 1,566,014 13,550,547 8.6529 49.51 49.22 49.51 48.66 49.79 275,186 49.241 -2.25%
2001-04-02 0 8.900 8.850 8.900 8.600 9.000 1,152,000 10,221,600 8.8729 50.65 50.36 50.65 48.94 51.22 202,434 50.493 2.30%
2001-03-30 0 8.700 8.500 9.000 8.450 9.000 11,024,000 93,700,654 8.4997 49.51 48.37 51.22 48.09 51.22 1,937,182 48.370 2.35%
2001-03-29 0 8.500 8.450 8.500 8.450 8.500 490,710 4,162,935 8.4835 48.37 48.09 48.37 48.09 48.37 86,230 48.277 -0.58%
2001-03-28 0 8.550 8.500 8.550 8.500 8.600 2,621,000 22,304,500 8.5099 48.66 48.37 48.66 48.37 48.94 460,573 48.428 0.00%
2001-03-27 0 8.550 8.500 8.550 8.500 8.700 3,464,000 29,528,500 8.5244 48.66 48.37 48.66 48.37 49.51 608,708 48.510 0.59%
2001-03-26 0 8.500 8.450 8.500 8.450 8.650 4,272,000 36,185,662 8.4704 48.37 48.09 48.37 48.09 49.22 750,693 48.203 0.59%
2001-03-23 0 8.450 8.400 8.500 8.400 8.500 3,422,001 28,899,758 8.4453 48.09 47.80 48.37 47.80 48.37 601,328 48.060 0.60%
2001-03-22 0 8.400 8.400 8.450 8.350 8.500 4,960,400 41,858,560 8.4385 47.80 47.80 48.09 47.52 48.37 871,661 48.022 -0.59%
2001-03-21 0 8.450 8.450 8.500 8.450 8.600 3,627,000 30,816,350 8.4964 48.09 48.09 48.37 48.09 48.94 637,351 48.351 -1.17%
2001-03-20 0 8.550 8.500 8.700 8.450 8.550 1,928,000 16,447,776 8.5310 48.66 48.37 49.51 48.09 48.66 338,796 48.548 -0.60%
2001-03-19 0 8.650 8.600 8.650 8.500 8.700 1,779,567 15,268,411 8.5798 48.95 48.67 48.95 48.10 49.23 314,458 48.555 -0.57%
2001-03-16 0 8.700 8.650 8.800 8.400 8.900 5,070,000 43,384,064 8.5570 49.23 48.95 49.80 47.54 50.37 895,892 48.426 3.57%
2001-03-15 0 8.400 8.200 8.400 8.000 8.400 2,089,000 16,949,880 8.1139 47.54 46.41 47.54 45.27 47.54 369,136 45.918 0.60%
2001-03-14 0 8.350 8.300 8.350 8.250 8.350 1,336,842 11,093,014 8.2979 47.25 46.97 47.25 46.69 47.25 236,226 46.959 0.60%
2001-03-13 0 8.300 8.300 8.350 8.250 8.400 2,801,148 23,354,564 8.3375 46.97 46.97 47.25 46.69 47.54 494,976 47.183 -4.05%
2001-03-12 0 8.650 8.650 8.700 8.600 8.800 1,226,000 10,710,908 8.7365 48.95 48.95 49.23 48.67 49.80 216,640 49.441 -1.70%
2001-03-09 0 8.800 8.750 8.850 8.550 8.850 3,083,000 27,064,792 8.7787 49.80 49.52 50.08 48.39 50.08 544,780 49.680 1.73%
2001-03-08 0 8.650 8.650 8.700 8.600 8.750 907,000 7,858,682 8.6645 48.95 48.95 49.23 48.67 49.52 160,271 49.034 -1.70%
2001-03-07 0 8.800 8.800 8.900 8.650 8.900 909,000 7,920,400 8.7133 49.80 49.80 50.37 48.95 50.37 160,624 49.310 1.15%
2001-03-06 0 8.700 8.600 8.750 8.600 8.900 1,730,020 15,104,038 8.7306 49.23 48.67 49.52 48.67 50.37 305,702 49.408 -2.25%
2001-03-05 0 8.900 8.900 8.950 8.350 8.900 3,207,527 28,019,497 8.7355 50.37 50.37 50.65 47.25 50.37 566,785 49.436 -1.66%
2001-03-02 0 9.050 9.000 9.100 9.000 9.100 5,746,000 52,154,872 9.0767 51.22 50.93 51.50 50.93 51.50 1,015,345 51.367 0.56%
2001-03-01 0 9.000 8.850 9.000 8.900 9.450 6,234,000 57,478,312 9.2201 50.93 50.08 50.93 50.37 53.48 1,101,576 52.178 0.00%
2001-02-28 0 9.000 9.000 9.050 8.800 9.100 3,673,000 32,951,050 8.9712 50.93 50.93 51.22 49.80 51.50 649,036 50.769 2.86%
2001-02-27 0 8.750 8.700 8.750 8.500 8.800 1,739,066 14,914,967 8.5764 49.52 49.23 49.52 48.10 49.80 307,301 48.535 0.57%
2001-02-26 0 8.700 8.500 8.750 8.400 8.750 1,021,000 8,776,940 8.5964 49.23 48.10 49.52 47.54 49.52 180,415 48.649 1.16%
2001-02-23 0 8.600 8.550 8.600 8.300 8.800 2,782,944 23,826,374 8.5616 48.67 48.39 48.67 46.97 49.80 491,759 48.451 1.78%
2001-02-22 0 8.450 8.400 8.450 8.400 8.500 2,031,500 17,300,910 8.5163 47.82 47.54 47.82 47.54 48.10 358,975 48.195 -3.43%
2001-02-21 0 8.750 8.650 8.800 8.500 8.800 2,052,000 17,913,900 8.7300 49.52 48.95 49.80 48.10 49.80 362,598 49.404 2.94%
2001-02-20 0 8.500 8.500 8.550 8.500 8.550 1,302,000 11,031,600 8.4728 48.10 48.10 48.39 48.10 48.39 230,069 47.949 0.59%
2001-02-19 0 8.450 8.400 8.500 8.400 8.500 586,000 4,962,800 8.4689 47.82 47.54 48.10 47.54 48.10 103,549 47.927 0.60%
2001-02-16 0 8.400 8.400 8.500 8.250 8.650 1,296,494 10,931,826 8.4318 47.54 47.54 48.10 46.69 48.95 229,096 47.717 0.00%
2001-02-15 0 8.400 8.350 8.400 8.300 8.400 822,450 6,837,695 8.3138 47.54 47.25 47.54 46.97 47.54 145,331 47.049 0.00%
2001-02-14 0 8.400 8.400 8.450 8.350 8.600 1,426,000 12,122,800 8.5013 47.54 47.54 47.82 47.25 48.67 251,981 48.110 -2.33%
2001-02-13 0 8.600 8.500 8.600 8.500 8.700 362,100 3,137,850 8.6657 48.67 48.10 48.67 48.10 49.23 63,985 49.041 -1.15%
2001-02-12 0 8.700 8.650 8.700 8.550 8.800 3,684,243 31,987,466 8.6822 49.23 48.95 49.23 48.39 49.80 651,023 49.134 0.58%
2001-02-09 0 8.650 8.650 8.700 8.500 8.700 1,465,000 12,595,400 8.5975 48.95 48.95 49.23 48.10 49.23 258,872 48.655 0.00%
2001-02-08 0 8.650 8.600 8.650 8.350 8.700 1,740,059 14,788,784 8.4990 48.95 48.67 48.95 47.25 49.23 307,476 48.097 3.59%
2001-02-07 0 8.350 8.350 8.400 8.150 8.400 2,882,000 23,997,700 8.3268 47.25 47.25 47.54 46.12 47.54 509,263 47.122 2.45%
2001-02-06 0 8.150 8.200 8.250 8.050 8.200 1,205,100 9,751,780 8.0921 46.12 46.41 46.69 45.56 46.41 212,947 45.794 -0.61%
2001-02-05 0 8.200 8.100 8.200 8.050 8.250 1,611,459 13,168,320 8.1717 46.41 45.84 46.41 45.56 46.69 284,752 46.245 -1.80%
2001-02-02 0 8.350 8.350 8.450 8.250 8.700 1,575,360 13,265,216 8.4204 47.25 47.25 47.82 46.69 49.23 278,373 47.653 -5.11%
2001-02-01 0 8.800 8.800 8.850 8.700 8.900 3,525,358 30,958,193 8.7816 49.80 49.80 50.08 49.23 50.37 622,947 49.696 1.15%
2001-01-31 0 8.700 8.700 8.750 8.200 8.800 5,332,029 45,941,410 8.6161 49.23 49.23 49.52 46.41 49.80 942,194 48.760 6.75%
2001-01-30 0 8.150 8.100 8.150 7.900 8.200 4,326,648 34,912,067 8.0691 46.12 45.84 46.12 44.71 46.41 764,539 45.664 1.87%
2001-01-29 0 8.000 7.950 8.000 7.900 8.000 1,132,296 9,013,457 7.9603 45.27 44.99 45.27 44.71 45.27 200,082 45.049 0.00%
2001-01-23 0 8.000 8.000 8.050 7.950 8.200 1,710,331 13,742,865 8.0352 45.27 45.27 45.56 44.99 46.41 302,223 45.473 0.00%
2001-01-22 0 8.000 8.000 8.100 7.950 8.100 4,679,675 37,546,446 8.0233 45.27 45.27 45.84 44.99 45.84 826,920 45.405 1.27%
2001-01-19 0 7.900 7.900 8.000 7.900 8.200 3,552,000 28,399,400 7.9953 44.71 44.71 45.27 44.71 46.41 627,655 45.247 -1.86%
2001-01-18 0 8.050 8.050 8.100 8.000 8.200 1,762,000 14,182,564 8.0491 45.56 45.56 45.84 45.27 46.41 311,353 45.551 0.00%
2001-01-17 0 8.050 8.000 8.050 8.000 8.100 1,313,445 10,543,682 8.0275 45.56 45.27 45.56 45.27 45.84 232,092 45.429 1.90%
2001-01-16 0 7.900 7.900 8.000 7.750 8.000 1,885,360 14,808,149 7.8543 44.71 44.71 45.27 43.86 45.27 333,152 44.449 -1.25%
2001-01-15 0 8.000 7.900 8.000 7.900 8.450 6,606,000 52,809,356 7.9942 45.27 44.71 45.27 44.71 47.82 1,167,310 45.240 -3.61%
2001-01-12 0 8.300 8.250 8.400 7.850 8.550 14,520,002 118,409,017 8.1549 46.97 46.69 47.54 44.42 48.39 2,565,751 46.150 5.73%
2001-01-11 0 7.850 7.850 7.950 7.650 8.150 929,293 7,330,227 7.8880 44.42 44.42 44.99 43.29 46.12 164,210 44.639 -3.68%
2001-01-10 0 8.150 8.150 8.200 7.950 8.300 2,367,198 19,385,852 8.1894 46.12 46.12 46.41 44.99 46.97 418,295 46.345 1.87%
2001-01-09 0 8.000 7.950 8.000 7.900 8.000 4,332,000 34,646,728 7.9979 45.27 44.99 45.27 44.71 45.27 765,484 45.261 0.00%
2001-01-08 0 8.000 7.900 8.000 7.300 8.100 3,628,474 28,665,062 7.9000 45.27 44.71 45.27 41.31 45.84 641,168 44.708 2.56%
2001-01-05 0 7.800 7.750 7.800 7.000 7.900 5,960,520 43,922,012 7.3688 44.14 43.86 44.14 39.61 44.71 1,053,251 41.701 11.43%
2001-01-04 0 7.000 6.700 7.000 6.450 7.050 6,780,076 45,321,848 6.6846 39.61 37.92 39.61 36.50 39.90 1,198,070 37.829 12.00%
2001-01-03 0 6.250 6.250 6.300 6.250 6.350 2,043,120 12,809,332 6.2695 35.37 35.37 35.65 35.37 35.94 361,029 35.480 -1.57%
2001-01-02 0 6.350 6.350 6.450 6.350 6.650 586,000 3,809,000 6.5000 35.94 35.94 36.50 35.94 37.63 103,549 36.785 -4.51%
2000-12-29 0 6.650 6.650 6.700 6.450 6.750 973,421 6,458,023 6.6344 37.63 37.63 37.92 36.50 38.20 172,008 37.545 4.72%
2000-12-28 0 6.350 6.300 6.400 6.200 6.500 1,057,000 6,669,100 6.3095 35.94 35.65 36.22 35.09 36.78 186,777 35.706 -0.78%
2000-12-27 0 6.400 6.300 6.500 6.000 6.550 2,072,542 13,157,120 6.3483 36.22 35.65 36.78 33.95 37.07 366,228 35.926 4.07%
2000-12-22 0 6.150 6.100 6.150 6.050 6.250 1,942,460 11,860,974 6.1062 34.80 34.52 34.80 34.24 35.37 343,242 34.556 0.00%
2000-12-21 0 6.150 6.100 6.150 5.700 6.200 1,689,782 10,215,122 6.0452 34.80 34.52 34.80 32.26 35.09 298,592 34.211 4.24%
2000-12-20 0 5.900 5.900 5.950 5.850 6.200 2,833,000 16,907,180 5.9679 33.39 33.39 33.67 33.11 35.09 500,604 33.774 -7.09%
2000-12-19 0 6.350 6.250 6.350 6.300 6.500 1,632,000 10,383,100 6.3622 35.94 35.37 35.94 35.65 36.78 288,382 36.005 -3.05%
2000-12-18 0 6.550 6.550 6.600 6.500 6.600 125,000 820,100 6.5608 37.07 37.07 37.35 36.78 37.35 22,088 37.129 0.77%
2000-12-15 0 6.500 6.500 6.600 6.450 6.700 1,610,000 10,510,266 6.5281 36.78 36.78 37.35 36.50 37.92 284,494 36.944 -2.99%
2000-12-14 0 6.700 6.700 6.750 6.700 6.850 389,000 2,625,100 6.7483 37.92 37.92 38.20 37.92 38.77 68,738 38.190 -2.90%
2000-12-13 0 6.900 6.900 7.100 6.800 7.050 1,030,251 7,100,782 6.8923 39.05 39.05 40.18 38.48 39.90 182,050 39.005 0.00%
2000-12-12 0 6.900 6.900 7.000 6.850 7.000 706,904 4,883,955 6.9089 39.05 39.05 39.61 38.77 39.61 124,913 39.099 -1.43%
2000-12-11 0 7.000 6.900 7.050 6.900 7.100 290,286 2,038,845 7.0236 39.61 39.05 39.90 39.05 40.18 51,295 39.748 -1.41%
2000-12-08 0 7.100 7.050 7.100 7.050 7.150 200,000 1,420,400 7.1020 40.18 39.90 40.18 39.90 40.46 35,341 40.191 -0.70%
2000-12-07 0 7.150 7.150 7.200 7.150 7.250 288,000 2,061,800 7.1590 40.46 40.46 40.75 40.46 41.03 50,891 40.514 0.00%
2000-12-06 0 7.150 7.100 7.150 7.000 7.250 507,000 3,597,081 7.0948 40.46 40.18 40.46 39.61 41.03 89,589 40.151 1.42%
2000-12-05 0 7.050 6.950 7.050 7.000 7.100 352,000 2,468,500 7.0128 39.90 39.33 39.90 39.61 40.18 62,200 39.686 0.71%
2000-12-04 0 7.000 6.900 7.000 6.900 7.100 850,000 5,923,914 6.9693 39.61 39.05 39.61 39.05 40.18 150,199 39.440 3.70%
2000-12-01 0 6.750 6.750 6.800 6.500 6.750 1,084,541 7,191,931 6.6313 38.20 38.20 38.48 36.78 38.20 191,643 37.528 3.85%
2000-11-30 0 6.500 6.500 6.550 6.450 6.850 1,316,000 8,596,800 6.5325 36.78 36.78 37.07 36.50 38.77 232,543 36.969 -4.41%
2000-11-29 0 6.800 6.800 6.850 6.750 6.950 726,000 4,967,712 6.8426 38.48 38.48 38.77 38.20 39.33 128,288 38.723 -2.86%
2000-11-28 0 7.000 6.950 7.000 6.900 7.200 614,000 4,317,000 7.0309 39.61 39.33 39.61 39.05 40.75 108,497 39.789 2.19%
2000-11-27 0 6.850 6.800 6.950 6.700 7.100 515,000 3,574,000 6.9398 38.77 38.48 39.33 37.92 40.18 91,003 39.273 -2.14%
2000-11-24 0 7.000 6.950 7.000 6.950 7.400 422,000 2,956,500 7.0059 39.61 39.33 39.61 39.33 41.88 74,569 39.648 0.00%
2000-11-23 0 7.000 6.950 7.000 6.900 7.350 1,348,000 9,555,118 7.0884 39.61 39.33 39.61 39.05 41.59 238,198 40.114 -4.76%
2000-11-22 0 7.350 7.350 7.400 7.350 7.700 440,000 3,261,100 7.4116 41.59 41.59 41.88 41.59 43.58 77,750 41.943 -4.55%
2000-11-21 0 7.700 7.550 7.700 7.550 7.700 314,000 2,393,300 7.6220 43.58 42.73 43.58 42.73 43.58 55,485 43.134 -0.65%
2000-11-20 0 7.750 7.700 7.750 7.700 7.800 822,200 6,383,384 7.7638 43.86 43.58 43.86 43.58 44.14 145,287 43.937 -2.52%
2000-11-17 0 7.950 7.700 7.950 7.600 7.950 1,186,683 9,215,671 7.7659 44.99 43.58 44.99 43.01 44.99 209,692 43.949 4.61%
2000-11-16 0 7.600 7.550 7.600 7.450 7.850 1,504,500 11,645,720 7.7406 43.01 42.73 43.01 42.16 44.42 265,852 43.805 -3.04%
2000-11-15 0 7.950 7.850 7.950 7.750 8.000 1,063,175 8,386,330 7.8880 44.36 43.80 44.36 43.24 44.64 190,552 44.011 3.92%
2000-11-14 0 7.650 7.650 7.700 7.600 7.800 522,000 4,018,928 7.6991 42.68 42.68 42.96 42.40 43.52 93,558 42.957 0.00%
2000-11-13 0 7.650 7.650 7.700 7.550 7.700 610,000 4,760,300 7.8038 42.68 42.68 42.96 42.12 42.96 109,330 43.541 -2.55%
2000-11-10 0 7.850 7.800 7.850 7.800 8.000 924,000 7,314,640 7.9163 43.80 43.52 43.80 43.52 44.64 165,608 44.168 -0.63%
2000-11-09 0 7.900 7.700 7.950 7.600 7.950 1,094,000 8,599,610 7.8607 44.08 42.96 44.36 42.40 44.36 196,077 43.858 3.27%
2000-11-08 0 7.650 7.650 7.700 7.400 8.000 1,394,000 10,718,290 7.6889 42.68 42.68 42.96 41.29 44.64 249,846 42.900 -3.16%
2000-11-07 0 7.900 7.850 7.900 7.850 8.100 4,682,135 37,181,047 7.9410 44.08 43.80 44.08 43.80 45.19 839,177 44.307 -1.86%
2000-11-06 0 8.050 8.000 8.050 7.900 8.050 2,910,343 23,252,441 7.9896 44.91 44.64 44.91 44.08 44.91 521,620 44.577 0.00%
2000-11-03 0 8.050 8.000 8.150 7.500 8.150 5,641,000 44,759,000 7.9346 44.91 44.64 45.47 41.85 45.47 1,011,034 44.271 9.52%
2000-11-02 0 7.350 7.300 7.400 6.950 7.500 3,018,000 21,883,678 7.2511 41.01 40.73 41.29 38.78 41.85 540,915 40.457 1.38%
2000-11-01 0 7.250 7.200 7.250 6.850 7.350 2,941,000 20,945,620 7.1219 40.45 40.17 40.45 38.22 41.01 527,114 39.736 8.21%
2000-10-31 0 6.700 6.700 6.750 6.600 6.750 1,677,000 11,137,474 6.6413 37.38 37.38 37.66 36.82 37.66 300,568 37.055 1.52%
2000-10-30 0 6.600 6.550 6.600 6.300 6.600 392,000 2,557,460 6.5241 36.82 36.55 36.82 35.15 36.82 70,258 36.401 3.94%
2000-10-27 0 6.350 6.350 6.400 6.350 6.700 598,000 3,901,377 6.5240 35.43 35.43 35.71 35.43 37.38 107,179 36.400 -0.78%
2000-10-26 0 6.400 6.400 6.450 6.350 6.700 974,000 6,285,600 6.4534 35.71 35.71 35.99 35.43 37.38 174,570 36.006 -5.88%
2000-10-25 0 6.800 6.600 6.800 6.700 6.850 482,500 3,267,300 6.7716 37.94 36.82 37.94 37.38 38.22 86,478 37.782 0.00%
2000-10-24 0 6.800 6.600 6.800 6.500 6.800 400,000 2,674,726 6.6868 37.94 36.82 37.94 36.27 37.94 71,692 37.309 3.03%
2000-10-23 0 6.600 6.550 6.600 6.450 6.600 742,000 4,840,600 6.5237 36.82 36.55 36.82 35.99 36.82 132,988 36.399 2.33%
2000-10-20 0 6.450 6.400 6.500 6.350 6.650 1,312,000 8,426,600 6.4227 35.99 35.71 36.27 35.43 37.10 235,149 35.835 2.38%
2000-10-19 0 6.300 6.300 6.350 6.250 6.400 1,654,402 10,426,132 6.3021 35.15 35.15 35.43 34.87 35.71 296,518 35.162 -3.82%
2000-10-18 0 6.550 6.450 6.700 6.250 7.050 4,248,026 28,625,339 6.7385 36.55 35.99 37.38 34.87 39.34 761,372 37.597 -9.66%
2000-10-17 0 7.250 7.200 7.250 6.900 7.350 6,857,050 48,393,345 7.0575 40.45 40.17 40.45 38.50 41.01 1,228,986 39.377 4.32%
2000-10-16 0 6.950 6.900 6.950 6.600 7.000 1,630,000 11,132,700 6.8299 38.78 38.50 38.78 36.82 39.06 292,144 38.107 8.59%
2000-10-13 0 6.400 6.400 6.450 6.250 6.400 1,182,500 7,548,100 6.3832 35.71 35.71 35.99 34.87 35.71 211,939 35.614 -3.76%
2000-10-12 0 6.650 6.600 6.700 6.200 6.700 2,381,094 15,519,483 6.5178 37.10 36.82 37.38 34.59 37.38 426,762 36.366 0.76%
2000-10-11 0 6.600 6.500 6.600 6.550 6.850 2,798,650 18,623,595 6.6545 36.82 36.27 36.82 36.55 38.22 501,601 37.128 -3.65%
2000-10-10 0 6.850 6.800 6.850 6.600 6.850 1,426,000 9,648,900 6.7664 38.22 37.94 38.22 36.82 38.22 255,581 37.753 0.74%
2000-10-09 0 6.800 6.550 6.800 6.450 6.850 3,427,000 23,151,100 6.7555 37.94 36.55 37.94 35.99 38.22 614,220 37.692 5.43%
2000-10-05 0 6.450 6.400 6.500 6.300 6.850 6,283,000 42,787,195 6.8100 35.99 35.71 36.27 35.15 38.22 1,126,099 37.996 -4.44%
2000-10-04 0 6.750 6.750 6.800 6.600 7.100 4,855,453 33,587,667 6.9175 37.66 37.66 37.94 36.82 39.61 870,241 38.596 -0.74%
2000-10-03 0 6.800 6.750 6.800 6.300 6.850 2,895,254 19,131,175 6.6078 37.94 37.66 37.94 35.15 38.22 518,915 36.868 6.25%
2000-09-29 0 6.400 6.400 6.700 6.150 6.900 9,961,127 66,599,008 6.6859 35.71 35.71 37.38 34.31 38.50 1,785,329 37.304 4.07%
2000-09-28 0 6.150 6.150 6.200 5.550 6.350 3,643,000 22,094,900 6.0650 34.31 34.31 34.59 30.97 35.43 652,933 33.839 9.82%
2000-09-27 0 5.600 5.500 5.600 5.100 5.650 3,259,002 17,729,448 5.4401 31.24 30.69 31.24 28.46 31.52 584,110 30.353 6.67%
2000-09-26 0 5.250 5.250 5.350 5.200 5.400 1,790,000 9,426,068 5.2660 29.29 29.29 29.85 29.01 30.13 320,821 29.381 -3.67%
2000-09-25 0 5.450 5.450 5.500 5.200 5.750 6,004,000 32,966,510 5.4908 30.41 30.41 30.69 29.01 32.08 1,076,094 30.635 9.00%
2000-09-22 0 5.000 4.950 5.000 4.700 5.600 6,567,777 32,816,763 4.9966 27.90 27.62 27.90 26.22 31.24 1,177,140 27.878 5.82%
2000-09-21 0 4.725 4.700 4.750 4.400 4.825 3,828,256 17,794,546 4.6482 26.36 26.22 26.50 24.55 26.92 686,137 25.934 5.00%
2000-09-20 0 4.500 4.450 4.500 4.400 4.600 3,671,500 16,205,988 4.4140 25.11 24.83 25.11 24.55 25.67 658,041 24.628 3.45%
2000-09-19 0 4.350 4.350 4.425 4.200 4.550 3,616,800 15,567,440 4.3042 24.27 24.27 24.69 23.43 25.39 648,238 24.015 -4.40%
2000-09-18 0 4.550 4.550 4.600 4.550 5.200 1,706,745 8,218,472 4.8153 25.39 25.39 25.67 25.39 29.01 305,899 26.867 -14.15%
2000-09-15 0 5.300 5.250 5.300 5.200 5.300 1,130,000 5,972,700 5.2856 29.57 29.29 29.57 29.01 29.57 202,529 29.491 0.95%
2000-09-14 0 5.250 5.250 5.350 5.200 5.550 1,506,621 8,137,046 5.4009 29.29 29.29 29.85 29.01 30.97 270,031 30.134 -4.55%
2000-09-12 0 5.500 5.450 5.550 5.350 6.000 2,454,000 13,601,700 5.5427 30.69 30.41 30.97 29.85 33.48 439,829 30.925 -6.78%
2000-09-11 0 5.900 5.900 5.950 5.900 6.050 1,660,000 9,831,950 5.9229 32.92 32.92 33.20 32.92 33.76 297,521 33.046 -3.28%
2000-09-08 0 6.100 6.050 6.150 6.050 6.350 772,000 4,779,100 6.1905 34.03 33.76 34.31 33.76 35.43 138,365 34.540 -2.40%
2000-09-07 0 6.250 6.250 6.300 6.250 6.350 1,062,000 6,655,400 6.2669 34.87 34.87 35.15 34.87 35.43 190,342 34.966 -0.79%
2000-09-06 0 6.300 6.300 6.350 6.300 6.400 1,342,000 8,494,500 6.3297 35.15 35.15 35.43 35.15 35.71 240,526 35.316 -0.79%
2000-09-05 0 6.350 6.350 6.400 6.200 6.400 782,000 4,893,700 6.2579 35.43 35.43 35.71 34.59 35.71 140,158 34.916 2.42%
2000-09-04 0 6.200 6.200 6.250 6.200 6.450 1,210,000 7,664,716 6.3345 34.59 34.59 34.87 34.59 35.99 216,868 35.343 -1.59%
2000-09-01 0 6.300 6.300 6.350 5.900 6.300 2,930,100 17,645,741 6.0222 35.15 35.15 35.43 32.92 35.15 525,161 33.601 3.28%
2000-08-31 0 6.100 6.100 6.150 6.050 6.150 2,816,000 17,200,540 6.1081 34.03 34.03 34.31 33.76 34.31 504,710 34.080 -0.81%
2000-08-30 0 6.150 6.150 6.200 6.100 6.400 1,766,000 10,966,400 6.2097 34.31 34.31 34.59 34.03 35.71 316,519 34.647 -3.91%
2000-08-29 0 6.400 6.400 6.450 6.400 6.550 273,002 1,770,212 6.4842 35.71 35.71 35.99 35.71 36.55 48,930 36.178 0.79%
2000-08-28 0 6.350 6.300 6.350 6.350 6.400 472,000 3,011,200 6.3797 35.43 35.15 35.43 35.43 35.71 84,596 35.595 -0.78%
2000-08-25 0 6.400 6.350 6.400 6.350 6.500 725,000 4,652,500 6.4172 35.71 35.43 35.71 35.43 36.27 129,941 35.805 -0.78%
2000-08-24 0 6.450 6.450 6.500 6.450 6.800 2,379,000 15,475,800 6.5052 35.99 35.99 36.27 35.99 37.94 426,387 36.295 -2.27%
2000-08-23 0 6.600 6.550 6.600 6.550 6.950 3,012,000 20,014,000 6.6448 36.82 36.55 36.82 36.55 38.78 539,839 37.074 -4.35%
2000-08-22 0 6.900 6.900 7.000 6.800 7.000 1,946,000 13,406,400 6.8892 38.50 38.50 39.06 37.94 39.06 348,781 38.438 -2.13%
2000-08-21 0 7.050 7.000 7.100 6.900 7.200 4,446,141 31,398,817 7.0620 39.34 39.06 39.61 38.50 40.17 796,880 39.402 4.44%
2000-08-18 0 6.750 6.750 6.800 6.700 7.100 3,457,130 24,077,260 6.9645 37.66 37.66 37.94 37.38 39.61 619,620 38.858 -2.88%
2000-08-17 0 6.950 6.900 6.950 6.700 7.050 3,087,000 21,412,300 6.9363 38.78 38.50 38.78 37.38 39.34 553,282 38.701 3.73%
2000-08-16 0 6.700 6.650 6.750 6.200 7.000 2,204,040 14,758,772 6.6962 37.38 37.10 37.66 34.59 39.06 395,029 37.361 -4.29%
2000-08-15 0 7.000 7.000 7.150 7.000 7.350 1,838,000 13,062,968 7.1072 39.06 39.06 39.89 39.06 41.01 329,424 39.654 -2.10%
2000-08-14 0 7.150 7.100 7.200 7.000 7.150 1,270,917 8,977,595 7.0639 39.89 39.61 40.17 39.06 39.89 227,786 39.412 0.70%
2000-08-11 0 7.100 7.000 7.100 6.950 7.200 2,627,000 18,594,750 7.0783 39.61 39.06 39.61 38.78 40.17 470,836 39.493 0.00%
2000-08-10 0 7.100 7.100 7.150 6.650 7.100 1,744,200 12,048,660 6.9078 39.61 39.61 39.89 37.10 39.61 312,612 38.542 6.77%
2000-08-09 0 6.650 6.600 6.750 6.450 6.800 2,524,000 16,664,536 6.6024 37.10 36.82 37.66 35.99 37.94 452,375 36.838 -2.21%
2000-08-08 0 6.800 6.600 6.800 6.550 6.900 2,418,000 16,235,750 6.7145 37.94 36.82 37.94 36.55 38.50 433,377 37.463 -1.45%
2000-08-07 0 6.900 6.850 6.900 6.850 7.100 3,107,800 21,721,650 6.9894 38.50 38.22 38.50 38.22 39.61 557,010 38.997 -1.43%
2000-08-04 0 7.000 6.950 7.000 7.000 7.250 2,884,000 20,215,200 7.0094 39.06 38.78 39.06 39.06 40.45 516,898 39.109 -4.11%
2000-08-03 0 7.300 7.250 7.300 7.250 7.600 1,160,000 8,484,600 7.3143 40.73 40.45 40.73 40.45 42.40 207,906 40.810 -3.95%
2000-08-02 0 7.600 7.350 7.600 7.250 7.600 3,312,000 24,375,036 7.3596 42.40 41.01 42.40 40.45 42.40 593,608 41.062 -0.65%
2000-08-01 0 7.650 7.600 7.650 7.200 7.650 2,854,000 20,691,032 7.2498 42.68 42.40 42.68 40.17 42.68 511,521 40.450 6.25%
2000-07-31 0 7.200 7.100 7.300 6.850 7.200 233,316 1,633,579 7.0016 40.17 39.61 40.73 38.22 40.17 41,817 39.065 2.86%
2000-07-28 0 7.000 7.000 7.100 6.900 7.150 1,104,800 7,783,010 7.0447 39.06 39.06 39.61 38.50 39.89 198,013 39.306 1.45%
2000-07-27 0 6.900 6.900 6.950 6.900 7.050 1,254,000 8,738,500 6.9685 38.50 38.50 38.78 38.50 39.34 224,754 38.880 -0.72%
2000-07-26 0 6.950 6.950 7.000 6.900 7.300 2,565,000 18,024,700 7.0272 38.78 38.78 39.06 38.50 40.73 459,724 39.208 -4.14%
2000-07-25 0 7.250 7.200 7.300 7.250 7.650 810,000 5,942,100 7.3359 40.45 40.17 40.73 40.45 42.68 145,176 40.930 -3.97%
2000-07-24 0 7.550 7.500 7.550 7.400 7.600 2,087,000 15,735,332 7.5397 42.12 41.85 42.12 41.29 42.40 374,052 42.067 1.34%
2000-07-21 0 7.450 7.500 7.550 7.400 7.550 1,579,400 11,812,730 7.4793 41.57 41.85 42.12 41.29 42.12 283,075 41.730 1.36%
2000-07-20 0 7.350 7.350 7.400 7.250 7.600 1,292,242 9,569,771 7.4056 41.01 41.01 41.29 40.45 42.40 231,608 41.319 -2.65%
2000-07-19 0 7.550 7.500 7.550 7.550 7.650 1,000,211 7,578,261 7.5767 42.12 41.85 42.12 42.12 42.68 179,267 42.274 -2.58%
2000-07-18 0 7.750 7.700 7.750 7.550 7.850 840,000 6,466,920 7.6987 43.24 42.96 43.24 42.12 43.80 150,553 42.954 3.33%
2000-07-17 0 7.500 7.450 7.500 7.400 7.600 1,169,000 8,774,900 7.5063 41.85 41.57 41.85 41.29 42.40 209,519 41.881 -1.32%
2000-07-14 0 7.600 7.550 7.600 7.550 7.700 814,323 6,217,258 7.6349 42.40 42.12 42.40 42.12 42.96 145,951 42.598 1.33%
2000-07-13 0 7.500 7.500 7.600 7.400 7.850 3,640,000 27,412,100 7.5308 41.85 41.85 42.40 41.29 43.80 652,396 42.018 -3.85%
2000-07-12 0 7.800 7.800 7.900 7.750 8.050 1,564,000 12,321,900 7.8785 43.52 43.52 44.08 43.24 44.91 280,315 43.957 -1.89%
2000-07-11 0 7.950 7.850 7.950 7.850 8.300 1,714,107 13,802,809 8.0525 44.36 43.80 44.36 43.80 46.31 307,219 44.928 -4.22%
2000-07-10 0 8.300 8.250 8.300 8.200 8.500 1,923,138 16,038,326 8.3397 46.31 46.03 46.31 45.75 47.43 344,683 46.531 -1.19%
2000-07-07 0 8.400 8.350 8.400 8.350 8.500 1,428,000 12,040,100 8.4314 46.87 46.59 46.87 46.59 47.43 255,940 47.043 -0.59%
2000-07-06 0 8.450 8.450 8.500 8.350 8.500 1,734,000 14,660,600 8.4548 47.15 47.15 47.43 46.59 47.43 310,784 47.173 2.42%
2000-07-05 0 8.250 8.250 8.300 8.250 8.400 1,080,000 8,970,250 8.3058 46.03 46.03 46.31 46.03 46.87 193,568 46.342 -0.60%
2000-07-04 0 8.300 8.250 8.300 8.100 8.350 1,032,000 8,504,900 8.2412 46.31 46.03 46.31 45.19 46.59 184,965 45.981 0.61%
2000-07-03 0 8.250 8.100 8.250 8.050 8.300 1,016,533 8,335,943 8.2004 46.03 45.19 46.03 44.91 46.31 182,193 45.753 1.85%
2000-06-30 0 8.100 8.000 8.100 7.650 8.200 3,120,663 25,110,258 8.0464 45.19 44.64 45.19 42.68 45.75 559,315 44.895 5.88%
2000-06-29 0 7.650 7.500 7.650 7.200 7.700 4,169,389 31,329,608 7.5142 42.68 41.85 42.68 40.17 42.96 747,278 41.925 -2.55%
2000-06-28 1 7.850 - - - - 0 0 - 43.80 - - - - 0 - 0.00%
2000-06-27 0 7.850 7.850 7.900 7.500 7.900 2,819,546 21,647,378 7.6776 43.80 43.80 44.08 41.85 44.08 505,346 42.837 5.37%
2000-06-26 0 7.450 7.350 7.450 7.300 7.850 2,314,100 17,362,370 7.5029 41.57 41.01 41.57 40.73 43.80 414,755 41.862 -4.49%
2000-06-23 0 7.800 7.750 7.800 7.400 7.800 2,116,379 16,319,444 7.7110 43.52 43.24 43.52 41.29 43.52 379,318 43.023 0.00%
2000-06-22 0 7.800 7.800 7.950 7.800 8.100 4,596,000 36,598,610 7.9631 43.52 43.52 44.36 43.52 45.19 823,739 44.430 -3.70%
2000-06-21 0 8.100 8.050 8.100 7.950 8.300 6,223,900 50,795,548 8.1614 45.19 44.91 45.19 44.36 46.31 1,115,507 45.536 -1.82%
2000-06-20 0 8.250 8.200 8.250 8.200 8.450 712,000 5,895,672 8.2804 46.03 45.75 46.03 45.75 47.15 127,611 46.200 -1.20%
2000-06-19 0 8.350 8.350 8.400 8.350 8.450 1,138,000 9,545,256 8.3877 46.59 46.59 46.87 46.59 47.15 203,963 46.799 -0.60%
2000-06-16 0 8.400 8.350 8.400 8.250 8.500 496,000 4,137,200 8.3411 46.87 46.59 46.87 46.03 47.43 88,898 46.539 -1.18%
2000-06-15 0 8.500 8.500 8.550 8.450 8.550 826,000 7,010,600 8.4874 47.43 47.43 47.70 47.15 47.70 148,044 47.355 0.00%
2000-06-14 0 8.500 8.500 8.550 8.350 8.500 1,108,000 9,355,900 8.4440 47.43 47.43 47.70 46.59 47.43 198,586 47.112 1.19%
2000-06-13 0 8.400 8.350 8.400 8.250 8.550 2,430,754 20,402,783 8.3936 46.87 46.59 46.87 46.03 47.70 435,663 46.832 -1.18%
2000-06-12 0 8.500 8.500 8.550 8.400 8.600 3,716,000 31,545,046 8.4890 47.43 47.43 47.70 46.87 47.98 666,017 47.364 2.41%
2000-06-09 0 8.300 8.300 8.350 8.050 8.350 6,083,868 49,972,170 8.2139 46.31 46.31 46.59 44.91 46.59 1,090,409 45.829 2.47%
2000-06-08 0 8.100 8.100 8.150 8.050 8.200 1,480,000 12,006,608 8.1126 45.19 45.19 45.47 44.91 45.75 265,260 45.264 -2.41%
2000-06-07 0 8.300 8.200 8.350 7.950 8.500 4,599,481 37,569,530 8.1682 46.31 45.75 46.59 44.36 47.43 824,363 45.574 -2.35%
2000-06-05 0 8.500 8.400 8.500 8.500 8.800 2,453,000 21,021,583 8.5697 47.43 46.87 47.43 47.43 49.10 439,650 47.814 1.80%
2000-06-02 0 8.350 8.250 8.350 8.100 8.550 2,458,457 20,121,390 8.1846 46.59 46.03 46.59 45.19 47.70 440,628 45.665 3.09%
2000-06-01 0 8.100 8.050 8.100 7.950 8.150 5,909,868 47,448,362 8.0287 45.19 44.91 45.19 44.36 45.47 1,059,223 44.795 2.53%
2000-05-31 0 7.900 7.850 7.900 7.600 9.000 9,818,561 80,679,452 8.2170 44.08 43.80 44.08 42.40 50.21 1,759,777 45.846 -4.24%
2000-05-30 0 8.250 8.200 8.250 8.150 8.500 3,853,000 31,959,200 8.2946 46.03 45.75 46.03 45.47 47.43 690,572 46.279 1.23%
2000-05-29 0 8.150 8.150 8.200 7.300 8.200 6,357,000 50,298,069 7.9122 45.47 45.47 45.75 40.73 45.75 1,139,362 44.146 5.16%
2000-05-26 0 7.750 7.700 7.750 7.650 8.050 4,886,452 38,089,867 7.7950 43.24 42.96 43.24 42.68 44.91 875,797 43.492 -3.73%
2000-05-25 0 8.050 8.000 8.100 7.650 8.700 3,594,800 29,241,404 8.1344 44.91 44.64 45.19 42.68 48.54 644,294 45.385 -6.94%
2000-05-24 0 8.650 8.600 8.650 8.500 9.600 1,100,004 9,648,236 8.7711 48.26 47.98 48.26 47.43 53.56 197,153 48.938 -8.95%
2000-05-23 1 9.500 9.450 9.600 9.200 9.500 868,343 8,135,017 9.3684 53.00 52.73 53.56 51.33 53.00 155,633 52.271 2.70%
2000-05-22 0 9.250 9.100 9.300 9.100 9.400 2,407,000 22,459,202 9.3308 51.61 50.77 51.89 50.77 52.45 431,406 52.061 -0.54%
2000-05-19 0 9.300 9.300 9.450 8.800 10.30 3,110,300 29,484,645 9.4797 51.89 51.89 52.73 49.10 57.47 557,458 52.891 -3.13%
2000-05-18 0 9.600 9.600 9.850 8.600 9.950 3,953,585 37,524,158 9.4912 53.56 53.56 54.96 47.98 55.52 708,599 52.955 11.63%
