Brightoil Petroleum (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00933  1995-11-16  2017-09-29  2020-10-20
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
2020-10-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-10-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-09-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-08-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-07-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-06-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-05-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-04-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-03-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-02-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2020-01-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-12-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-11-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-10-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-09-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-08-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-07-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-06-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-05-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-03-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-02-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2019-01-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-12-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-11-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-10-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-09-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-08-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-07-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-06-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-05-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-04-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-03-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-02-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2018-01-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-05 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-12-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-29 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-28 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-22 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-21 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-15 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-14 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-08 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-07 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-02 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-11-01 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-31 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-30 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-27 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-26 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-25 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-24 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-23 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-20 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-19 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-18 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-17 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-16 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-13 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-12 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-11 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-10 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-09 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-06 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-04 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-10-03 1 - - - - - 0 0 - 1.500 - - - - 0 - 0.00%
2017-09-29 0 1.500 1.500 1.510 1.500 1.590 5,629,000 8,608,640 1.5293 1.500 1.500 1.510 1.500 1.590 5,629,000 1.5293 -5.66%
2017-09-28 0 1.590 1.580 1.590 1.550 1.610 10,529,000 16,523,080 1.5693 1.590 1.580 1.590 1.550 1.610 10,529,000 1.5693 2.58%
2017-09-27 0 1.550 1.540 1.550 1.540 1.680 17,256,260 27,384,543 1.5869 1.550 1.540 1.550 1.540 1.680 17,256,260 1.5869 -8.82%
2017-09-26 0 1.700 1.690 1.700 1.670 1.740 4,473,000 7,572,580 1.6930 1.700 1.690 1.700 1.670 1.740 4,473,000 1.6930 -0.58%
2017-09-25 0 1.710 1.700 1.710 1.650 1.740 7,034,000 11,902,760 1.6922 1.710 1.700 1.710 1.650 1.740 7,034,000 1.6922 -1.72%
2017-09-22 0 1.740 1.730 1.740 1.710 1.770 8,717,000 15,124,780 1.7351 1.740 1.730 1.740 1.710 1.770 8,717,000 1.7351 -2.25%
2017-09-21 0 1.780 1.780 1.790 1.750 1.840 5,516,000 9,841,970 1.7843 1.780 1.780 1.790 1.750 1.840 5,516,000 1.7843 -3.26%
2017-09-20 0 1.840 1.840 1.850 1.830 1.850 426,008 783,415 1.8390 1.840 1.840 1.850 1.830 1.850 426,008 1.8390 -1.08%
2017-09-19 0 1.860 1.860 1.870 1.820 1.870 881,462 1,626,312 1.8450 1.860 1.860 1.870 1.820 1.870 881,462 1.8450 -0.53%
2017-09-18 0 1.870 1.850 1.870 1.840 1.890 1,520,000 2,830,338 1.8621 1.870 1.850 1.870 1.840 1.890 1,520,000 1.8621 -1.06%
2017-09-15 0 1.890 1.920 1.950 1.810 1.940 3,944,000 7,311,670 1.8539 1.890 1.920 1.950 1.810 1.940 3,944,000 1.8539 1.07%
2017-09-14 0 1.870 1.860 1.900 1.860 1.910 255,000 480,670 1.8850 1.870 1.860 1.900 1.860 1.910 255,000 1.8850 -0.53%
2017-09-13 0 1.880 1.870 1.890 1.870 1.920 484,260 917,339 1.8943 1.880 1.870 1.890 1.870 1.920 484,260 1.8943 -1.05%
2017-09-12 0 1.900 1.890 1.900 1.900 1.930 959,000 1,829,800 1.9080 1.900 1.890 1.900 1.900 1.930 959,000 1.9080 0.53%
2017-09-11 0 1.890 1.880 1.900 1.810 1.940 956,676 1,803,884 1.8856 1.890 1.880 1.900 1.810 1.940 956,676 1.8856 -3.08%
2017-09-08 0 1.950 1.940 1.950 1.820 1.950 3,707,000 7,030,840 1.8966 1.950 1.940 1.950 1.820 1.950 3,707,000 1.8966 3.72%
2017-09-07 0 1.880 1.870 1.880 1.650 1.880 11,094,000 19,564,350 1.7635 1.880 1.870 1.880 1.650 1.880 11,094,000 1.7635 3.30%
2017-09-06 0 1.820 1.790 1.820 1.760 1.890 4,482,000 8,091,510 1.8053 1.820 1.790 1.820 1.760 1.890 4,482,000 1.8053 -3.70%
2017-09-05 0 1.890 1.880 1.900 1.870 1.940 1,752,000 3,345,170 1.9093 1.890 1.880 1.900 1.870 1.940 1,752,000 1.9093 -2.58%
2017-09-04 0 1.940 1.940 1.950 1.930 1.970 2,287,000 4,454,470 1.9477 1.940 1.940 1.950 1.930 1.970 2,287,000 1.9477 0.00%
2017-09-01 0 1.940 1.940 1.970 1.940 1.970 1,195,000 2,333,640 1.9528 1.940 1.940 1.970 1.940 1.970 1,195,000 1.9528 0.52%
2017-08-31 0 1.930 1.930 1.960 1.930 1.960 3,160,000 6,156,260 1.9482 1.930 1.930 1.960 1.930 1.960 3,160,000 1.9482 -1.03%
2017-08-30 0 1.950 1.950 1.960 1.950 1.970 2,449,000 4,803,900 1.9616 1.950 1.950 1.960 1.950 1.970 2,449,000 1.9616 0.00%
2017-08-29 0 1.950 1.930 1.950 1.930 1.960 4,556,000 8,861,620 1.9450 1.950 1.930 1.950 1.930 1.960 4,556,000 1.9450 -0.51%
2017-08-28 0 1.960 1.940 1.960 1.940 1.980 3,836,943 7,511,161 1.9576 1.960 1.940 1.960 1.940 1.980 3,836,943 1.9576 -1.51%
2017-08-25 0 1.990 1.970 1.990 1.970 1.990 2,022,000 3,998,240 1.9774 1.990 1.970 1.990 1.970 1.990 2,022,000 1.9774 -0.50%
2017-08-24 0 2.000 1.980 2.000 1.970 2.010 1,253,576 2,496,910 1.9918 2.000 1.980 2.000 1.970 2.010 1,253,576 1.9918 0.00%