2000-05-17 0 8.600 8.550 8.600 8.250 8.650 314,000 2,649,800 8.4389 47.98 47.70 47.98 46.03 48.26 56,278 47.084 4.24%
2000-05-16 0 8.250 8.250 8.300 8.050 8.250 304,000 2,480,700 8.1602 46.03 46.03 46.31 44.91 46.03 54,486 45.529 1.23%
2000-05-15 0 8.150 8.100 8.150 7.950 8.300 568,766 4,617,971 8.1193 45.47 45.19 45.47 44.36 46.31 101,940 45.301 1.24%
2000-05-12 0 8.050 8.000 8.050 8.000 8.550 1,294,000 10,658,400 8.2368 44.91 44.64 44.91 44.64 47.70 231,923 45.957 -4.17%
2000-05-10 0 8.400 8.350 8.400 8.250 8.600 402,000 3,330,846 8.2857 46.87 46.59 46.87 46.03 47.98 72,050 46.229 1.82%
2000-05-09 0 8.250 8.200 8.250 8.150 8.900 1,425,000 11,849,390 8.3154 46.03 45.75 46.03 45.47 49.66 255,402 46.395 0.00%
2000-05-08 0 8.250 8.200 8.250 8.150 8.650 1,395,000 11,658,550 8.3574 46.03 45.75 46.03 45.47 48.26 250,025 46.629 -1.79%
2000-05-05 0 8.400 8.250 8.400 8.150 8.650 1,574,840 13,183,928 8.3716 46.87 46.03 46.87 45.47 48.26 282,258 46.709 1.20%
2000-05-04 0 8.300 8.250 8.300 8.300 8.800 1,417,800 11,929,110 8.4138 46.31 46.03 46.31 46.31 49.10 254,112 46.944 -1.78%
2000-05-03 0 8.450 8.400 8.600 8.200 8.600 1,256,000 10,576,870 8.4211 47.15 46.87 47.98 45.75 47.98 225,112 46.985 3.05%
2000-05-02 0 8.200 8.150 8.200 8.100 8.300 5,630,844 45,993,547 8.1681 45.75 45.47 45.75 45.19 46.31 1,009,214 45.574 -1.20%
2000-04-28 0 8.300 8.250 8.350 8.250 8.550 1,684,000 13,988,800 8.3069 46.31 46.03 46.59 46.03 47.70 301,823 46.348 -1.19%
2000-04-27 0 8.400 8.300 8.400 7.850 8.400 683,500 5,561,225 8.1364 46.87 46.31 46.87 43.80 46.87 122,503 45.396 -1.18%
2000-04-26 0 8.500 8.450 8.500 8.500 9.200 670,000 5,884,600 8.7830 47.43 47.15 47.43 47.43 51.33 120,084 49.004 -7.61%
2000-04-25 0 9.200 9.150 9.300 8.900 9.550 1,589,486 14,876,070 9.3590 51.33 51.05 51.89 49.66 53.28 284,883 52.218 2.22%
2000-04-20 0 9.000 9.000 9.050 8.800 9.800 1,482,013 13,833,318 9.3341 50.21 50.21 50.49 49.10 54.68 265,621 52.079 -5.26%
2000-04-19 0 9.500 9.200 9.700 8.500 9.700 1,989,445 17,270,330 8.6810 53.00 51.33 54.12 47.43 54.12 356,567 48.435 13.10%
2000-04-18 0 8.400 8.350 8.400 8.100 8.700 1,826,336 15,176,208 8.3096 46.87 46.59 46.87 45.19 48.54 327,333 46.363 9.09%
2000-04-17 0 7.700 7.700 7.800 7.500 8.000 581,000 4,600,466 7.9182 42.96 42.96 43.52 41.85 44.64 104,132 44.179 -6.67%
2000-04-14 0 8.250 8.250 8.350 8.000 8.550 2,649,963 21,880,190 8.2568 46.03 46.03 46.59 44.64 47.70 474,952 46.068 3.13%
2000-04-13 0 8.000 7.950 8.000 7.800 8.100 2,676,000 21,226,760 7.9323 44.64 44.36 44.64 43.52 45.19 479,618 44.258 2.56%
2000-04-12 0 7.800 7.700 7.800 7.800 7.850 534,000 4,190,200 7.8468 43.52 42.96 43.52 43.52 43.80 95,709 43.781 -0.64%
2000-04-11 0 7.850 7.850 7.900 7.500 7.900 1,720,000 13,431,700 7.8091 43.80 43.80 44.08 41.85 44.08 308,275 43.571 4.67%
2000-04-10 0 7.500 7.500 7.550 7.500 7.600 1,612,000 12,106,696 7.5104 41.85 41.85 42.12 41.85 42.40 288,918 41.904 1.35%
2000-04-07 0 7.400 7.300 7.500 7.400 7.850 2,132,000 15,975,700 7.4933 41.29 40.73 41.85 41.29 43.80 382,117 41.808 -3.90%
2000-04-06 0 7.700 7.700 7.800 7.700 7.800 550,000 4,294,200 7.8076 42.96 42.96 43.52 42.96 43.52 98,576 43.562 -1.28%
2000-04-05 0 7.800 7.700 7.800 7.500 8.100 2,081,000 16,147,700 7.7596 43.52 42.96 43.52 41.85 45.19 372,977 43.294 4.00%
2000-04-03 0 7.500 7.500 7.550 7.450 7.600 1,197,200 8,986,560 7.5063 41.85 41.85 42.12 41.57 42.40 214,574 41.881 -1.32%
2000-03-31 0 7.600 7.550 7.600 7.500 7.650 471,000 3,554,800 7.5473 42.40 42.12 42.40 41.85 42.68 84,417 42.110 1.33%
2000-03-30 0 7.500 7.500 7.550 7.500 7.600 2,033,000 15,342,286 7.5466 41.85 41.85 42.12 41.85 42.40 364,374 42.106 -0.66%
2000-03-29 0 7.550 7.550 7.600 7.550 7.700 1,649,800 12,493,900 7.5730 42.12 42.12 42.40 42.12 42.96 295,693 42.253 0.67%
2000-03-28 0 7.500 7.500 7.600 7.450 7.700 1,782,000 13,453,662 7.5498 41.85 41.85 42.40 41.57 42.96 319,387 42.123 -2.60%
2000-03-27 0 7.700 7.600 7.700 7.600 7.700 2,792,000 21,327,840 7.6389 42.96 42.40 42.96 42.40 42.96 500,409 42.621 1.32%
2000-03-24 0 7.600 7.550 7.600 7.500 8.000 5,407,434 41,380,640 7.6525 42.40 42.12 42.40 41.85 44.64 969,172 42.697 -3.80%
2000-03-23 0 7.900 7.850 7.900 7.800 8.050 806,000 6,392,666 7.9313 44.08 43.80 44.08 43.52 44.91 144,459 44.252 -0.15%
2000-03-22 0 7.950 7.950 8.000 7.900 8.050 760,000 6,109,400 8.0387 44.14 44.14 44.42 43.87 44.70 136,869 44.637 0.63%
2000-03-21 0 7.900 7.750 7.900 7.950 8.150 793,000 6,422,700 8.0992 43.87 43.03 43.87 44.14 45.26 142,812 44.973 -2.47%
2000-03-20 0 8.100 8.000 8.150 7.700 8.100 298,000 2,411,400 8.0919 44.98 44.42 45.26 42.76 44.98 53,667 44.933 -0.61%
2000-03-17 0 8.150 8.050 8.150 7.900 8.150 356,473 2,873,530 8.0610 45.26 44.70 45.26 43.87 45.26 64,197 44.761 -1.21%
2000-03-16 0 8.250 8.100 8.250 7.750 8.350 2,503,000 19,914,408 7.9562 45.81 44.98 45.81 43.03 46.37 450,766 44.179 6.45%
2000-03-15 0 7.750 7.750 - 7.500 7.800 2,377,000 18,170,608 7.6443 43.03 43.03 - 41.65 43.31 428,075 42.447 3.33%
2000-03-14 0 7.500 7.500 7.550 7.500 7.600 1,430,697 10,744,158 7.5097 41.65 41.65 41.92 41.65 42.20 257,655 41.700 0.00%
2000-03-13 0 7.500 7.500 7.550 7.500 7.550 410,000 3,079,600 7.5112 41.65 41.65 41.92 41.65 41.92 73,837 41.708 -1.32%
2000-03-10 0 7.600 7.700 7.800 7.600 7.900 396,000 3,096,954 7.8206 42.20 42.76 43.31 42.20 43.87 71,316 43.426 -2.56%
2000-03-09 0 7.800 7.500 7.850 7.500 8.000 734,100 5,804,240 7.9066 43.31 41.65 43.59 41.65 44.42 132,204 43.904 -2.50%
2000-03-08 0 8.000 7.900 8.100 7.800 8.300 301,768 2,379,230 7.8843 44.42 43.87 44.98 43.31 46.09 54,346 43.780 2.56%
2000-03-07 0 7.800 7.700 8.200 7.600 8.100 5,359,000 40,778,084 7.6093 43.31 42.76 45.53 42.20 44.98 965,104 42.253 2.63%
2000-03-06 0 7.600 7.600 7.800 7.000 8.000 3,297,504 25,662,612 7.7824 42.20 42.20 43.31 38.87 44.42 593,849 43.214 -1.30%
2000-03-03 0 7.700 - 7.800 7.600 8.700 1,354,107 11,181,256 8.2573 42.76 - 43.31 42.20 48.31 243,862 45.851 -9.41%
2000-03-02 0 8.500 - 8.600 8.100 9.100 2,647,000 22,776,390 8.6046 47.20 - 47.75 44.98 50.53 476,699 47.779 4.94%
2000-03-01 0 8.100 8.100 8.200 7.500 8.200 2,061,593 16,103,528 7.8112 44.98 44.98 45.53 41.65 45.53 371,273 43.374 8.72%
2000-02-29 0 7.450 7.450 7.500 7.400 7.500 346,500 2,581,450 7.4501 41.37 41.37 41.65 41.09 41.65 62,401 41.369 1.36%
2000-02-28 0 7.350 7.350 7.400 7.350 7.550 1,113,981 8,331,366 7.4789 40.81 40.81 41.09 40.81 41.92 200,617 41.529 -1.34%
2000-02-25 0 7.450 7.350 7.500 7.000 7.550 1,550,000 11,099,386 7.1609 41.37 40.81 41.65 38.87 41.92 279,140 39.763 7.19%
2000-02-24 0 6.950 6.850 6.950 6.550 7.050 971,000 6,556,900 6.7527 38.59 38.04 38.59 36.37 39.15 174,868 37.496 3.73%
2000-02-23 0 6.700 6.700 6.800 6.700 7.200 888,577 6,150,635 6.9219 37.20 37.20 37.76 37.20 39.98 160,024 38.436 -2.90%
2000-02-22 0 6.900 6.850 6.900 6.850 7.350 946,000 6,732,248 7.1165 38.31 38.04 38.31 38.04 40.81 170,366 39.516 -6.12%
2000-02-21 0 7.350 7.300 7.400 7.250 7.500 463,200 3,415,030 7.3727 40.81 40.54 41.09 40.26 41.65 83,418 40.939 -1.34%
2000-02-18 0 7.450 7.350 7.600 7.450 7.900 666,134 5,144,678 7.7232 41.37 40.81 42.20 41.37 43.87 119,964 42.885 1.36%
2000-02-17 0 7.350 7.350 7.450 7.350 7.450 417,800 3,074,572 7.3590 40.81 40.81 41.37 40.81 41.37 75,242 40.863 0.00%
2000-02-16 0 7.350 7.350 7.500 7.100 7.500 771,984 5,580,590 7.2289 40.81 40.81 41.65 39.42 41.65 139,027 40.140 5.00%
2000-02-15 0 7.000 6.800 7.000 6.350 7.200 3,280,000 22,660,835 6.9088 38.87 37.76 38.87 35.26 39.98 590,696 38.363 10.24%
2000-02-14 0 6.350 6.300 6.350 6.250 7.400 4,726,271 33,316,550 7.0492 35.26 34.98 35.26 34.70 41.09 851,156 39.143 -16.45%
2000-02-11 0 7.600 7.400 7.600 7.400 8.100 1,778,000 13,827,700 7.7771 42.20 41.09 42.20 41.09 44.98 320,201 43.184 -2.56%
2000-02-10 0 7.800 7.900 8.300 7.750 8.100 1,862,400 14,761,820 7.9262 43.31 43.87 46.09 43.03 44.98 335,400 44.013 -7.69%
2000-02-09 0 8.450 8.400 8.450 8.300 8.650 4,304,000 36,427,266 8.4636 46.92 46.64 46.92 46.09 48.03 775,109 46.996 -2.87%
2000-02-08 0 8.700 8.650 8.700 8.300 8.750 1,648,031 14,186,060 8.6079 48.31 48.03 48.31 46.09 48.59 296,795 47.798 4.82%
2000-02-03 0 8.300 8.300 8.400 7.850 8.350 1,200,000 9,716,072 8.0967 46.09 46.09 46.64 43.59 46.37 216,108 44.959 9.21%
2000-02-02 0 7.600 7.600 7.800 7.300 7.750 2,651,608 20,189,399 7.6140 42.20 42.20 43.31 40.54 43.03 477,529 42.279 4.83%
2000-02-01 0 7.250 7.250 7.300 7.000 7.350 1,336,300 9,616,010 7.1960 40.26 40.26 40.54 38.87 40.81 240,655 39.958 4.32%
2000-01-31 0 6.950 6.950 7.000 6.900 7.300 1,664,806 11,781,520 7.0768 38.59 38.59 38.87 38.31 40.54 299,816 39.296 0.72%
2000-01-28 0 6.900 6.700 7.150 6.900 7.350 1,716,000 12,176,200 7.0957 38.31 37.20 39.70 38.31 40.81 309,035 39.401 -5.48%
2000-01-27 0 7.300 7.250 7.300 7.000 7.400 812,500 5,925,534 7.2930 40.54 40.26 40.54 38.87 41.09 146,323 40.496 -1.35%
2000-01-26 0 7.400 7.300 7.400 7.350 7.600 817,174 5,987,993 7.3277 41.09 40.54 41.09 40.81 42.20 147,165 40.689 2.78%
2000-01-25 0 7.200 7.150 7.200 6.900 7.250 1,604,000 11,483,800 7.1595 39.98 39.70 39.98 38.31 40.26 288,865 39.755 3.60%
2000-01-24 0 6.950 6.900 6.950 6.900 7.200 1,157,000 8,098,200 6.9993 38.59 38.31 38.59 38.31 39.98 208,365 38.866 -0.71%
2000-01-21 0 7.000 6.950 7.000 6.950 7.200 1,433,000 10,220,422 7.1322 38.87 38.59 38.87 38.59 39.98 258,070 39.603 -4.11%
2000-01-20 0 7.300 7.200 7.300 7.250 7.500 802,000 5,898,216 7.3544 40.54 39.98 40.54 40.26 41.65 144,432 40.837 0.00%
2000-01-19 0 7.300 7.250 7.300 7.300 7.600 274,000 2,018,950 7.3684 40.54 40.26 40.54 40.54 42.20 49,345 40.915 -3.31%
2000-01-18 0 7.550 7.500 7.600 7.350 7.700 368,561 2,752,113 7.4672 41.92 41.65 42.20 40.81 42.76 66,374 41.464 2.72%
2000-01-17 0 7.350 7.300 7.350 7.350 7.400 1,237,342 9,160,313 7.4032 40.81 40.54 40.81 40.81 41.09 222,833 41.108 0.00%
2000-01-14 0 7.350 7.350 7.550 7.300 7.700 2,240,200 17,027,942 7.6011 40.81 40.81 41.92 40.54 42.76 403,438 42.207 -3.29%
2000-01-13 0 7.600 7.600 7.650 7.500 7.700 531,000 4,040,000 7.6083 42.20 42.20 42.48 41.65 42.76 95,628 42.247 0.00%
2000-01-12 0 7.600 7.550 7.600 7.450 8.000 1,408,100 10,868,870 7.7188 42.20 41.92 42.20 41.37 44.42 253,585 42.861 -5.00%
2000-01-11 0 8.000 7.950 8.000 7.700 8.000 713,000 5,627,160 7.8922 44.42 44.14 44.42 42.76 44.42 128,404 43.824 2.56%
2000-01-10 0 7.800 7.750 7.800 7.700 7.950 2,509,360 19,570,911 7.7992 43.31 43.03 43.31 42.76 44.14 451,912 43.307 1.96%
2000-01-07 0 7.650 7.550 - 7.000 7.650 1,237,100 9,070,565 7.3321 42.48 41.92 - 38.87 42.48 222,790 40.714 4.79%
2000-01-06 0 7.300 7.300 7.400 7.200 7.800 568,000 4,300,924 7.5720 40.54 40.54 41.09 39.98 43.31 102,291 42.046 -7.59%
2000-01-05 0 7.900 7.800 8.000 7.800 8.200 994,161 7,892,808 7.9392 43.87 43.31 44.42 43.31 45.53 179,039 44.084 -4.24%
2000-01-04 0 8.250 8.200 8.300 8.200 8.400 598,000 4,961,600 8.2970 45.81 45.53 46.09 45.53 46.64 107,694 46.071 -1.79%
2000-01-03 0 8.400 8.350 8.550 8.350 8.600 208,000 1,738,300 8.3572 46.64 46.37 47.48 46.37 47.75 37,459 46.406 0.00%
1999-12-30 0 8.400 8.200 8.400 8.400 8.400 6,000 50,400 8.4000 46.64 45.53 46.64 46.64 46.64 1,081 46.643 2.44%
1999-12-29 0 8.200 8.200 8.500 8.200 8.200 10,000 82,000 8.2000 45.53 45.53 47.20 45.53 45.53 1,801 45.533 -1.80%
1999-12-28 0 8.350 8.150 8.450 8.350 8.550 18,000 152,700 8.4833 46.37 45.26 46.92 46.37 47.48 3,242 47.106 -2.34%
1999-12-24 0 8.550 8.400 8.600 8.550 8.700 410,000 3,531,800 8.6141 47.48 46.64 47.75 47.48 48.31 73,837 47.832 -0.58%
1999-12-23 0 8.600 8.350 8.700 8.050 8.900 959,000 8,233,500 8.5855 47.75 46.37 48.31 44.70 49.42 172,707 47.673 6.17%
1999-12-22 0 8.100 8.100 8.150 8.000 8.150 268,005 2,158,640 8.0545 44.98 44.98 45.26 44.42 45.26 48,265 44.725 1.89%
1999-12-21 0 7.950 7.950 8.050 7.950 8.250 296,000 2,365,900 7.9929 44.14 44.14 44.70 44.14 45.81 53,307 44.383 -2.45%
1999-12-20 0 8.150 8.150 8.200 8.100 8.400 452,000 3,707,900 8.2033 45.26 45.26 45.53 44.98 46.64 81,401 45.551 -2.98%
1999-12-17 0 8.400 8.150 8.400 8.300 8.700 1,594,600 13,326,990 8.3576 46.64 45.26 46.64 46.09 48.31 287,172 46.408 -0.59%
1999-12-16 0 8.450 8.400 8.450 7.900 8.450 715,700 5,986,940 8.3652 46.92 46.64 46.92 43.87 46.92 128,891 46.450 6.96%
1999-12-15 0 7.900 7.900 7.950 7.900 8.050 302,000 2,390,300 7.9149 43.87 43.87 44.14 43.87 44.70 54,387 43.950 0.00%
1999-12-14 0 7.900 7.900 7.950 7.850 7.950 1,494,000 11,807,696 7.9034 43.87 43.87 44.14 43.59 44.14 269,055 43.886 -0.63%
1999-12-13 0 7.950 7.900 7.950 7.800 7.950 1,491,002 11,769,775 7.8939 44.14 43.87 44.14 43.31 44.14 268,515 43.833 0.00%
1999-12-10 0 7.950 7.850 8.000 7.900 8.550 184,000 1,459,200 7.9304 44.14 43.59 44.42 43.87 47.48 33,137 44.036 -5.36%
1999-12-09 0 8.400 8.350 8.450 8.300 8.450 1,665,000 13,999,882 8.4083 46.64 46.37 46.92 46.09 46.92 299,850 46.690 6.33%
1999-12-08 0 7.900 7.900 8.000 7.700 7.950 453,000 3,540,540 7.8158 43.87 43.87 44.42 42.76 44.14 81,581 43.399 1.28%
1999-12-07 0 7.800 7.750 7.800 7.750 7.850 371,400 2,896,240 7.7982 43.31 43.03 43.31 43.03 43.59 66,886 43.301 -0.64%
1999-12-06 0 7.850 7.800 7.850 7.800 7.900 888,000 6,924,144 7.7975 43.59 43.31 43.59 43.31 43.87 159,920 43.297 0.64%
1999-12-03 0 7.800 7.750 7.800 7.700 7.800 654,000 5,080,486 7.7683 43.31 43.03 43.31 42.76 43.31 117,779 43.136 0.65%
1999-12-02 0 7.750 7.750 7.800 7.650 8.100 1,920,000 15,149,732 7.8905 43.03 43.03 43.31 42.48 44.98 345,774 43.814 1.31%
1999-12-01 0 7.650 7.600 7.650 7.600 7.900 1,017,000 7,865,712 7.7342 42.48 42.20 42.48 42.20 43.87 183,152 42.946 -2.55%
1999-11-30 0 7.850 7.800 7.850 7.700 7.900 1,906,000 14,873,690 7.8036 43.59 43.31 43.59 42.76 43.87 343,252 43.332 -0.63%
1999-11-29 0 7.900 7.850 7.900 7.800 8.100 1,536,000 12,068,100 7.8568 43.87 43.59 43.87 43.31 44.98 276,619 43.627 -3.07%
1999-11-26 0 8.150 8.100 8.150 8.100 8.200 345,000 2,826,450 8.1926 45.26 44.98 45.26 44.98 45.53 62,131 45.492 -0.61%
1999-11-25 0 8.200 8.000 8.250 8.000 8.400 1,352,000 10,930,390 8.0846 45.53 44.42 45.81 44.42 46.64 243,482 44.892 0.61%
1999-11-24 0 8.150 8.100 8.150 7.500 8.200 3,956,000 31,537,760 7.9721 45.26 44.98 45.26 41.65 45.53 712,438 44.267 7.24%
1999-11-23 0 7.600 7.500 7.600 7.600 7.700 4,330,000 33,371,848 7.7071 42.20 41.65 42.20 42.20 42.76 779,791 42.796 -1.30%
1999-11-22 0 7.700 7.700 7.800 7.700 7.850 2,118,000 16,472,300 7.7773 42.76 42.76 43.31 42.76 43.59 381,431 43.185 -1.28%
1999-11-19 0 7.800 7.750 7.850 7.600 7.900 2,150,243 16,672,597 7.7538 43.31 43.03 43.59 42.20 43.87 387,238 43.055 2.63%
1999-11-18 0 7.600 7.600 7.800 7.600 8.650 1,696,000 14,414,712 8.4992 42.20 42.20 43.31 42.20 48.03 305,433 47.194 -11.04%
1999-11-17 0 8.650 8.650 8.700 8.500 8.750 2,162,000 18,408,072 8.5144 47.44 47.44 47.71 46.61 47.99 394,232 46.693 4.22%
1999-11-16 0 8.300 8.300 8.400 7.750 8.650 2,451,100 20,470,610 8.3516 45.52 45.52 46.07 42.50 47.44 446,948 45.801 8.50%
1999-11-15 0 7.650 7.650 7.700 7.600 7.800 202,000 1,554,400 7.6950 41.95 41.95 42.23 41.68 42.78 36,834 42.200 0.66%
1999-11-12 0 7.600 7.600 7.650 7.200 7.600 1,116,000 8,339,506 7.4727 41.68 41.68 41.95 39.49 41.68 203,498 40.981 4.83%
1999-11-11 0 7.250 7.150 7.250 7.150 7.600 660,000 4,904,492 7.4310 39.76 39.21 39.76 39.21 41.68 120,348 40.752 -3.33%
1999-11-10 0 7.500 7.400 7.550 7.400 7.600 156,000 1,174,500 7.5288 41.13 40.58 41.40 40.58 41.68 28,446 41.289 1.35%
1999-11-09 0 7.400 7.250 7.400 7.300 7.500 679,000 4,974,200 7.3258 40.58 39.76 40.58 40.03 41.13 123,813 40.175 1.37%
1999-11-08 0 7.300 7.300 7.400 7.300 7.550 777,000 5,761,600 7.4152 40.03 40.03 40.58 40.03 41.40 141,683 40.665 -2.67%
1999-11-05 0 7.500 7.500 7.550 7.400 7.550 1,724,000 12,972,163 7.5245 41.13 41.13 41.40 40.58 41.40 314,364 41.265 0.00%
1999-11-04 0 7.500 7.500 7.550 7.450 7.700 2,337,200 17,620,186 7.5390 41.13 41.13 41.40 40.86 42.23 426,179 41.345 -2.60%
1999-11-03 0 7.700 7.650 7.700 7.250 8.000 2,205,100 16,804,990 7.6210 42.23 41.95 42.23 39.76 43.87 402,091 41.794 6.94%
1999-11-02 0 7.200 7.200 7.250 7.200 7.250 418,820 3,032,839 7.2414 39.49 39.49 39.76 39.49 39.76 76,370 39.712 0.00%
1999-11-01 0 7.200 7.150 7.200 7.150 7.300 610,000 4,473,086 7.3329 39.49 39.21 39.49 39.21 40.03 111,231 40.214 -2.04%
1999-10-29 0 7.350 7.300 7.500 7.200 7.500 2,417,438 17,786,903 7.3577 40.31 40.03 41.13 39.49 41.13 440,810 40.350 2.08%
1999-10-28 0 7.200 7.200 7.250 7.050 7.400 858,346 6,222,287 7.2492 39.49 39.49 39.76 38.66 40.58 156,516 39.755 2.13%
1999-10-27 0 7.050 7.050 - 7.000 7.100 1,902,000 13,343,850 7.0157 38.66 38.66 - 38.39 38.94 346,822 38.475 0.00%
1999-10-26 0 7.050 7.000 7.150 7.050 7.200 426,000 3,043,300 7.1439 38.66 38.39 39.21 38.66 39.49 77,679 39.178 -2.76%
1999-10-25 0 7.250 7.250 7.300 7.200 7.500 784,020 5,831,396 7.4378 39.76 39.76 40.03 39.49 41.13 142,963 40.790 -3.33%
1999-10-22 0 7.500 7.500 7.600 7.500 7.750 630,000 4,701,100 7.4621 41.13 41.13 41.68 41.13 42.50 114,878 40.923 0.00%
1999-10-21 0 7.500 7.450 7.500 7.400 7.500 1,487,200 10,996,436 7.3941 41.13 40.86 41.13 40.58 41.13 271,185 40.550 2.74%
1999-10-20 0 7.300 7.150 7.300 7.150 7.300 2,030,000 14,756,000 7.2690 40.03 39.21 40.03 39.21 40.03 370,162 39.864 4.29%
1999-10-19 0 7.000 7.000 7.150 7.000 7.250 1,510,287 10,725,452 7.1016 38.39 38.39 39.21 38.39 39.76 275,395 38.946 -5.41%
1999-10-15 0 7.400 7.400 7.450 7.200 7.500 993,000 7,318,320 7.3699 40.58 40.58 40.86 39.49 41.13 181,070 40.417 2.07%
1999-10-14 0 7.250 7.100 7.250 7.050 7.250 422,200 3,025,480 7.1660 39.76 38.94 39.76 38.66 39.76 76,986 39.299 0.00%
1999-10-13 0 7.250 7.150 7.250 7.150 7.250 4,000 28,800 7.2000 39.76 39.21 39.76 39.21 39.76 729 39.485 -0.68%
1999-10-12 0 7.300 7.300 7.400 7.300 7.600 770,000 5,708,200 7.4132 40.03 40.03 40.58 40.03 41.68 140,406 40.655 -2.67%
1999-10-11 0 7.500 7.500 7.600 7.300 7.600 1,533,013 11,327,061 7.3888 41.13 41.13 41.68 40.03 41.68 279,539 40.521 2.74%
1999-10-08 0 7.300 7.250 7.300 7.300 7.900 3,796,000 28,218,100 7.4336 40.03 39.76 40.03 40.03 43.32 692,185 40.767 -8.75%
1999-10-07 0 8.000 7.850 8.050 7.650 8.050 3,500,641 27,375,765 7.8202 43.87 43.05 44.15 41.95 44.15 638,328 42.887 3.90%
1999-10-06 0 7.700 7.650 7.700 7.350 7.700 1,416,000 10,617,860 7.4985 42.23 41.95 42.23 40.31 42.23 258,202 41.122 4.05%
1999-10-05 0 7.400 7.350 7.400 7.250 7.400 2,867,161 20,992,374 7.3217 40.58 40.31 40.58 39.76 40.58 522,815 40.153 -1.99%
1999-10-04 0 7.550 7.500 7.600 6.800 7.600 3,260,020 23,672,532 7.2615 41.40 41.13 41.68 37.29 41.68 594,452 39.822 5.59%
1999-09-30 0 7.150 7.150 7.200 7.150 7.250 3,558,000 25,598,214 7.1946 39.21 39.21 39.49 39.21 39.76 648,787 39.455 -1.38%
1999-09-29 0 7.250 7.200 7.250 7.100 7.250 3,523,000 25,407,640 7.2119 39.76 39.49 39.76 38.94 39.76 642,405 39.551 -0.68%
1999-09-28 0 7.300 7.250 7.300 6.850 7.350 3,272,178 22,997,272 7.0281 40.03 39.76 40.03 37.57 40.31 596,669 38.543 7.35%
1999-09-27 0 6.800 6.750 6.850 6.500 6.800 1,029,020 6,853,494 6.6602 37.29 37.02 37.57 35.65 37.29 187,638 36.525 3.03%
1999-09-24 0 6.600 6.600 6.700 6.600 6.900 1,332,280 8,972,134 6.7344 36.19 36.19 36.74 36.19 37.84 242,936 36.932 -1.49%
1999-09-23 0 6.700 6.650 6.750 6.650 6.800 640,000 4,308,500 6.7320 36.74 36.47 37.02 36.47 37.29 116,701 36.919 0.00%
1999-09-22 0 6.700 6.700 6.750 6.250 6.800 1,335,910 8,915,324 6.6736 36.74 36.74 37.02 34.28 37.29 243,598 36.599 3.08%
1999-09-21 0 6.500 6.500 6.550 6.300 6.500 1,039,050 6,633,758 6.3844 35.65 35.65 35.92 34.55 35.65 189,467 35.013 4.00%
1999-09-20 0 6.250 6.250 6.300 6.000 6.300 729,502 4,466,434 6.1226 34.28 34.28 34.55 32.90 34.55 133,022 33.577 4.17%
1999-09-17 0 6.000 6.000 6.200 5.900 6.150 2,544,300 15,285,314 6.0077 32.90 32.90 34.00 32.36 33.73 463,943 32.947 0.84%
1999-09-15 0 5.950 5.950 6.000 5.950 6.050 2,427,900 14,585,730 6.0075 32.63 32.63 32.90 32.63 33.18 442,718 32.946 -1.65%
1999-09-14 0 6.050 6.000 6.100 6.000 6.100 1,494,000 9,046,298 6.0551 33.18 32.90 33.45 32.90 33.45 272,425 33.207 0.00%
1999-09-13 0 6.050 6.050 6.100 6.050 6.100 562,000 3,403,270 6.0556 33.18 33.18 33.45 33.18 33.45 102,478 33.210 0.00%
1999-09-10 0 6.050 6.000 6.050 6.000 6.250 982,005 5,974,073 6.0835 33.18 32.90 33.18 32.90 34.28 179,065 33.363 -1.63%
1999-09-09 0 6.150 6.100 6.200 6.150 6.300 96,000 597,200 6.2208 33.73 33.45 34.00 33.73 34.55 17,505 34.116 -3.91%
1999-09-08 0 6.400 6.300 6.400 6.150 6.450 1,520,000 9,591,126 6.3100 35.10 34.55 35.10 33.73 35.37 277,166 34.604 4.07%
1999-09-07 0 6.150 6.100 6.150 6.000 6.200 373,065 2,280,924 6.1140 33.73 33.45 33.73 32.90 34.00 68,027 33.530 2.50%
1999-09-06 0 6.000 6.000 6.050 6.000 6.150 587,000 3,549,250 6.0464 32.90 32.90 33.18 32.90 33.73 107,037 33.159 0.84%
1999-09-03 0 5.950 5.950 6.100 5.850 6.050 384,000 2,305,760 6.0046 32.63 32.63 33.45 32.08 33.18 70,021 32.930 -1.65%
1999-09-02 0 6.050 6.000 6.150 5.850 6.200 1,392,000 8,472,370 6.0865 33.18 32.90 33.73 32.08 34.00 253,826 33.379 -1.63%
1999-09-01 0 6.150 6.150 6.200 6.150 6.350 794,000 4,938,440 6.2197 33.73 33.73 34.00 33.73 34.82 144,783 34.109 0.00%
1999-08-31 0 6.150 6.150 6.200 6.150 6.550 648,300 4,068,530 6.2757 33.73 33.73 34.00 33.73 35.92 118,215 34.416 -5.38%
1999-08-30 0 6.500 6.450 6.500 6.250 6.550 1,380,000 8,784,460 6.3656 35.65 35.37 35.65 34.28 35.92 251,637 34.909 4.84%
1999-08-27 0 6.200 6.150 6.250 6.150 6.250 507,100 3,151,640 6.2150 34.00 33.73 34.28 33.73 34.28 92,468 34.084 -0.80%
1999-08-26 0 6.250 6.200 6.250 6.050 6.300 741,800 4,613,072 6.2188 34.28 34.00 34.28 33.18 34.55 135,264 34.104 -0.79%
1999-08-25 0 6.300 6.150 6.300 6.150 6.450 1,257,901 7,964,956 6.3319 34.55 33.73 34.55 33.73 35.37 229,373 34.725 -1.56%
1999-08-24 0 6.400 6.400 6.450 6.350 6.450 737,000 4,714,400 6.3967 35.10 35.10 35.37 34.82 35.37 134,389 35.080 0.00%
1999-08-23 0 6.400 6.400 6.500 6.400 6.400 1,560,555 9,988,949 6.4009 35.10 35.10 35.65 35.10 35.10 284,561 35.103 -0.78%
1999-08-20 0 6.450 6.400 6.450 6.350 6.500 2,084,000 13,284,850 6.3747 35.37 35.10 35.37 34.82 35.65 380,009 34.959 -0.77%
1999-08-19 0 6.500 6.150 6.500 6.350 6.500 1,598,000 10,230,982 6.4024 35.65 33.73 35.65 34.82 35.65 291,389 35.111 2.36%
1999-08-18 0 6.350 6.300 6.350 6.200 6.400 1,716,476 10,879,028 6.3380 34.82 34.55 34.82 34.00 35.10 312,993 34.758 3.25%
1999-08-17 0 6.150 6.100 6.200 6.050 6.200 294,000 1,820,600 6.1925 33.73 33.45 34.00 33.18 34.00 53,610 33.960 -1.60%
1999-08-16 0 6.250 6.250 6.300 6.250 6.350 1,793,511 11,261,265 6.2789 34.28 34.28 34.55 34.28 34.82 327,040 34.434 0.81%
1999-08-13 0 6.200 6.200 6.250 6.050 6.250 1,320,000 8,147,980 6.1727 34.00 34.00 34.28 33.18 34.28 240,697 33.852 -3.88%
1999-08-12 0 6.450 6.350 6.450 6.000 6.500 790,000 4,930,100 6.2406 35.37 34.82 35.37 32.90 35.65 144,053 34.224 -1.53%
1999-08-11 0 6.550 6.500 6.550 6.000 6.550 2,164,000 13,802,836 6.3784 35.92 35.65 35.92 32.90 35.92 394,597 34.980 10.08%
1999-08-10 0 5.950 5.900 6.000 5.800 6.000 566,000 3,349,300 5.9175 32.63 32.36 32.90 31.81 32.90 103,208 32.452 4.39%
1999-08-09 0 5.700 5.650 5.700 5.650 5.900 464,000 2,676,900 5.7692 31.26 30.99 31.26 30.99 32.36 84,609 31.639 -7.32%
1999-08-06 0 6.150 6.150 6.300 5.950 6.300 718,772 4,360,754 6.0670 33.73 33.73 34.55 32.63 34.55 131,065 33.272 -2.38%
1999-08-05 0 6.300 6.250 6.300 6.100 6.300 274,000 1,702,250 6.2126 34.55 34.28 34.55 33.45 34.55 49,963 34.070 -2.33%
1999-08-04 0 6.450 6.450 6.600 6.450 6.500 358,000 2,318,200 6.4754 35.37 35.37 36.19 35.37 35.65 65,280 35.512 -1.53%
1999-08-03 0 6.550 6.500 6.550 6.500 6.650 2,243,772 14,781,141 6.5876 35.92 35.65 35.92 35.65 36.47 409,143 36.127 2.34%
1999-08-02 0 6.400 6.400 6.450 6.300 6.700 2,560,000 16,633,914 6.4976 35.10 35.10 35.37 34.55 36.74 466,806 35.633 0.00%
1999-07-30 0 6.400 6.300 6.450 6.050 6.400 702,000 4,380,872 6.2406 35.10 34.55 35.37 33.18 35.10 128,007 34.224 1.59%
1999-07-29 0 6.300 6.300 6.350 6.000 6.350 1,543,910 9,525,288 6.1696 34.55 34.55 34.82 32.90 34.82 281,526 33.835 3.28%
1999-07-28 0 6.100 6.000 6.100 5.750 6.200 2,988,000 18,091,238 6.0546 33.45 32.90 33.45 31.53 34.00 544,850 33.204 8.93%
1999-07-27 0 5.600 5.600 5.800 5.550 5.800 1,136,000 6,420,700 5.6520 30.71 30.71 31.81 30.44 31.81 207,145 30.996 1.82%
1999-07-26 0 5.500 5.250 5.600 5.450 5.800 291,000 1,619,200 5.5643 30.16 28.79 30.71 29.89 31.81 53,063 30.515 -3.51%
1999-07-23 0 5.700 5.600 5.700 5.600 5.750 742,000 4,192,086 5.6497 31.26 30.71 31.26 30.71 31.53 135,301 30.983 -3.39%
1999-07-22 0 5.900 5.800 5.900 5.750 5.900 3,197,000 18,679,770 5.8429 32.36 31.81 32.36 31.53 32.36 582,960 32.043 3.51%
1999-07-21 0 5.700 5.650 5.700 5.700 6.000 912,000 5,281,900 5.7916 31.26 30.99 31.26 31.26 32.90 166,300 31.761 -5.79%
1999-07-20 0 6.050 6.000 6.050 5.800 6.100 780,000 4,683,000 6.0038 33.18 32.90 33.18 31.81 33.45 142,230 32.926 4.31%
1999-07-19 0 5.800 5.850 - 5.800 5.900 1,360,000 8,003,100 5.8846 31.81 32.08 - 31.81 32.36 247,991 32.272 -0.85%
1999-07-16 0 5.850 5.850 5.900 5.800 6.150 664,000 3,917,000 5.8991 32.08 32.08 32.36 31.81 33.73 121,078 32.351 -4.10%
1999-07-15 0 6.100 6.100 6.150 6.100 6.200 182,000 1,116,400 6.1341 33.45 33.45 33.73 33.45 34.00 33,187 33.640 1.67%
1999-07-14 0 6.000 6.000 6.150 5.800 6.100 572,000 3,383,600 5.9154 32.90 32.90 33.73 31.81 33.45 104,302 32.440 -0.83%
1999-07-13 0 6.050 6.050 6.150 5.900 6.050 2,888,100 17,476,134 6.0511 33.18 33.18 33.73 32.36 33.18 526,633 33.185 -5.47%
1999-07-12 0 6.400 6.350 6.400 6.300 6.600 3,452,020 22,233,125 6.4406 35.10 34.82 35.10 34.55 36.19 629,462 35.321 2.40%
1999-07-09 0 6.250 6.200 6.250 6.050 6.750 2,365,200 14,726,160 6.2262 34.28 34.00 34.28 33.18 37.02 431,285 34.145 -7.41%
1999-07-08 0 6.750 6.550 6.800 6.150 6.850 3,040,280 19,948,710 6.5615 37.02 35.92 37.29 33.73 37.57 554,383 35.984 9.76%
1999-07-07 0 6.150 6.150 6.200 6.150 6.200 1,264,123 7,772,033 6.1482 33.73 33.73 34.00 33.73 34.00 230,508 33.717 0.00%
1999-07-06 0 6.150 6.000 6.150 5.850 6.250 4,467,462 27,045,064 6.0538 33.73 32.90 33.73 32.08 34.28 814,624 33.199 5.13%
1999-07-05 0 5.850 5.800 5.850 5.650 5.850 2,054,200 11,857,358 5.7723 32.08 31.81 32.08 30.99 32.08 374,575 31.655 0.86%
1999-07-02 0 5.800 5.600 5.800 5.350 5.800 2,700,321 14,958,599 5.5396 31.81 30.71 31.81 29.34 31.81 492,393 30.379 10.48%
1999-06-30 0 5.250 5.200 5.250 5.150 5.300 1,710,200 8,952,455 5.2347 28.79 28.52 28.79 28.24 29.07 311,848 28.708 -0.94%
1999-06-29 0 5.300 5.150 5.300 5.050 5.300 3,319,330 17,246,005 5.1956 29.07 28.24 29.07 27.69 29.07 605,267 28.493 0.00%
1999-06-28 0 5.300 5.000 5.300 4.975 5.350 1,315,503 6,755,515 5.1353 29.07 27.42 29.07 27.28 29.34 239,877 28.162 6.53%
1999-06-25 0 4.975 4.975 5.000 4.850 5.000 1,472,000 7,306,946 4.9640 27.28 27.28 27.42 26.60 27.42 268,413 27.223 3.11%