2017-08-22 0 2.000 1.990 2.000 1.970 2.010 1,642,000 3,262,590 1.9870 2.000 1.990 2.000 1.970 2.010 1,642,000 1.9870 0.50%
2017-08-21 0 1.990 1.980 1.990 1.980 2.010 558,000 1,110,540 1.9902 1.990 1.980 1.990 1.980 2.010 558,000 1.9902 -1.00%
2017-08-18 0 2.010 1.990 2.010 1.970 2.010 663,000 1,320,070 1.9911 2.010 1.990 2.010 1.970 2.010 663,000 1.9911 0.50%
2017-08-17 0 2.000 1.990 2.000 1.990 2.020 460,000 920,850 2.0018 2.000 1.990 2.000 1.990 2.020 460,000 2.0018 -0.99%
2017-08-16 0 2.020 2.000 2.020 1.990 2.040 748,000 1,502,810 2.0091 2.020 2.000 2.020 1.990 2.040 748,000 2.0091 0.00%
2017-08-15 0 2.020 2.000 2.020 1.990 2.020 866,000 1,738,060 2.0070 2.020 2.000 2.020 1.990 2.020 866,000 2.0070 1.51%
2017-08-14 0 1.990 1.990 2.000 1.990 2.020 3,346,000 6,723,480 2.0094 1.990 1.990 2.000 1.990 2.020 3,346,000 2.0094 -2.45%
2017-08-11 0 2.040 2.000 2.040 1.980 2.040 804,134 1,609,298 2.0013 2.040 2.000 2.040 1.980 2.040 804,134 2.0013 2.51%
2017-08-10 0 1.990 1.990 2.000 1.990 2.020 1,296,000 2,592,240 2.0002 1.990 1.990 2.000 1.990 2.020 1,296,000 2.0002 -1.00%
2017-08-09 0 2.010 2.000 2.010 2.000 2.040 1,117,000 2,242,960 2.0080 2.010 2.000 2.010 2.000 2.040 1,117,000 2.0080 -1.47%
2017-08-08 0 2.040 2.020 2.040 2.020 2.050 1,808,000 3,673,060 2.0316 2.040 2.020 2.040 2.020 2.050 1,808,000 2.0316 -0.49%
2017-08-07 0 2.050 2.030 2.050 2.010 2.060 1,230,000 2,502,990 2.0350 2.050 2.030 2.050 2.010 2.060 1,230,000 2.0350 0.00%
2017-08-04 0 2.050 2.040 2.050 2.030 2.050 418,000 852,330 2.0391 2.050 2.040 2.050 2.030 2.050 418,000 2.0391 0.99%
2017-08-03 0 2.030 2.020 2.030 2.020 2.040 232,000 471,000 2.0302 2.030 2.020 2.030 2.020 2.040 232,000 2.0302 0.00%
2017-08-02 0 2.030 2.020 2.030 2.020 2.030 401,000 812,240 2.0255 2.030 2.020 2.030 2.020 2.030 401,000 2.0255 0.50%
2017-08-01 0 2.020 2.010 2.020 2.010 2.040 1,195,000 2,415,620 2.0214 2.020 2.010 2.020 2.010 2.040 1,195,000 2.0214 -0.49%
2017-07-31 0 2.030 2.020 2.030 2.020 2.040 801,734 1,628,442 2.0311 2.030 2.020 2.030 2.020 2.040 801,734 2.0311 0.50%
2017-07-28 0 2.020 2.020 2.030 2.020 2.040 423,500 858,770 2.0278 2.020 2.020 2.030 2.020 2.040 423,500 2.0278 -0.98%
2017-07-27 0 2.040 2.030 2.050 2.020 2.070 823,057 1,674,974 2.0351 2.040 2.030 2.050 2.020 2.070 823,057 2.0351 -0.49%
2017-07-26 0 2.050 2.050 2.060 2.030 2.090 1,744,000 3,584,830 2.0555 2.050 2.050 2.060 2.030 2.090 1,744,000 2.0555 -0.49%
2017-07-25 0 2.060 2.050 2.060 2.020 2.070 1,274,000 2,614,000 2.0518 2.060 2.050 2.060 2.020 2.070 1,274,000 2.0518 0.00%
2017-07-24 0 2.060 2.050 2.060 2.020 2.060 1,511,000 3,087,470 2.0433 2.060 2.050 2.060 2.020 2.060 1,511,000 2.0433 1.98%
2017-07-21 0 2.020 2.010 2.020 2.010 2.060 2,320,000 4,696,920 2.0245 2.020 2.010 2.020 2.010 2.060 2,320,000 2.0245 -1.94%
2017-07-20 0 2.060 2.060 2.080 2.030 2.090 1,928,250 3,967,700 2.0577 2.060 2.060 2.080 2.030 2.090 1,928,250 2.0577 -0.96%
2017-07-19 0 2.080 2.070 2.080 2.040 2.090 1,541,000 3,182,510 2.0652 2.080 2.070 2.080 2.040 2.090 1,541,000 2.0652 -0.48%
2017-07-18 0 2.090 2.030 2.090 2.030 2.090 1,004,000 2,077,910 2.0696 2.090 2.030 2.090 2.030 2.090 1,004,000 2.0696 0.97%
2017-07-17 0 2.070 2.050 2.070 2.040 2.070 345,000 709,850 2.0575 2.070 2.050 2.070 2.040 2.070 345,000 2.0575 1.47%
2017-07-14 0 2.040 2.040 2.080 2.030 2.070 1,046,000 2,145,390 2.0510 2.040 2.040 2.080 2.030 2.070 1,046,000 2.0510 -0.49%
2017-07-13 0 2.050 2.030 2.050 2.020 2.070 889,634 1,817,989 2.0435 2.050 2.030 2.050 2.020 2.070 889,634 2.0435 0.49%
2017-07-12 0 2.040 2.030 2.040 1.990 2.070 2,082,362 4,220,057 2.0266 2.040 2.030 2.040 1.990 2.070 2,082,362 2.0266 2.00%
2017-07-11 0 2.000 2.000 2.020 1.990 2.050 1,214,000 2,436,445 2.0070 2.000 2.000 2.020 1.990 2.050 1,214,000 2.0070 -3.85%
2017-07-10 0 2.080 1.970 2.080 1.980 2.080 3,921,738 7,883,053 2.0101 2.080 1.970 2.080 1.980 2.080 3,921,738 2.0101 2.97%
2017-07-07 0 2.020 2.010 2.020 2.010 2.080 2,317,000 4,728,250 2.0407 2.020 2.010 2.020 2.010 2.080 2,317,000 2.0407 -1.94%
2017-07-06 0 2.060 2.050 2.060 2.050 2.090 1,043,000 2,154,470 2.0656 2.060 2.050 2.060 2.050 2.090 1,043,000 2.0656 -0.96%
2017-07-05 0 2.080 2.070 2.080 2.060 2.130 1,128,000 2,366,850 2.0983 2.080 2.070 2.080 2.060 2.130 1,128,000 2.0983 -0.48%
2017-07-04 0 2.090 2.090 2.100 2.090 2.120 393,000 826,190 2.1023 2.090 2.090 2.100 2.090 2.120 393,000 2.1023 0.00%
2017-07-03 0 2.090 2.090 2.100 2.080 2.150 878,000 1,849,170 2.1061 2.090 2.090 2.100 2.080 2.150 878,000 2.1061 -0.95%
2017-06-30 0 2.110 2.110 2.160 2.100 2.180 1,961,750 4,187,637 2.1346 2.110 2.110 2.160 2.100 2.180 1,961,750 2.1346 -1.86%
2017-06-29 0 2.150 2.140 2.150 2.080 2.170 2,455,975 5,221,896 2.1262 2.150 2.140 2.150 2.080 2.170 2,455,975 2.1262 3.37%
2017-06-28 0 2.080 2.060 2.080 2.050 2.090 428,000 885,300 2.0685 2.080 2.060 2.080 2.050 2.090 428,000 2.0685 0.00%
2017-06-27 0 2.080 2.070 2.080 2.070 2.090 325,000 676,560 2.0817 2.080 2.070 2.080 2.070 2.090 325,000 2.0817 -0.95%
2017-06-26 0 2.100 2.100 2.110 2.090 2.140 1,539,000 3,255,970 2.1156 2.100 2.100 2.110 2.090 2.140 1,539,000 2.1156 -0.94%
2017-06-23 0 2.120 2.070 2.120 2.030 2.120 1,312,000 2,719,970 2.0731 2.120 2.070 2.120 2.030 2.120 1,312,000 2.0731 3.92%
2017-06-22 0 2.040 2.040 2.050 2.040 2.070 1,714,000 3,513,628 2.0500 2.040 2.040 2.050 2.040 2.070 1,714,000 2.0500 -0.49%
2017-06-21 0 2.050 2.050 2.060 2.050 2.090 1,244,000 2,567,160 2.0636 2.050 2.050 2.060 2.050 2.090 1,244,000 2.0636 -0.97%
2017-06-20 0 2.070 2.070 2.080 2.070 2.120 1,275,000 2,656,780 2.0837 2.070 2.070 2.080 2.070 2.120 1,275,000 2.0837 -1.90%
2017-06-19 0 2.110 2.110 2.120 2.080 2.130 581,000 1,226,230 2.1106 2.110 2.110 2.120 2.080 2.130 581,000 2.1106 0.96%
2017-06-16 0 2.090 2.080 2.090 2.060 2.160 1,717,527 3,604,741 2.0988 2.090 2.080 2.090 2.060 2.160 1,717,527 2.0988 -2.79%
2017-06-15 0 2.150 2.130 2.150 2.130 2.190 607,000 1,308,085 2.1550 2.150 2.130 2.150 2.130 2.190 607,000 2.1550 -3.15%
2017-06-14 0 2.220 2.190 2.220 2.170 2.230 2,694,000 5,913,390 2.1950 2.220 2.190 2.220 2.170 2.230 2,694,000 2.1950 2.30%
2017-06-13 0 2.170 2.170 2.180 2.150 2.180 1,457,000 3,152,780 2.1639 2.170 2.170 2.180 2.150 2.180 1,457,000 2.1639 0.00%
2017-06-12 0 2.170 2.170 2.180 2.140 2.190 1,602,000 3,473,530 2.1682 2.170 2.170 2.180 2.140 2.190 1,602,000 2.1682 0.46%
2017-06-09 0 2.160 2.160 2.170 2.140 2.190 2,938,000 6,344,550 2.1595 2.160 2.160 2.170 2.140 2.190 2,938,000 2.1595 -0.92%
2017-06-08 0 2.180 2.160 2.180 2.140 2.250 4,753,260 10,311,651 2.1694 2.180 2.160 2.180 2.140 2.250 4,753,260 2.1694 -0.46%
2017-06-07 0 2.190 2.170 2.190 2.140 2.190 4,381,000 9,496,420 2.1676 2.190 2.170 2.190 2.140 2.190 4,381,000 2.1676 1.86%
2017-06-06 0 2.150 2.150 2.170 2.130 2.170 1,267,000 2,724,730 2.1505 2.150 2.150 2.170 2.130 2.170 1,267,000 2.1505 0.00%
2017-06-05 0 2.150 2.140 2.150 2.100 2.170 1,929,000 4,115,694 2.1336 2.150 2.140 2.150 2.100 2.170 1,929,000 2.1336 1.90%
2017-06-02 0 2.110 2.110 2.120 2.090 2.140 2,520,000 5,326,290 2.1136 2.110 2.110 2.120 2.090 2.140 2,520,000 2.1136 0.96%
2017-06-01 0 2.090 2.090 2.100 2.070 2.160 1,891,000 3,989,245 2.1096 2.090 2.090 2.100 2.070 2.160 1,891,000 2.1096 -3.69%
2017-05-31 0 2.170 2.160 2.170 2.130 2.200 3,012,393 6,518,293 2.1638 2.170 2.160 2.170 2.130 2.200 3,012,393 2.1638 -0.91%