1999-06-24 0 4.825 4.825 4.925 4.825 5.000 1,018,000 5,038,550 4.9495 26.46 26.46 27.01 26.46 27.42 185,628 27.143 -5.39%
1999-06-23 0 5.100 5.050 5.150 5.050 5.300 1,634,000 8,420,692 5.1534 27.97 27.69 28.24 27.69 29.07 297,953 28.262 -1.92%
1999-06-22 0 5.200 5.050 5.200 4.800 5.200 4,658,143 22,818,083 4.8985 28.52 27.69 28.52 26.32 28.52 849,394 26.864 9.47%
1999-06-21 0 4.750 4.725 4.775 4.600 4.750 2,124,400 9,960,774 4.6887 26.05 25.91 26.19 25.23 26.05 387,376 25.713 3.83%
1999-06-17 0 4.575 4.550 4.575 4.575 4.725 1,092,000 5,041,460 4.6167 25.09 24.95 25.09 25.09 25.91 199,122 25.318 0.55%
1999-06-16 0 4.550 4.550 4.625 4.525 4.800 4,234,338 19,611,876 4.6316 24.95 24.95 25.36 24.82 26.32 772,115 25.400 0.55%
1999-06-15 0 4.525 4.500 4.525 4.425 4.700 1,997,100 9,014,755 4.5139 24.82 24.68 24.82 24.27 25.78 364,163 24.755 -5.24%
1999-06-14 0 4.775 4.750 4.775 4.700 4.950 4,486,100 21,838,363 4.8680 26.19 26.05 26.19 25.78 27.15 818,022 26.697 -4.02%
1999-06-11 0 4.975 4.975 5.000 4.650 5.000 4,809,002 23,153,430 4.8146 27.28 27.28 27.42 25.50 27.42 876,902 26.404 6.99%
1999-06-10 0 4.650 4.625 4.650 4.500 4.675 5,036,010 23,166,145 4.6001 25.50 25.36 25.50 24.68 25.64 918,296 25.227 2.20%
1999-06-09 0 4.550 4.525 4.550 4.200 4.550 7,280,000 31,659,800 4.3489 24.95 24.82 24.95 23.03 24.95 1,327,479 23.850 8.33%
1999-06-08 0 4.200 4.150 4.175 4.050 4.225 5,802,000 24,030,472 4.1418 23.03 22.76 22.90 22.21 23.17 1,057,971 22.714 5.66%
1999-06-07 0 3.975 3.950 4.025 3.950 4.075 3,698,000 14,763,734 3.9924 21.80 21.66 22.07 21.66 22.35 674,315 21.894 2.58%
1999-06-04 0 3.875 3.875 3.900 3.875 4.100 2,480,000 9,761,200 3.9360 21.25 21.25 21.39 21.25 22.48 452,218 21.585 -3.13%
1999-06-03 0 4.000 3.975 4.000 4.000 4.000 1,954,500 7,824,313 4.0032 21.94 21.80 21.94 21.94 21.94 356,395 21.954 -0.62%
1999-06-02 0 4.025 3.975 4.025 3.975 4.050 2,765,000 11,065,250 4.0019 22.07 21.80 22.07 21.80 22.21 504,187 21.947 1.90%
1999-06-01 0 3.950 3.925 3.975 3.950 4.100 1,736,000 6,902,300 3.9760 21.66 21.53 21.80 21.66 22.48 316,553 21.805 -3.07%
1999-05-31 0 4.075 4.025 4.050 3.950 4.100 1,259,000 5,053,800 4.0141 22.35 22.07 22.21 21.66 22.48 229,574 22.014 5.16%
1999-05-28 0 3.875 3.850 3.875 3.850 4.200 4,768,000 18,609,200 3.9029 21.25 21.11 21.25 21.11 23.03 869,426 21.404 -9.88%
1999-05-27 0 4.300 4.275 4.300 4.300 4.450 2,903,539 12,771,207 4.3985 23.58 23.44 23.58 23.58 24.40 529,449 24.122 -2.27%
1999-05-26 0 4.400 4.375 4.425 4.400 4.500 3,484,000 15,580,683 4.4721 24.13 23.99 24.27 24.13 24.68 635,293 24.525 -1.12%
1999-05-25 0 4.450 4.450 4.475 4.400 4.475 1,519,000 6,762,700 4.4521 24.40 24.40 24.54 24.13 24.54 276,984 24.416 -1.11%
1999-05-24 0 4.500 4.450 4.550 4.500 4.500 406,000 1,827,000 4.5000 24.68 24.40 24.95 24.68 24.68 74,032 24.678 0.56%
1999-05-21 0 4.475 4.475 4.500 4.475 4.550 3,184,000 14,311,460 4.4948 24.54 24.54 24.68 24.54 24.95 580,590 24.650 -0.56%
1999-05-20 0 4.500 4.475 4.500 4.425 4.500 1,656,000 7,421,410 4.4815 24.68 24.54 24.68 24.27 24.68 301,965 24.577 2.27%
1999-05-19 0 4.400 4.400 4.425 4.350 4.500 1,291,000 5,690,000 4.4074 24.13 24.13 24.27 23.86 24.68 235,409 24.171 -3.30%
1999-05-18 0 4.550 4.550 4.600 4.550 4.600 570,000 2,602,550 4.5659 24.95 24.95 25.23 24.95 25.23 103,937 25.040 -2.67%
1999-05-17 0 4.675 4.550 4.700 4.500 4.700 3,553,391 16,309,741 4.5899 25.64 24.95 25.78 24.68 25.78 647,947 25.171 3.89%
1999-05-14 0 4.500 4.475 4.525 4.300 4.525 4,546,000 20,216,000 4.4470 24.68 24.54 24.82 23.58 24.82 828,945 24.388 4.65%
1999-05-13 0 4.300 4.275 4.300 4.250 4.300 1,486,000 6,364,700 4.2831 23.58 23.44 23.58 23.31 23.58 270,966 23.489 0.00%
1999-05-12 0 4.300 4.250 4.300 4.275 4.325 3,616,000 15,560,900 4.3033 23.58 23.31 23.58 23.44 23.72 659,363 23.600 -0.58%
1999-05-11 0 4.325 4.300 4.350 4.325 4.350 796,900 3,448,245 4.3271 23.72 23.58 23.86 23.72 23.86 145,312 23.730 -1.14%
1999-05-10 0 4.375 4.375 4.400 4.300 4.375 1,400,000 6,063,050 4.3308 23.99 23.99 24.13 23.58 23.99 255,284 23.750 1.74%
1999-05-07 0 4.300 4.250 4.300 4.250 4.450 1,000,000 4,309,600 4.3096 23.58 23.31 23.58 23.31 24.40 182,346 23.634 -3.37%
1999-05-06 0 4.450 4.400 4.500 4.350 4.525 752,000 3,352,960 4.4587 24.40 24.13 24.68 23.86 24.82 137,124 24.452 2.30%
1999-05-05 0 4.350 4.325 4.375 4.325 4.600 555,000 2,469,532 4.4496 23.86 23.72 23.99 23.72 25.23 101,202 24.402 -6.45%
1999-05-04 0 4.650 4.600 4.675 4.600 4.675 1,122,000 5,202,700 4.6370 25.50 25.23 25.64 25.23 25.64 204,592 25.430 2.20%
1999-05-03 0 4.550 4.550 4.575 4.550 4.600 412,000 1,879,750 4.5625 24.95 24.95 25.09 24.95 25.23 75,127 25.021 -1.09%
1999-04-30 0 4.600 4.550 4.650 4.550 4.650 484,000 2,215,800 4.5781 25.23 24.95 25.50 24.95 25.50 88,255 25.107 0.00%
1999-04-29 0 4.600 4.550 4.600 4.450 4.625 521,200 2,384,690 4.5754 25.23 24.95 25.23 24.40 25.36 95,039 25.092 3.37%
1999-04-28 0 4.450 4.450 4.575 4.400 4.675 2,882,000 12,919,750 4.4829 24.40 24.40 25.09 24.13 25.64 525,521 24.585 -3.78%
1999-04-27 0 4.625 4.625 4.650 4.300 4.650 8,799,400 39,659,480 4.5071 25.36 25.36 25.50 23.58 25.50 1,604,535 24.717 8.82%
1999-04-26 0 4.250 4.200 4.250 4.200 4.375 1,070,000 4,555,200 4.2572 23.31 23.03 23.31 23.03 23.99 195,110 23.347 -2.86%
1999-04-23 0 4.375 4.250 4.400 4.200 4.475 2,600,900 11,326,040 4.3547 23.99 23.31 24.13 23.03 24.54 474,264 23.881 -2.78%
1999-04-22 0 4.500 4.500 4.600 4.250 4.600 1,740,000 7,668,400 4.4071 24.68 24.68 25.23 23.31 25.23 317,282 24.169 3.45%
1999-04-21 0 4.350 4.350 4.400 3.925 4.400 2,732,000 11,557,350 4.2304 23.86 23.86 24.13 21.53 24.13 498,169 23.200 10.83%
1999-04-20 0 3.925 3.900 3.950 3.875 4.125 1,820,000 7,170,050 3.9396 21.53 21.39 21.66 21.25 22.62 331,870 21.605 -5.42%
1999-04-19 0 4.150 3.950 4.150 3.900 4.150 4,249,200 17,116,680 4.0282 22.76 21.66 22.76 21.39 22.76 774,825 22.091 8.50%
1999-04-16 0 3.825 3.825 3.850 3.575 3.850 1,612,800 6,028,140 3.7377 20.98 20.98 21.11 19.61 21.11 294,088 20.498 6.99%
1999-04-15 0 3.575 3.525 3.575 3.525 3.800 1,774,000 6,375,250 3.5937 19.61 19.33 19.61 19.33 20.84 323,482 19.708 -7.14%
1999-04-14 0 3.850 3.800 3.875 3.750 3.850 538,000 2,044,900 3.8009 21.11 20.84 21.25 20.57 21.11 98,102 20.845 1.32%
1999-04-13 0 3.800 3.800 3.825 3.800 3.925 978,000 3,761,850 3.8465 20.84 20.84 20.98 20.84 21.53 178,334 21.094 -2.56%
1999-04-12 0 3.900 3.850 3.900 3.825 3.900 1,406,000 5,536,008 3.9374 21.39 21.11 21.39 20.98 21.39 256,378 21.593 0.65%
1999-04-09 0 3.875 3.875 3.900 3.875 4.000 2,050,000 8,132,650 3.9671 21.25 21.25 21.39 21.25 21.94 373,809 21.756 -1.90%
1999-04-08 0 3.950 3.950 3.975 3.875 4.025 2,252,000 8,900,770 3.9524 21.66 21.66 21.80 21.25 22.07 410,643 21.675 2.28%
1999-04-07 0 3.900 3.850 3.900 3.800 3.900 1,338,000 5,132,232 3.8357 21.18 20.91 21.18 20.64 21.18 246,380 20.831 1.30%
1999-04-01 0 3.850 3.825 3.850 3.800 3.850 840,000 3,239,800 3.8569 20.91 20.77 20.91 20.64 20.91 154,678 20.945 -1.28%
1999-03-31 0 3.900 3.850 3.900 3.850 3.900 704,000 2,728,650 3.8759 21.18 20.91 21.18 20.91 21.18 129,635 21.049 0.00%
1999-03-30 0 3.900 3.850 3.900 3.900 4.075 1,156,000 4,569,100 3.9525 21.18 20.91 21.18 21.18 22.13 212,866 21.465 -3.70%
1999-03-29 0 4.050 4.025 4.050 3.900 4.100 2,536,000 10,192,350 4.0191 21.99 21.86 21.99 21.18 22.27 466,979 21.826 5.19%
1999-03-26 0 3.850 3.800 3.825 3.800 3.875 1,334,000 5,063,428 3.7957 20.91 20.64 20.77 20.64 21.04 245,643 20.613 1.32%
1999-03-25 0 3.800 3.800 3.850 3.650 3.800 704,000 2,647,750 3.7610 20.64 20.64 20.91 19.82 20.64 129,635 20.425 5.56%
1999-03-24 0 3.600 3.575 3.650 3.500 3.600 663,000 2,372,350 3.5782 19.55 19.41 19.82 19.01 19.55 122,085 19.432 -2.70%
1999-03-23 0 3.700 3.700 3.750 3.700 3.925 1,526,000 5,787,040 3.7923 20.09 20.09 20.36 20.09 21.32 280,998 20.595 -6.33%
1999-03-22 0 3.950 3.825 3.950 3.825 3.950 1,508,000 5,861,750 3.8871 21.45 20.77 21.45 20.77 21.45 277,683 21.109 3.27%
1999-03-19 0 3.825 3.800 3.825 3.800 3.900 1,968,000 7,538,650 3.8306 20.77 20.64 20.77 20.64 21.18 362,388 20.803 0.66%
1999-03-18 0 3.800 3.800 3.850 3.675 3.900 1,058,000 4,107,690 3.8825 20.64 20.64 20.91 19.96 21.18 194,820 21.085 -4.40%
1999-03-17 0 3.975 3.950 3.975 3.875 4.025 5,356,000 21,255,200 3.9685 21.59 21.45 21.59 21.04 21.86 986,255 21.551 1.92%
1999-03-16 0 3.900 3.875 3.900 3.575 3.900 5,838,000 22,038,700 3.7750 21.18 21.04 21.18 19.41 21.18 1,075,010 20.501 11.43%
1999-03-15 0 3.500 3.500 3.525 3.500 3.700 1,677,000 5,981,400 3.5667 19.01 19.01 19.14 19.01 20.09 308,803 19.370 0.00%
1999-03-12 0 3.500 3.475 3.500 3.400 3.650 3,554,000 12,654,170 3.5605 19.01 18.87 19.01 18.46 19.82 654,434 19.336 1.45%
1999-03-11 0 3.450 3.400 3.450 3.375 3.525 3,154,000 10,916,300 3.4611 18.74 18.46 18.74 18.33 19.14 580,778 18.796 2.22%
1999-03-10 0 3.375 3.350 3.400 3.000 3.475 3,023,000 9,933,250 3.2859 18.33 18.19 18.46 16.29 18.87 556,656 17.845 13.45%
1999-03-09 0 2.975 2.950 2.975 2.925 2.975 477,000 1,409,300 2.9545 16.16 16.02 16.16 15.88 16.16 87,835 16.045 0.85%
1999-03-08 0 2.950 2.900 2.975 2.925 2.975 1,966,000 5,781,896 2.9409 16.02 15.75 16.16 15.88 16.16 362,020 15.971 1.72%
1999-03-05 0 2.900 2.900 2.950 2.900 2.975 1,146,000 3,376,334 2.9462 15.75 15.75 16.02 15.75 16.16 211,025 16.000 -0.85%
1999-03-04 0 2.925 2.900 2.925 2.900 2.925 1,056,000 3,085,300 2.9217 15.88 15.75 15.88 15.75 15.88 194,452 15.867 -0.85%
1999-03-03 0 2.950 2.925 2.950 2.925 2.950 306,000 903,902 2.9539 16.02 15.88 16.02 15.88 16.02 56,347 16.042 -0.84%
1999-03-02 0 2.975 2.950 2.975 2.950 3.000 360,000 1,073,000 2.9806 16.16 16.02 16.16 16.02 16.29 66,290 16.186 -0.83%
1999-03-01 0 3.000 2.975 3.000 2.975 3.100 1,198,000 3,602,150 3.0068 16.29 16.16 16.29 16.16 16.83 220,600 16.329 -4.76%
1999-02-26 0 3.150 3.100 3.200 3.000 3.250 3,252,000 9,734,950 2.9935 17.11 16.83 17.38 16.29 17.65 598,824 16.257 4.13%
1999-02-25 0 3.025 3.025 3.050 2.725 3.000 1,334,000 3,915,732 2.9353 16.43 16.43 16.56 14.80 16.29 245,643 15.941 4.31%
1999-02-24 0 2.900 2.900 3.075 2.900 3.075 334,000 1,021,000 3.0569 15.75 15.75 16.70 15.75 16.70 61,503 16.601 -6.45%
1999-02-23 0 3.100 3.050 3.100 3.100 3.150 1,702,000 5,294,350 3.1107 16.83 16.56 16.83 16.83 17.11 313,407 16.893 1.64%
1999-02-22 0 3.050 3.050 3.100 3.050 3.150 800,000 2,453,150 3.0664 16.56 16.56 16.83 16.56 17.11 147,312 16.653 -3.17%
1999-02-19 0 3.150 3.150 3.175 3.150 3.200 1,052,000 3,313,900 3.1501 17.11 17.11 17.24 17.11 17.38 193,715 17.107 -1.56%
1999-02-15 0 3.200 3.175 3.225 3.175 3.250 511,000 1,640,000 3.2094 17.38 17.24 17.51 17.24 17.65 94,096 17.429 -3.03%
1999-02-12 0 3.300 3.300 3.325 3.300 3.375 936,000 3,105,980 3.3184 17.92 17.92 18.06 17.92 18.33 172,355 18.021 -0.75%
1999-02-11 0 3.325 3.300 3.325 3.300 3.350 632,000 2,095,050 3.3150 18.06 17.92 18.06 17.92 18.19 116,377 18.002 0.76%
1999-02-10 0 3.300 3.300 3.375 3.300 3.300 38,000 125,400 3.3000 17.92 17.92 18.33 17.92 17.92 6,997 17.921 -2.94%
1999-02-09 0 3.400 3.375 3.400 3.425 3.475 24,000 82,400 3.4333 18.46 18.33 18.46 18.60 18.87 4,419 18.645 -3.55%
1999-02-08 0 3.525 3.450 3.525 3.525 3.550 300,000 1,058,250 3.5275 19.14 18.74 19.14 19.14 19.28 55,242 19.157 -2.08%
1999-02-05 0 3.600 3.550 3.600 3.600 3.700 130,000 469,250 3.6096 19.55 19.28 19.55 19.55 20.09 23,938 19.603 -2.70%
1999-02-04 0 3.700 3.550 3.700 3.700 3.900 604,000 2,284,302 3.7820 20.09 19.28 20.09 20.09 21.18 111,221 20.538 -7.50%
1999-02-03 0 4.000 4.025 4.050 3.675 4.025 924,000 3,582,800 3.8775 21.72 21.86 21.99 19.96 21.86 170,146 21.057 11.89%
1999-02-02 0 3.575 3.550 3.600 3.500 3.600 262,000 932,400 3.5588 19.41 19.28 19.55 19.01 19.55 48,245 19.326 3.62%
1999-02-01 0 3.450 3.400 3.475 3.450 3.450 60,000 206,000 3.4333 18.74 18.46 18.87 18.74 18.74 11,048 18.645 4.55%
1999-01-29 0 3.300 3.300 3.400 3.200 3.325 190,000 616,050 3.2424 17.92 17.92 18.46 17.38 18.06 34,987 17.608 3.12%
1999-01-28 0 3.200 3.200 3.275 3.150 3.200 168,000 537,100 3.1970 17.38 17.38 17.79 17.11 17.38 30,936 17.362 1.59%
1999-01-27 0 3.150 3.150 3.200 3.150 3.150 30,000 94,500 3.1500 17.11 17.11 17.38 17.11 17.11 5,524 17.107 0.80%
1999-01-26 0 3.125 3.125 3.200 3.100 3.125 260,000 806,500 3.1019 16.97 16.97 17.38 16.83 16.97 47,876 16.845 0.81%
1999-01-25 0 3.100 3.100 3.150 3.050 3.100 400,000 1,235,600 3.0890 16.83 16.83 17.11 16.56 16.83 73,656 16.775 -2.36%
1999-01-22 0 3.175 3.125 3.200 3.125 3.200 190,000 603,250 3.1750 17.24 16.97 17.38 16.97 17.38 34,987 17.242 -3.79%
1999-01-21 0 3.300 3.300 3.325 3.300 3.400 558,000 1,849,800 3.3151 17.92 17.92 18.06 17.92 18.46 102,750 18.003 -2.94%
1999-01-20 0 3.400 3.400 3.425 3.350 3.400 380,000 1,290,500 3.3961 18.46 18.46 18.60 18.19 18.46 69,973 18.443 0.00%
1999-01-19 0 3.400 3.400 3.425 3.375 3.425 3,200,000 10,876,458 3.3989 18.46 18.46 18.60 18.33 18.60 589,249 18.458 0.00%
1999-01-18 0 3.400 3.375 3.550 3.350 3.500 1,734,000 5,905,450 3.4057 18.46 18.33 19.28 18.19 19.01 319,299 18.495 -3.55%
1999-01-15 0 3.525 3.500 3.525 3.500 3.550 1,186,000 4,209,960 3.5497 19.14 19.01 19.14 19.01 19.28 218,390 19.277 -2.08%
1999-01-14 0 3.600 3.525 3.600 3.600 3.925 626,000 2,311,750 3.6929 19.55 19.14 19.55 19.55 21.32 115,272 20.055 -8.86%
1999-01-13 0 3.950 3.850 3.950 3.500 4.150 2,318,000 9,017,850 3.8904 21.45 20.91 21.45 19.01 22.54 426,837 21.127 12.06%
1999-01-12 0 3.525 3.525 3.550 3.475 3.525 2,411,000 8,476,600 3.5158 19.14 19.14 19.28 18.87 19.14 443,962 19.093 1.44%
1999-01-11 0 3.475 3.475 3.500 3.450 3.500 580,000 2,013,000 3.4707 18.87 18.87 19.01 18.74 19.01 106,801 18.848 -0.71%
1999-01-08 0 3.500 3.500 3.525 3.500 3.525 1,020,000 3,562,450 3.4926 19.01 19.01 19.14 19.01 19.14 187,823 18.967 0.00%
1999-01-07 0 3.500 3.500 3.550 3.475 3.550 2,808,000 9,836,300 3.5030 19.01 19.01 19.28 18.87 19.28 517,066 19.023 2.94%
1999-01-06 0 3.400 3.375 3.425 3.300 3.400 64,000 214,600 3.3531 18.46 18.33 18.60 17.92 18.46 11,785 18.210 3.03%
1999-01-05 0 3.300 3.300 3.400 3.300 3.300 390,000 1,287,000 3.3000 17.92 17.92 18.46 17.92 17.92 71,815 17.921 0.00%
1999-01-04 0 3.300 3.300 3.375 3.300 3.300 40,000 132,000 3.3000 17.92 17.92 18.33 17.92 17.92 7,366 17.921 -1.49%
1998-12-31 0 3.350 3.350 3.400 3.300 3.350 110,000 367,000 3.3364 18.19 18.19 18.46 17.92 18.19 20,255 18.119 0.00%
1998-12-30 0 3.350 3.350 3.400 3.300 3.350 220,000 731,000 3.3227 18.19 18.19 18.46 17.92 18.19 40,511 18.045 1.52%
1998-12-29 0 3.300 3.200 3.350 3.300 3.300 272,000 897,600 3.3000 17.92 17.38 18.19 17.92 17.92 50,086 17.921 0.00%
1998-12-28 0 3.300 3.200 3.350 3.250 3.300 60,000 197,000 3.2833 17.92 17.38 18.19 17.65 17.92 11,048 17.831 1.54%
1998-12-24 0 3.250 3.250 3.350 3.250 3.350 304,000 998,800 3.2855 17.65 17.65 18.19 17.65 18.19 55,979 17.843 -2.99%
1998-12-23 0 3.350 3.225 3.350 3.200 3.350 554,000 1,828,250 3.3001 18.19 17.51 18.19 17.38 18.19 102,014 17.922 4.69%
1998-12-22 0 3.200 3.150 3.300 3.200 3.250 526,000 1,691,600 3.2160 17.38 17.11 17.92 17.38 17.65 96,858 17.465 0.00%
1998-12-21 0 3.200 3.200 3.225 3.125 3.200 252,000 801,050 3.1788 17.38 17.38 17.51 16.97 17.38 46,403 17.263 0.79%
1998-12-18 0 3.175 3.175 3.200 3.175 3.200 1,606,000 5,174,100 3.2217 17.24 17.24 17.38 17.24 17.38 295,729 17.496 -1.55%
1998-12-17 0 3.225 3.225 3.250 3.200 3.225 1,372,000 4,424,200 3.2246 17.51 17.51 17.65 17.38 17.51 252,640 17.512 0.00%
1998-12-16 0 3.225 3.225 3.250 3.000 3.225 1,868,000 5,960,950 3.1911 17.51 17.51 17.65 16.29 17.51 343,974 17.330 11.21%
1998-12-15 0 2.900 2.900 2.975 2.875 2.900 320,000 927,250 2.8977 15.75 15.75 16.16 15.61 15.75 58,925 15.736 1.75%
1998-12-14 0 2.850 2.850 2.900 2.825 2.850 740,000 2,107,400 2.8478 15.48 15.48 15.75 15.34 15.48 136,264 15.466 -1.72%
1998-12-11 0 2.900 2.875 2.900 2.900 2.900 492,000 1,461,112 2.9697 15.75 15.61 15.75 15.75 15.75 90,597 16.128 -0.85%
1998-12-10 0 2.925 2.925 2.950 2.925 3.075 1,126,000 3,366,800 2.9901 15.88 15.88 16.02 15.88 16.70 207,342 16.238 0.00%
1998-12-09 0 2.925 2.925 2.950 2.850 2.925 518,000 1,505,650 2.9067 15.88 15.88 16.02 15.48 15.88 95,385 15.785 4.46%
1998-12-08 0 2.800 2.800 2.850 2.800 2.850 604,000 1,771,000 2.9321 15.21 15.21 15.48 15.21 15.48 111,221 15.923 -5.08%
1998-12-07 0 2.950 2.900 2.950 2.900 3.025 1,072,000 3,174,850 2.9616 16.02 15.75 16.02 15.75 16.43 197,398 16.083 -1.67%
1998-12-04 0 3.000 2.975 3.000 2.900 3.175 886,000 2,679,878 3.0247 16.29 16.16 16.29 15.75 17.24 163,148 16.426 -5.51%
1998-12-03 0 3.175 3.125 3.225 3.075 3.200 1,472,000 4,635,500 3.1491 17.24 16.97 17.51 16.70 17.38 271,054 17.102 -0.78%
1998-12-02 0 3.200 3.200 3.300 2.900 3.300 2,648,000 8,247,742 3.1147 17.38 17.38 17.92 15.75 17.92 487,603 16.915 14.29%
1998-12-01 0 2.800 2.800 2.825 2.800 2.800 738,000 2,080,800 2.8195 15.21 15.21 15.34 15.21 15.21 135,895 15.312 -1.75%
1998-11-30 0 2.850 2.825 2.850 2.750 2.850 1,274,000 3,607,350 2.8315 15.48 15.34 15.48 14.93 15.48 234,595 15.377 2.70%
1998-11-27 0 2.775 2.750 2.775 2.750 2.775 1,862,000 5,149,040 2.7653 15.07 14.93 15.07 14.93 15.07 342,869 15.018 0.00%
1998-11-26 0 2.775 2.750 2.800 2.750 2.800 1,710,000 4,722,850 2.7619 15.07 14.93 15.21 14.93 15.21 314,880 14.999 0.00%
1998-11-25 0 2.775 2.775 2.800 2.750 2.775 920,000 2,552,936 2.7749 15.07 15.07 15.21 14.93 15.07 169,409 15.070 0.00%
1998-11-24 0 2.775 2.775 2.800 2.725 2.800 2,220,000 6,167,000 2.7779 15.07 15.07 15.21 14.80 15.21 408,791 15.086 0.91%
1998-11-23 0 2.750 2.750 2.800 2.750 2.800 322,000 893,950 2.7762 14.93 14.93 15.21 14.93 15.21 59,293 15.077 -4.35%
1998-11-20 0 2.875 2.825 2.875 2.900 2.900 6,000 17,400 2.9000 15.61 15.34 15.61 15.75 15.75 1,105 15.749 -0.86%
1998-11-19 0 2.900 2.800 2.900 2.900 2.900 492,000 1,426,800 2.9000 15.75 15.21 15.75 15.75 15.75 90,597 15.749 -3.33%
1998-11-18 0 3.000 2.800 3.000 - - 86,000 258,000 3.0000 16.29 15.21 16.29 - - 15,836 16.292 0.00%
1998-11-17 0 3.000 2.975 3.025 3.000 3.025 300,000 901,250 3.0042 16.29 16.16 16.43 16.29 16.43 55,242 16.315 -1.64%
1998-11-16 0 3.050 3.000 3.075 3.050 3.050 636,000 1,932,650 3.0388 16.56 16.29 16.70 16.56 16.56 117,113 16.502 0.83%
1998-11-13 0 3.025 3.000 3.025 3.025 3.025 395,000 1,227,699 3.1081 16.43 16.29 16.43 16.43 16.43 72,735 16.879 -3.20%
1998-11-12 0 3.125 3.075 3.125 3.025 3.200 1,016,000 3,165,360 3.1155 16.97 16.70 16.97 16.43 17.38 187,086 16.919 4.17%
1998-11-11 0 3.000 3.000 3.100 2.900 3.000 230,000 673,200 2.9270 16.29 16.29 16.83 15.75 16.29 42,352 15.895 3.45%
1998-11-10 0 2.900 2.900 2.950 2.850 2.925 462,000 1,337,800 2.8957 15.75 15.75 16.02 15.48 15.88 85,073 15.725 0.00%
1998-11-09 0 2.900 2.875 2.900 2.825 3.000 705,000 2,082,875 2.9544 15.75 15.61 15.75 15.34 16.29 129,819 16.044 -3.33%
1998-11-06 0 3.000 2.975 3.000 2.950 3.200 254,000 767,050 3.0199 16.29 16.16 16.29 16.02 17.38 46,772 16.400 -6.25%
1998-11-05 0 3.200 3.025 3.200 3.100 3.250 1,428,000 4,545,110 3.1829 17.38 16.43 17.38 16.83 17.65 262,952 17.285 3.23%
1998-11-04 0 3.100 3.100 3.150 2.850 3.200 880,000 2,656,850 3.0191 16.83 16.83 17.11 15.48 17.38 162,043 16.396 3.33%
1998-11-03 0 3.000 3.000 3.100 2.875 3.050 1,373,000 4,022,700 2.9299 16.29 16.29 16.83 15.61 16.56 252,824 15.911 6.19%
1998-11-02 0 2.825 2.825 2.850 2.800 2.875 947,600 2,699,571 2.8489 15.34 15.34 15.48 15.21 15.61 174,491 15.471 -1.74%
1998-10-30 0 2.875 2.825 2.875 2.700 2.900 666,000 1,834,350 2.7543 15.61 15.34 15.61 14.66 15.75 122,637 14.958 7.48%
1998-10-29 0 2.675 2.650 2.700 2.575 2.700 983,000 2,610,391 2.6555 14.53 14.39 14.66 13.98 14.66 181,010 14.421 2.88%
1998-10-27 0 2.600 2.600 2.650 2.600 2.725 437,000 1,166,600 2.6696 14.12 14.12 14.39 14.12 14.80 80,469 14.497 -0.95%
1998-10-26 0 2.625 2.625 2.650 2.600 2.625 286,000 747,050 2.6121 14.26 14.26 14.39 14.12 14.26 52,664 14.185 0.00%
1998-10-23 0 2.625 2.625 2.650 2.625 2.650 291,000 763,900 2.6251 14.26 14.26 14.39 14.26 14.39 53,585 14.256 -0.94%
1998-10-22 0 2.650 2.650 2.700 2.525 2.725 2,113,000 5,545,925 2.6247 14.39 14.39 14.66 13.71 14.80 389,088 14.254 1.92%
1998-10-21 0 2.600 2.575 2.625 2.500 2.600 1,328,000 3,400,880 2.5609 14.12 13.98 14.26 13.58 14.12 244,538 13.907 4.00%
1998-10-20 0 2.500 2.475 2.550 2.400 2.675 378,000 947,350 2.5062 13.58 13.44 13.85 13.03 14.53 69,605 13.610 4.17%
1998-10-19 0 2.400 2.300 - 2.250 2.400 288,000 654,850 2.2738 13.03 12.49 - 12.22 13.03 53,032 12.348 3.23%
1998-10-16 0 2.325 2.350 2.375 2.200 2.350 2,748,000 6,356,100 2.3130 12.63 12.76 12.90 11.95 12.76 506,017 12.561 8.14%
1998-10-15 0 2.150 - 2.175 2.150 2.200 1,182,000 2,571,100 2.1752 11.68 - 11.81 11.68 11.95 217,654 11.813 -1.15%
1998-10-14 0 2.175 2.175 2.200 2.150 2.200 1,442,000 3,159,150 2.1908 11.81 11.81 11.95 11.68 11.95 265,530 11.898 -1.14%
1998-10-13 0 2.200 2.200 2.275 2.175 2.200 470,000 1,028,750 2.1888 11.95 11.95 12.35 11.81 11.95 86,546 11.887 1.15%
1998-10-12 0 2.175 2.175 2.200 2.125 2.250 4,094,000 9,007,734 2.2002 11.81 11.81 11.95 11.54 12.22 753,870 11.949 -3.33%
1998-10-09 0 2.250 2.250 2.300 2.225 2.275 358,000 805,550 2.2501 12.22 12.22 12.49 12.08 12.35 65,922 12.220 1.12%
1998-10-08 0 2.225 2.225 2.300 2.225 2.300 166,700 377,105 2.2622 12.08 12.08 12.49 12.08 12.49 30,696 12.285 -2.20%
1998-10-07 0 2.275 2.275 2.325 2.225 2.400 516,000 1,175,050 2.2772 12.35 12.35 12.63 12.08 13.03 95,016 12.367 -8.08%
1998-10-05 0 2.475 2.200 2.500 2.200 2.475 527,000 1,218,082 2.3114 13.44 11.95 13.58 11.95 13.44 97,042 12.552 5.32%
1998-09-30 0 2.350 2.300 2.350 2.200 2.350 780,000 1,764,420 2.2621 12.76 12.49 12.76 11.95 12.76 143,629 12.285 6.82%
1998-09-29 0 2.200 2.200 2.275 2.150 2.200 166,000 363,400 2.1892 11.95 11.95 12.35 11.68 11.95 30,567 11.889 10.00%
1998-09-28 0 2.000 2.000 2.150 2.000 2.250 110,000 231,550 2.1050 10.86 10.86 11.68 10.86 12.22 20,255 11.432 -8.05%
1998-09-25 0 2.175 2.100 2.250 2.000 2.175 596,500 1,235,425 2.0711 11.81 11.40 12.22 10.86 11.81 109,840 11.248 0.00%
1998-09-24 0 2.175 2.175 2.200 2.175 2.175 4,000 8,700 2.1750 11.81 11.81 11.95 11.81 11.81 737 11.812 2.35%
1998-09-23 0 2.125 2.125 2.200 2.100 2.200 826,000 1,774,450 2.1482 11.54 11.54 11.95 11.40 11.95 152,100 11.666 -1.16%
1998-09-22 0 2.150 2.150 2.200 1.980 2.150 556,000 1,122,930 2.0197 11.68 11.68 11.95 10.75 11.68 102,382 10.968 9.69%
1998-09-21 0 1.960 1.960 1.980 1.950 1.960 90,000 175,600 1.9511 10.64 10.64 10.75 10.59 10.64 16,573 10.596 0.51%
1998-09-18 0 1.950 1.930 1.950 - - 33,000 62,964 1.9080 10.59 10.48 10.59 - - 6,077 10.362 0.00%
1998-09-17 0 1.950 1.940 1.950 1.820 1.950 148,000 282,400 1.9081 10.59 10.54 10.59 9.884 10.59 27,253 10.362 5.98%
1998-09-16 0 1.840 1.840 1.880 - - 636,000 1,170,240 1.8400 9.992 9.992 10.21 - - 117,113 9.9924 0.00%
1998-09-15 0 1.840 1.840 1.880 1.840 1.840 70,000 128,800 1.8400 9.992 9.992 10.21 9.992 9.992 12,890 9.9924 1.66%
1998-09-14 0 1.810 1.800 1.850 1.800 1.810 120,000 216,600 1.8050 9.829 9.775 10.05 9.775 9.829 22,097 9.8023 0.56%
1998-09-11 0 1.800 1.780 1.840 1.800 1.800 30,000 54,000 1.8000 9.775 9.667 9.992 9.775 9.775 5,524 9.7752 -2.17%
1998-09-10 0 1.840 1.840 1.860 1.840 1.840 130,000 239,200 1.8400 9.992 9.992 10.10 9.992 9.992 23,938 9.9924 -0.54%
1998-09-09 0 1.850 1.850 1.870 1.840 1.850 294,000 543,200 1.8476 10.05 10.05 10.16 9.992 10.05 54,137 10.034 0.00%
1998-09-08 0 1.850 1.850 1.870 1.770 1.830 966,000 1,742,140 1.8035 10.05 10.05 10.16 9.612 9.938 177,879 9.7939 5.11%
1998-09-07 0 1.760 1.760 1.800 1.680 1.760 2,764,000 4,817,640 1.7430 9.558 9.558 9.775 9.123 9.558 508,963 9.4656 4.76%
1998-09-04 0 1.680 1.660 1.750 - - 268,000 449,640 1.6778 9.123 9.015 9.504 - - 49,350 9.1113 0.00%
1998-09-03 0 1.680 1.650 - 1.650 1.680 138,000 228,160 1.6533 9.123 8.961 - 8.961 9.123 25,411 8.9787 1.82%
1998-09-02 0 1.650 1.640 1.660 1.640 1.650 1,784,000 2,941,700 1.6489 8.961 8.906 9.015 8.906 8.961 328,506 8.9548 0.00%
1998-09-01 0 1.650 1.650 1.670 1.640 1.670 974,000 1,607,740 1.6507 8.961 8.961 9.069 8.906 9.069 179,353 8.9641 -4.62%
1998-08-31 0 1.730 - 1.730 1.750 1.850 714,100 1,285,570 1.8003 9.395 - 9.395 9.504 10.05 131,495 9.7766 -7.98%
1998-08-28 0 1.880 - 2.000 1.880 2.050 1,788,300 3,608,324 2.0177 10.21 - 10.86 10.21 11.13 329,298 10.958 -9.40%
1998-08-27 0 2.075 2.075 - 2.050 2.100 2,582,000 5,244,236 2.0311 11.27 11.27 - 11.13 11.40 475,450 11.030 2.47%
1998-08-26 0 2.025 2.025 2.050 2.000 2.050 1,136,000 2,279,650 2.0067 11.00 11.00 11.13 10.86 11.13 209,183 10.898 2.27%
1998-08-25 0 1.980 1.980 2.000 1.960 1.980 410,000 805,080 1.9636 10.75 10.75 10.86 10.64 10.75 75,497 10.664 1.02%
1998-08-24 0 1.960 1.950 1.960 1.940 1.980 644,000 1,260,960 1.9580 10.64 10.59 10.64 10.54 10.75 118,586 10.633 1.03%
1998-08-21 0 1.940 1.930 1.950 1.920 1.950 206,000 398,120 1.9326 10.54 10.48 10.59 10.43 10.59 37,933 10.495 1.04%
1998-08-20 0 1.920 1.920 1.930 1.910 1.930 918,000 1,765,180 1.9229 10.43 10.43 10.48 10.37 10.48 169,041 10.442 0.00%
1998-08-19 0 1.920 1.880 1.930 1.870 1.920 348,000 650,600 1.8695 10.43 10.21 10.48 10.16 10.43 64,081 10.153 2.67%
1998-08-18 0 1.870 1.870 - 1.850 1.870 6,372,000 11,839,020 1.8580 10.16 10.16 - 10.05 10.16 1,173,341 10.090 1.08%
1998-08-14 0 1.850 1.850 - 1.850 1.880 2,220,000 4,127,480 1.8592 10.05 10.05 - 10.05 10.21 408,791 10.097 0.00%
1998-08-13 0 1.850 1.850 1.860 1.840 1.870 1,354,000 2,502,784 1.8484 10.05 10.05 10.10 9.992 10.16 249,326 10.038 0.54%
1998-08-12 0 1.840 1.840 1.920 1.840 1.860 618,000 1,138,420 1.8421 9.992 9.992 10.43 9.992 10.10 113,799 10.004 1.10%
1998-08-11 0 1.820 1.820 - 1.810 1.920 602,000 1,113,220 1.8492 9.884 9.884 - 9.829 10.43 110,852 10.042 -7.14%
1998-08-10 0 1.960 1.900 1.960 1.930 1.960 54,000 104,820 1.9411 10.64 10.32 10.64 10.48 10.64 9,944 10.541 1.55%
1998-08-07 0 1.930 1.920 - 1.860 1.930 146,000 277,460 1.9004 10.48 10.43 - 10.10 10.48 26,884 10.320 3.21%
1998-08-06 0 1.870 1.870 - 1.840 1.890 1,266,000 2,353,610 1.8591 10.16 10.16 - 9.992 10.26 233,121 10.096 -1.06%
1998-08-05 0 1.890 1.900 1.940 1.870 1.940 1,604,000 3,162,662 1.9717 10.26 10.32 10.54 10.16 10.54 295,361 10.708 -4.55%
1998-08-04 0 1.980 - 2.000 1.980 2.100 2,942,000 6,004,550 2.0410 10.75 - 10.86 10.75 11.40 541,740 11.084 -3.41%
1998-08-03 0 2.050 2.000 2.075 2.000 2.150 198,000 430,028 2.1719 11.13 10.86 11.27 10.86 11.68 36,460 11.795 -8.89%
1998-07-31 0 2.250 2.225 2.250 2.200 2.300 624,000 1,404,590 2.2509 12.22 12.08 12.22 11.95 12.49 114,903 12.224 -1.10%
1998-07-30 0 2.275 2.275 2.300 2.275 2.350 170,000 389,000 2.2882 12.35 12.35 12.49 12.35 12.76 31,304 12.427 -2.15%
1998-07-29 0 2.325 2.325 2.425 2.325 2.400 130,000 304,550 2.3427 12.63 12.63 13.17 12.63 13.03 23,938 12.722 0.00%
1998-07-28 0 2.325 2.325 2.350 2.325 2.375 124,000 290,850 2.3456 12.63 12.63 12.76 12.63 12.90 22,833 12.738 -2.11%