2017-05-29 0 2.190 2.190 2.200 2.170 2.200 629,000 1,377,730 2.1903 2.190 2.190 2.200 2.170 2.200 629,000 2.1903 -0.45%
2017-05-26 0 2.200 2.180 2.200 2.160 2.200 1,479,000 3,237,650 2.1891 2.200 2.180 2.200 2.160 2.200 1,479,000 2.1891 0.00%
2017-05-25 0 2.200 2.180 2.200 2.160 2.220 4,217,000 9,285,255 2.2019 2.200 2.180 2.200 2.160 2.220 4,217,000 2.2019 0.46%
2017-05-24 0 2.190 2.180 2.190 2.150 2.200 579,000 1,262,545 2.1806 2.190 2.180 2.190 2.150 2.200 579,000 2.1806 1.39%
2017-05-23 0 2.160 2.160 2.170 2.150 2.190 1,084,000 2,348,270 2.1663 2.160 2.160 2.170 2.150 2.190 1,084,000 2.1663 -0.46%
2017-05-22 0 2.170 2.160 2.170 2.150 2.210 1,785,000 3,891,705 2.1802 2.170 2.160 2.170 2.150 2.210 1,785,000 2.1802 -0.46%
2017-05-19 0 2.180 2.170 2.180 2.160 2.200 1,044,000 2,279,165 2.1831 2.180 2.170 2.180 2.160 2.200 1,044,000 2.1831 -0.46%
2017-05-18 0 2.190 2.180 2.190 2.160 2.190 878,000 1,912,660 2.1784 2.190 2.180 2.190 2.160 2.190 878,000 2.1784 1.39%
2017-05-17 0 2.160 2.150 2.160 2.130 2.190 960,000 2,075,090 2.1616 2.160 2.150 2.160 2.130 2.190 960,000 2.1616 0.00%
2017-05-16 0 2.160 2.150 2.160 2.110 2.160 1,079,000 2,310,530 2.1414 2.160 2.150 2.160 2.110 2.160 1,079,000 2.1414 0.47%
2017-05-15 0 2.150 2.140 2.150 2.140 2.170 666,740 1,434,091 2.1509 2.150 2.140 2.150 2.140 2.170 666,740 2.1509 0.47%
2017-05-12 0 2.140 2.130 2.140 2.120 2.220 1,188,000 2,559,060 2.1541 2.140 2.130 2.140 2.120 2.220 1,188,000 2.1541 -1.83%
2017-05-11 0 2.180 2.170 2.180 2.110 2.210 2,593,634 5,650,558 2.1786 2.180 2.170 2.180 2.110 2.210 2,593,634 2.1786 2.83%
2017-05-10 0 2.120 2.120 2.130 2.100 2.140 769,000 1,628,655 2.1179 2.120 2.120 2.130 2.100 2.140 769,000 2.1179 0.95%
2017-05-09 0 2.100 2.090 2.100 2.080 2.100 267,000 558,600 2.0921 2.100 2.090 2.100 2.080 2.100 267,000 2.0921 0.48%
2017-05-08 0 2.090 2.080 2.090 2.060 2.100 351,000 731,790 2.0849 2.090 2.080 2.090 2.060 2.100 351,000 2.0849 0.00%
2017-05-05 0 2.090 2.080 2.090 2.070 2.100 633,000 1,316,250 2.0794 2.090 2.080 2.090 2.070 2.100 633,000 2.0794 -0.48%
2017-05-04 0 2.100 2.080 2.100 2.050 2.120 941,320 1,967,285 2.0899 2.100 2.080 2.100 2.050 2.120 941,320 2.0899 0.48%
2017-05-02 0 2.090 2.080 2.100 2.060 2.110 1,008,000 2,089,160 2.0726 2.090 2.080 2.100 2.060 2.110 1,008,000 2.0726 -0.95%
2017-04-28 0 2.110 2.100 2.110 2.070 2.110 1,499,000 3,140,110 2.0948 2.110 2.100 2.110 2.070 2.110 1,499,000 2.0948 0.96%
2017-04-27 0 2.090 2.080 2.090 2.070 2.100 1,329,000 2,766,685 2.0818 2.090 2.080 2.090 2.070 2.100 1,329,000 2.0818 -0.95%
2017-04-26 0 2.110 2.090 2.110 2.060 2.110 1,116,260 2,325,170 2.0830 2.110 2.090 2.110 2.060 2.110 1,116,260 2.0830 0.48%
2017-04-25 0 2.100 2.080 2.100 2.050 2.110 986,000 2,051,340 2.0805 2.100 2.080 2.100 2.050 2.110 986,000 2.0805 0.96%
2017-04-24 0 2.080 2.060 2.080 2.010 2.120 902,000 1,876,063 2.0799 2.080 2.060 2.080 2.010 2.120 902,000 2.0799 0.48%
2017-04-21 0 2.070 2.070 2.090 2.060 2.120 2,009,000 4,174,050 2.0777 2.070 2.070 2.090 2.060 2.120 2,009,000 2.0777 -0.96%
2017-04-20 0 2.090 2.080 2.090 2.040 2.110 2,122,500 4,387,700 2.0672 2.090 2.080 2.090 2.040 2.110 2,122,500 2.0672 -0.48%
2017-04-19 0 2.100 2.070 2.100 2.040 2.100 2,499,260 5,174,908 2.0706 2.100 2.070 2.100 2.040 2.100 2,499,260 2.0706 -1.41%
2017-04-18 0 2.130 2.120 2.130 2.100 2.150 1,331,000 2,810,845 2.1118 2.130 2.120 2.130 2.100 2.150 1,331,000 2.1118 -0.93%
2017-04-13 0 2.150 2.150 2.160 2.120 2.170 1,174,000 2,516,050 2.1431 2.150 2.150 2.160 2.120 2.170 1,174,000 2.1431 -0.46%
2017-04-12 0 2.160 2.150 2.160 2.140 2.220 2,187,756 4,733,052 2.1634 2.160 2.150 2.160 2.140 2.220 2,187,756 2.1634 -3.57%
2017-04-11 0 2.240 2.230 2.240 2.200 2.250 582,430 1,290,950 2.2165 2.240 2.230 2.240 2.200 2.250 582,430 2.2165 1.36%
2017-04-10 0 2.210 2.210 2.220 2.200 2.250 1,015,000 2,251,900 2.2186 2.210 2.210 2.220 2.200 2.250 1,015,000 2.2186 -1.78%
2017-04-07 0 2.250 2.240 2.250 2.190 2.250 1,280,260 2,841,622 2.2196 2.250 2.240 2.250 2.190 2.250 1,280,260 2.2196 2.27%
2017-04-06 0 2.200 2.200 2.210 2.180 2.250 3,247,000 7,160,465 2.2053 2.200 2.200 2.210 2.180 2.250 3,247,000 2.2053 -1.79%
2017-04-05 0 2.240 2.230 2.240 2.230 2.290 2,344,000 5,257,040 2.2428 2.240 2.230 2.240 2.230 2.290 2,344,000 2.2428 -2.18%
2017-04-03 0 2.290 2.280 2.290 2.240 2.290 1,178,260 2,674,122 2.2696 2.290 2.280 2.290 2.240 2.290 1,178,260 2.2696 2.69%
2017-03-31 0 2.230 2.220 2.230 2.220 2.280 2,308,000 5,167,500 2.2390 2.230 2.220 2.230 2.220 2.280 2,308,000 2.2390 -0.89%
2017-03-30 0 2.250 2.230 2.250 2.220 2.260 2,459,035 5,493,668 2.2341 2.250 2.230 2.250 2.220 2.260 2,459,035 2.2341 -0.44%
2017-03-29 0 2.260 2.250 2.260 2.240 2.290 2,156,000 4,877,233 2.2622 2.260 2.250 2.260 2.240 2.290 2,156,000 2.2622 -0.44%
2017-03-28 0 2.270 2.260 2.270 2.250 2.320 4,989,000 11,323,755 2.2697 2.270 2.260 2.270 2.250 2.320 4,989,000 2.2697 -2.16%
2017-03-27 0 2.320 2.320 2.330 2.310 2.390 3,370,000 7,869,305 2.3351 2.320 2.320 2.330 2.310 2.390 3,370,000 2.3351 -3.33%
2017-03-24 0 2.400 2.390 2.400 2.340 2.400 4,850,000 11,542,080 2.3798 2.400 2.390 2.400 2.340 2.400 4,850,000 2.3798 0.84%
2017-03-23 0 2.380 2.380 2.390 2.340 2.390 2,316,000 5,496,065 2.3731 2.380 2.380 2.390 2.340 2.390 2,316,000 2.3731 0.85%
2017-03-22 0 2.360 2.360 2.370 2.330 2.410 1,977,000 4,671,035 2.3627 2.360 2.360 2.370 2.330 2.410 1,977,000 2.3627 -2.07%
2017-03-21 0 2.410 2.400 2.410 2.360 2.420 1,522,000 3,653,876 2.4007 2.410 2.400 2.410 2.360 2.420 1,522,000 2.4007 2.55%
2017-03-20 0 2.350 2.340 2.350 2.350 2.440 1,693,000 4,020,724 2.3749 2.350 2.340 2.350 2.350 2.440 1,693,000 2.3749 -2.89%
2017-03-17 0 2.420 2.400 2.420 2.330 2.450 6,135,691 14,717,793 2.3987 2.420 2.400 2.420 2.330 2.450 6,135,691 2.3987 2.98%
2017-03-16 0 2.350 2.340 2.350 2.330 2.370 1,000,390 2,344,712 2.3438 2.350 2.340 2.350 2.330 2.370 1,000,390 2.3438 0.43%
2017-03-15 0 2.340 2.320 2.340 2.280 2.350 2,604,000 6,048,470 2.3228 2.340 2.320 2.340 2.280 2.350 2,604,000 2.3228 0.43%
2017-03-14 0 2.330 2.310 2.330 2.310 2.350 1,137,000 2,644,399 2.3258 2.330 2.310 2.330 2.310 2.350 1,137,000 2.3258 0.87%
2017-03-13 0 2.310 2.310 2.320 2.310 2.370 9,684,000 22,624,053 2.3362 2.310 2.310 2.320 2.310 2.370 9,684,000 2.3362 -2.12%
2017-03-10 0 2.360 2.350 2.360 2.320 2.360 457,260 1,072,003 2.3444 2.360 2.350 2.360 2.320 2.360 457,260 2.3444 0.00%
2017-03-09 0 2.360 2.330 2.360 2.320 2.390 5,816,060 13,620,132 2.3418 2.360 2.330 2.360 2.320 2.390 5,816,060 2.3418 -1.26%
2017-03-08 0 2.390 2.380 2.390 2.370 2.440 6,476,000 15,494,200 2.3926 2.390 2.380 2.390 2.370 2.440 6,476,000 2.3926 -0.83%
2017-03-07 0 2.410 2.400 2.410 2.390 2.460 3,573,126 8,646,529 2.4199 2.410 2.400 2.410 2.390 2.460 3,573,126 2.4199 -1.23%
2017-03-06 0 2.440 2.430 2.450 2.430 2.500 4,678,000 11,478,055 2.4536 2.440 2.430 2.450 2.430 2.500 4,678,000 2.4536 -1.21%
2017-03-03 0 2.470 2.450 2.470 2.420 2.520 3,366,000 8,263,890 2.4551 2.470 2.450 2.470 2.420 2.520 3,366,000 2.4551 -1.20%
2017-03-02 0 2.500 2.480 2.500 2.460 2.600 11,935,325 29,918,142 2.5067 2.500 2.480 2.500 2.460 2.600 11,935,325 2.5067 0.00%
2017-03-01 0 2.500 2.490 2.500 2.440 2.580 3,566,000 8,986,005 2.5199 2.500 2.490 2.500 2.440 2.580 3,566,000 2.5199 -2.34%
2017-02-28 0 2.560 2.550 2.560 2.500 2.590 3,249,000 8,241,470 2.5366 2.560 2.550 2.560 2.500 2.590 3,249,000 2.5366 0.79%
2017-02-27 0 2.540 2.500 2.540 2.500 2.630 5,585,000 14,231,940 2.5482 2.540 2.500 2.540 2.500 2.630 5,585,000 2.5482 -1.17%
2017-02-24 0 2.570 2.550 2.570 2.530 2.650 6,311,740 16,248,321 2.5743 2.570 2.550 2.570 2.530 2.650 6,311,740 2.5743 -0.77%
2017-02-23 0 2.590 2.590 2.630 2.580 2.630 3,315,000 8,647,870 2.6087 2.590 2.590 2.630 2.580 2.630 3,315,000 2.6087 -1.52%
2017-02-22 0 2.630 2.600 2.630 2.580 2.650 5,605,000 14,679,110 2.6189 2.630 2.600 2.630 2.580 2.650 5,605,000 2.6189 0.38%
2017-02-21 0 2.620 2.600 2.620 2.530 2.620 8,532,260 21,917,818 2.5688 2.620 2.600 2.620 2.530 2.620 8,532,260 2.5688 0.77%
2017-02-20 0 2.600 2.580 2.600 2.500 2.630 12,510,000 32,128,345 2.5682 2.600 2.580 2.600 2.500 2.630 12,510,000 2.5682 3.17%
2017-02-17 0 2.520 2.520 2.540 2.520 2.690 22,113,000 56,813,865 2.5693 2.520 2.520 2.540 2.520 2.690 22,113,000 2.5693 -4.55%
2017-02-16 0 2.640 2.640 2.650 2.490 2.700 23,932,903 62,938,736 2.6298 2.640 2.640 2.650 2.490 2.700 23,932,903 2.6298 5.18%
2017-02-15 0 2.510 2.500 2.510 2.410 2.510 6,317,000 15,675,980 2.4816 2.510 2.500 2.510 2.410 2.510 6,317,000 2.4816 2.87%
2017-02-14 0 2.440 2.440 2.470 2.440 2.520 7,285,000 17,999,120 2.4707 2.440 2.440 2.470 2.440 2.520 7,285,000 2.4707 2.09%
2017-02-13 0 2.390 2.380 2.390 2.380 2.400 1,117,000 2,671,187 2.3914 2.390 2.380 2.390 2.380 2.400 1,117,000 2.3914 -0.42%
2017-02-10 0 2.400 2.380 2.400 2.370 2.400 1,019,260 2,432,583 2.3866 2.400 2.380 2.400 2.370 2.400 1,019,260 2.3866 0.84%
2017-02-09 0 2.380 2.360 2.380 2.360 2.390 1,011,512 2,402,238 2.3749 2.380 2.360 2.380 2.360 2.390 1,011,512 2.3749 0.00%
2017-02-08 0 2.380 2.370 2.380 2.350 2.390 516,000 1,223,120 2.3704 2.380 2.370 2.380 2.350 2.390 516,000 2.3704 0.00%
2017-02-07 0 2.380 2.380 2.390 2.360 2.430 1,198,634 2,855,448 2.3823 2.380 2.380 2.390 2.360 2.430 1,198,634 2.3823 0.00%
2017-02-06 0 2.380 2.370 2.380 2.360 2.400 502,530 1,195,297 2.3786 2.380 2.370 2.380 2.360 2.400 502,530 2.3786 0.42%
2017-02-03 0 2.370 2.370 2.390 2.360 2.410 1,785,160 4,252,525 2.3822 2.370 2.370 2.390 2.360 2.410 1,785,160 2.3822 -1.25%
2017-02-02 0 2.400 2.380 2.400 2.380 2.410 536,807 1,283,715 2.3914 2.400 2.380 2.400 2.380 2.410 536,807 2.3914 0.42%
2017-02-01 0 2.390 2.390 2.400 2.380 2.430 2,968,260 7,094,804 2.3902 2.390 2.390 2.400 2.380 2.430 2,968,260 2.3902 -0.42%
2017-01-27 0 2.400 2.390 2.400 2.380 2.410 210,016 502,368 2.3920 2.400 2.390 2.400 2.380 2.410 210,016 2.3920 -0.83%
2017-01-26 0 2.420 2.410 2.420 2.390 2.430 851,790 2,050,772 2.4076 2.420 2.410 2.420 2.390 2.430 851,790 2.4076 0.83%
2017-01-25 0 2.400 2.400 2.420 2.400 2.440 694,000 1,670,780 2.4075 2.400 2.400 2.420 2.400 2.440 694,000 2.4075 -0.83%
2017-01-24 0 2.420 2.400 2.420 2.390 2.440 10,060,000 24,278,700 2.4134 2.420 2.400 2.420 2.390 2.440 10,060,000 2.4134 0.41%
2017-01-23 0 2.410 2.390 2.410 2.380 2.410 991,000 2,376,210 2.3978 2.410 2.390 2.410 2.380 2.410 991,000 2.3978 1.26%
2017-01-20 0 2.380 2.380 2.400 2.380 2.420 1,228,513 2,947,246 2.3990 2.380 2.380 2.400 2.380 2.420 1,228,513 2.3990 -1.65%
2017-01-19 0 2.420 2.400 2.420 2.390 2.430 3,937,000 9,518,890 2.4178 2.420 2.400 2.420 2.390 2.430 3,937,000 2.4178 1.26%
2017-01-18 0 2.390 2.390 2.400 2.370 2.420 4,101,000 9,841,220 2.3997 2.390 2.390 2.400 2.370 2.420 4,101,000 2.3997 -1.24%
2017-01-17 0 2.420 2.410 2.420 2.390 2.440 4,217,000 10,181,740 2.4145 2.420 2.410 2.420 2.390 2.440 4,217,000 2.4145 0.83%
2017-01-16 0 2.400 2.380 2.400 2.360 2.400 1,065,000 2,532,250 2.3777 2.400 2.380 2.400 2.360 2.400 1,065,000 2.3777 -0.83%
2017-01-13 0 2.420 2.410 2.420 2.340 2.430 5,459,000 13,157,770 2.4103 2.420 2.410 2.420 2.340 2.430 5,459,000 2.4103 2.11%
2017-01-12 0 2.370 2.370 2.380 2.370 2.430 7,382,002 17,609,554 2.3855 2.370 2.370 2.380 2.370 2.430 7,382,002 2.3855 -2.47%
2017-01-11 0 2.430 2.410 2.430 2.360 2.440 6,416,000 15,351,305 2.3927 2.430 2.410 2.430 2.360 2.440 6,416,000 2.3927 0.00%
2017-01-10 0 2.430 2.410 2.430 2.380 2.440 9,145,260 22,065,376 2.4128 2.430 2.410 2.430 2.380 2.440 9,145,260 2.4128 0.83%
2017-01-09 0 2.410 2.400 2.410 2.370 2.470 4,204,740 10,178,120 2.4206 2.410 2.400 2.410 2.370 2.470 4,204,740 2.4206 2.55%
2017-01-06 0 2.350 2.340 2.350 2.350 2.380 4,387,495 10,384,558 2.3669 2.350 2.340 2.350 2.350 2.380 4,387,495 2.3669 -0.42%
2017-01-05 0 2.360 2.350 2.360 2.300 2.370 3,293,260 7,740,173 2.3503 2.360 2.350 2.360 2.300 2.370 3,293,260 2.3503 2.61%
2017-01-04 0 2.300 2.290 2.300 2.270 2.320 686,000 1,577,470 2.2995 2.300 2.290 2.300 2.270 2.320 686,000 2.2995 0.88%
2017-01-03 0 2.280 2.280 2.290 2.200 2.290 3,451,130 7,819,799 2.2659 2.280 2.280 2.290 2.200 2.290 3,451,130 2.2659 3.64%
2016-12-30 0 2.200 2.200 2.210 2.190 2.300 7,721,000 17,254,665 2.2348 2.200 2.200 2.210 2.190 2.300 7,721,000 2.2348 -3.51%
2016-12-29 0 2.280 2.280 2.290 2.240 2.340 2,790,000 6,386,510 2.2891 2.280 2.280 2.290 2.240 2.340 2,790,000 2.2891 -0.87%
2016-12-28 0 2.300 2.290 2.300 2.240 2.370 7,590,865 17,659,896 2.3265 2.300 2.290 2.300 2.240 2.370 7,590,865 2.3265 0.88%
2016-12-23 0 2.280 2.280 2.290 2.260 2.320 720,000 1,641,155 2.2794 2.280 2.280 2.290 2.260 2.320 720,000 2.2794 -1.30%
2016-12-22 0 2.310 2.280 2.310 2.210 2.310 3,630,000 8,218,420 2.2640 2.310 2.280 2.310 2.210 2.310 3,630,000 2.2640 2.67%
2016-12-21 0 2.250 2.230 2.250 2.220 2.270 2,237,823 5,008,468 2.2381 2.250 2.230 2.250 2.220 2.270 2,237,823 2.2381 0.45%
2016-12-20 0 2.240 2.240 2.250 2.220 2.280 1,320,000 2,964,470 2.2458 2.240 2.240 2.250 2.220 2.280 1,320,000 2.2458 -0.88%
2016-12-19 0 2.260 2.260 2.270 2.260 2.320 1,111,000 2,519,100 2.2674 2.260 2.260 2.270 2.260 2.320 1,111,000 2.2674 -1.74%
2016-12-16 0 2.300 2.280 2.300 2.280 2.340 1,353,017 3,121,352 2.3070 2.300 2.280 2.300 2.280 2.340 1,353,017 2.3070 -1.29%
2016-12-15 0 2.330 2.320 2.330 2.280 2.330 3,108,000 7,156,370 2.3026 2.330 2.320 2.330 2.280 2.330 3,108,000 2.3026 0.00%
2016-12-14 0 2.330 2.320 2.330 2.320 2.390 6,815,000 15,978,620 2.3446 2.330 2.320 2.330 2.320 2.390 6,815,000 2.3446 0.00%
2016-12-13 0 2.330 2.320 2.330 2.310 2.360 3,765,000 8,763,195 2.3275 2.330 2.320 2.330 2.310 2.360 3,765,000 2.3275 0.43%
2016-12-12 0 2.320 2.310 2.320 2.310 2.360 1,654,000 3,855,475 2.3310 2.320 2.310 2.320 2.310 2.360 1,654,000 2.3310 -0.85%
2016-12-09 0 2.340 2.320 2.340 2.300 2.350 3,439,000 7,969,265 2.3173 2.340 2.320 2.340 2.300 2.350 3,439,000 2.3173 0.43%
2016-12-08 0 2.330 2.330 2.340 2.310 2.360 2,393,140 5,581,659 2.3324 2.330 2.330 2.340 2.310 2.360 2,393,140 2.3324 -0.85%
2016-12-07 0 2.350 2.340 2.350 2.310 2.350 2,103,310 4,902,156 2.3307 2.350 2.340 2.350 2.310 2.350 2,103,310 2.3307 0.86%
2016-12-06 0 2.330 2.320 2.330 2.310 2.380 3,304,550 7,728,956 2.3389 2.330 2.320 2.330 2.310 2.380 3,304,550 2.3389 -0.43%
2016-12-05 0 2.340 2.330 2.340 2.320 2.350 1,290,000 3,012,960 2.3356 2.340 2.330 2.340 2.320 2.350 1,290,000 2.3356 0.43%
2016-12-02 0 2.330 2.330 2.340 2.300 2.380 3,307,000 7,707,350 2.3306 2.330 2.330 2.340 2.300 2.380 3,307,000 2.3306 -1.27%
2016-12-01 0 2.360 2.340 2.360 2.340 2.500 12,922,260 30,897,301 2.3910 2.360 2.340 2.360 2.340 2.500 12,922,260 2.3910 0.85%