1998-07-27 0 2.375 2.350 2.450 2.375 2.425 92,000 220,800 2.4000 12.90 12.76 13.31 12.90 13.17 16,941 13.034 -4.04%
1998-07-24 0 2.475 2.375 2.475 2.350 2.475 241,000 583,650 2.4218 13.44 12.90 13.44 12.76 13.44 44,378 13.152 0.00%
1998-07-23 0 2.475 2.400 2.475 2.450 2.500 1,142,000 2,830,700 2.4787 13.44 13.03 13.44 13.31 13.58 210,288 13.461 -1.00%
1998-07-22 0 2.500 2.500 2.525 2.425 2.525 1,444,000 3,608,600 2.4990 13.58 13.58 13.71 13.17 13.71 265,898 13.571 0.00%
1998-07-21 0 2.500 2.450 2.550 2.375 2.525 200,000 496,750 2.4838 13.58 13.31 13.85 12.90 13.71 36,828 13.488 5.26%
1998-07-20 0 2.375 2.375 2.475 2.375 2.375 10,000 23,750 2.3750 12.90 12.90 13.44 12.90 12.90 1,841 12.898 -4.04%
1998-07-17 0 2.475 2.475 2.500 2.475 2.500 60,000 149,550 2.4925 13.44 13.44 13.58 13.44 13.58 11,048 13.536 0.00%
1998-07-16 0 2.475 2.475 2.500 2.400 2.475 410,000 1,002,250 2.4445 13.44 13.44 13.58 13.03 13.44 75,497 13.275 3.12%
1998-07-15 0 2.400 2.375 2.400 2.375 2.425 1,130,000 2,701,080 2.3903 13.03 12.90 13.03 12.90 13.17 208,078 12.981 0.00%
1998-07-14 0 2.400 2.400 2.450 2.400 2.500 1,031,000 2,546,450 2.4699 13.03 13.03 13.31 13.03 13.58 189,849 13.413 -4.00%
1998-07-13 0 2.500 2.475 2.500 2.475 2.525 154,000 386,400 2.5091 13.58 13.44 13.58 13.44 13.71 28,358 13.626 -4.76%
1998-07-10 0 2.625 2.600 2.650 2.625 2.700 190,000 504,250 2.6539 14.26 14.12 14.39 14.26 14.66 34,987 14.413 -3.67%
1998-07-09 0 2.725 2.700 2.725 2.675 2.725 1,236,000 3,341,976 2.7039 14.80 14.66 14.80 14.53 14.80 227,597 14.684 1.87%
1998-07-08 0 2.675 2.675 2.700 2.675 2.800 2,851,000 7,618,490 2.6722 14.53 14.53 14.66 14.53 15.21 524,984 14.512 1.90%
1998-07-07 0 2.625 2.625 2.650 2.550 2.800 502,000 1,325,350 2.6401 14.26 14.26 14.39 13.85 15.21 92,438 14.338 3.96%
1998-07-06 0 2.525 2.525 2.575 2.525 2.525 618,000 1,560,450 2.5250 13.71 13.71 13.98 13.71 13.71 113,799 13.712 0.00%
1998-07-03 0 2.525 2.500 2.550 2.450 2.525 805,000 1,975,520 2.4541 13.71 13.58 13.85 13.31 13.71 148,233 13.327 1.00%
1998-07-02 0 2.500 2.500 2.525 2.425 2.525 826,000 2,055,600 2.4886 13.58 13.58 13.71 13.17 13.71 152,100 13.515 6.38%
1998-06-30 0 2.350 2.325 2.375 2.225 2.350 506,000 1,152,500 2.2777 12.76 12.63 12.90 12.08 12.76 93,175 12.369 5.62%
1998-06-29 0 2.225 2.200 2.225 2.200 2.225 324,000 718,650 2.2181 12.08 11.95 12.08 11.95 12.08 59,661 12.045 1.14%
1998-06-26 0 2.200 - 2.200 2.200 2.225 426,000 947,800 2.2249 11.95 - 11.95 11.95 12.08 78,444 12.083 -1.12%
1998-06-25 0 2.225 2.225 2.275 2.225 2.225 522,000 1,165,450 2.2327 12.08 12.08 12.35 12.08 12.08 96,121 12.125 -1.11%
1998-06-24 0 2.250 - 2.250 2.175 2.300 1,602,000 3,595,850 2.2446 12.22 - 12.22 11.81 12.49 294,993 12.190 -2.17%
1998-06-23 0 2.300 2.250 2.300 2.300 2.350 1,036,000 2,340,250 2.2589 12.49 12.22 12.49 12.49 12.76 190,769 12.267 2.22%
1998-06-22 0 2.250 2.250 2.400 2.200 2.275 1,472,000 3,285,830 2.2322 12.22 12.22 13.03 11.95 12.35 271,054 12.122 2.27%
1998-06-19 0 2.200 2.150 2.200 2.175 2.350 974,000 2,185,988 2.2443 11.95 11.68 11.95 11.81 12.76 179,353 12.188 -6.38%
1998-06-18 0 2.350 2.325 2.400 2.350 2.575 556,000 1,362,750 2.4510 12.76 12.63 13.03 12.76 13.98 102,382 13.310 -2.08%
1998-06-17 0 2.400 2.375 2.425 2.400 2.500 94,000 231,700 2.4649 13.03 12.90 13.17 13.03 13.58 17,309 13.386 -2.04%
1998-06-16 0 2.450 2.350 2.450 2.300 2.525 440,000 1,065,600 2.4218 13.31 12.76 13.31 12.49 13.71 81,022 13.152 -2.00%
1998-06-15 0 2.500 2.500 2.525 2.450 2.575 454,000 1,142,900 2.5174 13.58 13.58 13.71 13.31 13.98 83,600 13.671 -0.99%
1998-06-12 0 2.525 2.525 2.550 2.500 2.575 242,000 616,300 2.5467 13.71 13.71 13.85 13.58 13.98 44,562 13.830 0.00%
1998-06-11 0 2.525 2.525 2.625 2.525 2.700 651,000 1,734,725 2.6647 13.71 13.71 14.26 13.71 14.66 119,875 14.471 -5.61%
1998-06-10 0 2.675 2.650 2.700 2.600 2.700 452,000 1,195,350 2.6446 14.53 14.39 14.66 14.12 14.66 83,231 14.362 0.94%
1998-06-09 0 2.650 2.650 2.750 2.650 2.800 961,000 2,554,690 2.6584 14.39 14.39 14.93 14.39 15.21 176,959 14.437 -5.36%
1998-06-08 0 2.800 2.750 2.800 2.750 2.800 127,000 346,300 2.7268 15.21 14.93 15.21 14.93 15.21 23,386 14.808 2.75%
1998-06-05 0 2.725 2.725 2.900 2.575 2.850 1,145,000 3,086,750 2.6959 14.80 14.80 15.75 13.98 15.48 210,841 14.640 -7.63%
1998-06-04 0 2.950 2.925 2.950 2.900 2.950 445,200 1,298,520 2.9167 16.02 15.88 16.02 15.75 16.02 81,979 15.840 1.72%
1998-06-03 0 2.900 2.800 2.900 2.875 2.900 636,000 1,842,700 2.8973 15.75 15.21 15.75 15.61 15.75 117,113 15.734 0.00%
1998-06-02 0 2.900 2.800 2.900 2.900 2.975 852,000 2,524,850 2.9634 15.75 15.21 15.75 15.75 16.16 156,887 16.093 -3.33%
1998-06-01 0 3.000 3.000 3.025 2.950 3.000 1,250,000 3,748,000 2.9984 16.29 16.29 16.43 16.02 16.29 230,175 16.283 -0.83%
1998-05-29 0 3.025 3.000 3.025 2.975 3.025 472,000 1,421,300 3.0112 16.43 16.29 16.43 16.16 16.43 86,914 16.353 0.83%
1998-05-28 0 3.000 3.000 3.025 3.000 3.000 742,000 2,226,000 3.0000 16.29 16.29 16.43 16.29 16.29 136,632 16.292 0.00%
1998-05-27 0 3.000 3.000 3.075 3.000 3.050 820,000 2,473,250 3.0162 16.29 16.29 16.70 16.29 16.56 150,995 16.380 -3.23%
1998-05-26 0 3.100 3.025 3.100 3.025 3.100 300,000 916,400 3.0547 16.83 16.43 16.83 16.43 16.83 55,242 16.589 2.48%
1998-05-25 0 3.025 3.000 3.050 3.000 3.025 68,000 204,700 3.0103 16.43 16.29 16.56 16.29 16.43 12,522 16.348 -0.82%
1998-05-22 0 3.050 3.050 3.075 3.050 3.050 2,002,000 6,073,350 3.0336 16.56 16.56 16.70 16.56 16.56 368,649 16.475 0.83%
1998-05-21 0 3.025 3.000 3.025 3.025 3.050 462,000 1,398,150 3.0263 16.43 16.29 16.43 16.43 16.56 85,073 16.435 0.83%
1998-05-20 0 3.000 3.000 3.100 2.950 3.000 389,000 1,153,900 2.9663 16.29 16.29 16.83 16.02 16.29 71,631 16.109 3.45%
1998-05-19 0 2.900 2.900 2.925 2.900 2.975 550,000 1,630,850 2.9652 15.75 15.75 15.88 15.75 16.16 101,277 16.103 -3.33%
1998-05-18 0 3.000 3.000 - 2.975 3.000 728,000 2,165,116 2.9741 16.29 16.29 - 16.16 16.29 134,054 16.151 0.84%
1998-05-15 0 2.975 2.975 3.000 2.950 3.000 578,000 1,724,550 2.9837 16.16 16.16 16.29 16.02 16.29 106,433 16.203 -0.83%
1998-05-14 0 3.000 3.000 3.025 3.000 3.025 328,000 984,700 3.0021 16.29 16.29 16.43 16.29 16.43 60,398 16.304 -0.83%
1998-05-13 0 3.025 3.025 3.050 3.000 3.050 300,000 909,450 3.0315 16.43 16.43 16.56 16.29 16.56 55,242 16.463 -0.82%
1998-05-12 0 3.050 3.050 3.075 3.050 3.100 504,000 1,539,050 3.0537 16.56 16.56 16.70 16.56 16.83 92,807 16.583 0.00%
1998-05-11 0 3.050 3.050 3.075 3.050 3.100 397,870 1,218,267 3.0620 16.56 16.56 16.70 16.56 16.83 73,264 16.628 0.83%
1998-05-08 0 3.025 3.000 3.025 3.000 3.025 326,000 978,500 3.0015 16.43 16.29 16.43 16.29 16.43 60,030 16.300 0.00%
1998-05-07 0 3.025 3.000 3.025 3.000 3.025 1,492,000 4,487,092 3.0074 16.43 16.29 16.43 16.29 16.43 274,737 16.332 -0.82%
1998-05-06 0 3.050 3.050 3.075 3.025 3.075 208,000 647,050 3.1108 16.56 16.56 16.70 16.43 16.70 38,301 16.894 0.00%
1998-05-05 0 3.050 3.050 3.100 3.050 3.200 3,320,000 10,457,050 3.1497 16.56 16.56 16.83 16.56 17.38 611,345 17.105 -0.81%
1998-05-04 0 3.075 3.075 3.100 3.050 3.125 586,000 1,811,750 3.0917 16.70 16.70 16.83 16.56 16.97 107,906 16.790 0.82%
1998-05-01 0 3.050 3.050 3.075 3.050 3.100 704,000 2,151,800 3.0565 16.56 16.56 16.70 16.56 16.83 129,635 16.599 -0.81%
1998-04-30 0 3.075 2.950 3.075 3.075 3.075 376,000 1,161,600 3.0894 16.70 16.02 16.70 16.70 16.70 69,237 16.777 0.00%
1998-04-29 0 3.075 2.950 3.075 3.075 3.150 2,052,000 6,343,998 3.0916 16.70 16.02 16.70 16.70 17.11 377,856 16.789 -2.38%
1998-04-28 0 3.150 3.000 3.150 3.000 3.150 938,000 2,908,050 3.1003 17.11 16.29 17.11 16.29 17.11 172,723 16.836 1.61%
1998-04-27 0 3.100 3.100 3.150 3.050 3.100 968,000 2,978,550 3.0770 16.83 16.83 17.11 16.56 16.83 178,248 16.710 0.00%
1998-04-24 0 3.100 3.100 3.150 3.075 3.125 298,000 924,700 3.1030 16.83 16.83 17.11 16.70 16.97 54,874 16.851 0.81%
1998-04-23 0 3.075 3.075 3.100 3.050 3.100 198,000 607,050 3.0659 16.70 16.70 16.83 16.56 16.83 36,460 16.650 0.00%
1998-04-22 0 3.075 3.075 3.100 3.050 3.075 124,000 380,700 3.0702 16.70 16.70 16.83 16.56 16.70 22,833 16.673 -2.38%
1998-04-21 0 3.150 3.100 3.150 3.050 3.175 512,000 1,612,060 3.1486 17.11 16.83 17.11 16.56 17.24 94,280 17.099 -1.56%
1998-04-20 0 3.200 3.075 3.200 3.000 3.225 1,398,000 4,411,400 3.1555 17.38 16.70 17.38 16.29 17.51 257,428 17.136 8.47%
1998-04-17 0 2.950 2.900 2.950 2.875 2.950 1,130,000 3,277,000 2.9000 16.02 15.75 16.02 15.61 16.02 208,078 15.749 1.72%
1998-04-16 0 2.900 2.900 2.950 2.900 2.900 445,000 1,278,240 2.8724 15.75 15.75 16.02 15.75 15.75 81,942 15.599 3.13%
1998-04-15 0 2.850 2.850 2.875 2.850 2.900 3,375,000 9,625,200 2.8519 15.27 15.27 15.40 15.27 15.54 629,871 15.281 0.00%
1998-04-14 0 2.850 2.850 2.925 2.850 2.850 5,257,000 14,723,925 2.8008 15.27 15.27 15.67 15.27 15.27 981,106 15.007 1.79%
1998-04-09 0 2.800 2.800 2.925 2.800 2.800 724,000 2,035,754 2.8118 15.00 15.00 15.67 15.00 15.00 135,119 15.066 -0.88%
1998-04-08 0 2.825 2.825 2.875 2.800 2.925 308,000 883,000 2.8669 15.14 15.14 15.40 15.00 15.67 57,482 15.361 -3.42%
1998-04-07 0 2.925 2.925 2.975 2.850 2.925 236,000 685,150 2.9032 15.67 15.67 15.94 15.27 15.67 44,044 15.556 2.63%
1998-04-03 0 2.850 2.850 2.875 2.800 2.850 430,000 1,214,500 2.8244 15.27 15.27 15.40 15.00 15.27 80,250 15.134 0.88%
1998-04-02 0 2.825 2.825 2.900 2.800 2.850 424,000 1,205,660 2.8435 15.14 15.14 15.54 15.00 15.27 79,131 15.236 0.00%
1998-04-01 0 2.825 2.825 2.900 2.825 2.850 432,800 1,234,470 2.8523 15.14 15.14 15.54 15.14 15.27 80,773 15.283 0.00%
1998-03-31 0 2.825 2.825 2.900 2.825 2.900 244,000 705,200 2.8902 15.14 15.14 15.54 15.14 15.54 45,537 15.486 -2.59%
1998-03-30 0 2.900 2.850 2.925 2.800 3.050 1,703,000 4,962,450 2.9139 15.54 15.27 15.67 15.00 16.34 317,828 15.614 -4.92%
1998-03-27 0 3.050 3.050 3.100 3.000 3.100 1,042,000 3,170,550 3.0428 16.34 16.34 16.61 16.07 16.61 194,467 16.304 0.00%
1998-03-26 0 3.050 3.050 3.100 2.850 3.050 4,268,000 12,563,080 2.9436 16.34 16.34 16.61 15.27 16.34 796,531 15.772 8.93%
1998-03-25 0 2.800 2.800 2.825 2.800 2.925 1,540,000 4,336,580 2.8160 15.00 15.00 15.14 15.00 15.67 287,408 15.089 -3.45%
1998-03-24 0 2.900 2.850 2.950 2.650 2.900 1,374,000 3,696,650 2.6904 15.54 15.27 15.81 14.20 15.54 256,428 14.416 9.43%
1998-03-23 0 2.650 2.650 2.675 2.650 2.675 584,000 1,550,550 2.6551 14.20 14.20 14.33 14.20 14.33 108,991 14.226 0.00%
1998-03-20 0 2.650 2.650 2.700 2.600 2.700 1,336,000 3,534,550 2.6456 14.20 14.20 14.47 13.93 14.47 249,336 14.176 1.92%
1998-03-19 0 2.600 2.550 2.600 2.550 2.625 1,642,000 4,276,200 2.6043 13.93 13.66 13.93 13.66 14.07 306,444 13.954 -1.89%
1998-03-18 0 2.650 2.650 2.750 2.550 2.650 778,000 2,008,394 2.5815 14.20 14.20 14.74 13.66 14.20 145,197 13.832 2.91%
1998-03-17 0 2.575 2.575 2.600 2.525 2.575 748,001 1,921,503 2.5689 13.80 13.80 13.93 13.53 13.80 139,598 13.765 3.00%
1998-03-16 0 2.500 2.500 2.550 2.500 2.600 1,257,000 3,188,100 2.5363 13.40 13.40 13.66 13.40 13.93 234,592 13.590 -3.85%
1998-03-13 0 2.600 2.600 2.700 2.600 2.775 1,081,000 2,965,616 2.7434 13.93 13.93 14.47 13.93 14.87 201,745 14.700 -8.77%
1998-03-12 0 2.850 2.725 2.850 2.700 2.950 1,456,000 4,075,900 2.7994 15.27 14.60 15.27 14.47 15.81 271,731 15.000 4.59%
1998-03-11 0 2.725 2.725 2.750 2.650 2.725 1,394,000 3,755,602 2.6941 14.60 14.60 14.74 14.20 14.60 260,160 14.436 4.81%
1998-03-10 0 2.600 2.600 2.625 2.600 2.600 244,000 634,400 2.6000 13.93 13.93 14.07 13.93 13.93 45,537 13.931 -0.95%
1998-03-09 0 2.625 2.600 2.625 2.600 2.650 570,000 1,491,300 2.6163 14.07 13.93 14.07 13.93 14.20 106,378 14.019 -2.78%
1998-03-06 0 2.700 2.650 2.700 2.575 2.700 408,000 1,079,200 2.6451 14.47 14.20 14.47 13.80 14.47 76,144 14.173 0.93%
1998-03-05 0 2.675 2.650 2.700 2.675 2.825 1,454,000 3,978,700 2.7364 14.33 14.20 14.47 14.33 15.14 271,358 14.662 -2.73%
1998-03-04 0 2.750 2.750 2.800 2.700 2.750 282,000 769,900 2.7301 14.74 14.74 15.00 14.47 14.74 52,629 14.629 0.92%
1998-03-03 0 2.725 2.725 2.750 2.725 2.800 70,000 194,500 2.7786 14.60 14.60 14.74 14.60 15.00 13,064 14.888 -2.68%
1998-03-02 0 2.800 2.700 2.800 2.750 2.825 314,000 873,150 2.7807 15.00 14.47 15.00 14.74 15.14 58,601 14.900 0.00%
1998-02-27 0 2.800 2.775 2.800 2.700 2.800 392,000 1,102,308 2.8120 15.00 14.87 15.00 14.47 15.00 73,158 15.067 -2.61%
1998-02-26 0 2.875 2.825 2.875 2.800 2.875 1,259,000 3,557,290 2.8255 15.40 15.14 15.40 15.00 15.40 234,965 15.140 2.68%
1998-02-25 0 2.800 2.800 2.850 2.675 2.800 826,000 2,246,350 2.7196 15.00 15.00 15.27 14.33 15.00 154,155 14.572 2.75%
1998-02-24 0 2.725 2.700 2.725 2.600 2.725 1,516,000 3,991,600 2.6330 14.60 14.47 14.60 13.93 14.60 282,929 14.108 4.81%
1998-02-23 0 2.600 2.600 2.625 2.600 2.675 706,000 1,859,410 2.6337 13.93 13.93 14.07 13.93 14.33 131,760 14.112 -2.80%
1998-02-20 0 2.675 2.650 2.675 2.525 2.675 946,000 2,427,250 2.5658 14.33 14.20 14.33 13.53 14.33 176,551 13.748 7.00%
1998-02-19 0 2.500 2.500 2.525 2.500 2.550 784,000 1,962,750 2.5035 13.40 13.40 13.53 13.40 13.66 146,317 13.414 -1.96%
1998-02-18 0 2.550 2.500 2.550 2.400 2.550 148,000 365,950 2.4726 13.66 13.40 13.66 12.86 13.66 27,621 13.249 7.37%
1998-02-17 0 2.375 2.375 2.450 2.375 2.375 460,000 1,092,500 2.3750 12.73 12.73 13.13 12.73 12.73 85,849 12.726 0.00%
1998-02-16 0 2.375 2.375 2.450 2.350 2.500 720,000 1,719,250 2.3878 12.73 12.73 13.13 12.59 13.40 134,373 12.795 -5.00%
1998-02-13 0 2.500 2.500 2.525 2.500 2.500 547,000 1,367,300 2.4996 13.40 13.40 13.53 13.40 13.40 102,086 13.394 0.00%
1998-02-12 0 2.500 2.500 2.550 2.500 2.600 200,000 509,000 2.5450 13.40 13.40 13.66 13.40 13.93 37,326 13.637 -5.66%
1998-02-11 0 2.650 2.600 2.650 2.500 2.650 1,800,000 4,718,200 2.6212 14.20 13.93 14.20 13.40 14.20 335,931 14.045 6.00%
1998-02-10 0 2.500 2.500 2.550 2.450 2.600 310,000 783,300 2.5268 13.40 13.40 13.66 13.13 13.93 57,855 13.539 -3.85%
1998-02-09 0 2.600 2.475 2.600 2.375 2.600 438,000 1,081,800 2.4699 13.93 13.26 13.93 12.73 13.93 81,743 13.234 8.33%
1998-02-06 0 2.400 2.350 2.400 2.375 2.500 524,000 1,258,042 2.4008 12.86 12.59 12.86 12.73 13.40 97,793 12.864 0.00%
1998-02-05 0 2.400 2.375 2.400 2.375 2.400 1,028,000 2,514,214 2.4457 12.86 12.73 12.86 12.73 12.86 191,854 13.105 -9.43%
1998-02-04 0 2.650 2.525 2.650 2.350 2.650 1,888,000 4,534,750 2.4019 14.20 13.53 14.20 12.59 14.20 352,355 12.870 15.22%
1998-02-03 0 2.300 2.300 2.375 2.300 2.375 872,000 2,032,690 2.3311 12.32 12.32 12.73 12.32 12.73 162,740 12.490 4.55%
1998-02-02 0 2.200 2.150 2.200 2.100 2.400 1,402,000 3,113,750 2.2209 11.79 11.52 11.79 11.25 12.86 261,653 11.900 4.76%
1998-01-27 0 2.100 2.100 2.150 2.100 2.100 102,000 214,200 2.1000 11.25 11.25 11.52 11.25 11.25 19,036 11.252 -2.33%
1998-01-26 0 2.150 2.100 2.200 2.125 2.250 124,000 268,600 2.1661 11.52 11.25 11.79 11.39 12.06 23,142 11.607 -3.37%
1998-01-23 0 2.225 2.125 2.250 2.075 2.225 678,000 1,456,300 2.1479 11.92 11.39 12.06 11.12 11.92 126,534 11.509 7.23%
1998-01-22 0 2.075 2.075 2.100 2.000 2.500 2,224,000 5,291,550 2.3793 11.12 11.12 11.25 10.72 13.40 415,062 12.749 -19.42%
1998-01-21 0 2.575 2.550 2.600 1.770 2.800 10,884,000 26,607,750 2.4447 13.80 13.66 13.93 9.484 15.00 2,031,265 13.099 46.31%
1998-01-20 0 1.760 1.760 1.800 1.740 1.760 1,378,000 2,424,080 1.7591 9.430 9.430 9.645 9.323 9.430 257,174 9.4258 0.00%
1998-01-19 0 1.760 - 1.760 1.780 1.800 112,000 200,120 1.7868 9.430 - 9.430 9.538 9.645 20,902 9.5740 0.00%
1998-01-16 0 1.760 1.760 - 1.630 1.760 772,000 1,256,520 1.6276 9.430 9.430 - 8.734 9.430 144,077 8.7212 8.64%
1998-01-15 0 1.620 1.600 1.620 1.590 1.670 3,026,000 4,890,060 1.6160 8.680 8.573 8.680 8.520 8.948 564,738 8.6590 0.62%
1998-01-14 0 1.610 1.610 1.630 1.600 1.700 3,530,000 5,680,980 1.6093 8.627 8.627 8.734 8.573 9.109 658,799 8.6232 -1.23%
1998-01-13 0 1.630 1.600 1.650 1.570 1.760 876,000 1,480,540 1.6901 8.734 8.573 8.841 8.412 9.430 163,487 9.0560 -8.94%
1998-01-12 0 1.790 1.770 1.810 1.700 1.850 2,014,000 3,659,372 1.8170 9.591 9.484 9.698 9.109 9.913 375,870 9.7357 -3.76%
1998-01-09 0 1.860 1.800 1.970 1.860 1.980 1,710,000 3,269,400 1.9119 9.966 9.645 10.56 9.966 10.61 319,135 10.245 -7.00%
1998-01-08 0 2.000 1.960 2.000 1.930 2.275 1,048,000 2,152,860 2.0543 10.72 10.50 10.72 10.34 12.19 195,587 11.007 -11.11%
1998-01-07 0 2.250 2.250 2.300 2.175 2.300 1,368,000 3,069,300 2.2436 12.06 12.06 12.32 11.65 12.32 255,308 12.022 2.27%
1998-01-06 0 2.200 2.200 2.325 2.175 2.500 2,496,000 6,042,650 2.4209 11.79 11.79 12.46 11.65 13.40 465,825 12.972 -12.87%
1998-01-05 0 2.525 2.525 2.575 2.525 2.550 94,000 237,750 2.5293 13.53 13.53 13.80 13.53 13.66 17,543 13.552 -0.98%
1998-01-02 0 2.550 2.500 - 2.500 2.550 548,000 1,390,900 2.5381 13.66 13.40 - 13.40 13.66 102,272 13.600 0.99%
1997-12-31 0 2.525 2.500 2.525 2.525 2.575 794,000 2,026,626 2.5524 13.53 13.40 13.53 13.53 13.80 148,183 13.677 -1.94%
1997-12-30 0 2.575 2.575 2.600 2.550 2.575 472,000 1,211,850 2.5675 13.80 13.80 13.93 13.66 13.80 88,089 13.757 -0.96%
1997-12-29 0 2.600 - 2.600 2.575 2.625 510,000 1,326,500 2.6010 13.93 - 13.93 13.80 14.07 95,181 13.937 -0.95%
1997-12-24 0 2.625 2.600 2.625 2.600 2.625 1,196,000 3,151,750 2.6352 14.07 13.93 14.07 13.93 14.07 223,208 14.120 -0.94%
1997-12-23 0 2.650 2.650 2.675 2.650 2.675 938,000 2,501,350 2.6667 14.20 14.20 14.33 14.20 14.33 175,058 14.289 0.00%
1997-12-22 0 2.650 2.650 2.700 2.650 2.775 295,000 804,692 2.7278 14.20 14.20 14.47 14.20 14.87 55,055 14.616 -5.36%
1997-12-19 0 2.800 2.775 2.800 2.775 2.800 1,102,000 3,093,376 2.8071 15.00 14.87 15.00 14.87 15.00 205,665 15.041 -3.45%
1997-12-18 0 2.900 2.825 2.900 2.825 2.900 1,972,000 5,729,100 2.9052 15.54 15.14 15.54 15.14 15.54 368,032 15.567 -0.85%
1997-12-17 0 2.925 2.925 2.950 2.850 2.950 1,906,000 5,460,900 2.8651 15.67 15.67 15.81 15.27 15.81 355,714 15.352 4.46%
1997-12-16 0 2.800 2.725 2.850 2.800 2.900 212,000 599,100 2.8259 15.00 14.60 15.27 15.00 15.54 39,565 15.142 0.00%
1997-12-15 0 2.800 2.800 2.825 2.775 2.825 84,000 235,050 2.7982 15.00 15.00 15.14 14.87 15.14 15,677 14.993 0.00%
1997-12-12 0 2.800 2.800 2.850 2.800 2.825 94,000 264,600 2.8149 15.00 15.00 15.27 15.00 15.14 17,543 15.083 0.00%
1997-12-11 0 2.800 2.800 2.850 2.750 2.750 40,000 110,000 2.7500 15.00 15.00 15.27 14.74 14.74 7,465 14.735 -3.45%
1997-12-10 0 2.900 2.900 2.925 2.900 2.975 2,465,000 7,261,525 2.9459 15.54 15.54 15.67 15.54 15.94 460,039 15.785 -4.13%
1997-12-09 0 3.025 3.000 3.050 3.000 3.175 640,000 1,980,300 3.0942 16.21 16.07 16.34 16.07 17.01 119,442 16.580 -3.20%
1997-12-08 0 3.125 3.125 3.150 3.050 3.200 1,269,000 4,013,170 3.1625 16.74 16.74 16.88 16.34 17.15 236,832 16.945 -5.30%
1997-12-05 0 3.300 3.250 3.325 2.750 3.300 2,596,000 8,124,300 3.1295 17.68 17.41 17.82 14.74 17.68 484,488 16.769 18.92%
1997-12-04 0 2.775 2.775 2.800 2.700 2.850 734,000 2,030,000 2.7657 14.87 14.87 15.00 14.47 15.27 136,985 14.819 0.00%
1997-12-03 0 2.775 2.775 2.825 2.775 2.800 3,718,000 10,504,000 2.8252 14.87 14.87 15.14 14.87 15.00 693,885 15.138 0.13%
1997-12-02 0 2.850 2.825 2.850 2.700 2.850 2,862,000 8,028,170 2.8051 14.85 14.72 14.85 14.07 14.85 549,260 14.616 5.56%
1997-12-01 0 2.700 2.600 2.725 2.525 2.700 796,000 2,094,200 2.6309 14.07 13.55 14.20 13.16 14.07 152,764 13.709 6.93%
1997-11-28 0 2.525 2.525 2.575 2.500 2.525 339,000 854,300 2.5201 13.16 13.16 13.42 13.03 13.16 65,059 13.131 -0.98%
1997-11-27 0 2.550 2.525 2.550 2.475 2.600 1,214,000 3,042,286 2.5060 13.29 13.16 13.29 12.90 13.55 232,984 13.058 2.00%
1997-11-26 0 2.500 2.500 2.650 2.475 2.550 924,000 2,304,978 2.4946 13.03 13.03 13.81 12.90 13.29 177,329 12.998 1.01%
1997-11-25 0 2.475 2.475 2.525 2.475 2.525 218,000 549,250 2.5195 12.90 12.90 13.16 12.90 13.16 41,837 13.128 -5.71%
1997-11-24 0 2.625 2.600 2.650 2.625 2.700 526,000 1,409,900 2.6804 13.68 13.55 13.81 13.68 14.07 100,947 13.967 -3.67%
1997-11-21 0 2.725 2.725 2.750 2.700 2.850 382,000 1,049,050 2.7462 14.20 14.20 14.33 14.07 14.85 73,311 14.310 -2.68%
1997-11-20 0 2.800 2.750 2.800 2.650 2.800 580,000 1,570,600 2.7079 14.59 14.33 14.59 13.81 14.59 111,310 14.110 4.67%
1997-11-19 0 2.675 2.650 2.675 2.650 2.675 172,000 458,800 2.6674 13.94 13.81 13.94 13.81 13.94 33,009 13.899 -0.93%
1997-11-18 0 2.700 2.650 2.750 2.700 2.800 86,000 234,200 2.7233 14.07 13.81 14.33 14.07 14.59 16,505 14.190 -3.57%
1997-11-17 0 2.800 2.700 2.800 2.700 2.800 664,000 1,823,050 2.7456 14.59 14.07 14.59 14.07 14.59 127,431 14.306 5.66%
1997-11-14 0 2.650 2.650 2.700 2.575 2.650 222,000 583,000 2.6261 13.81 13.81 14.07 13.42 13.81 42,605 13.684 0.95%
1997-11-13 0 2.625 2.625 2.675 2.600 2.600 20,000 52,000 2.6000 13.68 13.68 13.94 13.55 13.55 3,838 13.548 -2.78%
1997-11-12 0 2.700 2.550 2.700 2.600 2.775 640,000 1,683,000 2.6297 14.07 13.29 14.07 13.55 14.46 122,825 13.702 0.00%
1997-11-11 0 2.700 2.700 2.875 2.700 2.775 1,764,000 4,823,714 2.7345 14.07 14.07 14.98 14.07 14.46 338,537 14.249 -3.57%
1997-11-10 0 2.800 2.800 2.825 2.775 2.800 1,006,000 2,808,412 2.7917 14.59 14.59 14.72 14.46 14.59 193,066 14.546 -0.88%
1997-11-07 0 2.825 2.825 2.950 2.725 2.900 436,000 1,220,000 2.7982 14.72 14.72 15.37 14.20 15.11 83,675 14.580 -5.04%
1997-11-06 0 2.975 2.875 2.975 2.900 3.050 962,000 2,865,850 2.9791 15.50 14.98 15.50 15.11 15.89 184,622 15.523 -0.83%
1997-11-05 0 3.000 2.975 3.000 2.975 3.050 756,000 2,279,000 3.0146 15.63 15.50 15.63 15.50 15.89 145,087 15.708 -1.64%
1997-11-04 0 3.050 3.050 3.100 3.050 3.400 2,406,000 7,678,350 3.1913 15.89 15.89 16.15 15.89 17.72 461,747 16.629 -3.17%
1997-11-03 0 3.150 3.150 3.200 2.800 3.225 2,148,000 6,533,350 3.0416 16.41 16.41 16.67 14.59 16.80 412,233 15.849 14.55%
1997-10-31 0 2.750 2.700 2.750 2.450 2.750 3,886,000 10,313,400 2.6540 14.33 14.07 14.33 12.77 14.33 745,780 13.829 5.77%
1997-10-30 0 2.600 2.575 2.650 2.600 2.675 790,000 2,088,450 2.6436 13.55 13.42 13.81 13.55 13.94 151,613 13.775 -2.80%
1997-10-29 0 2.675 2.650 2.700 2.550 2.675 2,692,000 7,118,700 2.6444 13.94 13.81 14.07 13.29 13.94 516,634 13.779 16.30%
1997-10-28 0 2.300 2.300 2.350 2.150 2.300 2,346,000 5,162,500 2.2006 11.98 11.98 12.25 11.20 11.98 450,232 11.466 -8.00%
1997-10-27 0 2.500 2.475 2.600 2.350 2.600 4,041,000 10,073,474 2.4928 13.03 12.90 13.55 12.25 13.55 775,527 12.989 -5.66%
1997-10-24 0 2.650 2.600 2.650 2.300 2.650 2,690,000 6,762,500 2.5139 13.81 13.55 13.81 11.98 13.81 516,250 13.099 15.22%
1997-10-23 0 2.300 - 2.500 2.300 2.950 3,386,000 8,585,550 2.5356 11.98 - 13.03 11.98 15.37 649,823 13.212 -25.20%
1997-10-22 0 3.075 3.000 3.075 3.000 3.300 1,700,000 5,261,350 3.0949 16.02 15.63 16.02 15.63 17.20 326,255 16.127 -11.51%
1997-10-21 0 3.475 3.475 3.500 3.400 3.575 2,082,000 7,222,500 3.4690 18.11 18.11 18.24 17.72 18.63 399,566 18.076 0.00%
1997-10-20 0 3.475 3.475 3.500 3.475 3.575 3,545,000 12,458,500 3.5144 18.11 18.11 18.24 18.11 18.63 680,337 18.312 -2.11%
1997-10-17 0 3.550 3.550 3.575 3.500 3.550 3,152,000 11,088,100 3.5178 18.50 18.50 18.63 18.24 18.50 604,915 18.330 0.00%
1997-10-16 0 3.550 3.550 3.600 3.400 3.550 1,546,000 5,432,250 3.5137 18.50 18.50 18.76 17.72 18.50 296,700 18.309 3.65%
1997-10-15 0 3.425 3.425 3.525 3.250 3.600 2,498,000 8,641,000 3.4592 17.85 17.85 18.37 16.93 18.76 479,403 18.025 -6.80%
1997-10-14 0 3.675 3.650 3.700 3.625 3.700 2,275,000 8,336,500 3.6644 19.15 19.02 19.28 18.89 19.28 436,606 19.094 -1.34%
1997-10-13 0 3.725 3.725 3.750 3.700 3.825 3,586,000 13,468,950 3.7560 19.41 19.41 19.54 19.28 19.93 688,206 19.571 -2.61%
1997-10-09 0 3.825 3.800 3.825 3.825 4.000 3,032,000 11,733,000 3.8697 19.93 19.80 19.93 19.93 20.84 581,885 20.164 -1.92%
1997-10-08 0 3.900 3.900 3.950 3.900 4.000 680,000 2,663,200 3.9165 20.32 20.32 20.58 20.32 20.84 130,502 20.407 -1.27%
1997-10-07 0 3.950 3.950 3.975 3.775 3.975 1,092,000 4,282,450 3.9217 20.58 20.58 20.71 19.67 20.71 209,571 20.434 4.64%
1997-10-06 0 3.775 3.775 3.900 3.750 4.025 1,530,000 5,880,850 3.8437 19.67 19.67 20.32 19.54 20.97 293,629 20.028 -6.21%
1997-10-03 0 4.025 4.025 4.075 4.025 4.075 2,727,000 10,960,250 4.0192 20.97 20.97 21.23 20.97 21.23 523,351 20.942 0.00%
1997-09-30 0 4.025 4.000 4.050 4.000 4.050 1,836,000 7,389,250 4.0246 20.97 20.84 21.10 20.84 21.10 352,355 20.971 1.90%
1997-09-29 0 3.950 3.950 3.975 3.950 4.025 510,000 2,038,100 3.9963 20.58 20.58 20.71 20.58 20.97 97,876 20.823 -1.25%
1997-09-26 0 4.000 4.000 4.025 4.000 4.150 534,000 2,173,392 4.0700 20.84 20.84 20.97 20.84 21.62 102,482 21.207 -2.44%
1997-09-25 0 4.100 4.100 4.125 4.050 4.150 848,000 3,470,200 4.0922 21.36 21.36 21.49 21.10 21.62 162,744 21.323 -0.61%
1997-09-24 0 4.125 4.100 4.125 4.075 4.200 1,792,000 7,348,200 4.1006 21.49 21.36 21.49 21.23 21.88 343,911 21.367 1.85%
1997-09-23 0 4.050 4.000 4.100 3.975 4.050 710,000 2,841,200 4.0017 21.10 20.84 21.36 20.71 21.10 136,259 20.851 1.25%
1997-09-22 0 4.000 4.000 4.200 3.950 4.225 1,348,400 5,408,960 4.0114 20.84 20.84 21.88 20.58 22.01 258,778 20.902 -4.76%
1997-09-19 0 4.200 4.200 4.275 4.200 4.350 1,038,000 4,483,900 4.3197 21.88 21.88 22.28 21.88 22.67 199,207 22.509 -3.45%
1997-09-18 0 4.350 4.350 4.375 4.300 4.575 2,558,000 11,183,100 4.3718 22.67 22.67 22.80 22.41 23.84 490,918 22.780 -2.79%
1997-09-16 0 4.475 4.450 4.475 4.425 4.700 1,652,000 7,438,050 4.5025 23.32 23.19 23.32 23.06 24.49 317,043 23.461 -3.24%
1997-09-15 0 4.625 4.625 4.650 4.400 4.700 7,683,000 35,646,750 4.6397 24.10 24.10 24.23 22.93 24.49 1,474,480 24.176 7.56%
1997-09-12 0 4.300 4.200 4.300 4.100 4.300 1,788,000 7,518,050 4.2047 22.41 21.88 22.41 21.36 22.41 343,143 21.909 1.18%
1997-09-11 0 4.250 4.075 4.250 3.900 4.350 3,898,000 15,627,150 4.0090 22.15 21.23 22.15 20.32 22.67 748,083 20.890 -2.30%
1997-09-10 0 4.350 4.350 4.400 4.175 4.500 2,274,000 9,801,050 4.3100 22.67 22.67 22.93 21.75 23.45 436,414 22.458 6.10%
1997-09-09 0 4.100 4.050 4.100 4.050 4.175 2,206,000 9,056,200 4.1053 21.36 21.10 21.36 21.10 21.75 423,364 21.391 0.00%
1997-09-08 0 4.100 4.075 4.125 3.950 4.100 1,284,000 5,164,600 4.0223 21.36 21.23 21.49 20.58 21.36 246,418 20.959 3.80%
1997-09-05 0 3.950 3.925 3.950 3.800 4.100 4,350,000 16,842,030 3.8717 20.58 20.45 20.58 19.80 21.36 834,829 20.174 3.95%
1997-09-04 0 3.800 3.800 3.825 3.750 3.900 5,642,000 21,456,496 3.8030 19.80 19.80 19.93 19.54 20.32 1,082,782 19.816 -1.30%
1997-09-03 0 3.850 3.850 3.900 3.750 3.900 3,906,000 14,842,850 3.8000 20.06 20.06 20.32 19.54 20.32 749,619 19.801 9.22%
1997-09-02 0 3.525 3.525 3.550 3.200 3.850 6,862,000 24,165,350 3.5216 18.37 18.37 18.50 16.67 20.06 1,316,918 18.350 -6.00%
1997-09-01 0 3.750 3.750 3.800 3.750 4.350 2,998,000 12,636,500 4.2150 19.54 19.54 19.80 19.54 22.67 575,360 21.963 -10.71%
1997-08-29 0 4.200 4.225 4.275 4.050 4.400 9,454,724 39,626,424 4.1912 21.88 22.01 22.28 21.10 22.93 1,814,500 21.839 -7.18%