2016-11-30 0 2.340 2.330 2.340 2.300 2.340 2,094,000 4,880,970 2.3309 2.340 2.330 2.340 2.300 2.340 2,094,000 2.3309 1.30%
2016-11-29 0 2.310 2.310 2.320 2.260 2.320 7,150,000 16,312,470 2.2815 2.310 2.310 2.320 2.260 2.320 7,150,000 2.2815 0.87%
2016-11-28 0 2.290 2.270 2.290 2.250 2.300 10,184,000 23,199,205 2.2780 2.290 2.270 2.290 2.250 2.300 10,184,000 2.2780 1.33%
2016-11-25 0 2.260 2.250 2.260 2.240 2.270 24,333,000 54,766,300 2.2507 2.260 2.250 2.260 2.240 2.270 24,333,000 2.2507 0.44%
2016-11-24 0 2.250 2.250 2.260 2.240 2.300 4,675,000 10,631,165 2.2740 2.250 2.250 2.260 2.240 2.300 4,675,000 2.2740 -1.32%
2016-11-23 0 2.280 2.260 2.280 2.260 2.300 4,963,384 11,299,948 2.2767 2.280 2.260 2.280 2.260 2.300 4,963,384 2.2767 0.44%
2016-11-22 0 2.270 2.270 2.280 2.260 2.310 12,810,000 29,237,250 2.2824 2.270 2.270 2.280 2.260 2.310 12,810,000 2.2824 -0.87%
2016-11-21 0 2.290 2.280 2.290 2.260 2.310 11,664,000 26,575,490 2.2784 2.290 2.280 2.290 2.260 2.310 11,664,000 2.2784 0.44%
2016-11-18 0 2.280 2.280 2.290 2.250 2.310 12,142,260 27,666,342 2.2785 2.280 2.280 2.290 2.250 2.310 12,142,260 2.2785 0.44%
2016-11-17 0 2.270 2.250 2.270 2.250 2.310 1,793,195 4,083,774 2.2774 2.270 2.250 2.270 2.250 2.310 1,793,195 2.2774 0.44%
2016-11-16 0 2.260 2.260 2.270 2.240 2.310 2,587,000 5,882,260 2.2738 2.260 2.260 2.270 2.240 2.310 2,587,000 2.2738 -0.44%
2016-11-15 0 2.270 2.250 2.270 2.200 2.270 1,739,000 3,913,020 2.2502 2.270 2.250 2.270 2.200 2.270 1,739,000 2.2502 0.89%
2016-11-14 0 2.250 2.240 2.250 2.240 2.330 3,593,000 8,156,420 2.2701 2.250 2.240 2.250 2.240 2.330 3,593,000 2.2701 -2.17%
2016-11-11 0 2.300 2.290 2.300 2.290 2.350 10,529,260 24,269,598 2.3050 2.300 2.290 2.300 2.290 2.350 10,529,260 2.3050 -0.86%
2016-11-10 0 2.320 2.300 2.320 2.280 2.340 2,401,000 5,553,700 2.3131 2.320 2.300 2.320 2.280 2.340 2,401,000 2.3131 0.87%
2016-11-09 0 2.300 2.280 2.300 2.270 2.340 3,874,000 8,867,380 2.2889 2.300 2.280 2.300 2.270 2.340 3,874,000 2.2889 -1.29%
2016-11-08 0 2.330 2.320 2.330 2.280 2.340 2,670,000 6,165,870 2.3093 2.330 2.320 2.330 2.280 2.340 2,670,000 2.3093 2.19%
2016-11-07 0 2.280 2.260 2.280 2.240 2.300 9,810,000 22,186,866 2.2617 2.280 2.260 2.280 2.240 2.300 9,810,000 2.2617 0.88%
2016-11-04 0 2.260 2.260 2.280 2.210 2.300 3,165,000 7,156,265 2.2611 2.260 2.260 2.280 2.210 2.300 3,165,000 2.2611 0.00%
2016-11-03 0 2.260 2.250 2.260 2.200 2.260 2,188,404 4,895,965 2.2372 2.260 2.250 2.260 2.200 2.260 2,188,404 2.2372 1.35%
2016-11-02 0 2.230 2.220 2.230 2.190 2.260 2,300,000 5,139,000 2.2343 2.230 2.220 2.230 2.190 2.260 2,300,000 2.2343 -0.45%
2016-11-01 0 2.240 2.210 2.240 2.160 2.240 16,144,000 35,509,485 2.1995 2.240 2.210 2.240 2.160 2.240 16,144,000 2.1995 0.00%
2016-10-31 0 2.240 2.240 2.250 2.160 2.260 13,527,000 29,619,720 2.1897 2.240 2.240 2.250 2.160 2.260 13,527,000 2.1897 0.00%
2016-10-28 0 2.240 2.240 2.250 2.180 2.260 9,587,008 21,133,947 2.2044 2.240 2.240 2.250 2.180 2.260 9,587,008 2.2044 0.00%
2016-10-27 0 2.240 2.220 2.240 2.190 2.250 6,005,000 13,264,010 2.2088 2.240 2.220 2.240 2.190 2.250 6,005,000 2.2088 -0.44%
2016-10-26 0 2.250 2.200 2.250 2.190 2.250 7,932,303 17,602,281 2.2191 2.250 2.200 2.250 2.190 2.250 7,932,303 2.2191 -1.32%
2016-10-25 0 2.280 2.280 2.290 2.140 2.280 14,467,000 32,105,760 2.2192 2.280 2.280 2.290 2.140 2.280 14,467,000 2.2192 0.00%
2016-10-24 0 2.280 2.260 2.280 2.250 2.320 2,693,000 6,132,730 2.2773 2.280 2.260 2.280 2.250 2.320 2,693,000 2.2773 -1.30%
2016-10-20 0 2.310 2.290 2.310 2.270 2.370 5,495,260 12,673,575 2.3063 2.310 2.290 2.310 2.270 2.370 5,495,260 2.3063 1.76%
2016-10-19 0 2.270 2.260 2.270 2.250 2.370 4,896,000 11,183,010 2.2841 2.270 2.260 2.270 2.250 2.370 4,896,000 2.2841 -3.40%
2016-10-18 0 2.350 2.320 2.360 2.260 2.400 23,167,000 54,582,180 2.3560 2.350 2.320 2.360 2.260 2.400 23,167,000 2.3560 3.07%
2016-10-17 0 2.280 2.240 2.280 2.240 2.300 2,648,965 6,008,972 2.2684 2.280 2.240 2.280 2.240 2.300 2,648,965 2.2684 -0.87%
2016-10-14 0 2.300 2.270 2.300 2.240 2.320 4,020,000 9,153,020 2.2769 2.300 2.270 2.300 2.240 2.320 4,020,000 2.2769 0.44%
2016-10-13 0 2.290 2.290 2.300 2.290 2.320 2,607,200 5,999,722 2.3012 2.290 2.290 2.300 2.290 2.320 2,607,200 2.3012 -0.43%
2016-10-12 0 2.300 2.290 2.300 2.280 2.330 2,003,885 4,591,105 2.2911 2.300 2.290 2.300 2.280 2.330 2,003,885 2.2911 -1.71%
2016-10-11 0 2.340 2.310 2.340 2.250 2.390 2,934,000 6,802,320 2.3184 2.340 2.310 2.340 2.250 2.390 2,934,000 2.3184 0.00%
2016-10-07 0 2.340 2.320 2.340 2.310 2.390 1,883,000 4,436,610 2.3561 2.340 2.320 2.340 2.310 2.390 1,883,000 2.3561 -1.27%
2016-10-06 0 2.370 2.350 2.370 2.350 2.380 4,567,760 10,795,716 2.3635 2.370 2.350 2.370 2.350 2.380 4,567,760 2.3635 -0.42%
2016-10-05 0 2.380 2.360 2.380 2.320 2.400 3,049,000 7,191,330 2.3586 2.380 2.360 2.380 2.320 2.400 3,049,000 2.3586 1.28%
2016-10-04 0 2.350 2.330 2.350 2.250 2.370 3,325,000 7,752,050 2.3314 2.350 2.330 2.350 2.250 2.370 3,325,000 2.3314 0.43%
2016-10-03 0 2.340 2.330 2.340 2.300 2.390 1,019,000 2,373,620 2.3294 2.340 2.330 2.340 2.300 2.390 1,019,000 2.3294 0.43%
2016-09-30 0 2.330 2.320 2.330 2.250 2.360 2,184,000 5,078,270 2.3252 2.330 2.320 2.330 2.250 2.360 2,184,000 2.3252 0.43%
2016-09-29 0 2.320 2.320 2.340 2.280 2.380 2,732,000 6,384,520 2.3369 2.320 2.320 2.340 2.280 2.380 2,732,000 2.3369 0.87%
2016-09-28 0 2.300 2.260 2.300 2.190 2.300 9,068,570 20,582,536 2.2697 2.300 2.260 2.300 2.190 2.300 9,068,570 2.2697 1.77%
2016-09-27 0 2.260 2.230 2.260 2.140 2.260 6,255,000 13,876,680 2.2185 2.260 2.230 2.260 2.140 2.260 6,255,000 2.2185 3.20%
2016-09-26 0 2.190 2.140 2.190 2.100 2.190 1,522,299 3,286,729 2.1591 2.190 2.140 2.190 2.100 2.190 1,522,299 2.1591 0.00%
2016-09-23 0 2.190 2.160 2.190 2.130 2.190 2,710,000 5,850,745 2.1589 2.190 2.160 2.190 2.130 2.190 2,710,000 2.1589 0.00%
2016-09-22 0 2.190 2.170 2.190 2.100 2.200 3,556,000 7,633,650 2.1467 2.190 2.170 2.190 2.100 2.200 3,556,000 2.1467 2.82%
2016-09-21 0 2.130 2.130 2.150 2.120 2.280 3,183,990 6,894,333 2.1653 2.130 2.130 2.150 2.120 2.280 3,183,990 2.1653 -3.18%
2016-09-20 0 2.200 2.140 2.200 2.110 2.200 4,255,016 9,226,306 2.1683 2.200 2.140 2.200 2.110 2.200 4,255,016 2.1683 0.92%
2016-09-19 0 2.180 2.140 2.180 2.020 2.180 1,621,130 3,480,851 2.1472 2.180 2.140 2.180 2.020 2.180 1,621,130 2.1472 -0.46%
2016-09-15 0 2.190 2.170 2.190 2.130 2.190 1,785,000 3,864,630 2.1651 2.190 2.170 2.190 2.130 2.190 1,785,000 2.1651 1.86%
2016-09-14 0 2.150 2.140 2.150 2.110 2.250 1,579,000 3,392,030 2.1482 2.150 2.140 2.150 2.110 2.250 1,579,000 2.1482 -1.38%
2016-09-13 0 2.180 2.180 2.190 2.070 2.190 2,194,130 4,732,768 2.1570 2.180 2.180 2.190 2.070 2.190 2,194,130 2.1570 2.35%
2016-09-12 0 2.130 2.130 2.150 2.120 2.280 1,328,203 2,862,864 2.1554 2.130 2.130 2.150 2.120 2.280 1,328,203 2.1554 -2.29%
2016-09-09 0 2.180 2.180 2.190 2.130 2.200 2,212,770 4,805,027 2.1715 2.180 2.180 2.190 2.130 2.200 2,212,770 2.1715 0.46%
2016-09-08 0 2.170 2.160 2.170 2.120 2.210 1,745,634 3,805,808 2.1802 2.170 2.160 2.170 2.120 2.210 1,745,634 2.1802 0.46%
2016-09-07 0 2.160 2.150 2.160 2.070 2.160 1,852,000 3,941,160 2.1281 2.160 2.150 2.160 2.070 2.160 1,852,000 2.1281 3.85%
2016-09-06 0 2.080 2.070 2.080 1.960 2.090 6,574,000 13,293,080 2.0221 2.080 2.070 2.080 1.960 2.090 6,574,000 2.0221 4.52%