1997-08-28 0 4.525 4.500 4.525 4.400 4.925 3,652,000 17,096,000 4.6813 23.58 23.45 23.58 22.93 25.66 700,872 24.392 -3.72%
1997-08-27 0 4.700 4.650 4.700 4.500 4.900 3,814,000 17,901,750 4.6937 24.49 24.23 24.49 23.45 25.53 731,962 24.457 0.53%
1997-08-26 0 4.675 4.600 4.675 4.650 5.050 4,530,000 21,990,650 4.8544 24.36 23.97 24.36 24.23 26.31 869,373 25.295 -6.50%
1997-08-25 0 5.000 4.975 5.050 4.800 5.100 7,972,000 39,443,850 4.9478 26.05 25.92 26.31 25.01 26.57 1,529,943 25.781 3.63%
1997-08-22 0 4.825 4.825 4.850 4.475 4.825 4,664,000 21,488,650 4.6073 25.14 25.14 25.27 23.32 25.14 895,090 24.007 7.22%
1997-08-21 0 4.500 4.475 4.500 4.400 4.650 2,130,000 9,749,550 4.5773 23.45 23.32 23.45 22.93 24.23 408,778 23.850 -2.70%
1997-08-20 0 4.625 4.625 4.650 4.500 4.675 2,342,000 10,872,000 4.6422 24.10 24.10 24.23 23.45 24.36 449,464 24.189 3.93%
1997-08-19 0 4.450 4.425 4.450 4.300 4.700 4,151,000 18,667,198 4.4970 23.19 23.06 23.19 22.41 24.49 796,638 23.432 -8.25%
1997-08-15 0 4.850 4.725 4.850 4.700 4.900 4,186,000 20,095,350 4.8006 25.27 24.62 25.27 24.49 25.53 803,355 25.014 1.04%
1997-08-14 0 4.800 4.800 4.850 4.800 4.900 4,218,000 20,528,900 4.8670 25.01 25.01 25.27 25.01 25.53 809,496 25.360 -1.03%
1997-08-13 0 4.850 4.825 4.875 4.800 4.875 2,958,000 14,290,550 4.8312 25.27 25.14 25.40 25.01 25.40 567,683 25.173 -0.51%
1997-08-12 0 4.875 4.850 4.875 4.850 5.050 3,018,000 14,806,650 4.9061 25.40 25.27 25.40 25.27 26.31 579,198 25.564 0.00%
1997-08-11 0 4.875 4.875 4.925 4.850 5.000 1,368,000 6,746,700 4.9318 25.40 25.40 25.66 25.27 26.05 262,539 25.698 -4.41%
1997-08-08 0 5.100 5.050 5.100 5.000 5.250 3,638,300 18,582,400 5.1074 26.57 26.31 26.57 26.05 27.36 698,243 26.613 0.00%
1997-08-07 0 5.100 5.000 5.100 5.000 5.800 18,060,300 96,607,200 5.3491 26.57 26.05 26.57 26.05 30.22 3,466,036 27.873 0.00%
1997-08-06 0 5.100 5.100 5.150 4.775 5.200 12,584,000 63,364,450 5.0353 26.57 26.57 26.83 24.88 27.10 2,415,054 26.237 5.70%
1997-08-05 0 4.825 4.825 4.850 4.800 4.900 4,621,700 22,330,840 4.8317 25.14 25.14 25.27 25.01 25.53 886,972 25.176 0.52%
1997-08-04 0 4.800 4.800 4.825 4.800 5.100 4,008,000 19,776,350 4.9342 25.01 25.01 25.14 25.01 26.57 769,194 25.710 -3.03%
1997-08-01 0 4.950 4.950 4.975 4.725 4.975 6,576,000 31,794,150 4.8349 25.79 25.79 25.92 24.62 25.92 1,262,031 25.193 4.21%
1997-07-31 0 4.750 4.750 4.775 4.725 4.850 4,650,000 22,160,850 4.7658 24.75 24.75 24.88 24.62 25.27 892,403 24.833 -1.04%
1997-07-30 0 4.800 4.800 4.825 4.725 4.900 7,536,000 36,389,150 4.8287 25.01 25.01 25.14 24.62 25.53 1,446,269 25.161 1.05%
1997-07-29 0 4.750 4.725 4.750 4.675 5.100 8,530,000 41,389,550 4.8522 24.75 24.62 24.75 24.36 26.57 1,637,032 25.283 -5.00%
1997-07-28 0 5.000 4.975 5.000 4.975 5.300 10,752,000 54,174,950 5.0386 26.05 25.92 26.05 25.92 27.62 2,063,466 26.254 -3.85%
1997-07-25 0 5.200 5.200 5.250 5.100 5.900 22,321,238 119,622,790 5.3591 27.10 27.10 27.36 26.57 30.74 4,283,772 27.925 -7.14%
1997-07-24 0 5.600 5.550 5.600 5.500 5.850 19,854,795 113,100,271 5.6964 29.18 28.92 29.18 28.66 30.48 3,810,426 29.682 -0.88%
1997-07-23 0 5.650 5.600 5.650 5.300 5.750 19,896,000 110,947,100 5.5764 29.44 29.18 29.44 27.62 29.96 3,818,333 29.056 7.62%
1997-07-22 0 5.250 5.200 5.250 5.200 5.450 5,120,000 27,068,400 5.2868 27.36 27.10 27.36 27.10 28.40 982,603 27.548 -1.87%
1997-07-21 0 5.350 5.300 5.350 5.300 5.600 7,334,000 40,007,700 5.4551 27.88 27.62 27.88 27.62 29.18 1,407,502 28.425 -0.93%
1997-07-18 0 5.400 5.400 5.450 5.350 5.850 22,668,000 127,086,200 5.6064 28.14 28.14 28.40 27.88 30.48 4,350,321 29.213 -2.70%
1997-07-17 0 5.550 5.500 5.550 5.000 5.950 35,254,000 194,023,700 5.5036 28.92 28.66 28.92 26.05 31.00 6,765,758 28.677 11.56%
1997-07-16 0 4.975 4.975 5.000 4.950 5.200 6,378,000 32,088,100 5.0311 25.92 25.92 26.05 25.79 27.10 1,224,032 26.215 -0.50%
1997-07-15 0 5.000 4.950 5.000 4.700 5.250 15,950,000 79,464,050 4.9821 26.05 25.79 26.05 24.49 27.36 3,061,038 25.960 4.71%
1997-07-14 0 4.775 4.775 4.800 4.750 5.050 9,487,000 45,877,500 4.8358 24.88 24.88 25.01 24.75 26.31 1,820,694 25.198 -2.05%
1997-07-11 0 4.875 4.850 4.950 4.875 5.150 7,510,038 37,464,182 4.9885 25.40 25.27 25.79 25.40 26.83 1,441,286 25.994 -4.41%
1997-07-10 0 5.100 5.050 5.100 5.000 5.150 3,974,000 20,212,500 5.0862 26.57 26.31 26.57 26.05 26.83 762,669 26.502 -0.97%
1997-07-09 0 5.150 5.150 5.200 5.000 5.800 12,438,000 67,215,600 5.4041 26.83 26.83 27.10 26.05 30.22 2,387,034 28.159 -1.90%
1997-07-08 0 5.250 5.250 5.300 5.200 5.400 5,586,000 29,567,100 5.2931 27.36 27.36 27.62 27.10 28.14 1,072,035 27.580 0.96%
1997-07-07 0 5.200 5.150 5.200 5.100 5.450 4,458,100 23,597,800 5.2932 27.10 26.83 27.10 26.57 28.40 855,575 27.581 0.00%
1997-07-04 0 5.200 5.200 5.300 5.050 5.500 4,711,000 24,711,189 5.2454 27.10 27.10 27.62 26.31 28.66 904,110 27.332 -2.80%
1997-07-03 0 5.350 5.350 5.450 5.350 5.800 9,515,000 52,536,650 5.5215 27.88 27.88 28.40 27.88 30.22 1,826,068 28.770 -2.73%
1997-06-27 0 5.500 5.450 5.500 5.150 5.800 20,731,000 112,678,500 5.4353 28.66 28.40 28.66 26.83 30.22 3,978,582 28.321 4.76%
1997-06-26 0 5.250 5.200 5.250 5.200 5.450 10,524,000 55,781,800 5.3004 27.36 27.10 27.36 27.10 28.40 2,019,710 27.619 -0.94%
1997-06-25 0 5.300 5.250 5.300 5.250 5.550 15,856,000 85,681,150 5.4037 27.62 27.36 27.62 27.36 28.92 3,042,998 28.157 2.91%
1997-06-24 0 5.150 5.150 5.200 4.900 5.300 9,429,000 48,756,500 5.1709 26.83 26.83 27.10 25.53 27.62 1,809,563 26.944 1.98%
1997-06-23 0 5.050 5.050 5.100 5.000 5.450 10,764,000 56,362,600 5.2362 26.31 26.31 26.57 26.05 28.40 2,065,769 27.284 -0.98%
1997-06-20 0 5.100 5.100 5.150 5.000 5.700 22,341,477 119,251,452 5.3377 26.57 26.57 26.83 26.05 29.70 4,287,656 27.813 -1.92%
1997-06-19 0 5.200 5.150 5.200 4.700 5.300 19,182,000 96,372,950 5.0241 27.10 26.83 27.10 24.49 27.62 3,681,306 26.179 11.83%
1997-06-18 0 4.650 4.625 4.650 4.550 4.750 6,553,700 30,510,950 4.6555 24.23 24.10 24.23 23.71 24.75 1,257,751 24.258 1.09%
1997-06-17 0 4.600 4.575 4.600 4.575 4.700 2,204,000 10,229,400 4.6413 23.97 23.84 23.97 23.84 24.49 422,980 24.184 -1.60%
1997-06-16 0 4.675 4.675 4.700 4.500 4.725 5,318,000 24,907,100 4.6835 24.36 24.36 24.49 23.45 24.62 1,020,602 24.404 3.89%
1997-06-13 0 4.500 4.500 4.525 4.300 4.700 4,824,000 21,338,300 4.4234 23.45 23.45 23.58 22.41 24.49 925,796 23.049 4.65%
1997-06-12 0 4.300 4.300 4.375 4.250 4.750 3,865,000 17,198,110 4.4497 22.41 22.41 22.80 22.15 24.75 741,750 23.186 -4.44%
1997-06-11 0 4.500 4.475 4.500 4.350 4.675 6,356,948 28,693,784 4.5138 23.45 23.32 23.45 22.67 24.36 1,219,991 23.520 4.65%
1997-06-10 0 4.300 4.300 4.350 4.200 4.900 12,490,000 56,511,550 4.5245 22.41 22.41 22.67 21.88 25.53 2,397,014 23.576 -9.95%
1997-06-06 0 4.775 4.775 4.800 4.175 4.950 19,986,000 93,165,950 4.6616 24.88 24.88 25.01 21.75 25.79 3,835,606 24.290 15.06%
1997-06-05 0 4.150 4.150 4.200 4.100 4.325 7,562,000 31,705,000 4.1927 21.62 21.62 21.88 21.36 22.54 1,451,258 21.847 -4.60%
1997-06-04 0 4.350 4.325 4.350 4.000 4.425 2,712,000 11,692,450 4.3114 22.67 22.54 22.67 20.84 23.06 520,472 22.465 9.43%
1997-06-03 0 3.975 3.950 3.975 3.900 4.150 1,556,000 6,306,950 4.0533 20.71 20.58 20.71 20.32 21.62 298,619 21.120 -3.05%
1997-06-02 0 4.100 4.075 4.100 4.075 4.275 4,184,000 17,498,150 4.1822 21.36 21.23 21.36 21.23 22.28 802,971 21.792 -2.96%
1997-05-30 0 4.225 4.200 4.225 4.200 4.400 2,144,000 9,222,600 4.3016 22.01 21.88 22.01 21.88 22.93 411,465 22.414 -5.06%
1997-05-29 0 4.450 4.450 4.500 4.425 4.675 4,156,000 18,872,900 4.5411 23.19 23.19 23.45 23.06 24.36 797,597 23.662 -3.26%
1997-05-28 0 4.600 4.575 4.600 4.550 4.875 11,478,000 53,506,746 4.6617 23.97 23.84 23.97 23.71 25.40 2,202,796 24.290 1.10%
1997-05-27 0 4.550 4.525 4.575 4.350 4.550 3,522,000 15,743,150 4.4699 23.71 23.58 23.84 22.67 23.71 675,923 23.291 2.82%
1997-05-26 0 4.425 4.400 4.425 4.100 4.750 3,867,000 17,248,750 4.4605 23.06 22.93 23.06 21.36 24.75 742,134 23.242 10.63%
1997-05-23 0 4.000 4.000 4.050 4.000 4.050 996,000 3,989,000 4.0050 20.84 20.84 21.10 20.84 21.10 191,147 20.869 0.00%
1997-05-22 0 4.000 3.975 4.025 3.900 4.025 2,510,000 10,015,450 3.9902 20.84 20.71 20.97 20.32 20.97 481,706 20.792 3.90%
1997-05-21 0 3.850 3.850 3.875 3.750 3.875 4,404,000 16,700,650 3.7922 20.06 20.06 20.19 19.54 20.19 845,192 19.760 1.32%
1997-05-20 0 3.800 3.800 3.825 3.650 3.800 6,278,000 23,292,150 3.7101 19.80 19.80 19.93 19.02 19.80 1,204,840 19.332 2.70%
1997-05-19 0 3.700 3.675 3.725 3.650 3.700 3,890,000 14,388,700 3.6989 19.28 19.15 19.41 19.02 19.28 746,548 19.274 1.37%
1997-05-16 0 3.650 3.625 3.650 3.625 3.700 218,000 790,850 3.6278 19.02 18.89 19.02 18.89 19.28 41,837 18.903 2.10%
1997-05-15 0 3.575 3.575 3.600 3.550 3.725 1,056,000 3,922,300 3.7143 18.63 18.63 18.76 18.50 19.41 202,662 19.354 -5.30%
1997-05-14 0 3.775 3.675 3.775 3.750 3.775 3,818,000 14,350,500 3.7586 19.67 19.15 19.67 19.54 19.67 732,730 19.585 0.00%
1997-05-13 0 3.775 3.700 3.775 3.675 3.775 2,568,000 9,565,350 3.7248 19.67 19.28 19.67 19.15 19.67 492,837 19.409 0.67%
1997-05-12 0 3.750 3.750 3.775 3.600 3.775 2,680,000 9,888,400 3.6897 19.54 19.54 19.67 18.76 19.67 514,331 19.226 4.90%
1997-05-09 0 3.575 3.575 3.600 3.525 3.575 3,924,000 13,992,456 3.5659 18.63 18.63 18.76 18.37 18.63 753,073 18.580 1.42%
1997-05-08 0 3.525 3.400 3.525 3.500 3.525 238,000 838,850 3.5246 18.37 17.72 18.37 18.24 18.37 45,676 18.365 0.00%
1997-05-07 0 3.525 - 3.525 3.500 3.525 316,000 1,108,500 3.5079 18.37 - 18.37 18.24 18.37 60,645 18.278 0.71%
1997-05-06 0 3.500 - 3.500 3.500 3.500 620,000 2,170,000 3.5000 18.24 - 18.24 18.24 18.24 118,987 18.237 -0.71%
1997-05-05 0 3.525 3.500 3.525 3.500 3.550 104,000 366,850 3.5274 18.37 18.24 18.37 18.24 18.50 19,959 18.380 0.00%
1997-05-02 0 3.525 3.525 3.550 3.500 3.525 310,000 1,088,250 3.5105 18.37 18.37 18.50 18.24 18.37 59,494 18.292 0.00%
1997-05-01 0 3.525 3.525 3.550 3.525 3.550 520,000 1,840,750 3.5399 18.37 18.37 18.50 18.37 18.50 99,796 18.445 -0.70%
1997-04-30 0 3.550 3.550 3.575 3.550 3.575 600,000 2,131,500 3.5525 18.50 18.50 18.63 18.50 18.63 115,149 18.511 0.00%
1997-04-29 0 3.550 3.550 3.575 3.550 3.575 400,000 1,420,750 3.5519 18.50 18.50 18.63 18.50 18.63 76,766 18.508 -0.70%
1997-04-28 0 3.575 3.575 3.600 3.575 3.600 965,000 3,464,325 3.5900 18.63 18.63 18.76 18.63 18.76 185,198 18.706 -0.69%
1997-04-25 0 3.600 3.600 - 3.550 3.625 2,300,000 8,230,500 3.5785 18.76 18.76 - 18.50 18.89 441,404 18.646 1.41%
1997-04-24 0 3.550 3.550 3.575 3.525 3.550 1,670,000 5,920,000 3.5449 18.50 18.50 18.63 18.37 18.50 320,497 18.471 0.71%
1997-04-23 0 3.525 3.525 3.550 3.525 3.525 670,000 2,361,750 3.5250 18.37 18.37 18.50 18.37 18.37 128,583 18.368 0.00%
1997-04-22 0 3.525 3.525 3.575 3.525 3.550 76,000 268,650 3.5349 18.37 18.37 18.63 18.37 18.50 14,586 18.419 0.00%
1997-04-21 0 3.525 3.500 3.550 3.500 3.550 406,000 1,423,450 3.5060 18.37 18.24 18.50 18.24 18.50 77,917 18.269 0.71%
1997-04-18 0 3.500 3.500 3.575 3.500 3.525 350,000 1,227,150 3.5061 18.24 18.24 18.63 18.24 18.37 67,170 18.269 -0.71%
1997-04-17 0 3.525 3.500 3.550 3.525 3.525 425,000 1,497,975 3.5246 18.37 18.24 18.50 18.37 18.37 81,564 18.366 -0.70%
1997-04-16 0 3.550 3.525 3.575 3.525 3.600 214,000 761,550 3.5586 18.50 18.37 18.63 18.37 18.76 41,070 18.543 0.00%
1997-04-15 0 3.550 3.525 3.575 3.500 3.550 1,066,000 3,746,150 3.5142 18.50 18.37 18.63 18.24 18.50 204,581 18.311 0.71%
1997-04-14 0 3.525 3.500 3.525 3.500 3.525 1,801,900 6,316,960 3.5057 18.37 18.24 18.37 18.24 18.37 345,811 18.267 0.71%
1997-04-11 0 3.500 3.500 3.525 3.500 3.525 1,506,100 5,261,742 3.4936 18.24 18.24 18.37 18.24 18.37 289,043 18.204 0.72%
1997-04-10 0 3.475 3.475 3.500 3.450 3.525 2,284,000 7,817,050 3.4225 18.11 18.11 18.24 17.98 18.37 438,333 17.834 3.31%
1997-04-09 0 3.400 3.400 3.425 3.350 3.450 9,632,000 32,650,700 3.3898 17.53 17.53 17.65 17.27 17.78 1,868,581 17.474 -1.45%
1997-04-08 0 3.450 3.400 3.450 3.450 3.600 183,914,000 643,714,700 3.5001 17.78 17.53 17.78 17.78 18.56 35,678,810 18.042 -5.48%
1997-04-07 0 3.650 3.625 3.650 3.600 3.700 1,568,000 5,695,550 3.6324 18.81 18.69 18.81 18.56 19.07 304,188 18.724 1.39%
1997-04-04 0 3.600 3.600 3.625 3.600 3.675 870,000 3,149,750 3.6204 18.56 18.56 18.69 18.56 18.94 168,778 18.662 1.41%
1997-04-03 0 3.550 3.500 3.575 3.525 3.650 642,000 2,294,660 3.5742 18.30 18.04 18.43 18.17 18.81 124,546 18.424 -2.74%
1997-04-02 0 3.650 3.625 3.650 3.625 3.675 1,120,000 4,083,000 3.6455 18.81 18.69 18.81 18.69 18.94 217,277 18.792 0.00%
1997-04-01 0 3.650 3.600 3.625 3.625 3.675 2,258,000 8,193,280 3.6286 18.81 18.56 18.69 18.69 18.94 438,046 18.704 0.69%
1997-03-27 0 3.625 3.600 3.625 3.500 3.700 2,108,000 7,618,600 3.6141 18.69 18.56 18.69 18.04 19.07 408,946 18.630 -1.36%
1997-03-26 0 3.675 3.650 3.675 3.650 3.725 2,100,000 7,696,800 3.6651 18.94 18.81 18.94 18.81 19.20 407,394 18.893 0.00%
1997-03-25 0 3.675 3.650 3.675 3.675 3.800 832,000 3,112,600 3.7411 18.94 18.81 18.94 18.94 19.59 161,406 19.284 -2.00%
1997-03-24 0 3.750 3.725 3.750 3.750 3.800 3,180,000 11,950,318 3.7580 19.33 19.20 19.33 19.33 19.59 616,911 19.371 0.67%
1997-03-21 0 3.725 3.700 3.725 3.600 3.725 1,298,000 4,838,350 3.7275 19.20 19.07 19.20 18.56 19.20 251,808 19.214 -0.67%
1997-03-20 0 3.750 3.750 3.775 3.750 3.750 1,130,800 4,240,380 3.7499 19.33 19.33 19.46 19.33 19.33 219,372 19.330 -0.66%
1997-03-19 0 3.775 3.775 3.800 3.775 3.800 424,000 1,608,720 3.7942 19.46 19.46 19.59 19.46 19.59 82,255 19.558 -0.66%
1997-03-18 0 3.800 3.800 3.850 3.775 3.850 422,000 1,602,250 3.7968 19.59 19.59 19.85 19.46 19.85 81,867 19.571 0.00%
1997-03-17 0 3.800 3.800 3.825 3.800 3.925 190,000 736,000 3.8737 19.59 19.59 19.72 19.59 20.23 36,859 19.968 -4.40%
1997-03-14 0 3.975 3.925 3.975 3.875 3.975 2,638,000 10,312,100 3.9091 20.49 20.23 20.49 19.97 20.49 511,765 20.150 0.63%
1997-03-13 0 3.950 3.925 3.950 3.900 3.950 2,240,000 8,827,200 3.9407 20.36 20.23 20.36 20.10 20.36 434,554 20.313 1.28%
1997-03-12 0 3.900 3.900 3.925 3.900 3.975 738,000 2,900,150 3.9297 20.10 20.10 20.23 20.10 20.49 143,170 20.257 -1.89%
1997-03-11 0 3.975 3.950 3.975 3.875 3.975 2,071,000 8,131,775 3.9265 20.49 20.36 20.49 19.97 20.49 401,768 20.240 2.58%
1997-03-10 0 3.875 3.875 3.900 3.800 3.950 1,711,000 6,603,940 3.8597 19.97 19.97 20.10 19.59 20.36 331,929 19.896 1.97%
1997-03-07 0 3.800 3.800 3.825 3.725 3.800 1,286,000 4,853,300 3.7740 19.59 19.59 19.72 19.20 19.59 249,480 19.454 3.40%
1997-03-06 0 3.675 3.675 3.700 3.675 3.775 1,170,000 4,324,450 3.6961 18.94 18.94 19.07 18.94 19.46 226,977 19.052 -0.68%
1997-03-05 0 3.700 3.675 3.700 3.675 3.775 832,000 3,087,150 3.7105 19.07 18.94 19.07 18.94 19.46 161,406 19.127 0.68%
1997-03-04 0 3.675 3.675 3.725 3.650 3.700 794,000 2,925,200 3.6841 18.94 18.94 19.20 18.81 19.07 154,034 18.991 0.68%
1997-03-03 0 3.650 3.650 3.700 3.650 3.750 804,000 2,980,000 3.7065 18.81 18.81 19.07 18.81 19.33 155,974 19.106 -3.31%
1997-02-28 0 3.775 3.750 3.775 3.750 3.825 998,000 3,769,800 3.7774 19.46 19.33 19.46 19.33 19.72 193,609 19.471 2.03%
1997-02-27 0 3.700 3.700 3.775 - - 0 0 - 19.07 19.07 19.46 - - 0 - 0.00%
1997-02-26 0 3.700 3.700 3.750 3.700 3.775 132,000 490,550 3.7163 19.07 19.07 19.33 19.07 19.46 25,608 19.156 0.00%
1997-02-25 0 3.700 3.700 3.750 3.675 3.700 190,000 700,350 3.6861 19.07 19.07 19.33 18.94 19.07 36,859 19.001 0.00%
1997-02-24 0 3.700 3.675 3.750 3.700 3.725 80,000 297,000 3.7125 19.07 18.94 19.33 19.07 19.20 15,520 19.137 -1.99%
1997-02-21 0 3.775 3.700 3.775 3.775 3.800 116,000 439,150 3.7858 19.46 19.07 19.46 19.46 19.59 22,504 19.515 1.34%
1997-02-20 0 3.725 3.725 3.825 3.700 3.825 264,000 996,000 3.7727 19.20 19.20 19.72 19.07 19.72 51,215 19.447 0.68%
1997-02-19 0 3.700 3.650 3.750 3.650 3.725 600,000 2,212,400 3.6873 19.07 18.81 19.33 18.81 19.20 116,398 19.007 0.00%
1997-02-18 0 3.700 3.675 3.700 3.650 3.750 328,000 1,217,910 3.7131 19.07 18.94 19.07 18.81 19.33 63,631 19.140 -2.63%
1997-02-17 0 3.800 3.750 3.800 3.725 3.850 220,000 833,050 3.7866 19.59 19.33 19.59 19.20 19.85 42,679 19.519 -2.56%
1997-02-14 0 3.900 3.675 4.000 3.650 3.900 1,152,000 4,300,350 3.7329 20.10 18.94 20.62 18.81 20.10 223,485 19.242 5.41%
1997-02-13 0 3.700 3.675 3.775 3.700 3.850 148,000 552,900 3.7358 19.07 18.94 19.46 19.07 19.85 28,712 19.257 -3.90%
1997-02-12 0 3.850 3.850 3.875 3.700 3.875 2,108,000 8,073,250 3.8298 19.85 19.85 19.97 19.07 19.97 408,946 19.742 -0.65%
1997-02-11 0 3.875 3.875 3.900 3.875 3.925 3,714,000 14,489,250 3.9013 19.97 19.97 20.10 19.97 20.23 720,506 20.110 -1.27%
1997-02-10 0 3.925 3.900 3.925 3.900 3.950 2,638,000 10,319,950 3.9120 20.23 20.10 20.23 20.10 20.36 511,765 20.165 0.00%
1997-02-05 0 3.925 3.900 3.925 3.825 3.975 5,570,000 21,765,762 3.9077 20.23 20.10 20.23 19.72 20.49 1,080,565 20.143 2.61%
1997-02-04 0 3.825 3.800 3.825 3.750 3.825 2,611,000 9,774,344 3.7435 19.72 19.59 19.72 19.33 19.72 506,527 19.297 3.38%
1997-02-03 0 3.700 3.700 3.725 3.675 3.725 1,976,000 7,327,750 3.7084 19.07 19.07 19.20 18.94 19.20 383,339 19.116 0.00%
1997-01-31 0 3.700 3.675 3.700 3.675 3.700 3,494,000 12,865,400 3.6821 19.07 18.94 19.07 18.94 19.07 677,826 18.980 1.37%
1997-01-30 0 3.650 3.650 3.675 3.600 3.650 376,000 1,370,150 3.6440 18.81 18.81 18.94 18.56 18.81 72,943 18.784 2.82%
1997-01-29 0 3.550 3.525 3.550 3.525 3.700 3,882,000 14,217,580 3.6624 18.30 18.17 18.30 18.17 19.07 753,097 18.879 -4.05%
1997-01-28 0 3.700 3.675 3.700 3.650 3.750 6,734,000 25,263,870 3.7517 19.07 18.94 19.07 18.81 19.33 1,306,377 19.339 -1.99%
1997-01-27 0 3.775 3.725 3.800 3.600 4.150 3,284,000 12,548,250 3.8210 19.46 19.20 19.59 18.56 21.39 637,087 19.696 -7.93%
1997-01-24 0 4.100 4.075 4.125 3.900 4.100 7,424,000 30,229,450 4.0719 21.13 21.01 21.26 20.10 21.13 1,440,236 20.989 5.13%
1997-01-23 0 3.900 3.850 3.900 3.525 4.000 8,798,000 33,841,650 3.8465 20.10 19.85 20.10 18.17 20.62 1,706,788 19.828 11.43%
1997-01-22 0 3.500 3.500 3.525 3.475 3.525 5,844,000 20,438,000 3.4973 18.04 18.04 18.17 17.91 18.17 1,133,720 18.027 0.72%
1997-01-21 0 3.475 3.450 3.475 3.400 3.475 2,756,000 9,475,550 3.4382 17.91 17.78 17.91 17.53 17.91 534,656 17.723 2.21%
1997-01-20 0 3.400 3.375 3.400 3.300 3.425 3,920,000 13,310,900 3.3956 17.53 17.40 17.53 17.01 17.65 760,469 17.504 3.82%
1997-01-17 0 3.275 3.250 3.300 3.275 3.425 2,882,000 9,732,756 3.3771 16.88 16.75 17.01 16.88 17.65 559,100 17.408 -4.38%
1997-01-16 0 3.425 3.400 3.425 3.300 3.450 1,932,000 6,572,750 3.4020 17.65 17.53 17.65 17.01 17.78 374,803 17.537 4.58%
1997-01-15 0 3.275 3.250 3.350 3.275 3.400 1,240,000 4,132,000 3.3323 16.88 16.75 17.27 16.88 17.53 240,557 17.177 -2.24%
1997-01-14 0 3.350 3.350 3.375 3.300 3.375 1,576,000 5,263,350 3.3397 17.27 17.27 17.40 17.01 17.40 305,740 17.215 2.29%
1997-01-13 0 3.275 3.250 3.275 3.250 3.300 601,000 1,954,650 3.2523 16.88 16.75 16.88 16.75 17.01 116,592 16.765 0.77%
1997-01-10 0 3.250 3.250 3.300 3.250 3.300 564,000 1,845,750 3.2726 16.75 16.75 17.01 16.75 17.01 109,414 16.869 0.78%
1997-01-09 0 3.225 3.225 3.275 3.225 3.275 394,000 1,290,930 3.2765 16.62 16.62 16.88 16.62 16.88 76,435 16.889 -1.53%
1997-01-08 0 3.275 3.250 3.275 3.250 3.350 1,162,000 3,820,050 3.2875 16.88 16.75 16.88 16.75 17.27 225,425 16.946 -1.50%
1997-01-07 0 3.325 3.250 3.325 3.250 3.400 296,000 978,750 3.3066 17.14 16.75 17.14 16.75 17.53 57,423 17.045 -2.92%
1997-01-06 0 3.425 3.425 3.450 3.425 3.475 652,000 2,244,800 3.4429 17.65 17.65 17.78 17.65 17.91 126,486 17.747 -1.44%
1997-01-03 0 3.475 3.425 3.475 3.350 3.475 526,000 1,799,600 3.4213 17.91 17.65 17.91 17.27 17.91 102,043 17.636 3.73%
1997-01-02 0 3.350 3.350 3.375 3.350 3.400 170,000 574,750 3.3809 17.27 17.27 17.40 17.27 17.53 32,980 17.427 -2.19%
1996-12-31 0 3.425 3.400 3.450 3.400 3.475 1,335,300 4,586,440 3.4348 17.65 17.53 17.78 17.53 17.91 259,045 17.705 -0.72%
1996-12-30 0 3.450 3.425 3.475 3.350 3.475 3,776,000 12,841,950 3.4009 17.78 17.65 17.91 17.27 17.91 732,534 17.531 0.00%
1996-12-27 0 3.450 3.400 3.450 3.400 3.450 622,000 2,121,900 3.4114 17.78 17.53 17.78 17.53 17.78 120,666 17.585 1.47%
1996-12-24 0 3.400 3.375 3.425 3.350 3.400 462,000 1,559,200 3.3749 17.53 17.40 17.65 17.27 17.53 89,627 17.397 1.49%
1996-12-23 0 3.350 3.350 3.375 3.350 3.400 187,000 629,800 3.3679 17.27 17.27 17.40 17.27 17.53 36,277 17.361 -0.74%
1996-12-20 0 3.375 3.350 3.375 3.375 3.375 160,000 541,500 3.3844 17.40 17.27 17.40 17.40 17.40 31,040 17.445 -0.74%
1996-12-19 0 3.400 3.400 3.425 3.375 3.425 2,288,000 7,641,080 3.3396 17.53 17.53 17.65 17.40 17.65 443,866 17.215 1.49%
1996-12-18 0 3.350 3.350 3.375 3.350 3.450 5,316,000 18,151,150 3.4144 17.27 17.27 17.40 17.27 17.78 1,031,289 17.600 -2.90%
1996-12-17 0 3.450 3.425 3.450 3.450 3.525 2,150,000 7,454,950 3.4674 17.78 17.65 17.78 17.78 18.17 417,094 17.874 0.00%
1996-12-16 0 3.450 3.450 3.475 3.350 3.500 906,000 3,121,450 3.4453 17.78 17.78 17.91 17.27 18.04 175,762 17.760 0.00%
1996-12-13 0 3.450 3.425 3.450 3.400 3.475 2,558,000 8,817,500 3.4470 17.78 17.65 17.78 17.53 17.91 496,245 17.768 -0.72%
1996-12-12 0 3.475 3.450 3.475 3.425 3.500 1,140,000 3,936,650 3.4532 17.91 17.78 17.91 17.65 18.04 221,157 17.800 1.46%
1996-12-11 0 3.425 3.425 3.475 3.375 3.575 3,646,000 12,749,650 3.4969 17.65 17.65 17.91 17.40 18.43 707,314 18.025 2.24%
1996-12-10 0 3.350 3.375 3.400 3.325 3.400 646,000 2,171,950 3.3622 17.27 17.40 17.53 17.14 17.53 125,322 17.331 -0.74%
1996-12-09 0 3.375 3.375 3.425 3.200 3.400 418,000 1,379,250 3.2996 17.40 17.40 17.65 16.50 17.53 81,091 17.009 3.05%
1996-12-06 0 3.275 3.250 3.300 3.200 3.325 700,000 2,283,350 3.2619 16.88 16.75 17.01 16.50 17.14 135,798 16.814 -2.24%
1996-12-05 0 3.350 3.350 3.375 3.250 3.450 1,484,000 4,999,750 3.3691 17.27 17.27 17.40 16.75 17.78 287,892 17.367 3.08%
1996-12-04 0 3.250 3.225 3.275 3.150 3.250 1,852,000 5,909,900 3.1911 16.75 16.62 16.88 16.24 16.75 359,283 16.449 3.17%
1996-12-03 0 3.150 3.050 3.150 3.050 3.200 1,085,000 3,436,238 3.1670 16.24 15.72 16.24 15.72 16.50 210,487 16.325 -1.56%
1996-12-02 0 3.200 3.175 3.225 3.050 3.200 502,000 1,578,000 3.1434 16.50 16.37 16.62 15.72 16.50 97,387 16.203 3.23%
1996-11-29 0 3.100 3.100 3.125 3.050 3.200 930,000 2,900,000 3.1183 15.98 15.98 16.11 15.72 16.50 180,417 16.074 -3.13%
1996-11-28 0 3.200 3.200 3.225 3.200 3.250 1,282,000 4,111,350 3.2070 16.50 16.50 16.62 16.50 16.75 248,704 16.531 -2.29%
1996-11-27 0 3.275 3.225 3.275 3.250 3.300 816,000 2,663,500 3.2641 16.88 16.62 16.88 16.75 17.01 158,302 16.825 0.77%
1996-11-26 0 3.250 3.250 3.275 3.225 3.300 2,018,000 6,614,500 3.2778 16.75 16.75 16.88 16.62 17.01 391,486 16.896 -0.76%
1996-11-25 0 3.275 3.250 3.275 3.225 3.275 700,000 2,286,250 3.2661 16.88 16.75 16.88 16.62 16.88 135,798 16.836 1.55%
1996-11-22 0 3.225 3.200 3.250 3.175 3.250 1,192,000 3,850,400 3.2302 16.62 16.50 16.75 16.37 16.75 231,245 16.651 0.78%
1996-11-21 0 3.200 3.175 3.225 3.200 3.275 762,000 2,476,650 3.2502 16.50 16.37 16.62 16.50 16.88 147,826 16.754 -2.29%
1996-11-20 0 3.275 3.275 3.300 3.275 3.400 1,738,000 5,781,100 3.3263 16.88 16.88 17.01 16.88 17.53 337,167 17.146 -3.68%
1996-11-19 0 3.400 3.375 3.400 3.375 3.550 2,046,000 7,024,200 3.4331 17.53 17.40 17.53 17.40 18.30 396,918 17.697 -4.23%
1996-11-18 0 3.550 3.525 3.550 3.450 3.575 1,428,000 5,027,350 3.5206 18.30 18.17 18.30 17.78 18.43 277,028 18.147 0.71%
1996-11-15 0 3.525 3.500 3.575 3.425 3.550 4,516,000 15,804,100 3.4996 18.17 18.04 18.43 17.65 18.30 876,092 18.039 3.68%
1996-11-14 0 3.400 3.375 3.400 3.300 3.450 3,274,000 11,132,850 3.4004 17.53 17.40 17.53 17.01 17.78 635,147 17.528 2.26%
1996-11-13 0 3.325 3.300 3.325 3.300 3.400 1,164,000 3,897,700 3.3485 17.14 17.01 17.14 17.01 17.53 225,813 17.261 2.81%
1996-11-12 0 3.300 3.300 3.350 3.300 3.500 2,066,000 7,035,650 3.4054 16.67 16.67 16.92 16.67 17.68 408,978 17.203 -2.94%
1996-11-11 0 3.400 3.400 3.450 3.200 3.450 2,602,000 8,709,300 3.3472 17.18 17.18 17.43 16.17 17.43 515,082 16.909 7.09%
1996-11-08 0 3.175 3.150 3.200 3.100 3.175 1,564,000 4,920,100 3.1458 16.04 15.91 16.17 15.66 16.04 309,604 15.892 2.42%
1996-11-07 0 3.100 3.075 3.125 3.100 3.200 964,000 3,027,700 3.1408 15.66 15.53 15.79 15.66 16.17 190,830 15.866 -3.13%
1996-11-06 0 3.200 3.200 3.225 3.200 3.250 1,010,000 3,261,700 3.2294 16.17 16.17 16.29 16.17 16.42 199,936 16.314 0.00%
1996-11-05 0 3.200 3.200 3.225 3.150 3.225 824,000 2,647,550 3.2130 16.17 16.17 16.29 15.91 16.29 163,116 16.231 0.00%
1996-11-04 0 3.200 3.175 3.200 3.175 3.275 1,214,000 3,920,350 3.2293 16.17 16.04 16.17 16.04 16.54 240,319 16.313 -2.29%
1996-11-01 0 3.275 3.275 3.300 3.250 3.400 3,490,000 11,558,800 3.3120 16.54 16.54 16.67 16.42 17.18 690,868 16.731 -2.24%
1996-10-31 0 3.350 3.325 3.375 3.300 3.450 1,864,000 6,322,250 3.3918 16.92 16.80 17.05 16.67 17.43 368,991 17.134 0.75%
1996-10-30 0 3.325 3.300 3.350 3.200 3.325 1,319,000 4,336,450 3.2877 16.80 16.67 16.92 16.17 16.80 261,104 16.608 3.10%
1996-10-29 0 3.225 3.225 3.250 3.200 3.250 410,000 1,318,000 3.2146 16.29 16.29 16.42 16.17 16.42 81,162 16.239 0.00%
1996-10-28 0 3.225 3.200 3.250 3.175 3.325 1,918,000 6,195,000 3.2299 16.29 16.17 16.42 16.04 16.80 379,680 16.316 3.20%
1996-10-25 0 3.125 3.125 3.200 3.075 3.200 1,692,000 5,285,350 3.1237 15.79 15.79 16.17 15.53 16.17 334,942 15.780 -2.34%
1996-10-24 0 3.200 3.175 3.200 3.200 3.325 812,000 2,659,800 3.2756 16.17 16.04 16.17 16.17 16.80 160,741 16.547 -2.29%
1996-10-23 0 3.275 3.250 3.300 3.275 3.400 2,209,000 7,345,700 3.3254 16.54 16.42 16.67 16.54 17.18 437,286 16.798 -0.76%
1996-10-22 0 3.300 3.275 3.350 3.200 3.350 1,944,000 6,349,000 3.2659 16.67 16.54 16.92 16.17 16.92 384,827 16.498 3.94%
1996-10-18 0 3.175 3.100 3.150 3.125 3.200 4,044,000 12,865,900 3.1815 16.04 15.66 15.91 15.79 16.17 800,536 16.072 1.60%
1996-10-17 0 3.125 3.125 3.150 3.050 3.150 1,614,000 5,030,150 3.1166 15.79 15.79 15.91 15.41 15.91 319,502 15.744 0.81%
1996-10-16 0 3.100 3.050 3.100 3.000 3.125 2,794,000 8,556,250 3.0624 15.66 15.41 15.66 15.15 15.79 553,090 15.470 4.20%
1996-10-15 0 2.975 3.000 3.025 2.975 3.025 3,092,000 9,308,800 3.0106 15.03 15.15 15.28 15.03 15.28 612,081 15.208 1.71%
1996-10-14 0 2.925 2.900 2.975 2.850 2.925 514,000 1,480,950 2.8812 14.78 14.65 15.03 14.40 14.78 101,750 14.555 2.63%
1996-10-11 0 2.850 2.825 2.850 2.825 2.850 482,000 1,365,400 2.8328 14.40 14.27 14.40 14.27 14.40 95,415 14.310 0.00%
1996-10-10 0 2.850 2.825 2.850 2.850 2.900 824,000 2,364,900 2.8700 14.40 14.27 14.40 14.40 14.65 163,116 14.498 0.00%
1996-10-09 0 2.850 2.825 2.850 2.850 2.875 170,000 485,750 2.8574 14.40 14.27 14.40 14.40 14.52 33,653 14.434 -1.72%
1996-10-08 0 2.900 2.900 2.925 2.900 2.950 242,000 707,400 2.9231 14.65 14.65 14.78 14.65 14.90 47,905 14.767 -0.85%
1996-10-07 0 2.925 2.925 2.975 2.900 3.000 886,000 2,621,300 2.9586 14.78 14.78 15.03 14.65 15.15 175,389 14.946 -2.50%
1996-10-04 0 3.000 2.925 3.000 2.875 3.000 2,360,000 6,874,850 2.9131 15.15 14.78 15.15 14.52 15.15 467,177 14.716 4.35%
1996-10-03 0 2.875 2.875 2.900 2.850 2.900 588,000 1,699,050 2.8895 14.52 14.52 14.65 14.40 14.65 116,398 14.597 -1.71%
1996-10-02 0 2.925 2.875 2.950 2.875 2.975 260,000 770,050 2.9617 14.78 14.52 14.90 14.52 15.03 51,469 14.962 -1.68%
1996-10-01 0 2.975 2.975 3.000 2.975 3.025 996,000 2,974,100 2.9860 15.03 15.03 15.15 15.03 15.28 197,165 15.084 -0.83%
1996-09-30 0 3.000 3.000 3.050 2.950 3.025 1,938,000 5,802,600 2.9941 15.15 15.15 15.41 14.90 15.28 383,639 15.125 1.69%
1996-09-27 0 2.950 2.950 2.975 2.925 3.000 682,000 2,023,836 2.9675 14.90 14.90 15.03 14.78 15.15 135,006 14.991 -2.48%
1996-09-26 0 3.025 3.025 3.050 2.975 3.075 4,922,000 14,908,850 3.0290 15.28 15.28 15.41 15.03 15.53 974,341 15.301 2.54%
1996-09-25 0 2.950 2.950 2.975 2.700 2.950 3,132,000 8,985,400 2.8689 14.90 14.90 15.03 13.64 14.90 619,999 14.493 10.28%
1996-09-24 0 2.675 2.650 2.675 2.650 2.675 639,000 1,701,900 2.6634 13.51 13.39 13.51 13.39 13.51 126,494 13.454 0.94%
1996-09-23 0 2.650 2.650 2.675 2.625 2.650 428,000 1,126,750 2.6326 13.39 13.39 13.51 13.26 13.39 84,725 13.299 1.92%
1996-09-20 0 2.600 2.600 2.650 2.575 2.700 216,000 577,700 2.6745 13.13 13.13 13.39 13.01 13.64 42,759 13.511 -3.70%
1996-09-19 0 2.700 2.675 2.700 2.675 2.700 1,362,000 3,670,400 2.6949 13.64 13.51 13.64 13.51 13.64 269,617 13.613 0.00%
1996-09-18 0 2.700 2.650 2.725 2.700 2.750 320,000 870,250 2.7195 13.64 13.39 13.77 13.64 13.89 63,346 13.738 -1.82%
1996-09-17 0 2.750 2.725 2.750 2.725 2.800 514,000 1,421,800 2.7661 13.89 13.77 13.89 13.77 14.14 101,750 13.974 -2.65%
1996-09-16 0 2.825 2.800 2.825 2.800 2.850 386,000 1,086,600 2.8150 14.27 14.14 14.27 14.14 14.40 76,411 14.220 0.00%
1996-09-13 0 2.825 2.825 2.850 2.825 2.825 880,000 2,486,000 2.8250 14.27 14.27 14.40 14.27 14.27 174,202 14.271 0.89%
1996-09-12 0 2.800 2.800 2.825 2.800 2.800 166,000 464,800 2.8000 14.14 14.14 14.27 14.14 14.14 32,861 14.145 0.90%
1996-09-11 0 2.775 2.775 2.800 2.775 2.800 578,000 1,611,800 2.7886 14.02 14.02 14.14 14.02 14.14 114,419 14.087 -0.89%
1996-09-10 0 2.800 2.775 2.800 2.775 2.800 680,000 1,900,000 2.7941 14.14 14.02 14.14 14.02 14.14 134,610 14.115 1.82%
1996-09-09 0 2.750 2.725 2.775 2.725 2.800 380,000 1,050,650 2.7649 13.89 13.77 14.02 13.77 14.14 75,223 13.967 -2.65%
1996-09-06 0 2.825 2.800 2.825 2.775 2.825 332,000 930,550 2.8029 14.27 14.14 14.27 14.02 14.27 65,722 14.159 0.00%
1996-09-05 0 2.825 2.800 2.825 2.825 2.850 364,000 1,034,400 2.8418 14.27 14.14 14.27 14.27 14.40 72,056 14.355 -0.88%
1996-09-04 0 2.850 2.850 2.875 2.825 2.850 442,000 1,259,200 2.8489 14.40 14.40 14.52 14.27 14.40 87,497 14.391 1.79%
1996-09-03 0 2.800 2.800 2.825 2.800 2.825 328,000 920,900 2.8076 14.14 14.14 14.27 14.14 14.27 64,930 14.183 -1.75%
1996-09-02 0 2.850 2.825 2.850 2.825 2.850 260,000 735,250 2.8279 14.40 14.27 14.40 14.27 14.40 51,469 14.285 0.00%
1996-08-30 0 2.850 2.850 2.875 2.800 2.850 340,000 959,500 2.8221 14.40 14.40 14.52 14.14 14.40 67,305 14.256 1.79%
1996-08-29 0 2.800 2.800 2.850 2.750 2.900 770,000 2,154,000 2.7974 14.14 14.14 14.40 13.89 14.65 152,426 14.131 1.82%
1996-08-28 0 2.750 2.725 2.750 2.725 2.750 330,000 905,150 2.7429 13.89 13.77 13.89 13.77 13.89 65,326 13.856 1.85%
1996-08-27 0 2.700 2.675 2.700 2.675 2.700 100,000 268,750 2.6875 13.64 13.51 13.64 13.51 13.64 19,796 13.576 0.93%
1996-08-23 0 2.675 2.675 2.725 2.675 2.750 358,000 967,750 2.7032 13.51 13.51 13.77 13.51 13.89 70,868 13.656 -1.83%
1996-08-22 0 2.725 2.700 2.750 2.700 2.725 352,000 958,950 2.7243 13.77 13.64 13.89 13.64 13.77 69,681 13.762 0.93%
1996-08-21 0 2.700 2.675 2.700 2.675 2.700 1,084,000 2,902,200 2.6773 13.64 13.51 13.64 13.51 13.64 214,585 13.525 0.93%
1996-08-20 0 2.675 2.650 2.675 2.675 2.675 930,000 2,487,750 2.6750 13.51 13.39 13.51 13.51 13.51 184,099 13.513 1.90%
1996-08-19 0 2.625 2.625 2.675 2.625 2.675 134,000 356,500 2.6604 13.26 13.26 13.51 13.26 13.51 26,526 13.440 -2.78%
1996-08-16 0 2.700 2.675 2.700 2.675 2.700 1,202,000 3,241,000 2.6963 13.64 13.51 13.64 13.51 13.64 237,944 13.621 0.93%
1996-08-15 0 2.675 2.675 2.700 2.675 2.700 1,086,000 2,930,200 2.6982 13.51 13.51 13.64 13.51 13.64 214,981 13.630 -0.93%
1996-08-14 0 2.700 2.700 2.725 2.675 2.700 392,000 1,057,700 2.6982 13.64 13.64 13.77 13.51 13.64 77,599 13.630 0.00%
1996-08-13 0 2.700 2.700 2.725 2.650 2.700 764,000 2,056,700 2.6920 13.64 13.64 13.77 13.39 13.64 151,239 13.599 0.00%
1996-08-12 0 2.700 2.675 2.725 2.675 2.725 1,142,000 3,069,750 2.6880 13.64 13.51 13.77 13.51 13.77 226,066 13.579 0.93%
1996-08-09 0 2.675 2.650 2.675 2.650 2.675 208,000 553,750 2.6623 13.51 13.39 13.51 13.39 13.51 41,175 13.449 2.88%
1996-08-08 0 2.600 2.600 2.650 2.550 2.600 126,000 324,800 2.5778 13.13 13.13 13.39 12.88 13.13 24,943 13.022 1.96%
1996-08-07 0 2.550 2.550 2.600 2.550 2.550 50,000 127,500 2.5500 12.88 12.88 13.13 12.88 12.88 9,898 12.882 -1.92%
1996-08-06 0 2.600 2.600 2.700 2.600 2.600 4,000 10,400 2.6000 13.13 13.13 13.64 13.13 13.13 792 13.134 0.00%
1996-08-05 0 2.600 2.600 2.650 - - 0 0 - 13.13 13.13 13.39 - - 0 - 0.00%
1996-08-02 0 2.600 2.600 2.675 2.600 2.700 230,000 603,650 2.6246 13.13 13.13 13.51 13.13 13.64 45,530 13.258 -0.95%
1996-08-01 0 2.625 2.625 2.675 2.550 2.700 1,028,000 2,706,750 2.6330 13.26 13.26 13.51 12.88 13.64 203,499 13.301 5.00%
1996-07-31 0 2.500 2.500 2.525 2.500 2.525 948,000 2,372,500 2.5026 12.63 12.63 12.76 12.63 12.76 187,663 12.642 -0.99%
1996-07-30 0 2.525 2.525 2.575 2.500 2.600 459,000 1,175,925 2.5619 12.76 12.76 13.01 12.63 13.13 90,862 12.942 1.00%
1996-07-29 0 2.500 2.500 2.525 2.425 2.575 3,694,000 9,240,422 2.5015 12.63 12.63 12.76 12.25 13.01 731,251 12.636 -2.91%
1996-07-26 0 2.575 2.550 2.575 2.575 2.675 1,162,000 2,996,900 2.5791 13.01 12.88 13.01 13.01 13.51 230,025 13.029 -3.74%
1996-07-25 0 2.675 2.675 2.700 2.675 2.700 480,000 1,284,600 2.6763 13.51 13.51 13.64 13.51 13.64 95,019 13.519 0.00%
1996-07-24 0 2.675 2.675 2.700 2.675 2.700 1,506,000 4,038,200 2.6814 13.51 13.51 13.64 13.51 13.64 298,122 13.545 0.00%
1996-07-23 0 2.675 2.675 2.700 2.675 2.700 440,000 1,177,850 2.6769 13.51 13.51 13.64 13.51 13.64 87,101 13.523 -0.93%
1996-07-22 0 2.700 2.700 2.725 2.675 2.700 334,000 901,050 2.6978 13.64 13.64 13.77 13.51 13.64 66,117 13.628 0.93%
1996-07-19 0 2.675 2.675 2.700 2.675 2.775 1,066,000 2,889,450 2.7106 13.51 13.51 13.64 13.51 14.02 211,021 13.693 -1.83%
1996-07-18 0 2.725 2.725 2.750 2.700 2.725 368,000 1,002,500 2.7242 13.77 13.77 13.89 13.64 13.77 72,848 13.762 0.93%
1996-07-17 0 2.700 2.700 2.725 2.675 2.700 974,000 2,619,800 2.6897 13.64 13.64 13.77 13.51 13.64 192,810 13.588 0.93%
1996-07-16 0 2.675 2.675 2.700 2.650 2.700 1,714,000 4,588,400 2.6770 13.51 13.51 13.64 13.39 13.64 339,297 13.523 0.00%
1996-07-15 0 2.675 2.675 2.700 2.675 2.675 671,000 1,794,875 2.6749 13.51 13.51 13.64 13.51 13.51 132,829 13.513 0.00%
1996-07-12 0 2.675 2.675 2.700 2.625 2.700 1,036,000 2,773,550 2.6772 13.51 13.51 13.64 13.26 13.64 205,083 13.524 -1.83%
1996-07-11 0 2.725 2.700 2.725 2.700 2.775 1,810,000 4,922,950 2.7199 13.77 13.64 13.77 13.64 14.02 358,301 13.740 2.83%
1996-07-10 0 2.650 2.600 2.650 2.600 2.675 1,112,000 2,933,150 2.6377 13.39 13.13 13.39 13.13 13.51 220,127 13.325 2.91%
1996-07-09 0 2.575 2.550 2.575 2.550 2.600 1,140,000 2,929,900 2.5701 13.01 12.88 13.01 12.88 13.13 225,670 12.983 0.00%
1996-07-08 0 2.575 2.575 2.600 2.550 2.600 538,000 1,406,300 2.6139 13.01 13.01 13.13 12.88 13.13 106,501 13.205 -2.83%
1996-07-05 0 2.650 2.625 2.650 2.625 2.650 2,000,000 5,290,950 2.6455 13.39 13.26 13.39 13.26 13.39 395,913 13.364 0.95%
1996-07-04 0 2.625 2.625 2.650 2.600 2.650 1,080,000 2,847,450 2.6365 13.26 13.26 13.39 13.13 13.39 213,793 13.319 -1.87%
1996-07-03 0 2.675 2.650 2.675 2.575 2.700 2,548,000 6,742,300 2.6461 13.51 13.39 13.51 13.01 13.64 504,393 13.367 4.90%
1996-07-02 0 2.550 2.550 2.600 2.425 2.575 3,862,000 9,838,525 2.5475 12.88 12.88 13.13 12.25 13.01 764,508 12.869 4.08%
1996-07-01 0 2.450 2.450 2.500 2.425 2.475 1,247,000 3,062,950 2.4563 12.38 12.38 12.63 12.25 12.50 246,852 12.408 0.00%
1996-06-28 0 2.450 2.450 2.475 2.400 2.450 1,558,000 3,815,350 2.4489 12.38 12.38 12.50 12.12 12.38 308,416 12.371 1.03%
1996-06-27 0 2.425 2.425 2.450 2.400 2.475 3,450,000 8,402,000 2.4354 12.25 12.25 12.38 12.12 12.50 682,949 12.303 -2.02%
1996-06-26 0 2.475 2.450 2.500 2.475 2.500 650,000 1,617,500 2.4885 12.50 12.38 12.63 12.50 12.63 128,672 12.571 -1.00%
1996-06-25 0 2.500 2.500 2.525 2.475 2.550 3,600,000 9,022,560 2.5063 12.63 12.63 12.76 12.50 12.88 712,643 12.661 1.01%
1996-06-24 0 2.475 2.400 2.475 2.475 2.550 1,628,000 4,062,550 2.4954 12.50 12.12 12.50 12.50 12.88 322,273 12.606 -1.98%
1996-06-21 0 2.525 2.500 2.525 2.450 2.525 1,693,000 4,204,600 2.4835 12.76 12.63 12.76 12.38 12.76 335,140 12.546 5.21%
1996-06-19 0 2.400 2.400 2.425 2.325 2.425 1,790,000 4,286,900 2.3949 12.12 12.12 12.25 11.75 12.25 354,342 12.098 -3.03%
1996-06-18 0 2.475 2.450 2.500 2.450 2.475 166,000 408,150 2.4587 12.50 12.38 12.63 12.38 12.50 32,861 12.421 1.02%
1996-06-14 0 2.450 2.350 2.450 2.450 2.475 846,000 2,083,550 2.4628 12.38 11.87 12.38 12.38 12.50 167,471 12.441 -1.01%
1996-06-13 0 2.475 2.475 2.500 2.475 2.525 510,000 1,270,500 2.4912 12.50 12.50 12.63 12.50 12.76 100,958 12.584 -2.94%
1996-06-12 0 2.550 2.550 2.575 2.525 2.600 1,098,000 2,799,150 2.5493 12.88 12.88 13.01 12.76 13.13 217,356 12.878 0.99%
1996-06-11 0 2.525 2.525 2.600 2.500 2.525 1,134,000 2,858,600 2.5208 12.76 12.76 13.13 12.63 12.76 224,483 12.734 1.00%
1996-06-10 0 2.500 2.475 2.525 2.500 2.525 1,100,000 2,766,600 2.5151 12.63 12.50 12.76 12.63 12.76 217,752 12.705 -0.99%
1996-06-07 0 2.525 2.500 2.525 2.500 2.600 2,012,000 5,154,100 2.5617 12.76 12.63 12.76 12.63 13.13 398,288 12.941 -1.94%
1996-06-06 0 2.575 2.550 2.575 2.550 2.650 1,306,000 3,388,200 2.5943 13.01 12.88 13.01 12.88 13.39 258,531 13.106 1.98%
1996-06-05 0 2.525 2.525 2.575 2.525 2.575 1,046,000 2,654,450 2.5377 12.76 12.76 13.01 12.76 13.01 207,062 12.820 -2.88%
1996-06-04 0 2.600 2.500 2.600 2.600 2.625 266,000 694,350 2.6103 13.13 12.63 13.13 13.13 13.26 52,656 13.186 0.00%
1996-06-03 0 2.600 2.550 2.625 2.500 2.625 370,000 939,400 2.5389 13.13 12.88 13.26 12.63 13.26 73,244 12.826 0.97%
1996-05-31 0 2.575 2.550 2.575 2.550 2.600 822,000 2,122,950 2.5827 13.01 12.88 13.01 12.88 13.13 162,720 13.047 3.00%
1996-05-30 0 2.500 2.475 2.500 2.500 2.525 956,000 2,401,400 2.5119 12.63 12.50 12.63 12.63 12.76 189,246 12.689 1.01%
1996-05-29 0 2.475 2.475 2.500 2.375 2.500 2,070,000 5,114,750 2.4709 12.50 12.50 12.63 12.00 12.63 409,770 12.482 -5.71%
1996-05-28 0 2.625 2.600 2.625 2.625 2.700 1,014,000 2,708,000 2.6706 13.26 13.13 13.26 13.26 13.64 200,728 13.491 -4.55%
1996-05-27 0 2.750 2.700 2.775 2.700 2.800 748,000 2,074,200 2.7730 13.89 13.64 14.02 13.64 14.14 148,071 14.008 -1.79%
1996-05-24 0 2.800 2.800 2.825 2.800 2.800 80,000 224,000 2.8000 14.14 14.14 14.27 14.14 14.14 15,837 14.145 -0.88%
1996-05-23 0 2.825 2.800 2.825 2.825 2.875 240,000 687,250 2.8635 14.27 14.14 14.27 14.27 14.52 47,510 14.466 -2.59%
1996-05-22 0 2.900 2.850 2.875 2.825 2.900 3,296,000 9,509,600 2.8852 14.65 14.40 14.52 14.27 14.65 652,464 14.575 2.65%
1996-05-21 0 2.825 2.825 2.850 2.825 2.825 284,000 802,300 2.8250 14.27 14.27 14.40 14.27 14.27 56,220 14.271 0.89%
1996-05-20 0 2.800 2.775 2.825 2.775 2.800 768,000 2,147,350 2.7960 14.14 14.02 14.27 14.02 14.14 152,030 14.124 0.90%
1996-05-17 0 2.775 2.775 2.800 2.750 2.800 270,000 753,200 2.7896 14.02 14.02 14.14 13.89 14.14 53,448 14.092 -0.89%
1996-05-16 0 2.800 2.800 2.825 2.800 2.800 60,000 168,000 2.8000 14.14 14.14 14.27 14.14 14.14 11,877 14.145 -0.88%
1996-05-15 0 2.825 2.800 2.825 2.800 2.825 452,000 1,268,900 2.8073 14.27 14.14 14.27 14.14 14.27 89,476 14.181 -1.74%
1996-05-14 0 2.875 2.850 2.875 2.850 2.875 92,000 262,450 2.8527 14.52 14.40 14.52 14.40 14.52 18,212 14.411 -0.86%
1996-05-13 0 2.900 2.825 2.900 2.825 2.900 32,000 91,300 2.8531 14.65 14.27 14.65 14.27 14.65 6,335 14.413 0.00%
1996-05-10 0 2.900 2.800 2.925 2.875 2.950 952,000 2,786,400 2.9269 14.65 14.14 14.78 14.52 14.90 188,454 14.786 -1.69%
1996-05-09 0 2.950 2.950 3.000 2.950 2.975 1,060,000 3,131,000 2.9538 14.90 14.90 15.15 14.90 15.03 209,834 14.921 0.00%
1996-05-08 0 2.950 2.950 2.975 2.950 3.000 1,024,000 3,029,700 2.9587 14.90 14.90 15.03 14.90 15.15 202,707 14.946 -1.67%
1996-05-07 0 3.000 3.000 3.025 2.975 3.025 834,000 2,500,550 2.9983 15.15 15.15 15.28 15.03 15.28 165,096 15.146 -0.83%
1996-05-06 0 3.025 3.025 3.075 3.025 3.025 1,310,000 3,962,750 3.0250 15.28 15.28 15.53 15.28 15.28 259,323 15.281 0.00%
1996-05-03 0 3.025 3.025 3.050 3.000 3.025 152,000 458,850 3.0188 15.28 15.28 15.41 15.15 15.28 30,089 15.250 -1.63%
1996-05-02 0 3.075 3.050 3.075 3.000 3.075 882,000 2,692,300 3.0525 15.53 15.41 15.53 15.15 15.53 174,598 15.420 0.82%
1996-05-01 0 3.050 3.050 3.075 2.975 3.100 674,000 2,051,750 3.0441 15.41 15.41 15.53 15.03 15.66 133,423 15.378 2.52%
1996-04-30 0 2.975 2.975 3.000 2.925 3.000 820,000 2,430,700 2.9643 15.03 15.03 15.15 14.78 15.15 162,324 14.974 0.85%
1996-04-29 0 2.950 2.950 2.975 2.950 3.000 994,000 2,947,750 2.9655 14.90 14.90 15.03 14.90 15.15 196,769 14.981 -0.84%
1996-04-26 0 2.975 2.950 2.975 2.950 2.975 1,592,000 4,728,900 2.9704 15.03 14.90 15.03 14.90 15.03 315,147 15.005 1.71%
1996-04-25 0 2.925 2.925 2.950 2.900 2.950 1,486,000 4,325,600 2.9109 14.78 14.78 14.90 14.65 14.90 294,163 14.705 -0.85%
1996-04-24 0 2.950 2.950 2.975 2.925 2.975 1,080,000 3,187,000 2.9509 14.90 14.90 15.03 14.78 15.03 213,793 14.907 1.72%
1996-04-23 0 2.900 2.900 2.975 2.900 2.975 570,000 1,696,500 2.9763 14.65 14.65 15.03 14.65 15.03 112,835 15.035 -3.33%
1996-04-22 0 3.000 3.000 3.025 2.950 3.025 1,566,000 4,696,200 2.9989 15.15 15.15 15.28 14.90 15.28 310,000 15.149 0.84%
1996-04-19 0 2.975 2.950 3.000 2.925 3.000 854,000 2,543,242 2.9780 15.03 14.90 15.15 14.78 15.15 169,055 15.044 2.59%
1996-04-18 0 2.900 2.900 2.950 2.875 2.975 886,000 2,569,750 2.9004 14.65 14.65 14.90 14.52 15.03 175,389 14.652 -3.33%
1996-04-17 0 3.000 2.950 3.000 3.000 3.050 160,000 482,150 3.0134 15.15 14.90 15.15 15.15 15.41 31,673 15.223 -1.64%
1996-04-16 0 3.050 3.025 3.050 3.050 3.100 280,000 856,800 3.0600 15.41 15.28 15.41 15.41 15.66 55,428 15.458 -1.61%
1996-04-15 0 3.100 3.075 3.100 3.025 3.100 2,658,000 8,148,050 3.0655 15.66 15.53 15.66 15.28 15.66 526,168 15.486 2.48%
1996-04-12 0 3.025 3.025 3.050 2.950 3.025 796,000 2,390,000 3.0025 15.28 15.28 15.41 14.90 15.28 157,573 15.168 0.83%
1996-04-11 0 3.000 2.950 3.000 2.950 3.025 2,758,000 8,272,250 2.9994 15.15 14.90 15.15 14.90 15.28 545,964 15.152 1.69%
1996-04-10 0 2.950 2.950 3.000 2.950 3.000 3,276,000 9,721,250 2.9674 14.90 14.90 15.15 14.90 15.15 648,505 14.990 0.00%
1996-04-09 0 2.950 2.925 2.950 2.900 2.950 1,306,000 3,792,850 2.9042 14.90 14.78 14.90 14.65 14.90 258,531 14.671 3.51%
1996-04-03 0 2.850 2.825 2.850 2.825 2.950 1,940,000 5,549,700 2.8607 14.40 14.27 14.40 14.27 14.90 384,035 14.451 2.70%
1996-04-02 0 2.775 2.775 2.800 2.725 2.775 310,000 857,250 2.7653 14.02 14.02 14.14 13.77 14.02 61,366 13.969 3.04%
1996-04-01 0 2.725 2.700 2.725 2.725 2.725 274,000 746,650 2.7250 13.60 13.48 13.60 13.60 13.60 54,885 13.604 -1.80%
1996-03-29 0 2.775 2.750 2.775 2.750 2.800 596,000 1,657,650 2.7813 13.85 13.73 13.85 13.73 13.98 119,384 13.885 -0.89%
1996-03-28 0 2.800 2.775 2.875 2.750 2.900 1,400,000 3,942,200 2.8159 13.98 13.85 14.35 13.73 14.48 280,432 14.058 1.82%
1996-03-27 0 2.750 2.750 2.900 2.750 2.800 338,000 931,300 2.7553 13.73 13.73 14.48 13.73 13.98 67,704 13.755 0.00%
1996-03-26 0 2.750 2.725 2.825 2.700 2.825 1,371,000 3,897,100 2.8425 13.73 13.60 14.10 13.48 14.10 274,623 14.191 -5.98%
1996-03-25 0 2.925 2.900 2.950 2.900 2.950 308,000 903,900 2.9347 14.60 14.48 14.73 14.48 14.73 61,695 14.651 0.86%
1996-03-22 0 2.900 - 2.925 2.900 2.925 146,000 423,900 2.9034 14.48 - 14.60 14.48 14.60 29,245 14.495 0.00%
1996-03-21 0 2.900 2.875 2.900 2.875 2.900 484,000 1,403,300 2.8994 14.48 14.35 14.48 14.35 14.48 96,949 14.475 1.75%
1996-03-20 0 2.850 2.850 2.875 - - 200,000 570,000 2.8500 14.23 14.23 14.35 - - 40,062 14.228 0.88%
1996-03-19 0 2.825 2.825 2.900 2.825 2.950 1,432,000 4,085,350 2.8529 14.10 14.10 14.48 14.10 14.73 286,842 14.243 1.80%
1996-03-18 0 2.775 2.750 2.775 2.750 2.775 252,000 703,350 2.7911 13.85 13.73 13.85 13.73 13.85 50,478 13.934 0.00%
1996-03-15 0 2.775 2.750 2.800 2.750 2.800 505,000 1,405,950 2.7841 13.85 13.73 13.98 13.73 13.98 101,156 13.899 -0.89%
1996-03-14 0 2.800 2.800 2.850 2.800 2.825 1,870,000 5,249,000 2.8070 13.98 13.98 14.23 13.98 14.10 374,577 14.013 -0.88%
1996-03-13 0 2.825 2.825 2.850 2.825 2.875 1,950,000 5,555,750 2.8491 14.10 14.10 14.23 14.10 14.35 390,602 14.224 -1.74%
1996-03-12 0 2.875 2.850 2.875 2.800 2.900 1,148,000 3,263,250 2.8426 14.35 14.23 14.35 13.98 14.48 229,954 14.191 5.50%
1996-03-11 0 2.725 2.675 2.725 2.700 2.750 1,454,000 3,945,000 2.7132 13.60 13.35 13.60 13.48 13.73 291,249 13.545 -6.84%
1996-03-08 0 2.925 2.875 2.925 2.850 2.925 644,000 1,859,500 2.8874 14.60 14.35 14.60 14.23 14.60 128,999 14.415 2.63%
1996-03-07 0 2.850 2.825 2.850 2.825 2.925 558,000 1,603,500 2.8737 14.23 14.10 14.23 14.10 14.60 111,772 14.346 -3.39%
1996-03-06 0 2.950 2.950 2.975 2.925 3.000 1,210,000 3,568,950 2.9495 14.73 14.73 14.85 14.60 14.98 242,373 14.725 0.00%
1996-03-05 0 2.950 2.950 3.000 2.850 3.000 1,640,000 4,798,550 2.9259 14.73 14.73 14.98 14.23 14.98 328,506 14.607 3.51%
1996-03-04 0 2.850 2.825 2.875 2.850 2.925 740,000 2,121,600 2.8670 14.23 14.10 14.35 14.23 14.60 148,228 14.313 -2.56%
1996-03-01 0 2.925 2.925 2.950 2.925 2.950 608,000 1,781,350 2.9299 14.60 14.60 14.73 14.60 14.73 121,788 14.627 -1.68%
1996-02-29 0 2.975 3.000 3.025 2.950 3.050 658,000 1,978,400 3.0067 14.85 14.98 15.10 14.73 15.23 131,803 15.010 -4.80%
1996-02-28 0 3.125 3.100 3.125 3.100 3.150 1,725,000 5,378,100 3.1177 15.60 15.48 15.60 15.48 15.73 345,532 15.565 0.00%
1996-02-27 0 3.125 3.100 3.125 3.050 3.125 2,110,000 6,486,350 3.0741 15.60 15.48 15.60 15.23 15.60 422,651 15.347 3.31%
1996-02-26 0 3.025 3.000 3.075 3.000 3.125 2,146,000 6,613,750 3.0819 15.10 14.98 15.35 14.98 15.60 429,862 15.386 -2.42%
1996-02-23 0 3.100 3.075 3.100 3.075 3.100 2,006,000 6,208,950 3.0952 15.48 15.35 15.48 15.35 15.48 401,819 15.452 0.81%
1996-02-22 0 3.075 3.075 3.100 3.050 3.100 1,588,000 4,914,800 3.0950 15.35 15.35 15.48 15.23 15.48 318,090 15.451 0.00%
1996-02-16 0 3.075 3.075 3.100 3.075 3.100 1,978,000 6,095,100 3.0814 15.35 15.35 15.48 15.35 15.48 396,210 15.383 -0.81%
1996-02-15 0 3.100 3.050 3.100 3.000 3.100 1,706,000 5,183,400 3.0383 15.48 15.23 15.48 14.98 15.48 341,727 15.168 4.20%
1996-02-14 0 2.975 2.975 3.000 2.975 3.000 3,524,000 10,554,600 2.9951 14.85 14.85 14.98 14.85 14.98 705,888 14.952 -0.83%
1996-02-13 0 3.000 2.950 3.000 2.950 3.000 1,525,000 4,524,300 2.9668 14.98 14.73 14.98 14.73 14.98 305,471 14.811 0.84%
1996-02-12 0 2.975 2.950 2.975 2.950 2.975 874,000 2,585,100 2.9578 14.85 14.73 14.85 14.73 14.85 175,070 14.766 0.85%
1996-02-09 0 2.950 2.950 2.975 2.925 3.000 1,806,000 5,344,974 2.9596 14.73 14.73 14.85 14.60 14.98 361,757 14.775 -2.48%
1996-02-08 0 3.025 3.000 3.025 2.950 3.100 974,000 2,919,750 2.9977 15.10 14.98 15.10 14.73 15.48 195,101 14.965 -3.97%
1996-02-07 0 3.150 3.075 3.150 3.125 3.200 628,000 1,972,900 3.1416 15.73 15.35 15.73 15.60 15.98 125,794 15.684 -1.56%
1996-02-06 0 3.200 3.175 3.200 3.100 3.200 1,066,000 3,379,450 3.1702 15.98 15.85 15.98 15.48 15.98 213,529 15.827 3.23%
1996-02-05 0 3.100 3.100 3.150 3.075 3.250 4,184,000 13,053,050 3.1198 15.48 15.48 15.73 15.35 16.22 838,091 15.575 0.00%
1996-02-02 0 3.100 3.100 3.125 3.050 3.150 6,066,000 18,789,900 3.0976 15.48 15.48 15.60 15.23 15.73 1,215,072 15.464 1.64%
1996-02-01 0 3.050 3.050 3.100 3.000 3.100 4,416,000 13,465,700 3.0493 15.23 15.23 15.48 14.98 15.48 884,563 15.223 3.39%
1996-01-31 0 2.950 2.950 3.000 2.800 2.900 775,000 2,200,500 2.8394 14.73 14.73 14.98 13.98 14.48 155,239 14.175 5.36%
1996-01-30 0 2.800 2.750 2.800 2.800 2.800 366,000 1,032,400 2.8208 13.98 13.73 13.98 13.98 13.98 73,313 14.082 -3.45%
1996-01-29 0 2.900 2.800 2.900 2.850 2.900 225,000 648,975 2.8843 14.48 13.98 14.48 14.23 14.48 45,069 14.399 0.87%
1996-01-26 0 2.875 2.875 2.900 2.825 2.900 332,000 950,000 2.8614 14.35 14.35 14.48 14.10 14.48 66,502 14.285 -0.86%
1996-01-25 0 2.900 2.875 2.900 2.800 3.000 1,334,000 3,854,400 2.8894 14.48 14.35 14.48 13.98 14.98 267,212 14.425 -2.52%
1996-01-24 0 2.975 2.950 2.975 2.975 3.075 2,158,000 6,533,950 3.0278 14.85 14.73 14.85 14.85 15.35 432,266 15.116 2.59%
1996-01-23 0 2.900 2.900 2.925 2.850 2.900 1,526,000 4,374,150 2.8664 14.48 14.48 14.60 14.23 14.48 305,671 14.310 1.75%
1996-01-22 0 2.850 2.850 2.900 2.800 2.850 2,988,000 8,421,150 2.8183 14.23 14.23 14.48 13.98 14.23 598,522 14.070 2.70%
1996-01-19 0 2.775 2.750 2.800 2.750 2.900 6,832,000 19,093,250 2.7947 13.85 13.73 13.98 13.73 14.48 1,368,509 13.952 -0.89%
1996-01-18 0 2.800 2.800 2.825 2.700 2.825 5,366,000 14,890,350 2.7749 13.98 13.98 14.10 13.48 14.10 1,074,856 13.853 2.75%
1996-01-17 0 2.725 2.725 2.750 2.650 2.750 2,558,000 6,961,600 2.7215 13.60 13.60 13.73 13.23 13.73 512,389 13.587 2.83%
1996-01-16 0 2.650 2.650 2.675 2.625 2.650 1,316,000 3,477,000 2.6421 13.23 13.23 13.35 13.10 13.23 263,606 13.190 0.00%
1996-01-15 0 2.650 2.600 2.650 2.625 2.700 1,584,000 4,218,400 2.6631 13.23 12.98 13.23 13.10 13.48 317,289 13.295 1.92%
1996-01-12 0 2.600 2.600 2.625 2.550 2.600 622,000 1,612,250 2.5920 12.98 12.98 13.10 12.73 12.98 124,592 12.940 0.97%
1996-01-11 0 2.575 2.550 2.575 2.500 2.575 930,000 2,354,250 2.5315 12.86 12.73 12.86 12.48 12.86 186,287 12.638 1.98%
1996-01-10 0 2.525 2.525 2.550 2.475 2.550 3,468,000 8,740,750 2.5204 12.61 12.61 12.73 12.36 12.73 694,670 12.583 -2.88%
1996-01-09 0 2.600 2.575 2.600 2.600 2.625 2,220,000 5,792,250 2.6091 12.98 12.86 12.98 12.98 13.10 444,685 13.026 0.00%
1996-01-08 0 2.600 2.600 2.625 2.600 2.725 2,470,000 6,580,150 2.6640 12.98 12.98 13.10 12.98 13.60 494,762 13.300 0.00%
1996-01-05 0 2.600 2.550 2.600 2.600 2.650 478,000 1,250,800 2.6167 12.98 12.73 12.98 12.98 13.23 95,748 13.064 -0.95%
1996-01-04 0 2.625 - 2.625 2.625 2.700 1,628,000 4,342,550 2.6674 13.10 - 13.10 13.10 13.48 326,102 13.317 -2.78%
1996-01-03 0 2.700 2.675 2.700 2.675 2.725 1,526,000 4,115,300 2.6968 13.48 13.35 13.48 13.35 13.60 305,671 13.463 1.89%
1996-01-02 0 2.650 2.650 2.675 - - 0 0 - 13.23 13.23 13.35 - - 0 - 0.00%
1995-12-29 0 2.650 2.625 2.675 2.625 2.650 438,000 1,160,600 2.6498 13.23 13.10 13.35 13.10 13.23 87,735 13.228 0.00%
1995-12-28 0 2.650 2.650 2.675 2.650 2.650 188,000 498,200 2.6500 13.23 13.23 13.35 13.23 13.23 37,658 13.230 -0.93%
1995-12-27 0 2.675 2.650 2.675 2.625 2.675 720,000 1,907,200 2.6489 13.35 13.23 13.35 13.10 13.35 144,222 13.224 1.90%
1995-12-22 0 2.625 2.550 2.650 2.525 2.625 1,334,000 3,401,650 2.5500 13.10 12.73 13.23 12.61 13.10 267,212 12.730 0.96%
1995-12-21 0 2.600 2.600 2.625 2.575 2.600 634,000 1,643,750 2.5927 12.98 12.98 13.10 12.86 12.98 126,996 12.943 0.97%
1995-12-20 0 2.575 2.575 2.600 2.575 2.600 936,000 2,410,450 2.5753 12.86 12.86 12.98 12.86 12.98 187,489 12.856 0.98%
1995-12-19 0 2.550 2.550 2.575 2.475 2.600 922,000 2,353,100 2.5522 12.73 12.73 12.86 12.36 12.98 184,685 12.741 2.00%
1995-12-18 0 2.500 2.500 2.525 - - 100,000 250,000 2.5000 12.48 12.48 12.61 - - 20,031 12.481 0.00%
1995-12-15 0 2.500 2.500 2.550 2.475 2.525 1,682,000 4,196,350 2.4949 12.48 12.48 12.73 12.36 12.61 336,919 12.455 0.00%
1995-12-14 0 2.500 2.500 2.525 2.475 2.525 846,000 2,111,650 2.4960 12.48 12.48 12.61 12.36 12.61 169,461 12.461 3.09%
1995-12-13 0 2.425 2.400 2.500 2.425 2.500 768,000 1,884,500 2.4538 12.11 11.98 12.48 12.11 12.48 153,837 12.250 -3.00%
1995-12-12 0 2.500 2.425 2.525 2.500 2.525 1,206,000 3,016,850 2.5015 12.48 12.11 12.61 12.48 12.61 241,572 12.488 0.00%
1995-12-11 0 2.500 2.500 2.550 2.450 2.500 218,000 543,100 2.4913 12.48 12.48 12.73 12.23 12.48 43,667 12.437 -2.91%
1995-12-08 0 2.575 - 2.575 2.625 2.625 55,000 142,900 2.5982 12.86 - 12.86 13.10 13.10 11,017 12.971 -0.96%
1995-12-07 0 2.600 2.550 2.600 2.575 2.650 1,371,000 3,602,175 2.6274 12.98 12.73 12.98 12.86 13.23 274,623 13.117 -1.89%
1995-12-06 0 2.650 2.650 2.675 2.650 2.700 1,042,000 2,768,150 2.6566 13.23 13.23 13.35 13.23 13.48 208,722 13.262 -1.85%
1995-12-05 0 2.700 2.650 2.700 2.700 2.725 2,276,000 6,155,600 2.7046 13.48 13.23 13.48 13.48 13.60 455,902 13.502 0.00%
1995-12-04 0 2.700 2.600 2.700 2.600 2.700 1,148,000 3,021,250 2.6318 13.48 12.98 13.48 12.98 13.48 229,954 13.138 4.85%
1995-12-01 0 2.575 2.550 2.575 2.550 2.600 366,000 944,650 2.5810 12.86 12.73 12.86 12.73 12.98 73,313 12.885 0.98%
1995-11-30 0 2.550 2.550 2.575 2.550 2.550 144,000 367,200 2.5500 12.73 12.73 12.86 12.73 12.73 28,844 12.730 -0.97%
1995-11-29 0 2.575 2.550 2.575 2.550 2.575 256,000 657,950 2.5701 12.86 12.73 12.86 12.73 12.86 51,279 12.831 0.98%
1995-11-28 0 2.550 2.525 2.575 2.525 2.575 770,000 1,970,000 2.5584 12.73 12.61 12.86 12.61 12.86 154,238 12.772 0.00%
1995-11-27 0 2.550 2.525 2.575 2.525 2.550 380,000 966,300 2.5429 12.73 12.61 12.86 12.61 12.73 76,117 12.695 0.99%
1995-11-24 0 2.525 2.500 2.525 2.525 2.525 182,000 459,550 2.5250 12.61 12.48 12.61 12.61 12.61 36,456 12.606 1.00%
1995-11-23 0 2.500 2.500 2.525 2.475 2.500 90,000 224,500 2.4944 12.48 12.48 12.61 12.36 12.48 18,028 12.453 3.09%
1995-11-22 0 2.425 2.425 2.450 2.425 2.425 374,000 906,950 2.4250 12.11 12.11 12.23 12.11 12.11 74,915 12.106 1.04%
1995-11-21 0 2.400 2.375 2.400 2.400 2.400 540,000 1,296,000 2.4000 11.98 11.86 11.98 11.98 11.98 108,167 11.982 0.00%
1995-11-20 0 2.400 2.400 2.450 2.400 2.400 360,000 864,000 2.4000 11.98 11.98 12.23 11.98 11.98 72,111 11.982 0.00%
1995-11-17 0 2.400 2.400 2.475 2.400 2.400 240,000 576,000 2.4000 11.98 11.98 12.36 11.98 11.98 48,074 11.982 1.05%
1995-11-16 0 2.375 2.375 2.400 2.350 2.400 310,000 737,900 2.3803 11.86 11.86 11.98 11.73 11.98 62,096 11.883 -1.04%
1995-11-15 0 2.400 2.325 2.400 2.400 2.450 226,000 545,150 2.4122 11.98 11.61 11.98 11.98 12.23 45,270 12.042 1.05%
1995-11-14 0 2.375 2.375 2.450 2.325 2.450 748,000 1,787,200 2.3893 11.86 11.86 12.23 11.61 12.23 149,831 11.928 1.50%