2016-09-05 0 1.990 1.990 2.000 1.980 2.180 5,945,000 11,877,830 1.9980 1.990 1.990 2.000 1.980 2.180 5,945,000 1.9980 -5.24%
2016-09-02 0 2.100 2.090 2.100 2.050 2.150 1,735,756 3,630,267 2.0915 2.100 2.090 2.100 2.050 2.150 1,735,756 2.0915 -1.87%
2016-09-01 0 2.140 2.130 2.140 2.100 2.160 1,751,000 3,766,600 2.1511 2.140 2.130 2.140 2.100 2.160 1,751,000 2.1511 0.47%
2016-08-31 0 2.130 2.130 2.160 2.130 2.180 853,000 1,828,120 2.1432 2.130 2.130 2.160 2.130 2.180 853,000 2.1432 -0.47%
2016-08-30 0 2.140 2.130 2.140 2.100 2.180 598,000 1,279,740 2.1400 2.140 2.130 2.140 2.100 2.180 598,000 2.1400 -1.38%
2016-08-29 0 2.170 2.150 2.170 2.120 2.170 614,000 1,319,985 2.1498 2.170 2.150 2.170 2.120 2.170 614,000 2.1498 0.46%
2016-08-26 0 2.160 2.150 2.160 2.140 2.190 283,000 609,140 2.1524 2.160 2.150 2.160 2.140 2.190 283,000 2.1524 0.93%
2016-08-25 0 2.140 2.140 2.150 2.120 2.190 491,000 1,056,555 2.1518 2.140 2.140 2.150 2.120 2.190 491,000 2.1518 -1.38%
2016-08-24 0 2.170 2.150 2.170 2.140 2.190 524,000 1,131,260 2.1589 2.170 2.150 2.170 2.140 2.190 524,000 2.1589 0.00%
2016-08-23 0 2.170 2.160 2.170 2.150 2.210 821,000 1,782,810 2.1715 2.170 2.160 2.170 2.150 2.210 821,000 2.1715 -1.36%
2016-08-22 0 2.200 2.190 2.200 2.170 2.210 9,564,000 21,029,835 2.1989 2.200 2.190 2.200 2.170 2.210 9,564,000 2.1989 0.00%
2016-08-19 0 2.200 2.190 2.200 2.170 2.210 1,828,000 4,012,290 2.1949 2.200 2.190 2.200 2.170 2.210 1,828,000 2.1949 0.46%
2016-08-18 0 2.190 2.180 2.190 2.150 2.200 648,000 1,412,150 2.1792 2.190 2.180 2.190 2.150 2.200 648,000 2.1792 0.00%
2016-08-17 0 2.190 2.170 2.190 2.140 2.200 1,947,000 4,217,380 2.1661 2.190 2.170 2.190 2.140 2.200 1,947,000 2.1661 0.92%
2016-08-16 0 2.170 2.170 2.180 2.160 2.240 1,582,195 3,445,145 2.1774 2.170 2.170 2.180 2.160 2.240 1,582,195 2.1774 -1.81%
2016-08-15 0 2.210 2.200 2.210 2.120 2.250 1,388,000 3,025,790 2.1800 2.210 2.200 2.210 2.120 2.250 1,388,000 2.1800 0.00%
2016-08-12 0 2.210 2.200 2.210 2.180 2.240 413,000 909,235 2.2015 2.210 2.200 2.210 2.180 2.240 413,000 2.2015 0.00%
2016-08-11 0 2.210 2.200 2.210 2.160 2.210 361,000 790,820 2.1906 2.210 2.200 2.210 2.160 2.210 361,000 2.1906 2.31%
2016-08-10 0 2.160 2.150 2.160 2.160 2.250 906,770 1,977,761 2.1811 2.160 2.150 2.160 2.160 2.250 906,770 2.1811 -2.26%
2016-08-09 0 2.210 2.200 2.210 2.160 2.210 614,000 1,348,620 2.1964 2.210 2.200 2.210 2.160 2.210 614,000 2.1964 2.31%
2016-08-08 0 2.160 2.150 2.160 2.140 2.180 534,000 1,153,810 2.1607 2.160 2.150 2.160 2.140 2.180 534,000 2.1607 0.47%
2016-08-05 0 2.150 2.140 2.150 2.100 2.220 1,323,000 2,865,170 2.1657 2.150 2.140 2.150 2.100 2.220 1,323,000 2.1657 -1.83%
2016-08-04 0 2.190 2.190 2.200 2.150 2.280 3,246,000 7,106,830 2.1894 2.190 2.190 2.200 2.150 2.280 3,246,000 2.1894 -2.67%
2016-08-03 0 2.250 2.240 2.250 2.240 2.290 764,000 1,719,190 2.2502 2.250 2.240 2.250 2.240 2.290 764,000 2.2502 -0.88%
2016-08-01 0 2.270 2.250 2.270 2.250 2.290 355,000 807,130 2.2736 2.270 2.250 2.270 2.250 2.290 355,000 2.2736 -0.44%
2016-07-29 0 2.280 2.260 2.280 2.230 2.300 3,514,000 8,050,800 2.2911 2.280 2.260 2.280 2.230 2.300 3,514,000 2.2911 0.00%
2016-07-28 0 2.280 2.280 2.290 2.280 2.320 847,000 1,949,430 2.3016 2.280 2.280 2.290 2.280 2.320 847,000 2.3016 -2.98%
2016-07-27 0 2.350 2.330 2.350 2.290 2.350 4,827,504 11,183,264 2.3166 2.350 2.330 2.350 2.290 2.350 4,827,504 2.3166 0.86%
2016-07-26 0 2.330 2.310 2.330 2.240 2.330 2,443,000 5,627,780 2.3036 2.330 2.310 2.330 2.240 2.330 2,443,000 2.3036 1.75%
2016-07-25 0 2.290 2.290 2.310 2.290 2.340 1,868,000 4,322,985 2.3142 2.290 2.290 2.310 2.290 2.340 1,868,000 2.3142 -2.14%
2016-07-22 0 2.340 2.320 2.340 2.300 2.350 3,094,130 7,181,742 2.3211 2.340 2.320 2.340 2.300 2.350 3,094,130 2.3211 1.30%
2016-07-21 0 2.310 2.300 2.320 2.300 2.370 5,843,660 13,639,977 2.3341 2.310 2.300 2.320 2.300 2.370 5,843,660 2.3341 -3.75%
2016-07-20 0 2.400 2.360 2.400 2.310 2.400 3,498,447 8,179,765 2.3381 2.400 2.360 2.400 2.310 2.400 3,498,447 2.3381 1.69%
2016-07-19 0 2.360 2.330 2.360 2.320 2.370 2,046,195 4,784,532 2.3383 2.360 2.330 2.360 2.320 2.370 2,046,195 2.3383 0.85%
2016-07-18 0 2.340 2.320 2.340 2.300 2.360 2,849,000 6,649,990 2.3341 2.340 2.320 2.340 2.300 2.360 2,849,000 2.3341 0.43%
2016-07-15 0 2.330 2.310 2.330 2.300 2.380 1,772,000 4,131,040 2.3313 2.330 2.310 2.330 2.300 2.380 1,772,000 2.3313 -0.43%
2016-07-14 0 2.340 2.320 2.350 2.300 2.370 1,848,000 4,320,640 2.3380 2.340 2.320 2.350 2.300 2.370 1,848,000 2.3380 0.00%
2016-07-13 0 2.340 2.330 2.350 2.300 2.420 2,169,604 5,097,688 2.3496 2.340 2.330 2.350 2.300 2.420 2,169,604 2.3496 -2.09%
2016-07-12 0 2.390 2.380 2.400 2.300 2.420 2,013,000 4,733,300 2.3514 2.390 2.380 2.400 2.300 2.420 2,013,000 2.3514 0.84%
2016-07-11 0 2.370 2.360 2.380 2.350 2.460 1,871,000 4,495,180 2.4026 2.370 2.360 2.380 2.350 2.460 1,871,000 2.4026 -4.05%
2016-07-08 0 2.470 2.450 2.470 2.440 2.490 1,485,000 3,654,780 2.4611 2.470 2.450 2.470 2.440 2.490 1,485,000 2.4611 0.41%
2016-07-07 0 2.460 2.450 2.460 2.380 2.460 2,976,000 7,225,130 2.4278 2.460 2.450 2.460 2.380 2.460 2,976,000 2.4278 2.07%
2016-07-06 0 2.410 2.390 2.420 2.350 2.450 2,449,000 5,867,455 2.3959 2.410 2.390 2.420 2.350 2.450 2,449,000 2.3959 1.69%
2016-07-05 0 2.370 2.370 2.380 2.300 2.400 2,138,000 5,053,440 2.3636 2.370 2.370 2.380 2.300 2.400 2,138,000 2.3636 0.85%
2016-07-04 0 2.350 2.320 2.370 2.230 2.380 1,744,000 4,057,820 2.3267 2.350 2.320 2.370 2.230 2.380 1,744,000 2.3267 3.98%
2016-06-30 0 2.260 2.240 2.250 2.240 2.340 2,144,018 4,901,940 2.2863 2.260 2.240 2.250 2.240 2.340 2,144,018 2.2863 -3.42%
2016-06-29 0 2.340 2.320 2.330 2.220 2.400 3,966,130 9,123,239 2.3003 2.340 2.320 2.330 2.220 2.400 3,966,130 2.3003 -0.43%
2016-06-28 0 2.350 2.340 2.350 2.290 2.380 570,951 1,335,374 2.3389 2.350 2.340 2.350 2.290 2.380 570,951 2.3389 -0.42%
2016-06-27 0 2.360 2.350 2.360 2.300 2.370 837,260 1,958,275 2.3389 2.360 2.350 2.360 2.300 2.370 837,260 2.3389 -0.84%
2016-06-24 0 2.380 2.390 2.400 2.250 2.390 2,889,999 6,693,254 2.3160 2.380 2.390 2.400 2.250 2.390 2,889,999 2.3160 0.85%
2016-06-23 0 2.360 2.340 2.360 2.320 2.370 474,000 1,112,080 2.3462 2.360 2.340 2.360 2.320 2.370 474,000 2.3462 0.00%
2016-06-22 0 2.360 2.350 2.360 2.290 2.370 990,110 2,314,912 2.3380 2.360 2.350 2.360 2.290 2.370 990,110 2.3380 0.00%
2016-06-21 0 2.360 2.330 2.360 2.260 2.380 2,260,616 5,282,114 2.3366 2.360 2.330 2.360 2.260 2.380 2,260,616 2.3366 2.61%
2016-06-20 0 2.300 2.250 2.270 2.280 2.480 3,968,000 9,438,799 2.3787 2.300 2.250 2.270 2.280 2.480 3,968,000 2.3787 -2.54%
2016-06-17 0 2.360 2.350 2.380 2.340 2.410 10,952,092 25,936,473 2.3682 2.360 2.350 2.380 2.340 2.410 10,952,092 2.3682 -2.07%
2016-06-16 0 2.410 2.380 2.410 2.350 2.420 2,494,297 5,972,397 2.3944 2.410 2.380 2.410 2.350 2.420 2,494,297 2.3944 0.42%
2016-06-15 0 2.400 2.380 2.430 2.380 2.450 2,204,000 5,296,780 2.4033 2.400 2.380 2.430 2.380 2.450 2,204,000 2.4033 -2.04%
2016-06-14 0 2.450 2.430 2.450 2.370 2.490 3,028,600 7,318,142 2.4163 2.450 2.430 2.450 2.370 2.490 3,028,600 2.4163 -1.61%
2016-06-13 0 2.490 2.450 2.490 2.390 2.500 2,567,000 6,271,230 2.4430 2.490 2.450 2.490 2.390 2.500 2,567,000 2.4430 0.00%
2016-06-10 0 2.490 2.470 2.490 2.430 2.530 5,641,000 13,998,540 2.4816 2.490 2.470 2.490 2.430 2.530 5,641,000 2.4816 2.89%
2016-06-08 0 2.420 2.400 2.420 2.330 2.450 3,206,000 7,660,790 2.3895 2.420 2.400 2.420 2.330 2.450 3,206,000 2.3895 3.42%
2016-06-07 0 2.340 2.310 2.340 2.290 2.370 2,309,000 5,356,890 2.3200 2.340 2.310 2.340 2.290 2.370 2,309,000 2.3200 1.30%
2016-06-06 0 2.310 2.300 2.310 2.300 2.380 775,000 1,790,455 2.3103 2.310 2.300 2.310 2.300 2.380 775,000 2.3103 0.00%
2016-06-03 0 2.310 2.300 2.310 2.290 2.400 1,383,564 3,228,834 2.3337 2.310 2.300 2.310 2.290 2.400 1,383,564 2.3337 -0.86%
2016-06-02 0 2.330 2.320 2.330 2.320 2.460 774,649 1,815,538 2.3437 2.330 2.320 2.330 2.320 2.460 774,649 2.3437 -0.85%
2016-06-01 0 2.350 2.340 2.350 2.340 2.430 667,000 1,585,795 2.3775 2.350 2.340 2.350 2.340 2.430 667,000 2.3775 0.00%
2016-05-31 0 2.350 2.370 2.390 2.260 2.390 1,549,447 3,591,192 2.3177 2.350 2.370 2.390 2.260 2.390 1,549,447 2.3177 4.91%
2016-05-30 0 2.240 2.240 2.250 2.220 2.380 751,000 1,693,920 2.2556 2.240 2.240 2.250 2.220 2.380 751,000 2.2556 -2.61%
2016-05-27 0 2.300 2.290 2.300 2.290 2.300 796,000 1,828,520 2.2971 2.300 2.290 2.300 2.290 2.300 796,000 2.2971 0.00%
2016-05-26 0 2.300 2.290 2.300 2.290 2.380 951,000 2,210,550 2.3244 2.300 2.290 2.300 2.290 2.380 951,000 2.3244 0.00%
2016-05-25 0 2.300 2.290 2.300 2.290 2.350 859,000 1,983,930 2.3096 2.300 2.290 2.300 2.290 2.350 859,000 2.3096 -0.43%
2016-05-24 0 2.310 2.300 2.310 2.300 2.340 2,107,000 4,871,665 2.3121 2.310 2.300 2.310 2.300 2.340 2,107,000 2.3121 0.43%
2016-05-23 0 2.300 2.280 2.300 2.280 2.400 1,968,000 4,573,570 2.3240 2.300 2.280 2.300 2.280 2.400 1,968,000 2.3240 0.44%
2016-05-20 0 2.290 2.290 2.300 2.280 2.350 2,311,000 5,343,740 2.3123 2.290 2.290 2.300 2.280 2.350 2,311,000 2.3123 -0.87%
2016-05-19 0 2.310 2.300 2.320 2.250 2.380 1,728,000 3,996,915 2.3130 2.310 2.300 2.320 2.250 2.380 1,728,000 2.3130 -1.70%
2016-05-18 0 2.350 2.330 2.350 2.310 2.370 892,654 2,092,485 2.3441 2.350 2.330 2.350 2.310 2.370 892,654 2.3441 -0.84%
2016-05-17 0 2.370 2.370 2.380 2.300 2.380 1,798,000 4,205,310 2.3389 2.370 2.370 2.380 2.300 2.380 1,798,000 2.3389 -0.42%
2016-05-16 0 2.380 2.380 2.390 2.350 2.400 2,413,000 5,754,860 2.3849 2.380 2.380 2.390 2.350 2.400 2,413,000 2.3849 3.03%
2016-05-13 0 2.310 2.310 2.320 2.260 2.340 1,454,195 3,349,080 2.3030 2.310 2.310 2.320 2.260 2.340 1,454,195 2.3030 1.32%
2016-05-12 0 2.280 2.270 2.280 2.250 2.300 713,008 1,627,058 2.2820 2.280 2.270 2.280 2.250 2.300 713,008 2.2820 -0.87%
2016-05-11 0 2.300 2.280 2.290 2.290 2.400 423,000 977,920 2.3119 2.300 2.280 2.290 2.290 2.400 423,000 2.3119 0.00%
2016-05-10 0 2.300 2.270 2.300 2.210 2.390 428,000 978,260 2.2857 2.300 2.270 2.300 2.210 2.390 428,000 2.2857 -0.43%
2016-05-09 0 2.310 2.310 2.320 2.300 2.440 516,659 1,212,520 2.3468 2.310 2.310 2.320 2.300 2.440 516,659 2.3468 -2.53%
2016-05-06 0 2.370 2.360 2.370 2.330 2.370 951,000 2,245,990 2.3617 2.370 2.360 2.370 2.330 2.370 951,000 2.3617 2.60%
2016-05-05 0 2.310 2.300 2.310 2.290 2.370 2,192,000 5,086,520 2.3205 2.310 2.300 2.310 2.290 2.370 2,192,000 2.3205 -3.35%
2016-05-04 0 2.390 2.380 2.390 2.370 2.460 982,000 2,361,720 2.4050 2.390 2.380 2.390 2.370 2.460 982,000 2.4050 -2.85%
2016-05-03 0 2.460 2.450 2.460 2.450 2.590 3,006,409 7,495,788 2.4933 2.460 2.450 2.460 2.450 2.590 3,006,409 2.4933 -0.40%
2016-04-29 0 2.470 2.460 2.480 2.460 2.490 1,488,318 3,678,809 2.4718 2.470 2.460 2.480 2.460 2.490 1,488,318 2.4718 -0.40%
2016-04-28 0 2.480 2.460 2.480 2.440 2.490 1,032,000 2,545,080 2.4662 2.480 2.460 2.480 2.440 2.490 1,032,000 2.4662 -0.40%
2016-04-27 0 2.490 2.490 2.500 2.410 2.520 4,837,000 11,943,110 2.4691 2.490 2.490 2.500 2.410 2.520 4,837,000 2.4691 -0.40%
2016-04-26 0 2.500 2.490 2.500 2.430 2.510 2,695,421 6,673,558 2.4759 2.500 2.490 2.500 2.430 2.510 2,695,421 2.4759 0.00%
2016-04-25 0 2.500 2.490 2.500 2.480 2.590 1,972,000 4,971,955 2.5213 2.500 2.490 2.500 2.480 2.590 1,972,000 2.5213 0.81%
2016-04-22 0 2.480 2.480 2.490 2.480 2.500 846,000 2,101,810 2.4844 2.480 2.480 2.490 2.480 2.500 846,000 2.4844 -0.80%
2016-04-21 0 2.500 2.490 2.500 2.490 2.500 1,277,421 3,186,989 2.4949 2.500 2.490 2.500 2.490 2.500 1,277,421 2.4949 0.40%
2016-04-20 0 2.490 2.490 2.500 2.480 2.500 2,708,000 6,722,705 2.4825 2.490 2.490 2.500 2.480 2.500 2,708,000 2.4825 0.40%
2016-04-19 0 2.480 2.480 2.490 2.480 2.500 2,092,000 5,206,730 2.4889 2.480 2.480 2.490 2.480 2.500 2,092,000 2.4889 0.81%
2016-04-18 0 2.460 2.450 2.460 2.430 2.500 3,624,000 8,932,460 2.4648 2.460 2.450 2.460 2.430 2.500 3,624,000 2.4648 -1.20%
2016-04-15 0 2.490 2.480 2.490 2.470 2.500 2,041,263 5,074,635 2.4860 2.490 2.480 2.490 2.470 2.500 2,041,263 2.4860 0.00%
2016-04-14 0 2.490 2.490 2.500 2.470 2.510 3,144,000 7,840,760 2.4939 2.490 2.490 2.500 2.470 2.510 3,144,000 2.4939 0.00%
2016-04-13 0 2.490 2.490 2.500 2.470 2.510 5,495,990 13,669,135 2.4871 2.490 2.490 2.500 2.470 2.510 5,495,990 2.4871 0.40%
2016-04-12 0 2.480 2.470 2.480 2.420 2.500 6,482,000 15,831,495 2.4424 2.480 2.470 2.480 2.420 2.500 6,482,000 2.4424 1.22%
2016-04-11 0 2.450 2.450 2.460 2.430 2.520 5,463,000 13,421,980 2.4569 2.450 2.450 2.460 2.430 2.520 5,463,000 2.4569 0.82%
2016-04-08 0 2.430 2.420 2.430 2.420 2.450 2,147,000 5,197,985 2.4210 2.430 2.420 2.430 2.420 2.450 2,147,000 2.4210 -1.62%
2016-04-07 0 2.470 2.460 2.470 2.440 2.500 3,550,000 8,755,880 2.4664 2.470 2.460 2.470 2.440 2.500 3,550,000 2.4664 0.82%
2016-04-06 0 2.450 2.450 2.460 2.350 2.550 24,148,000 59,038,590 2.4449 2.450 2.450 2.460 2.350 2.550 24,148,000 2.4449 -2.00%
2016-04-05 0 2.500 2.500 2.510 2.400 2.520 29,409,727 71,563,797 2.4333 2.500 2.500 2.510 2.400 2.520 29,409,727 2.4333 2.46%
2016-04-01 0 2.440 2.430 2.440 2.370 2.440 10,070,000 24,199,880 2.4032 2.440 2.430 2.440 2.370 2.440 10,070,000 2.4032 5.17%
2016-03-31 0 2.320 2.320 2.330 2.220 2.330 9,532,973 21,505,195 2.2559 2.320 2.320 2.330 2.220 2.330 9,532,973 2.2559 5.94%
2016-03-30 0 2.190 2.190 2.200 2.060 2.210 13,103,764 28,276,100 2.1579 2.190 2.190 2.200 2.060 2.210 13,103,764 2.1579 5.29%
2016-03-29 0 2.080 2.060 2.080 1.930 2.090 11,148,228 22,458,781 2.0146 2.080 2.060 2.080 1.930 2.090 11,148,228 2.0146 4.52%
2016-03-24 0 1.990 1.980 2.000 1.970 2.050 3,616,461 7,210,345 1.9938 1.990 1.980 2.000 1.970 2.050 3,616,461 1.9938 0.00%
2016-03-23 0 1.990 1.980 1.990 1.950 2.020 3,520,000 6,964,460 1.9785 1.990 1.980 1.990 1.950 2.020 3,520,000 1.9785 0.00%
2016-03-22 0 1.990 1.970 2.000 1.940 2.000 4,829,000 9,486,809 1.9645 1.990 1.970 2.000 1.940 2.000 4,829,000 1.9645 0.51%
2016-03-21 0 1.980 1.940 1.990 1.900 1.990 3,627,921 7,043,396 1.9414 1.980 1.940 1.990 1.900 1.990 3,627,921 1.9414 2.06%
2016-03-18 0 1.940 1.930 1.990 1.920 1.990 5,619,633 10,913,880 1.9421 1.940 1.930 1.990 1.920 1.990 5,619,633 1.9421 -1.02%
2016-03-17 0 1.960 1.950 1.970 1.910 1.990 2,726,559 5,351,538 1.9627 1.960 1.950 1.970 1.910 1.990 2,726,559 1.9627 2.62%
2016-03-16 0 1.910 1.900 1.910 1.870 1.980 2,770,000 5,275,995 1.9047 1.910 1.900 1.910 1.870 1.980 2,770,000 1.9047 1.60%
2016-03-15 0 1.880 1.880 1.900 1.850 1.900 1,478,000 2,777,830 1.8795 1.880 1.880 1.900 1.850 1.900 1,478,000 1.8795 -0.53%
2016-03-14 0 1.890 1.880 1.890 1.880 1.990 5,537,000 10,610,453 1.9163 1.890 1.880 1.890 1.880 1.990 5,537,000 1.9163 -3.08%