1995-11-13 0 2.400 - 2.425 2.400 2.500 254,000 623,150 2.4533 11.68 - 11.80 11.68 12.17 52,183 11.942 -4.00%
1995-11-10 0 2.500 2.425 2.500 2.400 2.500 244,000 589,800 2.4172 12.17 11.80 12.17 11.68 12.17 50,129 11.766 3.09%
1995-11-09 0 2.425 2.400 2.425 2.400 2.450 992,000 2,384,500 2.4037 11.80 11.68 11.80 11.68 11.93 203,801 11.700 1.04%
1995-11-08 0 2.400 2.375 2.400 2.375 2.500 602,000 1,456,650 2.4197 11.68 11.56 11.68 11.56 12.17 123,678 11.778 -7.69%
1995-11-07 0 2.600 2.550 2.600 2.600 2.600 42,000 109,200 2.6000 12.66 12.41 12.66 12.66 12.66 8,629 12.655 -3.70%
1995-11-06 0 2.700 2.500 2.700 2.550 2.700 322,000 835,650 2.5952 13.14 12.17 13.14 12.41 13.14 66,153 12.632 0.00%
1995-11-03 0 2.700 2.700 2.725 2.650 2.700 976,000 2,606,100 2.6702 13.14 13.14 13.26 12.90 13.14 200,514 12.997 1.89%
1995-11-02 0 2.650 2.625 2.650 2.625 2.700 2,470,000 6,584,150 2.6656 12.90 12.78 12.90 12.78 13.14 507,449 12.975 0.95%
1995-10-31 0 2.625 2.625 2.675 2.625 2.625 404,000 1,060,500 2.6250 12.78 12.78 13.02 12.78 12.78 83,000 12.777 0.00%
1995-10-30 0 2.625 2.625 2.700 2.600 2.625 50,000 130,250 2.6050 12.78 12.78 13.14 12.66 12.78 10,272 12.680 0.00%
1995-10-27 0 2.625 2.600 2.675 2.600 2.650 1,751,000 4,616,950 2.6368 12.78 12.66 13.02 12.66 12.90 359,734 12.834 -1.87%
1995-10-26 0 2.675 2.650 2.675 2.625 2.700 3,270,000 8,703,950 2.6618 13.02 12.90 13.02 12.78 13.14 671,804 12.956 0.94%
1995-10-25 0 2.650 2.600 2.650 2.650 2.850 57,220,000 157,333,850 2.7496 12.90 12.66 12.90 12.90 13.87 11,755,548 13.384 -8.62%
1995-10-24 0 2.900 2.850 2.950 2.850 2.900 174,000 500,900 2.8787 14.12 13.87 14.36 13.87 14.12 35,747 14.012 1.75%
1995-10-23 0 2.850 2.850 - 2.850 2.875 1,160,000 3,309,500 2.8530 13.87 13.87 - 13.87 13.99 238,316 13.887 1.79%
1995-10-20 0 2.800 2.800 2.850 2.775 2.825 1,496,000 4,186,800 2.7987 13.63 13.63 13.87 13.51 13.75 307,345 13.622 1.82%
1995-10-19 0 2.750 2.750 2.775 2.750 2.850 568,000 1,575,000 2.7729 13.39 13.39 13.51 13.39 13.87 116,693 13.497 -5.17%
1995-10-18 0 2.900 2.900 2.950 2.900 2.975 482,000 1,401,050 2.9067 14.12 14.12 14.36 14.12 14.48 99,024 14.149 -3.33%
1995-10-17 0 3.000 2.950 3.000 2.975 3.025 419,000 1,244,450 2.9700 14.60 14.36 14.60 14.48 14.72 86,081 14.457 -0.83%
1995-10-16 0 3.025 3.025 3.050 3.025 3.025 93,000 283,100 3.0441 14.72 14.72 14.85 14.72 14.72 19,106 14.817 0.00%
1995-10-13 0 3.025 3.000 3.025 3.000 3.025 364,000 1,100,400 3.0231 14.72 14.60 14.72 14.60 14.72 74,782 14.715 0.83%
1995-10-12 0 3.000 2.975 3.000 2.975 3.000 158,000 471,050 2.9813 14.60 14.48 14.60 14.48 14.60 32,460 14.512 0.84%
1995-10-11 0 2.975 2.975 3.000 2.975 2.975 136,000 404,600 2.9750 14.48 14.48 14.60 14.48 14.48 27,940 14.481 0.00%
1995-10-10 0 2.975 2.975 3.000 2.975 2.975 58,000 172,550 2.9750 14.48 14.48 14.60 14.48 14.48 11,916 14.481 0.00%
1995-10-09 0 2.975 2.975 3.000 2.975 3.000 241,000 720,400 2.9892 14.48 14.48 14.60 14.48 14.60 49,512 14.550 -0.83%
1995-10-06 0 3.000 3.000 3.025 2.975 3.025 180,000 539,850 2.9992 14.60 14.60 14.72 14.48 14.72 36,980 14.598 0.84%
1995-10-05 0 2.975 2.925 2.975 2.900 2.975 86,000 251,850 2.9285 14.48 14.24 14.48 14.12 14.48 17,668 14.254 1.71%
1995-10-04 0 2.925 2.925 3.000 2.825 2.925 116,000 337,200 2.9069 14.24 14.24 14.60 13.75 14.24 23,832 14.149 4.46%
1995-10-03 0 2.800 2.800 - - - 0 0 - 13.63 13.63 - - - 0 - 0.00%
1995-10-02 0 2.800 2.800 - 2.775 2.775 2,010,000 5,577,750 2.7750 13.63 13.63 - 13.51 13.51 412,944 13.507 0.90%
1995-09-29 0 2.775 2.750 2.775 2.750 2.775 628,000 1,736,400 2.7650 13.51 13.39 13.51 13.39 13.51 129,019 13.458 0.91%
1995-09-28 0 2.750 2.750 - 2.750 2.775 478,000 1,315,100 2.7513 13.39 13.39 - 13.39 13.51 98,203 13.392 0.00%
1995-09-27 0 2.750 2.750 2.775 2.750 2.775 1,516,000 4,190,600 2.7642 13.39 13.39 13.51 13.39 13.51 311,454 13.455 0.92%
1995-09-26 0 2.725 2.675 2.725 2.675 2.725 88,000 237,650 2.7006 13.26 13.02 13.26 13.02 13.26 18,079 13.145 0.93%
1995-09-25 0 2.700 2.675 2.700 2.675 2.750 780,000 2,113,300 2.7094 13.14 13.02 13.14 13.02 13.39 160,247 13.188 -2.70%
1995-09-22 0 2.775 2.775 2.800 2.775 2.800 1,764,000 4,934,150 2.7971 13.51 13.51 13.63 13.51 13.63 362,405 13.615 -1.77%
1995-09-21 0 2.825 2.775 2.825 2.800 2.850 909,000 2,558,750 2.8149 13.75 13.51 13.75 13.63 13.87 186,749 13.702 -0.88%
1995-09-20 0 2.850 2.775 2.850 2.825 2.875 202,000 576,400 2.8535 13.87 13.51 13.87 13.75 13.99 41,500 13.889 -0.87%
1995-09-19 0 2.875 2.850 2.875 2.850 2.975 1,336,000 3,866,950 2.8944 13.99 13.87 13.99 13.87 14.48 274,474 14.089 -4.17%
1995-09-18 0 3.000 3.000 3.025 3.000 3.025 508,000 1,527,750 3.0074 14.60 14.60 14.72 14.60 14.72 104,366 14.638 0.84%
1995-09-15 0 2.975 2.975 3.000 2.975 3.000 506,000 1,511,900 2.9879 14.48 14.48 14.60 14.48 14.60 103,955 14.544 -4.03%
1995-09-14 0 3.100 3.000 3.150 3.000 3.100 1,190,000 3,687,000 3.0983 15.09 14.60 15.33 14.60 15.09 244,479 15.081 0.00%
1995-09-13 0 3.100 3.075 3.100 3.100 3.100 280,000 868,000 3.1000 15.09 14.97 15.09 15.09 15.09 57,525 15.089 -2.36%
1995-09-12 0 3.175 3.150 3.200 3.150 3.175 120,000 378,500 3.1542 15.45 15.33 15.58 15.33 15.45 24,653 15.353 -0.78%
1995-09-11 0 3.200 3.175 3.200 3.175 3.200 102,000 326,350 3.1995 15.58 15.45 15.58 15.45 15.58 20,955 15.574 0.79%
1995-09-08 0 3.175 3.175 3.200 3.100 3.200 588,000 1,865,300 3.1723 15.45 15.45 15.58 15.09 15.58 120,802 15.441 0.79%
1995-09-07 0 3.150 3.100 3.150 3.100 3.150 132,000 409,500 3.1023 15.33 15.09 15.33 15.09 15.33 27,119 15.100 0.80%
1995-09-06 0 3.125 3.100 3.200 3.100 3.125 64,000 199,000 3.1094 15.21 15.09 15.58 15.09 15.21 13,148 15.135 2.46%
1995-09-05 0 3.050 3.050 3.075 - - 0 0 - 14.85 14.85 14.97 - - 0 - 0.00%
1995-09-04 0 3.050 3.050 3.075 3.000 3.025 56,000 168,500 3.0089 14.85 14.85 14.97 14.60 14.72 11,505 14.646 1.67%
1995-09-01 0 3.000 3.000 3.050 3.000 3.000 121,000 362,850 2.9988 14.60 14.60 14.85 14.60 14.60 24,859 14.596 0.00%
1995-08-31 0 3.000 - 3.000 3.000 3.000 116,000 348,000 3.0000 14.60 - 14.60 14.60 14.60 23,832 14.602 -6.25%
1995-08-30 0 3.200 - 3.200 - - 0 0 - 15.58 - 15.58 - - 0 - 0.00%
1995-08-29 0 3.200 - 3.200 - - 20,000 64,000 3.2000 15.58 - 15.58 - - 4,109 15.576 -3.03%
1995-08-25 0 3.300 - 3.300 3.250 3.325 938,000 3,085,450 3.2894 16.06 - 16.06 15.82 16.18 192,707 16.011 0.00%
1995-08-24 0 3.300 - 3.300 3.275 3.325 1,800,000 5,967,200 3.3151 16.06 - 16.06 15.94 16.18 369,801 16.136 0.00%
1995-08-23 0 3.300 - 3.300 3.275 3.300 618,000 2,031,700 3.2875 16.06 - 16.06 15.94 16.06 126,965 16.002 0.76%
1995-08-22 0 3.275 3.250 3.300 3.250 3.275 628,000 2,050,000 3.2643 15.94 15.82 16.06 15.82 15.94 129,019 15.889 0.00%
1995-08-21 0 3.275 3.275 3.300 3.225 3.275 564,000 1,828,700 3.2424 15.94 15.94 16.06 15.70 15.94 115,871 15.782 1.55%
1995-08-18 0 3.225 - 3.250 3.225 3.250 200,000 646,000 3.2300 15.70 - 15.82 15.70 15.82 41,089 15.722 0.00%
1995-08-17 0 3.225 3.200 3.225 3.225 3.275 332,000 1,081,100 3.2563 15.70 15.58 15.70 15.70 15.94 68,208 15.850 -0.77%
1995-08-16 0 3.250 3.250 3.300 3.250 3.300 562,000 1,831,000 3.2580 15.82 15.82 16.06 15.82 16.06 115,460 15.858 0.00%
1995-08-15 0 3.250 3.200 3.250 3.200 3.250 160,000 517,500 3.2344 15.82 15.58 15.82 15.58 15.82 32,871 15.743 3.17%
1995-08-14 0 3.150 3.150 - 3.150 3.150 967,000 3,045,900 3.1498 15.33 15.33 - 15.33 15.33 198,665 15.332 0.00%
1995-08-11 0 3.150 3.125 3.150 3.125 3.150 798,000 2,512,800 3.1489 15.33 15.21 15.33 15.21 15.33 163,945 15.327 0.80%
1995-08-10 0 3.125 3.125 3.150 3.100 3.125 160,000 497,150 3.1072 15.21 15.21 15.33 15.09 15.21 32,871 15.124 -0.79%
1995-08-09 0 3.150 3.100 3.175 3.100 3.150 1,476,000 4,646,400 3.1480 15.33 15.09 15.45 15.09 15.33 303,236 15.323 0.80%
1995-08-08 0 3.125 3.125 3.150 3.100 3.150 600,000 1,882,250 3.1371 15.21 15.21 15.33 15.09 15.33 123,267 15.270 1.63%
1995-08-07 0 3.075 3.050 3.100 3.075 3.075 50,000 153,750 3.0750 14.97 14.85 15.09 14.97 14.97 10,272 14.968 0.82%
1995-08-04 0 3.050 3.050 3.125 3.050 3.075 720,000 2,202,500 3.0590 14.85 14.85 15.21 14.85 14.97 147,920 14.890 -0.81%
1995-08-03 0 3.075 3.050 3.075 3.050 3.075 402,000 1,236,100 3.0749 14.97 14.85 14.97 14.85 14.97 82,589 14.967 3.36%
1995-08-02 0 2.975 2.975 3.050 2.950 2.975 479,000 1,422,400 2.9695 14.48 14.48 14.85 14.36 14.48 98,408 14.454 -0.83%
1995-08-01 0 3.000 2.975 3.050 2.975 3.000 596,000 1,785,600 2.9960 14.60 14.48 14.85 14.48 14.60 122,445 14.583 0.00%
1995-07-31 0 3.000 2.975 3.025 2.975 3.000 1,138,000 3,410,750 2.9971 14.60 14.48 14.72 14.48 14.60 233,796 14.589 0.00%
1995-07-28 0 3.000 2.975 3.025 2.975 3.025 730,000 2,187,500 2.9966 14.60 14.48 14.72 14.48 14.72 149,975 14.586 1.69%
1995-07-27 0 2.950 2.950 3.000 2.950 3.000 160,000 477,000 2.9813 14.36 14.36 14.60 14.36 14.60 32,871 14.511 -1.67%
1995-07-26 0 3.000 2.975 3.025 3.000 3.050 1,516,000 4,553,650 3.0037 14.60 14.48 14.72 14.60 14.85 311,454 14.621 0.00%
1995-07-25 0 3.000 2.850 3.150 3.000 3.050 98,000 295,650 3.0168 14.60 13.87 15.33 14.60 14.85 20,134 14.684 -1.64%
1995-07-24 0 3.050 3.050 3.100 3.050 3.100 120,000 369,000 3.0750 14.85 14.85 15.09 14.85 15.09 24,653 14.968 -3.17%
1995-07-21 0 3.150 3.125 3.150 3.125 3.150 1,850,000 5,824,600 3.1484 15.33 15.21 15.33 15.21 15.33 380,073 15.325 -0.79%
1995-07-20 0 3.175 3.150 3.175 2.900 3.175 2,442,000 7,542,100 3.0885 15.45 15.33 15.45 14.12 15.45 501,696 15.033 -4.51%
1995-07-19 0 3.325 - 3.325 3.300 3.350 440,000 1,463,000 3.3250 16.18 - 16.18 16.06 16.31 90,396 16.184 -1.48%
1995-07-18 0 3.375 3.350 3.375 3.375 3.425 2,512,000 8,547,850 3.4028 16.43 16.31 16.43 16.43 16.67 516,077 16.563 0.75%
1995-07-17 0 3.350 3.350 3.400 3.300 3.350 408,000 1,365,050 3.3457 16.31 16.31 16.55 16.06 16.31 83,821 16.285 0.75%
1995-07-14 0 3.325 3.325 3.350 3.325 3.350 1,604,000 5,338,550 3.3283 16.18 16.18 16.31 16.18 16.31 329,533 16.200 -0.75%
1995-07-13 0 3.350 3.325 3.350 3.275 3.375 924,000 3,070,650 3.3232 16.31 16.18 16.31 15.94 16.43 189,831 16.176 3.08%
1995-07-12 0 3.250 3.225 3.275 3.200 3.250 592,000 1,913,150 3.2317 15.82 15.70 15.94 15.58 15.82 121,623 15.730 2.36%
1995-07-11 0 3.175 3.150 3.175 3.150 3.200 1,368,000 4,327,050 3.1630 15.45 15.33 15.45 15.33 15.58 281,048 15.396 0.00%
1995-07-10 0 3.175 3.150 3.175 3.100 3.200 350,000 1,105,550 3.1587 15.45 15.33 15.45 15.09 15.58 71,906 15.375 2.42%
1995-07-07 0 3.100 3.050 3.100 3.000 3.100 224,000 681,650 3.0431 15.09 14.85 15.09 14.60 15.09 46,020 14.812 6.90%
1995-07-06 0 2.900 2.900 2.950 2.875 2.900 1,241,000 3,590,400 2.8932 14.12 14.12 14.36 13.99 14.12 254,957 14.082 0.87%
1995-07-05 0 2.875 2.850 2.875 2.825 2.900 1,020,000 2,911,850 2.8548 13.99 13.87 13.99 13.75 14.12 209,554 13.895 0.88%
1995-07-04 0 2.850 2.825 2.850 2.825 2.950 1,254,000 3,613,900 2.8819 13.87 13.75 13.87 13.75 14.36 257,628 14.028 -2.56%
1995-07-03 0 2.925 2.900 2.925 2.925 2.975 928,000 2,733,600 2.9457 14.24 14.12 14.24 14.24 14.48 190,653 14.338 -1.68%
1995-06-30 0 2.975 2.900 2.975 2.975 3.000 626,000 1,864,600 2.9786 14.48 14.12 14.48 14.48 14.60 128,608 14.498 -0.83%
1995-06-29 0 3.000 3.000 3.050 2.975 3.025 326,000 975,500 2.9923 14.60 14.60 14.85 14.48 14.72 66,975 14.565 -1.64%
1995-06-28 0 3.050 3.025 3.050 3.025 3.050 118,000 357,600 3.0305 14.85 14.72 14.85 14.72 14.85 24,242 14.751 0.00%
1995-06-27 0 3.050 3.000 3.125 2.975 3.050 79,000 237,675 3.0085 14.85 14.60 15.21 14.48 14.85 16,230 14.644 0.00%
1995-06-26 0 3.050 3.000 3.050 2.975 3.050 521,000 1,567,400 3.0084 14.85 14.60 14.85 14.48 14.85 107,037 14.644 3.39%
1995-06-23 0 2.950 2.900 2.950 2.850 2.950 526,000 1,527,200 2.9034 14.36 14.12 14.36 13.87 14.36 108,064 14.132 0.00%
1995-06-22 0 2.950 2.850 2.950 2.925 2.950 1,380,000 4,061,950 2.9434 14.36 13.87 14.36 14.24 14.36 283,514 14.327 1.72%
1995-06-21 0 2.900 2.900 2.925 2.875 2.900 120,000 347,450 2.8954 14.12 14.12 14.24 13.99 14.12 24,653 14.093 -0.85%
1995-06-20 0 2.925 2.925 2.950 2.875 2.950 266,000 779,400 2.9301 14.24 14.24 14.36 13.99 14.36 54,648 14.262 4.46%
1995-06-16 0 2.800 2.800 2.850 2.800 2.825 350,000 980,100 2.8003 13.63 13.63 13.87 13.63 13.75 71,906 13.630 0.00%
1995-06-15 0 2.800 2.800 2.825 2.800 2.800 581,000 1,626,650 2.7997 13.63 13.63 13.75 13.63 13.63 119,363 13.628 -3.45%
1995-06-14 0 2.900 2.800 2.900 2.900 2.900 20,000 58,000 2.9000 14.12 13.63 14.12 14.12 14.12 4,109 14.116 -1.69%
1995-06-13 0 2.950 2.725 2.950 - - 0 0 - 14.36 13.26 14.36 - - 0 - 0.00%
1995-06-12 0 2.950 2.775 2.950 - - 2,650,000 7,685,000 2.9000 14.36 13.51 14.36 - - 544,429 14.116 0.00%
1995-06-09 0 2.950 2.925 2.950 2.950 2.975 1,256,000 3,713,950 2.9570 14.36 14.24 14.36 14.36 14.48 258,039 14.393 -0.84%
1995-06-08 0 2.975 2.850 2.975 - - 0 0 - 14.48 13.87 14.48 - - 0 - -0.83%
1995-06-07 0 3.000 2.975 3.000 2.975 3.000 130,000 388,500 2.9885 14.60 14.48 14.60 14.48 14.60 26,708 14.546 0.00%
1995-06-06 0 3.000 3.000 3.025 3.000 3.000 1,180,000 3,540,000 3.0000 14.60 14.60 14.72 14.60 14.60 242,425 14.602 0.00%
1995-06-05 0 3.000 3.000 3.025 3.000 3.000 933,000 2,799,000 3.0000 14.60 14.60 14.72 14.60 14.60 191,680 14.602 1.69%
1995-06-01 0 2.950 2.750 2.950 2.950 2.950 16,000 47,200 2.9500 14.36 13.39 14.36 14.36 14.36 3,287 14.359 0.00%
1995-05-31 0 2.950 2.850 2.975 2.950 2.950 70,000 206,500 2.9500 14.36 13.87 14.48 14.36 14.36 14,381 14.359 0.00%
1995-05-30 0 2.950 2.950 2.975 2.925 2.950 12,000 35,350 2.9458 14.36 14.36 14.48 14.24 14.36 2,465 14.339 0.00%
1995-05-29 0 2.950 2.950 2.975 2.950 2.950 106,000 312,700 2.9500 14.36 14.36 14.48 14.36 14.36 21,777 14.359 -1.67%
1995-05-26 0 3.000 2.950 3.000 2.950 3.000 694,000 2,081,250 2.9989 14.60 14.36 14.60 14.36 14.60 142,579 14.597 1.69%
1995-05-25 0 2.950 2.950 2.975 2.875 2.950 142,000 410,450 2.8905 14.36 14.36 14.48 13.99 14.36 29,173 14.069 2.61%
1995-05-24 0 2.875 2.875 2.950 2.850 2.975 1,198,000 3,452,400 2.8818 13.99 13.99 14.36 13.87 14.48 246,123 14.027 0.88%
1995-05-23 0 2.850 2.850 2.950 2.675 3.100 326,000 959,450 2.9431 13.87 13.87 14.36 13.02 15.09 66,975 14.325 -8.06%
1995-05-22 0 3.100 - 3.100 - - 0 0 - 15.09 - 15.09 - - 0 - 0.00%
1995-05-19 0 3.100 3.100 3.125 3.100 3.150 1,190,000 3,720,650 3.1266 15.09 15.09 15.21 15.09 15.33 244,479 15.219 -0.80%
1995-05-18 0 3.125 3.125 3.200 3.100 3.125 1,220,000 3,789,250 3.1059 15.21 15.21 15.58 15.09 15.21 250,643 15.118 1.63%
1995-05-17 0 3.075 3.050 3.075 3.050 3.075 344,000 1,057,700 3.0747 14.97 14.85 14.97 14.85 14.97 70,673 14.966 0.00%
1995-05-16 0 3.075 3.050 3.200 3.000 3.075 614,000 1,865,400 3.0381 14.97 14.85 15.58 14.60 14.97 126,143 14.788 2.50%
1995-05-15 0 3.000 2.950 3.050 2.900 3.200 1,354,000 4,147,950 3.0635 14.60 14.36 14.85 14.12 15.58 278,172 14.911 -4.76%
1995-05-12 0 3.150 3.150 3.200 3.100 3.200 3,351,000 10,553,500 3.1494 15.33 15.33 15.58 15.09 15.58 688,445 15.329 3.28%
1995-05-11 0 3.050 3.050 3.075 3.025 3.100 786,000 2,394,100 3.0459 14.85 14.85 14.97 14.72 15.09 161,480 14.826 1.67%
1995-05-10 0 3.000 3.000 3.025 2.900 3.200 5,410,000 16,317,250 3.0161 14.60 14.60 14.72 14.12 15.58 1,111,456 14.681 5.26%
1995-05-09 0 2.850 2.850 2.875 2.700 2.900 3,714,000 10,618,200 2.8590 13.87 13.87 13.99 13.14 14.12 763,022 13.916 6.54%
1995-05-08 0 2.675 2.675 2.700 2.675 2.725 856,000 2,305,200 2.6930 13.02 13.02 13.14 13.02 13.26 175,861 13.108 -0.93%
1995-05-05 0 2.700 2.675 2.725 2.600 2.725 1,010,000 2,717,700 2.6908 13.14 13.02 13.26 12.66 13.26 207,499 13.097 3.85%
1995-05-04 0 2.600 2.500 2.675 2.600 2.625 346,000 905,100 2.6159 12.66 12.17 13.02 12.66 12.78 71,084 12.733 0.00%
1995-05-03 0 2.600 2.575 2.600 2.525 2.600 1,542,000 4,000,550 2.5944 12.66 12.53 12.66 12.29 12.66 316,796 12.628 -2.80%
1995-05-02 0 2.675 2.650 2.675 2.625 2.675 1,446,000 3,828,000 2.6473 13.02 12.90 13.02 12.78 13.02 297,073 12.886 0.00%
1995-05-01 0 2.675 2.625 2.675 2.675 2.700 76,000 204,350 2.6888 13.02 12.78 13.02 13.02 13.14 15,614 13.088 -0.93%
1995-04-28 0 2.700 2.675 2.700 2.700 2.825 3,162,000 8,652,800 2.7365 13.14 13.02 13.14 13.14 13.75 649,616 13.320 -1.82%
1995-04-27 0 2.750 2.650 2.800 2.750 3.000 92,000 267,550 2.9082 13.39 12.90 13.63 13.39 14.60 18,901 14.155 -8.33%
1995-04-26 0 3.000 2.900 3.175 3.000 3.025 100,000 300,150 3.0015 14.60 14.12 15.45 14.60 14.72 20,544 14.610 -3.23%
1995-04-25 0 3.100 3.000 3.175 3.100 3.200 602,000 1,874,650 3.1140 15.09 14.60 15.45 15.09 15.58 123,678 15.158 -3.88%
1995-04-24 0 3.225 3.200 3.300 3.200 3.300 294,000 950,550 3.2332 15.70 15.58 16.06 15.58 16.06 60,401 15.737 -0.77%
1995-04-21 0 3.250 3.225 3.300 3.200 3.275 1,234,000 4,015,700 3.2542 15.82 15.70 16.06 15.58 15.94 253,519 15.840 0.00%
1995-04-20 0 3.250 3.200 3.250 3.200 3.250 94,000 304,350 3.2378 15.82 15.58 15.82 15.58 15.82 19,312 15.760 -1.52%
1995-04-19 0 3.300 3.200 3.300 3.250 3.350 246,000 808,600 3.2870 16.06 15.58 16.06 15.82 16.31 50,539 15.999 0.00%
1995-04-18 0 3.300 3.300 - 3.125 3.300 104,000 335,150 3.2226 16.06 16.06 - 15.21 16.06 21,366 15.686 5.60%
1995-04-13 0 3.125 3.100 3.200 3.075 3.125 92,000 285,000 3.0978 15.21 15.09 15.58 14.97 15.21 18,901 15.079 2.46%
1995-04-12 0 3.050 3.000 3.175 3.050 3.050 10,000 30,500 3.0500 14.85 14.60 15.45 14.85 14.85 2,054 14.846 -3.94%
1995-04-11 0 3.175 - 3.175 3.125 3.175 20,000 63,650 3.1825 15.45 - 15.45 15.21 15.45 4,109 15.491 1.60%
1995-04-10 0 3.125 3.000 3.150 3.100 3.150 232,000 722,300 3.1134 15.21 14.60 15.33 15.09 15.33 47,663 15.154 0.00%
1995-04-07 0 3.125 3.125 3.200 3.025 3.125 228,000 703,650 3.0862 15.21 15.21 15.58 14.72 15.21 46,841 15.022 4.17%
1995-04-06 0 3.000 3.000 3.050 3.000 3.000 148,000 444,000 3.0000 14.60 14.60 14.85 14.60 14.60 30,406 14.602 0.00%
1995-04-04 0 3.000 3.000 3.050 3.000 3.025 54,000 162,050 3.0009 14.60 14.60 14.85 14.60 14.72 11,094 14.607 0.00%
1995-04-03 0 3.000 3.000 3.050 3.000 3.050 604,000 1,834,600 3.0374 14.60 14.60 14.85 14.60 14.85 124,089 14.785 -1.64%
1995-03-31 0 3.050 3.000 3.050 3.050 3.075 118,000 360,450 3.0547 14.85 14.60 14.85 14.85 14.97 24,242 14.869 -0.65%
1995-03-30 0 3.100 3.100 3.150 3.025 3.100 68,000 208,750 3.0699 14.94 14.94 15.18 14.58 14.94 14,107 14.798 0.81%
1995-03-29 0 3.075 3.000 3.075 3.050 3.075 34,000 104,200 3.0647 14.82 14.46 14.82 14.70 14.82 7,053 14.773 0.82%
1995-03-28 0 3.050 3.000 - 3.000 3.050 98,000 296,300 3.0235 14.70 14.46 - 14.46 14.70 20,330 14.574 1.67%
1995-03-27 0 3.000 3.000 3.050 3.000 3.000 156,000 468,000 3.0000 14.46 14.46 14.70 14.46 14.46 32,363 14.461 0.00%
1995-03-24 0 3.000 3.000 3.025 3.000 3.025 996,000 2,988,250 3.0003 14.46 14.46 14.58 14.46 14.58 206,623 14.462 -0.83%
1995-03-23 0 3.025 3.000 3.025 2.975 3.100 282,000 851,900 3.0209 14.58 14.46 14.58 14.34 14.94 58,502 14.562 0.83%
1995-03-22 0 3.000 2.975 3.000 3.000 3.000 1,024,000 3,072,000 3.0000 14.46 14.34 14.46 14.46 14.46 212,431 14.461 0.84%
1995-03-21 0 2.975 2.925 3.000 2.875 3.000 332,000 967,900 2.9154 14.34 14.10 14.46 13.86 14.46 68,874 14.053 0.85%
1995-03-20 0 2.950 2.950 3.000 2.950 2.950 432,000 1,274,400 2.9500 14.22 14.22 14.46 14.22 14.22 89,619 14.220 -3.28%
1995-03-17 0 3.050 - 3.050 3.050 3.050 26,000 79,300 3.0500 14.70 - 14.70 14.70 14.70 5,394 14.702 0.00%
1995-03-16 0 3.050 - 3.050 3.050 3.075 643,000 1,986,000 3.0886 14.70 - 14.70 14.70 14.82 133,392 14.888 -0.81%
1995-03-15 0 3.075 3.075 3.125 3.025 3.075 1,576,000 4,825,050 3.0616 14.82 14.82 15.06 14.58 14.82 326,945 14.758 1.65%
1995-03-14 0 3.025 3.000 3.050 3.000 3.050 262,000 792,300 3.0240 14.58 14.46 14.70 14.46 14.70 54,353 14.577 0.83%
1995-03-13 0 3.000 - 3.000 3.000 3.000 402,000 1,206,000 3.0000 14.46 - 14.46 14.46 14.46 83,396 14.461 0.00%
1995-03-10 0 3.000 - 3.000 3.000 3.000 6,000 18,000 3.0000 14.46 - 14.46 14.46 14.46 1,245 14.461 0.00%
1995-03-09 0 3.000 3.000 - 3.000 3.000 8,000 24,000 3.0000 14.46 14.46 - 14.46 14.46 1,660 14.461 0.00%
1995-03-08 0 3.000 - 3.000 - - 0 0 - 14.46 - 14.46 - - 0 - -0.83%
1995-03-07 0 3.025 3.000 - 3.025 3.025 50,000 151,250 3.0250 14.58 14.46 - 14.58 14.58 10,373 14.582 0.00%
1995-03-06 0 3.025 3.000 3.100 2.975 3.025 84,000 252,800 3.0095 14.58 14.46 14.94 14.34 14.58 17,426 14.507 1.68%
1995-03-03 0 2.975 2.975 - - - 0 0 - 14.34 14.34 - - - 0 - 0.00%
1995-03-02 0 2.975 2.975 3.125 2.975 3.000 38,000 113,150 2.9776 14.34 14.34 15.06 14.34 14.46 7,883 14.353 -1.65%
1995-03-01 0 3.025 2.950 3.000 3.000 3.025 90,000 271,250 3.0139 14.58 14.22 14.46 14.46 14.58 18,671 14.528 0.83%
1995-02-28 0 3.000 3.000 3.075 - - 0 0 - 14.46 14.46 14.82 - - 0 - 3.45%
1995-02-27 0 2.900 2.875 - 2.850 2.900 220,000 631,250 2.8693 13.98 13.86 - 13.74 13.98 45,640 13.831 -1.69%
1995-02-24 0 2.950 2.950 3.025 2.950 3.025 241,000 711,250 2.9512 14.22 14.22 14.58 14.22 14.58 49,996 14.226 -1.67%
1995-02-23 0 3.000 2.950 3.025 3.000 3.025 14,000 42,150 3.0107 14.46 14.22 14.58 14.46 14.58 2,904 14.513 -1.64%
1995-02-22 0 3.050 3.000 3.050 - - 0 0 - 14.70 14.46 14.70 - - 0 - -2.40%
1995-02-21 0 3.125 3.100 3.125 3.125 3.175 120,000 375,350 3.1279 15.06 14.94 15.06 15.06 15.30 24,894 15.078 0.81%
1995-02-20 0 3.100 3.100 3.150 3.100 3.100 12,000 37,200 3.1000 14.94 14.94 15.18 14.94 14.94 2,489 14.943 -1.59%
1995-02-17 0 3.150 3.125 3.150 3.125 3.150 392,000 1,231,000 3.1403 15.18 15.06 15.18 15.06 15.18 81,321 15.137 0.80%
1995-02-16 0 3.125 3.000 3.150 2.900 3.125 270,000 816,950 3.0257 15.06 14.46 15.18 13.98 15.06 56,012 14.585 0.81%
1995-02-15 0 3.100 - 3.100 - - 0 0 - 14.94 - 14.94 - - 0 - 0.00%
1995-02-14 0 3.100 3.025 3.100 - - 0 0 - 14.94 14.58 14.94 - - 0 - -1.59%
1995-02-13 0 3.150 3.000 3.175 - - 0 0 - 15.18 14.46 15.30 - - 0 - 0.00%
1995-02-10 0 3.150 3.150 3.175 3.150 3.225 176,000 561,050 3.1878 15.18 15.18 15.30 15.18 15.55 36,512 15.366 -0.79%
1995-02-09 0 3.175 3.175 - 3.125 3.175 324,000 1,021,250 3.1520 15.30 15.30 - 15.06 15.30 67,215 15.194 1.60%
1995-02-08 0 3.125 3.100 3.125 3.100 3.150 30,000 93,500 3.1167 15.06 14.94 15.06 14.94 15.18 6,224 15.024 0.00%
1995-02-07 0 3.125 3.125 3.150 3.100 3.150 324,000 1,012,250 3.1242 15.06 15.06 15.18 14.94 15.18 67,215 15.060 0.81%
1995-02-06 0 3.100 3.050 3.100 3.100 3.100 436,000 1,351,600 3.1000 14.94 14.70 14.94 14.94 14.94 90,449 14.943 2.48%
1995-02-03 0 3.025 3.000 3.025 3.000 3.050 1,150,000 3,457,350 3.0064 14.58 14.46 14.58 14.46 14.70 238,570 14.492 0.83%
1995-01-30 0 3.000 3.000 3.050 3.000 3.000 16,000 48,000 3.0000 14.46 14.46 14.70 14.46 14.46 3,319 14.461 -1.64%
1995-01-27 0 3.050 3.000 3.050 2.950 3.100 72,000 216,600 3.0083 14.70 14.46 14.70 14.22 14.94 14,937 14.501 3.39%
1995-01-26 0 2.950 2.900 3.050 2.950 2.950 6,000 17,700 2.9500 14.22 13.98 14.70 14.22 14.22 1,245 14.220 10.28%
1995-01-25 0 2.675 2.650 2.675 2.675 2.750 484,000 1,310,700 2.7081 12.89 12.77 12.89 12.89 13.26 100,407 13.054 0.94%
1995-01-24 0 2.650 2.650 - 2.625 2.650 416,000 1,096,100 2.6349 12.77 12.77 - 12.65 12.77 86,300 12.701 -0.93%
1995-01-23 0 2.675 2.600 2.675 2.750 2.750 60,000 165,000 2.7500 12.89 12.53 12.89 13.26 13.26 12,447 13.256 -4.46%
1995-01-20 0 2.800 2.800 - 2.800 2.800 20,000 56,000 2.8000 13.50 13.50 - 13.50 13.50 4,149 13.497 -3.45%
1995-01-19 0 2.900 2.900 3.075 2.900 2.900 6,000 17,400 2.9000 13.98 13.98 14.82 13.98 13.98 1,245 13.979 -3.33%
1995-01-18 0 3.000 - 3.000 - - 0 0 - 14.46 - 14.46 - - 0 - -1.64%
1995-01-17 0 3.050 - 3.050 3.000 3.100 138,000 421,400 3.0536 14.70 - 14.70 14.46 14.94 28,628 14.720 1.67%
1995-01-16 0 3.000 - 3.100 - - 0 0 - 14.46 - 14.94 - - 0 - 0.00%
1995-01-13 0 3.000 3.000 3.100 3.000 3.000 56,000 168,000 3.0000 14.46 14.46 14.94 14.46 14.46 11,617 14.461 0.00%
1995-01-12 0 3.000 3.000 3.100 2.950 3.000 2,171,000 6,451,650 2.9717 14.46 14.46 14.94 14.22 14.46 450,379 14.325 -3.23%
1995-01-11 0 3.100 - 3.100 3.100 3.175 1,380,000 4,348,800 3.1513 14.94 - 14.94 14.94 15.30 286,284 15.190 -1.59%
1995-01-10 0 3.150 3.000 3.150 3.100 3.250 94,000 297,900 3.1691 15.18 14.46 15.18 14.94 15.67 19,501 15.277 -3.82%
1995-01-09 0 3.275 3.250 3.300 3.275 3.400 114,000 381,850 3.3496 15.79 15.67 15.91 15.79 16.39 23,650 16.146 -5.76%
1995-01-06 0 3.475 3.475 3.550 3.475 3.500 234,000 818,400 3.4974 16.75 16.75 17.11 16.75 16.87 48,544 16.859 -2.11%
1995-01-05 0 3.550 3.550 3.600 3.500 3.550 124,000 434,700 3.5056 17.11 17.11 17.35 16.87 17.11 25,724 16.899 1.43%
1995-01-04 0 3.500 3.475 3.500 3.500 3.525 66,000 231,100 3.5015 16.87 16.75 16.87 16.87 16.99 13,692 16.879 -1.41%
1995-01-03 0 3.550 3.500 3.550 3.550 3.550 2,000 7,100 3.5500 17.11 16.87 17.11 17.11 17.11 415 17.112 -1.39%
1994-12-30 0 3.600 3.575 3.600 3.600 3.725 272,000 992,900 3.6504 17.35 17.23 17.35 17.35 17.96 56,427 17.596 0.00%
1994-12-29 0 3.600 3.550 3.600 3.550 3.600 96,000 344,600 3.5896 17.35 17.11 17.35 17.11 17.35 19,915 17.303 -1.37%
1994-12-28 0 3.650 3.600 3.700 3.600 3.675 38,000 138,550 3.6461 17.59 17.35 17.84 17.35 17.71 7,883 17.575 2.10%
1994-12-23 0 3.575 3.550 3.600 3.575 3.600 112,000 401,950 3.5888 17.23 17.11 17.35 17.23 17.35 23,235 17.300 -0.69%
1994-12-22 0 3.600 3.600 3.625 3.600 3.750 922,000 3,406,100 3.6943 17.35 17.35 17.47 17.35 18.08 191,271 17.808 -0.69%
1994-12-21 0 3.625 3.600 3.650 3.500 3.625 631,000 2,234,600 3.5414 17.47 17.35 17.59 16.87 17.47 130,902 17.071 5.07%
1994-12-20 0 3.450 3.400 3.500 3.300 3.450 132,000 450,400 3.4121 16.63 16.39 16.87 15.91 16.63 27,384 16.448 3.76%
1994-12-19 0 3.325 3.325 3.375 3.300 3.300 222,000 732,600 3.3000 16.03 16.03 16.27 15.91 15.91 46,054 15.907 0.76%
1994-12-16 0 3.300 3.300 3.350 3.250 3.300 520,000 1,695,250 3.2601 15.91 15.91 16.15 15.67 15.91 107,875 15.715 3.94%
1994-12-15 0 3.175 3.175 3.400 3.000 3.000 4,000 12,000 3.0000 15.30 15.30 16.39 14.46 14.46 830 14.461 5.83%
1994-12-14 0 3.000 - 3.000 - - 0 0 - 14.46 - 14.46 - - 0 - 0.00%
1994-12-13 0 3.000 - 3.000 3.000 3.000 60,000 180,000 3.0000 14.46 - 14.46 14.46 14.46 12,447 14.461 -2.44%
1994-12-12 0 3.075 - 3.075 3.000 3.100 858,000 2,613,350 3.0459 14.82 - 14.82 14.46 14.94 177,994 14.682 2.50%
1994-12-09 0 3.000 3.000 3.050 3.000 3.000 230,000 690,000 3.0000 14.46 14.46 14.70 14.46 14.46 47,714 14.461 -3.23%
1994-12-08 0 3.100 3.075 3.100 3.075 3.100 350,000 1,077,500 3.0786 14.94 14.82 14.94 14.82 14.94 72,608 14.840 0.00%
1994-12-07 0 3.100 3.100 3.200 3.050 3.100 994,000 3,073,650 3.0922 14.94 14.94 15.43 14.70 14.94 206,208 14.906 0.00%
1994-12-06 0 3.100 - 3.100 3.050 3.100 300,000 924,300 3.0810 14.94 - 14.94 14.70 14.94 62,236 14.852 -1.59%
1994-12-05 0 3.150 - 3.150 3.200 3.200 6,000 19,200 3.2000 15.18 - 15.18 15.43 15.43 1,245 15.425 -0.79%
1994-12-02 0 3.175 3.075 3.175 3.175 3.300 420,000 1,350,000 3.2143 15.30 14.82 15.30 15.30 15.91 87,130 15.494 -5.22%
1994-12-01 0 3.350 3.300 3.350 3.325 3.350 78,000 261,050 3.3468 16.15 15.91 16.15 16.03 16.15 16,181 16.133 0.00%
1994-11-30 0 3.350 3.300 3.350 3.325 3.350 230,000 769,250 3.3446 16.15 15.91 16.15 16.03 16.15 47,714 16.122 0.00%
1994-11-29 0 3.350 3.300 3.350 3.300 3.350 132,000 438,050 3.3186 16.15 15.91 16.15 15.91 16.15 27,384 15.997 -0.74%
1994-11-28 0 3.375 - 3.375 3.350 3.375 330,000 1,113,500 3.3742 16.27 - 16.27 16.15 16.27 68,459 16.265 0.00%
1994-11-25 0 3.375 3.300 3.375 3.350 3.375 792,000 2,661,900 3.3610 16.27 15.91 16.27 16.15 16.27 164,302 16.201 0.75%
1994-11-24 0 3.350 3.300 - 3.300 3.350 930,000 3,094,500 3.3274 16.15 15.91 - 15.91 16.15 192,931 16.039 1.52%
1994-11-23 0 3.300 3.225 3.300 3.200 3.300 272,000 882,350 3.2439 15.91 15.55 15.91 15.43 15.91 56,427 15.637 0.00%
1994-11-22 0 3.300 3.300 - 3.250 3.300 2,794,000 9,212,450 3.2972 15.91 15.91 - 15.67 15.91 579,622 15.894 -0.75%
1994-11-21 0 3.325 3.275 3.325 3.300 3.350 152,000 505,150 3.3234 16.03 15.79 16.03 15.91 16.15 31,533 16.020 -1.48%
1994-11-18 0 3.375 3.375 3.400 3.375 3.400 1,304,000 4,427,550 3.3954 16.27 16.27 16.39 16.27 16.39 270,518 16.367 -1.46%
1994-11-17 0 3.425 3.400 3.450 3.425 3.500 700,000 2,410,450 3.4435 16.51 16.39 16.63 16.51 16.87 145,217 16.599 0.74%
1994-11-16 0 3.400 3.375 3.425 3.400 3.425 590,000 2,013,050 3.4119 16.39 16.27 16.51 16.39 16.51 122,397 16.447 0.00%
1994-11-15 0 3.400 3.400 3.500 3.400 3.475 616,000 2,103,600 3.4149 16.39 16.39 16.87 16.39 16.75 127,791 16.461 -4.23%
1994-11-14 0 3.550 3.550 3.575 3.450 3.600 936,000 3,330,750 3.5585 17.11 17.11 17.23 16.63 17.35 194,175 17.153 3.65%
1994-11-11 0 3.425 3.400 3.475 3.400 3.425 2,614,000 8,894,850 3.4028 16.51 16.39 16.75 16.39 16.51 542,280 16.403 0.00%
1994-11-10 0 3.425 3.400 3.425 3.400 3.425 354,000 1,208,800 3.4147 16.51 16.39 16.51 16.39 16.51 73,438 16.460 0.74%
1994-11-09 0 3.400 3.400 3.425 3.400 3.425 130,000 443,000 3.4077 16.39 16.39 16.51 16.39 16.51 26,969 16.426 -0.73%
1994-11-08 0 3.425 3.425 3.450 3.425 3.450 154,000 528,200 3.4299 16.51 16.51 16.63 16.51 16.63 31,948 16.533 0.74%
1994-11-07 0 3.400 3.400 3.450 3.400 3.450 726,000 2,499,200 3.4424 16.39 16.39 16.63 16.39 16.63 150,610 16.594 -2.16%
1994-11-04 0 3.475 3.450 3.475 3.400 3.475 1,040,000 3,587,450 3.4495 16.75 16.63 16.75 16.39 16.75 215,750 16.628 0.72%
1994-11-03 0 3.450 3.450 3.500 3.450 3.475 122,000 421,650 3.4561 16.63 16.63 16.87 16.63 16.75 25,309 16.660 -1.15%
1994-11-02 0 3.575 3.525 3.575 - - 0 0 - 16.82 16.59 16.82 - - 0 - 0.00%
1994-11-01 0 3.575 3.550 3.575 3.550 3.650 704,000 2,544,550 3.6144 16.82 16.71 16.82 16.71 17.18 149,603 17.009 -2.05%
1994-10-31 0 3.650 3.625 3.650 3.550 3.675 1,382,000 5,011,500 3.6263 17.18 17.06 17.18 16.71 17.29 293,682 17.064 4.29%
1994-10-28 0 3.500 3.525 3.600 3.500 3.525 1,094,000 3,829,100 3.5001 16.47 16.59 16.94 16.47 16.59 232,480 16.471 0.72%
1994-10-27 0 3.475 3.450 3.475 3.475 3.475 140,000 486,500 3.4750 16.35 16.23 16.35 16.35 16.35 29,751 16.353 0.00%
1994-10-26 0 3.475 3.450 3.475 3.425 3.475 474,000 1,635,450 3.4503 16.35 16.23 16.35 16.12 16.35 100,727 16.236 0.00%
1994-10-25 0 3.475 3.475 3.525 3.475 3.500 804,000 2,813,250 3.4991 16.35 16.35 16.59 16.35 16.47 170,854 16.466 -1.42%
1994-10-24 0 3.525 3.500 3.525 3.400 3.525 1,010,000 3,535,950 3.5009 16.59 16.47 16.59 16.00 16.59 214,630 16.475 2.17%
1994-10-21 0 3.450 3.450 3.500 3.400 3.500 110,000 380,000 3.4545 16.23 16.23 16.47 16.00 16.47 23,376 16.256 1.47%
1994-10-20 0 3.400 3.400 3.500 3.400 3.450 94,000 321,350 3.4186 16.00 16.00 16.47 16.00 16.23 19,975 16.087 0.00%
1994-10-19 0 3.400 3.400 3.450 3.400 3.400 574,000 1,951,600 3.4000 16.00 16.00 16.23 16.00 16.00 121,978 16.000 -1.45%
1994-10-18 0 3.450 3.425 3.450 3.450 3.475 1,524,000 5,259,050 3.4508 16.23 16.12 16.23 16.23 16.35 323,857 16.239 -1.43%
1994-10-17 0 3.500 3.500 3.525 3.500 3.600 434,000 1,541,600 3.5521 16.47 16.47 16.59 16.47 16.94 92,227 16.715 -2.10%
1994-10-14 0 3.575 3.500 3.575 3.575 3.625 1,001,000 3,602,950 3.5994 16.82 16.47 16.82 16.82 17.06 212,717 16.938 -0.69%
1994-10-12 0 3.600 3.550 3.600 3.600 3.675 1,327,000 4,824,450 3.6356 16.94 16.71 16.94 16.94 17.29 281,994 17.108 4.35%
1994-10-11 0 3.450 3.425 3.450 3.450 3.500 1,196,000 4,137,250 3.4592 16.23 16.12 16.23 16.23 16.47 254,156 16.278 0.00%
1994-10-10 0 3.450 3.425 3.450 3.425 3.475 288,000 995,350 3.4561 16.23 16.12 16.23 16.12 16.35 61,201 16.264 -2.82%
1994-10-07 0 3.550 3.500 3.550 3.475 3.550 162,000 566,450 3.4966 16.71 16.47 16.71 16.35 16.71 34,426 16.454 -2.07%
1994-10-06 0 3.625 3.550 3.625 3.550 3.625 170,000 614,500 3.6147 17.06 16.71 17.06 16.71 17.06 36,126 17.010 0.69%
1994-10-05 0 3.600 3.500 3.600 3.425 3.600 236,000 823,200 3.4881 16.94 16.47 16.94 16.12 16.94 50,151 16.414 0.00%
1994-10-04 0 3.600 3.600 3.625 3.600 3.625 900,000 3,241,500 3.6017 16.94 16.94 17.06 16.94 17.06 191,254 16.949 0.00%
1994-10-03 0 3.600 3.575 3.600 3.575 3.825 1,920,000 6,931,550 3.6102 16.94 16.82 16.94 16.82 18.00 408,009 16.989 -7.69%
1994-09-30 0 3.900 - 3.900 3.880 3.940 360,000 1,404,200 3.9006 18.35 - 18.35 18.26 18.54 76,502 18.355 -1.02%
1994-09-29 0 3.940 3.940 3.950 3.920 3.970 2,922,000 11,532,360 3.9467 18.54 18.54 18.59 18.45 18.68 620,939 18.572 0.51%
1994-09-28 0 3.920 3.920 3.930 3.920 3.930 1,180,000 4,628,260 3.9223 18.45 18.45 18.49 18.45 18.49 250,756 18.457 -0.25%
1994-09-27 0 3.930 3.930 3.940 3.900 4.010 3,124,000 12,322,560 3.9445 18.49 18.49 18.54 18.35 18.87 663,865 18.562 -2.00%
1994-09-26 0 4.010 4.010 4.020 3.900 4.020 2,106,000 8,412,060 3.9943 18.87 18.87 18.92 18.35 18.92 447,535 18.796 3.35%
1994-09-23 0 3.880 3.880 3.890 3.860 3.910 796,000 3,094,020 3.8870 18.26 18.26 18.31 18.16 18.40 169,154 18.291 1.84%
1994-09-22 0 3.810 3.810 3.850 3.800 3.810 426,000 1,620,360 3.8037 17.93 17.93 18.12 17.88 17.93 90,527 17.899 -0.78%
1994-09-20 0 3.840 3.820 3.840 3.710 3.920 1,620,000 6,226,960 3.8438 18.07 17.98 18.07 17.46 18.45 344,258 18.088 3.50%
1994-09-19 0 3.710 3.650 3.710 3.550 3.780 806,000 2,943,120 3.6515 17.46 17.18 17.46 16.71 17.79 171,279 17.183 6.00%
1994-09-16 0 3.500 3.500 - 3.480 3.510 364,000 1,272,900 3.4970 16.47 16.47 - 16.38 16.52 77,352 16.456 1.74%
1994-09-15 0 3.440 3.440 3.490 3.440 3.500 414,000 1,429,520 3.4529 16.19 16.19 16.42 16.19 16.47 87,977 16.249 0.58%
1994-09-14 0 3.420 3.420 3.500 3.420 3.420 2,000 6,840 3.4200 16.09 16.09 16.47 16.09 16.09 425 16.094 -1.16%
1994-09-13 0 3.460 3.460 3.520 3.450 3.450 14,000 48,300 3.4500 16.28 16.28 16.56 16.23 16.23 2,975 16.235 -0.86%
1994-09-12 0 3.490 3.490 3.530 3.490 3.530 34,000 118,740 3.4924 16.42 16.42 16.61 16.42 16.61 7,225 16.434 0.00%
1994-09-09 0 3.490 3.450 3.510 3.480 3.520 598,000 2,093,420 3.5007 16.42 16.23 16.52 16.38 16.56 127,078 16.474 1.16%
1994-09-08 0 3.450 3.450 3.500 3.450 3.540 174,000 607,460 3.4911 16.23 16.23 16.47 16.23 16.66 36,976 16.429 -2.54%
1994-09-07 0 3.540 3.540 3.560 3.500 3.540 256,000 900,620 3.5180 16.66 16.66 16.75 16.47 16.66 54,401 16.555 1.14%
1994-09-06 0 3.500 3.500 3.530 3.500 3.510 120,000 420,200 3.5017 16.47 16.47 16.61 16.47 16.52 25,501 16.478 0.00%
1994-09-05 0 3.500 3.440 3.530 3.500 3.500 30,000 105,000 3.5000 16.47 16.19 16.61 16.47 16.47 6,375 16.470 1.45%
1994-09-02 0 3.450 3.420 3.450 3.450 3.460 650,000 2,243,200 3.4511 16.23 16.09 16.23 16.23 16.28 138,128 16.240 -0.29%
1994-09-01 0 3.460 3.460 3.500 3.440 3.500 404,000 1,392,760 3.4474 16.28 16.28 16.47 16.19 16.47 85,852 16.223 0.58%
1994-08-31 0 3.440 3.440 3.480 3.440 3.440 82,000 282,080 3.4400 16.19 16.19 16.38 16.19 16.19 17,425 16.188 -1.43%
1994-08-30 0 3.490 3.490 3.530 3.460 3.490 328,000 1,138,260 3.4703 16.42 16.42 16.61 16.28 16.42 69,702 16.330 0.00%
1994-08-26 0 3.490 3.410 3.500 3.400 3.500 598,000 2,084,300 3.4855 16.42 16.05 16.47 16.00 16.47 127,078 16.402 -0.57%
1994-08-25 0 3.510 3.510 3.520 3.500 3.520 608,000 2,131,920 3.5064 16.52 16.52 16.56 16.47 16.56 129,203 16.501 0.29%
1994-08-24 0 3.500 3.500 3.520 3.500 3.510 1,412,000 4,948,000 3.5042 16.47 16.47 16.56 16.47 16.52 300,057 16.490 0.00%
1994-08-23 0 3.500 3.500 3.530 3.490 3.510 902,000 3,157,000 3.5000 16.47 16.47 16.61 16.42 16.52 191,679 16.470 0.00%
1994-08-22 0 3.500 3.500 3.520 3.500 3.510 1,532,000 5,372,100 3.5066 16.47 16.47 16.56 16.47 16.52 325,558 16.501 -0.57%
1994-08-19 0 3.520 3.500 3.550 3.440 3.540 734,000 2,559,960 3.4877 16.56 16.47 16.71 16.19 16.66 155,979 16.412 2.33%
1994-08-18 0 3.440 3.440 3.460 3.430 3.450 1,788,000 6,150,400 3.4398 16.19 16.19 16.28 16.14 16.23 379,959 16.187 0.58%
1994-08-17 0 3.420 3.420 3.450 3.400 3.420 309,000 1,052,800 3.4071 16.09 16.09 16.23 16.00 16.09 65,664 16.033 0.59%
1994-08-16 0 3.400 3.350 3.400 3.370 3.400 70,000 237,700 3.3957 16.00 15.76 16.00 15.86 16.00 14,875 15.979 1.49%
1994-08-15 0 3.350 3.350 3.400 3.300 3.350 386,000 1,277,800 3.3104 15.76 15.76 16.00 15.53 15.76 82,027 15.578 -0.89%
1994-08-12 0 3.380 3.380 3.400 3.350 3.400 248,000 834,840 3.3663 15.91 15.91 16.00 15.76 16.00 52,701 15.841 -0.88%
1994-08-11 0 3.410 3.410 3.440 3.400 3.410 12,000 40,860 3.4050 16.05 16.05 16.19 16.00 16.05 2,550 16.023 -1.16%
1994-08-10 0 3.450 3.420 3.490 3.400 3.450 484,000 1,653,340 3.4160 16.23 16.09 16.42 16.00 16.23 102,852 16.075 1.47%
1994-08-09 0 3.400 - 3.400 3.400 3.440 204,000 696,280 3.4131 16.00 - 16.00 16.00 16.19 43,351 16.061 -0.58%
1994-08-08 0 3.420 3.420 3.450 3.420 3.450 88,000 301,200 3.4227 16.09 16.09 16.23 16.09 16.23 18,700 16.107 0.29%
1994-08-05 0 3.410 3.400 3.420 3.360 3.410 268,000 910,060 3.3957 16.05 16.00 16.09 15.81 16.05 56,951 15.980 1.49%
1994-08-04 0 3.360 3.360 3.380 3.330 3.360 134,000 448,680 3.3484 15.81 15.81 15.91 15.67 15.81 28,476 15.757 0.90%
1994-08-03 0 3.330 3.330 3.340 3.300 3.340 506,000 1,685,100 3.3302 15.67 15.67 15.72 15.53 15.72 107,527 15.671 0.91%
1994-08-02 0 3.300 3.290 3.320 3.280 3.320 4,097,000 13,519,665 3.2999 15.53 15.48 15.62 15.43 15.62 870,633 15.529 1.23%
1994-08-01 0 3.260 3.250 3.280 3.210 3.270 320,000 1,040,140 3.2504 15.34 15.29 15.43 15.11 15.39 68,002 15.296 0.31%
1994-07-29 0 3.250 3.250 3.260 3.200 3.250 36,000 115,900 3.2194 15.29 15.29 15.34 15.06 15.29 7,650 15.150 0.31%
1994-07-28 0 3.240 3.240 3.250 3.240 3.250 180,000 583,300 3.2406 15.25 15.25 15.29 15.25 15.29 38,251 15.249 -0.61%
1994-07-27 0 3.260 3.260 3.280 3.260 3.280 62,000 202,960 3.2735 15.34 15.34 15.43 15.34 15.43 13,175 15.405 0.31%
1994-07-26 0 3.250 3.250 3.280 3.240 3.260 272,000 883,200 3.2471 15.29 15.29 15.43 15.25 15.34 57,801 15.280 0.31%
1994-07-25 0 3.240 3.240 3.270 3.220 3.280 410,000 1,331,980 3.2487 15.25 15.25 15.39 15.15 15.43 87,127 15.288 0.62%
1994-07-22 0 3.220 3.220 3.270 3.160 3.320 1,675,000 5,402,535 3.2254 15.15 15.15 15.39 14.87 15.62 355,946 15.178 3.21%
1994-07-21 0 3.120 3.120 3.150 3.120 3.120 98,000 305,760 3.1200 14.68 14.68 14.82 14.68 14.68 20,825 14.682 0.00%
1994-07-20 0 3.120 3.120 3.190 3.100 3.150 886,000 2,766,100 3.1220 14.68 14.68 15.01 14.59 14.82 188,279 14.691 0.65%
1994-07-19 0 3.100 3.100 3.120 3.100 3.120 1,374,000 4,259,800 3.1003 14.59 14.59 14.68 14.59 14.68 291,982 14.589 -0.64%
1994-07-18 0 3.120 3.120 3.160 3.120 3.150 1,120,000 3,510,500 3.1344 14.68 14.68 14.87 14.68 14.82 238,005 14.750 2.30%
1994-07-15 0 3.050 3.050 - 3.000 3.050 266,000 806,520 3.0320 14.35 14.35 - 14.12 14.35 56,526 14.268 3.39%
1994-07-14 0 2.950 2.950 - 2.930 2.940 14,000 41,060 2.9329 13.88 13.88 - 13.79 13.83 2,975 13.801 1.03%
1994-07-13 0 2.920 2.920 - 2.920 2.950 274,000 801,760 2.9261 13.74 13.74 - 13.74 13.88 58,226 13.770 -0.34%
1994-07-12 0 2.930 - - - - 0 0 - 13.79 - - - - 0 - 0.00%
1994-07-11 0 2.930 2.930 - 2.930 2.930 48,000 140,640 2.9300 13.79 13.79 - 13.79 13.79 10,200 13.788 -0.68%
1994-07-08 0 2.950 2.900 - - - 0 0 - 13.88 13.65 - - - 0 - 0.00%
1994-07-07 0 2.950 2.950 3.000 2.950 2.950 76,000 224,200 2.9500 13.88 13.88 14.12 13.88 13.88 16,150 13.882 -1.01%
1994-07-06 0 2.980 2.980 - 2.980 2.990 196,000 584,900 2.9842 14.02 14.02 - 14.02 14.07 41,651 14.043 -0.33%
1994-07-05 0 2.990 2.990 3.000 2.990 2.990 6,000 17,940 2.9900 14.07 14.07 14.12 14.07 14.07 1,275 14.070 0.00%
1994-07-04 0 2.990 2.990 3.050 2.990 3.000 106,000 317,480 2.9951 14.07 14.07 14.35 14.07 14.12 22,526 14.094 -1.97%
1994-07-01 0 3.050 3.050 - 3.050 3.050 2,000 6,100 3.0500 14.35 14.35 - 14.35 14.35 425 14.353 0.00%
1994-06-30 0 3.050 3.050 3.175 3.050 3.075 6,000 18,350 3.0583 14.35 14.35 14.94 14.35 14.47 1,275 14.392 -4.69%
1994-06-29 0 3.200 3.100 3.200 3.075 3.200 182,000 564,250 3.1003 15.06 14.59 15.06 14.47 15.06 38,676 14.589 3.23%
1994-06-28 0 3.100 3.100 3.125 3.075 3.100 162,000 501,200 3.0938 14.59 14.59 14.71 14.47 14.59 34,426 14.559 0.00%
1994-06-27 0 3.100 3.075 3.100 3.075 3.150 600,000 1,866,950 3.1116 14.59 14.47 14.59 14.47 14.82 127,503 14.642 -1.59%
1994-06-24 0 3.150 3.150 3.175 3.125 3.150 74,000 232,500 3.1419 14.82 14.82 14.94 14.71 14.82 15,725 14.785 0.00%
1994-06-23 0 3.150 3.150 3.200 3.150 3.150 8,000 25,200 3.1500 14.82 14.82 15.06 14.82 14.82 1,700 14.823 0.00%
1994-06-22 0 3.150 3.125 - 3.125 3.150 188,000 590,000 3.1383 14.82 14.71 - 14.71 14.82 39,951 14.768 0.00%
1994-06-21 0 3.150 3.125 3.175 3.100 3.150 172,000 536,750 3.1206 14.82 14.71 14.94 14.59 14.82 36,551 14.685 0.00%
1994-06-20 0 3.150 3.125 3.150 3.100 3.150 1,010,000 3,155,750 3.1245 14.82 14.71 14.82 14.59 14.82 214,630 14.703 0.80%
1994-06-17 0 3.125 3.100 3.125 3.100 3.200 258,000 803,850 3.1157 14.71 14.59 14.71 14.59 15.06 54,826 14.662 -2.34%
1994-06-16 0 3.200 3.200 3.225 3.200 3.200 644,000 2,060,800 3.2000 15.06 15.06 15.18 15.06 15.06 136,853 15.058 0.00%
1994-06-15 0 3.200 3.200 3.225 3.175 3.200 500,000 1,598,450 3.1969 15.06 15.06 15.18 14.94 15.06 106,252 15.044 4.07%
1994-06-10 0 3.075 3.050 3.150 3.050 3.100 112,000 343,950 3.0710 14.47 14.35 14.82 14.35 14.59 23,801 14.451 -0.81%
1994-06-09 0 3.100 3.100 3.150 3.100 3.100 66,000 204,600 3.1000 14.59 14.59 14.82 14.59 14.59 14,025 14.588 0.00%
1994-06-08 0 3.100 3.100 3.125 3.100 3.100 48,000 148,800 3.1000 14.59 14.59 14.71 14.59 14.59 10,200 14.588 0.00%
1994-06-07 0 3.100 3.100 3.125 3.100 3.150 112,000 348,200 3.1089 14.59 14.59 14.71 14.59 14.82 23,801 14.630 -3.13%
1994-06-06 0 3.200 3.150 3.200 3.125 3.200 370,000 1,159,500 3.1338 15.06 14.82 15.06 14.71 15.06 78,627 14.747 3.23%
1994-06-03 0 3.100 3.050 3.125 3.100 3.100 106,000 328,600 3.1000 14.59 14.35 14.71 14.59 14.59 22,526 14.588 -1.59%
1994-06-02 0 3.150 3.100 3.150 3.050 3.150 262,000 817,100 3.1187 14.82 14.59 14.82 14.35 14.82 55,676 14.676 0.00%
1994-06-01 0 3.150 3.200 - 3.025 3.200 792,000 2,449,800 3.0932 14.82 15.06 - 14.23 15.06 168,304 14.556 0.00%
1994-05-31 0 3.150 3.100 3.150 - - 0 0 - 14.82 14.59 14.82 - - 0 - -1.56%
1994-05-30 0 3.200 - 3.200 - - 0 0 - 15.06 - 15.06 - - 0 - 0.00%
1994-05-27 0 3.200 3.200 3.225 3.200 3.200 370,000 1,184,000 3.2000 15.06 15.06 15.18 15.06 15.06 78,627 15.058 0.00%
1994-05-26 0 3.200 3.200 3.225 3.200 3.200 244,000 780,800 3.2000 15.06 15.06 15.18 15.06 15.06 51,851 15.058 0.79%
1994-05-25 0 3.175 3.200 3.225 3.150 3.225 830,000 2,645,200 3.1870 14.94 15.06 15.18 14.82 15.18 176,379 14.997 -0.78%
1994-05-24 0 3.200 3.175 3.225 3.175 3.200 584,000 1,867,800 3.1983 15.06 14.94 15.18 14.94 15.06 124,103 15.050 0.79%
1994-05-23 0 3.175 3.175 3.200 3.150 3.200 566,000 1,802,350 3.1844 14.94 14.94 15.06 14.82 15.06 120,278 14.985 0.79%
1994-05-20 0 3.150 3.150 3.175 3.150 3.200 350,000 1,106,250 3.1607 14.82 14.82 14.94 14.82 15.06 74,377 14.874 1.61%
1994-05-19 0 3.100 3.100 3.125 3.100 3.150 464,000 1,442,250 3.1083 14.59 14.59 14.71 14.59 14.82 98,602 14.627 -1.59%
1994-05-18 0 3.150 3.150 3.175 3.125 3.200 366,000 1,154,400 3.1541 14.82 14.82 14.94 14.71 15.06 77,777 14.842 0.00%
1994-05-17 0 3.150 3.150 3.175 3.050 3.175 1,236,000 3,830,550 3.0992 14.82 14.82 14.94 14.35 14.94 262,656 14.584 4.13%
1994-05-16 0 3.025 3.000 3.025 3.000 3.025 296,000 891,650 3.0123 14.23 14.12 14.23 14.12 14.23 62,901 14.175 0.00%
1994-05-13 0 3.025 3.025 3.050 3.025 3.050 368,000 1,118,300 3.0389 14.23 14.23 14.35 14.23 14.35 78,202 14.300 0.83%
1994-05-12 0 3.000 2.950 3.050 3.000 3.000 178,000 534,000 3.0000 14.12 13.88 14.35 14.12 14.12 37,826 14.117 0.00%
1994-05-11 0 3.000 3.000 3.100 3.000 3.050 826,000 2,496,650 3.0226 14.12 14.12 14.59 14.12 14.35 175,529 14.224 0.00%
1994-05-10 0 3.000 3.000 3.050 3.000 3.050 396,000 1,188,800 3.0020 14.12 14.12 14.35 14.12 14.35 84,152 14.127 -3.23%
1994-05-09 0 3.100 3.000 3.100 3.000 3.000 12,000 36,000 3.0000 14.59 14.12 14.59 14.12 14.12 2,550 14.117 0.00%
1994-05-06 0 3.100 3.025 3.100 3.000 3.100 108,000 328,300 3.0398 14.59 14.23 14.59 14.12 14.59 22,951 14.305 3.33%
1994-05-05 0 3.000 3.000 3.050 3.000 3.000 46,000 138,000 3.0000 14.12 14.12 14.35 14.12 14.12 9,775 14.117 -1.64%
1994-05-04 0 3.050 3.000 3.050 3.000 3.050 500,000 1,503,500 3.0070 14.35 14.12 14.35 14.12 14.35 106,252 14.150 -3.17%
1994-05-03 0 3.150 - 3.150 - - 0 0 - 14.82 - 14.82 - - 0 - 0.00%
1994-05-02 0 3.150 - 3.150 3.150 3.200 104,000 330,800 3.1808 14.82 - 14.82 14.82 15.06 22,101 14.968 -1.56%
1994-04-29 0 3.200 3.175 3.200 3.150 3.200 220,000 699,100 3.1777 15.06 14.94 15.06 14.82 15.06 46,751 14.954 1.59%
1994-04-28 0 3.150 3.125 3.175 3.150 3.150 304,000 957,600 3.1500 14.82 14.71 14.94 14.82 14.82 64,601 14.823 0.00%
1994-04-27 0 3.150 3.150 3.200 3.150 3.200 530,000 1,689,650 3.1880 14.82 14.82 15.06 14.82 15.06 112,628 15.002 -1.56%
1994-04-26 0 3.200 3.050 3.200 3.175 3.200 210,000 669,450 3.1879 15.06 14.35 15.06 14.94 15.06 44,626 15.001 1.59%
1994-04-25 0 3.150 3.150 3.200 3.150 3.200 404,000 1,288,650 3.1897 14.82 14.82 15.06 14.82 15.06 85,852 15.010 -0.79%
1994-04-22 0 3.175 3.175 3.200 3.000 3.175 218,000 681,500 3.1261 14.94 14.94 15.06 14.12 14.94 46,326 14.711 8.55%
1994-04-21 0 2.925 2.900 2.925 2.900 3.000 110,000 324,850 2.9532 13.76 13.65 13.76 13.65 14.12 23,376 13.897 -5.65%
1994-04-20 0 3.100 3.000 3.075 3.075 3.150 400,000 1,245,000 3.1125 14.59 14.12 14.47 14.47 14.82 85,002 14.647 -3.13%
1994-04-19 0 3.200 3.175 3.200 3.125 3.275 754,000 2,399,900 3.1829 15.06 14.94 15.06 14.71 15.41 160,229 14.978 -3.76%
1994-04-18 0 3.325 3.325 3.350 3.325 3.325 120,000 399,000 3.3250 15.65 15.65 15.76 15.65 15.65 25,501 15.647 -1.48%
1994-04-15 0 3.375 3.375 3.400 3.325 3.375 1,540,000 5,192,950 3.3720 15.88 15.88 16.00 15.65 15.88 327,258 15.868 -0.74%
1994-04-14 0 3.400 3.275 3.425 3.275 3.400 216,000 729,850 3.3789 16.00 15.41 16.12 15.41 16.00 45,901 15.901 0.00%
1994-04-13 0 3.400 3.375 3.400 3.350 3.400 684,000 2,318,550 3.3897 16.00 15.88 16.00 15.76 16.00 145,353 15.951 0.00%
1994-04-12 0 3.400 3.375 3.400 3.250 3.400 3,012,000 10,023,000 3.3277 16.00 15.88 16.00 15.29 16.00 640,065 15.659 3.03%
1994-04-11 0 3.300 3.275 3.300 3.300 3.375 888,000 2,946,450 3.3181 15.53 15.41 15.53 15.53 15.88 188,704 15.614 -2.94%
1994-04-08 0 3.400 3.400 3.425 3.375 3.400 356,000 1,210,150 3.3993 16.00 16.00 16.12 15.88 16.00 75,652 15.996 0.00%
1994-04-07 0 3.400 3.375 3.425 3.350 3.400 1,084,000 3,674,050 3.3893 16.00 15.88 16.12 15.76 16.00 230,355 15.949 0.74%
1994-04-06 0 3.375 3.350 3.375 3.250 3.425 2,886,000 9,722,000 3.3687 15.88 15.76 15.88 15.29 16.12 613,289 15.852 3.85%
1994-03-31 0 3.250 3.250 3.275 3.200 3.250 890,000 2,877,150 3.2328 15.29 15.29 15.41 15.06 15.29 189,129 15.213 -0.76%
1994-03-30 0 3.275 3.250 3.300 3.150 3.300 734,000 2,369,450 3.2281 15.41 15.29 15.53 14.82 15.53 155,979 15.191 5.65%
1994-03-29 0 3.100 3.100 3.200 3.050 3.150 84,000 259,200 3.0857 14.59 14.59 15.06 14.35 14.82 17,850 14.521 1.64%
1994-03-28 0 3.050 3.025 3.150 3.025 3.175 966,000 2,963,900 3.0682 14.35 14.23 14.82 14.23 14.94 205,280 14.438 -3.94%
1994-03-25 0 3.175 3.175 3.200 3.175 3.325 378,000 1,222,500 3.2341 14.94 14.94 15.06 14.94 15.65 80,327 15.219 -5.22%
1994-03-24 0 3.350 3.375 3.475 3.050 3.375 1,090,000 3,543,350 3.2508 15.76 15.88 16.35 14.35 15.88 231,630 15.297 8.06%
1994-03-23 0 3.100 - 3.100 3.050 3.150 1,179,000 3,662,050 3.1061 14.59 - 14.59 14.35 14.82 250,543 14.616 0.81%
1994-03-22 0 3.075 3.050 3.075 3.000 3.075 504,000 1,529,950 3.0356 14.47 14.35 14.47 14.12 14.47 107,102 14.285 2.50%
1994-03-21 0 3.000 3.000 3.025 2.975 3.025 2,444,000 7,323,250 2.9964 14.12 14.12 14.23 14.00 14.23 519,362 14.100 0.00%
1994-03-18 0 3.000 3.000 3.075 3.000 3.100 2,562,000 7,800,850 3.0448 14.12 14.12 14.47 14.12 14.59 544,438 14.328 0.00%
1994-03-17 0 3.000 3.000 3.025 3.000 3.025 1,086,000 3,259,500 3.0014 14.12 14.12 14.23 14.12 14.23 230,780 14.124 -0.83%
1994-03-16 0 3.025 3.000 3.025 3.025 3.050 550,000 1,670,000 3.0364 14.23 14.12 14.23 14.23 14.35 116,878 14.288 0.00%
1994-03-15 0 3.025 3.000 3.025 3.000 3.050 538,000 1,621,700 3.0143 14.23 14.12 14.23 14.12 14.35 114,328 14.185 -2.42%
1994-03-14 0 3.100 3.100 3.150 3.000 3.100 546,000 1,664,150 3.0479 14.59 14.59 14.82 14.12 14.59 116,028 14.343 3.33%
1994-03-11 0 3.000 2.975 3.000 2.925 3.000 2,162,000 6,398,500 2.9595 14.12 14.00 14.12 13.76 14.12 459,436 13.927 0.84%
1994-03-10 0 2.975 2.975 3.000 2.900 3.000 2,328,000 6,824,450 2.9315 14.00 14.00 14.12 13.65 14.12 494,711 13.795 2.59%
1994-03-09 0 2.900 2.875 2.950 2.875 3.025 3,340,000 9,798,400 2.9337 13.65 13.53 13.88 13.53 14.23 709,766 13.805 0.00%
1994-03-08 0 2.900 2.800 2.950 2.800 2.950 630,000 1,833,350 2.9101 13.65 13.18 13.88 13.18 13.88 133,878 13.694 3.57%
1994-03-07 0 2.800 2.750 2.800 2.750 3.000 1,146,000 3,296,700 2.8767 13.18 12.94 13.18 12.94 14.12 243,531 13.537 1.82%
1994-03-04 0 2.750 2.750 2.775 2.725 2.775 2,048,000 5,614,600 2.7415 12.94 12.94 13.06 12.82 13.06 435,210 12.901 1.85%
1994-03-03 0 2.700 2.675 2.700 2.675 2.750 1,310,000 3,538,400 2.7011 12.71 12.59 12.71 12.59 12.94 278,381 12.711 -3.57%
1994-03-02 0 2.800 2.800 - 2.675 2.800 890,000 2,454,500 2.7579 13.18 13.18 - 12.59 13.18 189,129 12.978 0.90%
1994-03-01 0 2.775 2.750 2.775 2.750 2.800 1,468,000 3,999,500 2.7245 13.06 12.94 13.06 12.94 13.18 311,957 12.821 -2.63%
1994-02-28 0 2.850 2.825 2.850 2.850 2.900 490,000 1,397,250 2.8515 13.41 13.29 13.41 13.41 13.65 104,127 13.419 -0.87%
1994-02-25 0 2.875 2.850 2.900 2.750 2.875 365,000 1,026,750 2.8130 13.53 13.41 13.65 12.94 13.53 77,564 13.237 -2.54%
1994-02-24 0 2.950 2.925 3.000 2.925 3.000 574,000 1,704,350 2.9693 13.88 13.76 14.12 13.76 14.12 121,978 13.973 -2.48%
1994-02-23 0 3.025 3.025 3.050 2.850 3.050 398,000 1,177,400 2.9583 14.23 14.23 14.35 13.41 14.35 84,577 13.921 7.08%
1994-02-22 0 2.825 2.825 2.900 2.750 2.825 266,000 740,850 2.7852 13.29 13.29 13.65 12.94 13.29 56,526 13.106 0.89%
1994-02-21 0 2.800 2.800 2.900 2.800 2.950 90,000 262,000 2.9111 13.18 13.18 13.65 13.18 13.88 19,125 13.699 -5.08%
1994-02-18 0 2.950 2.950 2.975 2.800 2.975 810,000 2,373,600 2.9304 13.88 13.88 14.00 13.18 14.00 172,129 13.790 4.42%
1994-02-17 0 2.825 2.825 2.850 2.750 2.850 658,000 1,847,700 2.8081 13.29 13.29 13.41 12.94 13.41 139,828 13.214 0.00%
1994-02-16 0 2.825 2.825 2.850 2.750 3.000 904,000 2,647,450 2.9286 13.29 13.29 13.41 12.94 14.12 192,104 13.781 -4.24%
1994-02-15 0 2.950 2.950 2.975 2.900 2.975 632,000 1,860,800 2.9443 13.88 13.88 14.00 13.65 14.00 134,303 13.855 1.72%
1994-02-14 0 2.900 2.900 2.925 2.900 2.925 464,000 1,347,100 2.9032 13.65 13.65 13.76 13.65 13.76 98,602 13.662 -1.69%
1994-02-09 0 2.950 2.950 2.975 2.900 3.000 376,000 1,110,150 2.9525 13.88 13.88 14.00 13.65 14.12 79,902 13.894 4.42%
1994-02-08 0 2.825 2.850 2.875 2.775 2.875 190,000 536,450 2.8234 13.29 13.41 13.53 13.06 13.53 40,376 13.286 -4.24%
1994-02-07 0 2.950 2.850 2.950 2.850 3.050 1,114,000 3,285,550 2.9493 13.88 13.41 13.88 13.41 14.35 236,730 13.879 -5.60%
1994-02-04 0 3.125 3.125 3.150 3.125 3.200 614,000 1,921,400 3.1293 14.71 14.71 14.82 14.71 15.06 130,478 14.726 -0.79%
1994-02-03 0 3.150 3.150 3.200 3.125 3.200 686,000 2,157,800 3.1455 14.82 14.82 15.06 14.71 15.06 145,778 14.802 0.00%
1994-02-02 0 3.150 - 3.175 3.100 3.200 752,000 2,357,100 3.1344 14.82 - 14.94 14.59 15.06 159,804 14.750 -0.79%
1994-02-01 0 3.175 3.150 3.175 3.150 3.200 240,000 759,000 3.1625 14.94 14.82 14.94 14.82 15.06 51,001 14.882 -0.78%
1994-01-31 0 3.200 3.200 3.225 3.100 3.225 360,000 1,144,400 3.1789 15.06 15.06 15.18 14.59 15.18 76,502 14.959 2.40%
1994-01-28 0 3.125 3.125 3.150 3.050 3.150 2,278,000 7,087,700 3.1114 14.71 14.71 14.82 14.35 14.82 484,086 14.641 -0.79%
1994-01-27 0 3.150 3.150 3.175 3.100 3.175 842,000 2,637,750 3.1327 14.82 14.82 14.94 14.59 14.94 178,929 14.742 -0.79%
1994-01-26 0 3.175 3.125 3.175 3.150 3.175 1,286,000 4,064,700 3.1607 14.94 14.71 14.94 14.82 14.94 273,281 14.874 -0.78%
1994-01-25 0 3.200 3.200 3.225 3.100 3.250 1,216,000 3,860,250 3.1745 15.06 15.06 15.18 14.59 15.29 258,406 14.939 -1.54%
1994-01-24 0 3.250 3.250 3.275 3.250 3.400 838,000 2,787,250 3.3261 15.29 15.29 15.41 15.29 16.00 178,079 15.652 -1.52%
1994-01-21 0 3.300 3.275 3.300 3.250 3.350 1,914,000 6,316,500 3.3002 15.53 15.41 15.53 15.29 15.76 406,734 15.530 2.33%
1994-01-20 0 3.225 3.225 3.250 3.200 3.675 1,078,000 3,591,550 3.3317 15.18 15.18 15.29 15.06 17.29 229,080 15.678 -8.51%
1994-01-19 0 3.525 3.500 3.575 3.200 3.575 2,202,000 7,367,650 3.3459 16.59 16.47 16.82 15.06 16.82 467,936 15.745 11.90%
1994-01-18 0 3.150 3.150 3.175 3.125 3.250 2,974,000 9,447,850 3.1768 14.82 14.82 14.94 14.71 15.29 631,990 14.949 -2.33%
1994-01-17 0 3.225 3.225 3.250 3.125 3.325 2,224,000 7,185,950 3.2311 15.18 15.18 15.29 14.71 15.65 472,611 15.205 -1.53%
1994-01-14 0 3.275 3.325 3.350 3.250 3.350 626,000 2,060,750 3.2919 15.41 15.65 15.76 15.29 15.76 133,028 15.491 -1.50%
1994-01-13 0 3.325 - 3.325 3.325 3.450 466,000 1,580,350 3.3913 15.65 - 15.65 15.65 16.23 99,027 15.959 -5.67%
1994-01-12 0 3.525 3.500 3.550 3.500 3.675 1,182,000 4,220,850 3.5709 16.59 16.47 16.71 16.47 17.29 251,181 16.804 -5.37%
1994-01-11 0 3.725 3.700 3.725 3.700 3.800 1,566,000 5,825,550 3.7200 17.53 17.41 17.53 17.41 17.88 332,783 17.506 0.68%
1994-01-10 0 3.700 3.675 3.750 3.600 3.750 330,000 1,227,050 3.7183 17.41 17.29 17.65 16.94 17.65 70,127 17.498 2.78%
1994-01-07 0 3.600 3.600 3.625 3.600 3.750 798,000 2,909,800 3.6464 16.94 16.94 17.06 16.94 17.65 169,579 17.159 -4.00%
1994-01-06 0 3.750 3.725 3.775 3.725 3.850 544,000 2,066,450 3.7986 17.65 17.53 17.76 17.53 18.12 115,603 17.875 -3.23%
1994-01-05 0 3.875 3.850 3.900 3.850 3.950 1,482,000 5,786,500 3.9045 18.23 18.12 18.35 18.12 18.59 314,932 18.374 -1.90%
1994-01-04 0 3.950 3.950 3.975 3.925 4.100 3,210,000 12,823,200 3.9948 18.59 18.59 18.71 18.47 19.29 682,141 18.798 -0.63%
1994-01-03 0 3.975 3.975 4.000 3.950 4.050 1,484,000 5,935,850 3.9999 18.71 18.71 18.82 18.59 19.06 315,357 18.823

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