2016-03-11 0 1.950 1.930 1.950 1.930 2.020 3,702,667 7,222,750 1.9507 1.950 1.930 1.950 1.930 2.020 3,702,667 1.9507 -1.02%
2016-03-10 0 1.970 1.960 1.970 1.960 2.030 1,275,000 2,516,345 1.9736 1.970 1.960 1.970 1.960 2.030 1,275,000 1.9736 -0.51%
2016-03-09 0 1.980 1.980 1.990 1.970 2.070 2,014,000 4,003,530 1.9879 1.980 1.980 1.990 1.970 2.070 2,014,000 1.9879 -2.46%
2016-03-08 0 2.030 2.030 2.040 1.960 2.040 2,669,000 5,351,000 2.0049 2.030 2.030 2.040 1.960 2.040 2,669,000 2.0049 0.00%
2016-03-07 0 2.030 2.030 2.040 2.010 2.100 3,463,000 7,075,515 2.0432 2.030 2.030 2.040 2.010 2.100 3,463,000 2.0432 -1.46%
2016-03-04 0 2.060 2.060 2.070 1.980 2.080 9,420,585 19,339,982 2.0529 2.060 2.060 2.070 1.980 2.080 9,420,585 2.0529 1.98%
2016-03-03 0 2.020 2.020 2.030 1.950 2.030 4,923,000 9,799,350 1.9905 2.020 2.020 2.030 1.950 2.030 4,923,000 1.9905 0.00%
2016-03-02 0 2.020 2.020 2.030 1.920 2.040 7,340,000 14,684,830 2.0007 2.020 2.020 2.030 1.920 2.040 7,340,000 2.0007 4.12%
2016-03-01 0 1.940 1.930 1.950 1.850 1.990 12,975,000 24,790,028 1.9106 1.940 1.930 1.950 1.850 1.990 12,975,000 1.9106 -2.51%
2016-02-29 0 1.990 1.980 2.000 1.930 2.040 6,074,000 12,052,540 1.9843 1.990 1.980 2.000 1.930 2.040 6,074,000 1.9843 -2.93%
2016-02-26 0 2.050 2.030 2.050 2.000 2.050 1,842,000 3,718,520 2.0187 2.050 2.030 2.050 2.000 2.050 1,842,000 2.0187 2.50%
2016-02-25 0 2.000 1.990 2.000 1.990 2.020 3,026,000 6,055,130 2.0010 2.000 1.990 2.000 1.990 2.020 3,026,000 2.0010 0.50%
2016-02-24 0 1.990 1.990 2.010 1.990 2.030 5,558,000 11,137,070 2.0038 1.990 1.990 2.010 1.990 2.030 5,558,000 2.0038 -1.97%
2016-02-23 0 2.030 2.020 2.030 2.000 2.090 3,563,000 7,225,790 2.0280 2.030 2.020 2.030 2.000 2.090 3,563,000 2.0280 0.50%
2016-02-22 0 2.020 2.010 2.020 2.000 2.130 4,812,000 9,774,390 2.0313 2.020 2.010 2.020 2.000 2.130 4,812,000 2.0313 -4.27%
2016-02-19 0 2.110 2.100 2.110 2.080 2.150 2,583,393 5,415,401 2.0962 2.110 2.100 2.110 2.080 2.150 2,583,393 2.0962 -1.40%
2016-02-18 0 2.140 2.130 2.140 2.130 2.200 3,893,000 8,366,460 2.1491 2.140 2.130 2.140 2.130 2.200 3,893,000 2.1491 0.94%
2016-02-17 0 2.120 2.110 2.120 2.090 2.140 5,993,000 12,705,140 2.1200 2.120 2.110 2.120 2.090 2.140 5,993,000 2.1200 0.47%
2016-02-16 0 2.110 2.150 2.160 2.090 2.170 9,303,000 19,663,600 2.1137 2.110 2.150 2.160 2.090 2.170 9,303,000 2.1137 -0.47%
2016-02-15 0 2.120 2.100 2.120 2.000 2.120 4,172,000 8,641,895 2.0714 2.120 2.100 2.120 2.000 2.120 4,172,000 2.0714 6.53%
2016-02-12 0 1.990 1.980 2.000 1.950 2.150 2,702,000 5,472,891 2.0255 1.990 1.980 2.000 1.950 2.150 2,702,000 2.0255 -5.69%
2016-02-11 0 2.110 2.100 2.110 2.060 2.280 1,845,000 3,877,950 2.1019 2.110 2.100 2.110 2.060 2.280 1,845,000 2.1019 -3.21%
2016-02-05 0 2.180 2.170 2.180 2.170 2.220 2,135,000 4,665,505 2.1852 2.180 2.170 2.180 2.170 2.220 2,135,000 2.1852 -2.24%
2016-02-04 0 2.230 2.220 2.230 2.200 2.260 2,099,000 4,691,773 2.2352 2.230 2.220 2.230 2.200 2.260 2,099,000 2.2352 0.45%
2016-02-03 0 2.220 2.210 2.220 2.180 2.260 2,788,000 6,185,808 2.2187 2.220 2.210 2.220 2.180 2.260 2,788,000 2.2187 -2.63%
2016-02-02 0 2.280 2.270 2.290 2.210 2.290 1,444,077 3,247,463 2.2488 2.280 2.270 2.290 2.210 2.290 1,444,077 2.2488 2.24%
2016-02-01 0 2.230 2.220 2.240 2.190 2.300 4,547,000 10,140,339 2.2301 2.230 2.220 2.240 2.190 2.300 4,547,000 2.2301 -1.76%
2016-01-29 0 2.270 2.260 2.280 2.240 2.310 3,702,000 8,434,560 2.2784 2.270 2.260 2.280 2.240 2.310 3,702,000 2.2784 2.25%
2016-01-28 0 2.220 2.210 2.230 2.100 2.320 6,156,000 13,575,965 2.2053 2.220 2.210 2.230 2.100 2.320 6,156,000 2.2053 -3.48%
2016-01-27 0 2.300 2.300 2.320 2.290 2.420 3,123,000 7,254,585 2.3230 2.300 2.300 2.320 2.290 2.420 3,123,000 2.3230 -1.71%
2016-01-26 0 2.340 2.330 2.380 2.280 2.390 6,681,699 15,569,883 2.3302 2.340 2.330 2.380 2.280 2.390 6,681,699 2.3302 -2.90%
2016-01-25 0 2.410 2.400 2.410 2.290 2.420 6,483,717 15,314,169 2.3619 2.410 2.400 2.410 2.290 2.420 6,483,717 2.3619 5.70%
2016-01-22 0 2.280 2.260 2.280 2.180 2.310 6,806,000 15,186,659 2.2314 2.280 2.260 2.280 2.180 2.310 6,806,000 2.2314 3.64%
2016-01-21 0 2.200 2.200 2.230 2.170 2.370 6,190,000 13,884,870 2.2431 2.200 2.200 2.230 2.170 2.370 6,190,000 2.2431 -1.79%
2016-01-20 0 2.240 2.230 2.250 2.200 2.390 6,752,482 15,155,638 2.2445 2.240 2.230 2.250 2.200 2.390 6,752,482 2.2445 -6.67%
2016-01-19 0 2.400 2.390 2.400 2.330 2.420 2,809,000 6,661,875 2.3716 2.400 2.390 2.400 2.330 2.420 2,809,000 2.3716 0.84%
2016-01-18 0 2.380 2.350 2.380 2.280 2.380 4,723,000 11,010,450 2.3312 2.380 2.350 2.380 2.280 2.380 4,723,000 2.3312 -0.83%
2016-01-15 0 2.400 2.380 2.400 2.330 2.600 3,548,000 8,639,580 2.4351 2.400 2.380 2.400 2.330 2.600 3,548,000 2.4351 -4.00%
2016-01-14 0 2.500 2.490 2.500 2.300 2.500 3,668,986 8,774,407 2.3915 2.500 2.490 2.500 2.300 2.500 3,668,986 2.3915 4.17%
2016-01-13 0 2.400 2.370 2.380 2.380 2.650 13,692,146 33,652,799 2.4578 2.400 2.370 2.380 2.380 2.650 13,692,146 2.4578 -5.14%
2016-01-12 0 2.530 2.530 2.540 2.470 2.660 6,190,000 15,890,745 2.5672 2.530 2.530 2.540 2.470 2.660 6,190,000 2.5672 2.02%
2016-01-11 0 2.480 2.470 2.480 2.330 2.490 201,314,260 491,028,316 2.4391 2.480 2.470 2.480 2.330 2.490 201,314,260 2.4391 -0.80%
2016-01-08 0 2.500 2.500 2.510 2.390 2.550 5,412,000 13,584,050 2.5100 2.500 2.500 2.510 2.390 2.550 5,412,000 2.5100 1.21%
2016-01-07 0 2.470 2.450 2.470 2.280 2.470 107,597,000 262,016,400 2.4352 2.470 2.450 2.470 2.280 2.470 107,597,000 2.4352 -1.59%
2016-01-06 0 2.510 2.500 2.520 2.450 2.560 5,102,866 12,703,086 2.4894 2.510 2.500 2.520 2.450 2.560 5,102,866 2.4894 0.80%
2016-01-05 0 2.490 2.490 2.500 2.490 2.600 3,670,195 9,252,739 2.5210 2.490 2.490 2.500 2.490 2.600 3,670,195 2.5210 -3.11%
2016-01-04 0 2.570 2.550 2.580 2.490 2.630 3,173,340 8,098,435 2.5520 2.570 2.550 2.580 2.490 2.630 3,173,340 2.5520 -1.15%
2015-12-31 0 2.600 2.600 2.610 2.530 2.680 2,223,000 5,773,280 2.5971 2.600 2.600 2.610 2.530 2.680 2,223,000 2.5971 -3.35%
2015-12-30 0 2.690 2.690 2.700 2.630 2.710 6,116,008 16,386,556 2.6793 2.690 2.690 2.700 2.630 2.710 6,116,008 2.6793 1.89%
2015-12-29 0 2.640 2.640 2.650 2.550 2.660 5,966,000 15,614,700 2.6173 2.640 2.640 2.650 2.550 2.660 5,966,000 2.6173 2.72%
2015-12-28 0 2.570 2.570 2.580 2.490 2.610 59,585,000 148,686,225 2.4954 2.570 2.570 2.580 2.490 2.610 59,585,000 2.4954 1.18%
2015-12-24 0 2.540 2.530 2.540 2.390 2.550 2,365,000 5,855,250 2.4758 2.540 2.530 2.540 2.390 2.550 2,365,000 2.4758 7.17%
2015-12-23 0 2.370 2.350 2.370 2.310 2.390 3,784,000 8,908,410 2.3542 2.370 2.350 2.370 2.310 2.390 3,784,000 2.3542 2.16%
2015-12-22 0 2.320 2.290 2.330 2.270 2.380 3,178,063 7,356,323 2.3147 2.320 2.290 2.330 2.270 2.380 3,178,063 2.3147 -0.85%
2015-12-21 0 2.340 2.340 2.350 2.280 2.380 4,570,466 10,657,684 2.3319 2.340 2.340 2.350 2.280 2.380 4,570,466 2.3319 1.74%
2015-12-18 0 2.300 2.260 2.300 2.180 2.320 5,009,467 11,390,756 2.2738 2.300 2.260 2.300 2.180 2.320 5,009,467 2.2738 1.77%
2015-12-17 0 2.260 2.240 2.260 2.210 2.280 2,324,704 5,236,509 2.2525 2.260 2.240 2.260 2.210 2.280 2,324,704 2.2525 1.80%
2015-12-16 0 2.220 2.210 2.220 2.160 2.260 5,616,008 12,233,939 2.1784 2.220 2.210 2.220 2.160 2.260 5,616,008 2.1784 2.30%
2015-12-15 0 2.170 2.160 2.170 2.160 2.230 2,916,041 6,385,977 2.1899 2.170 2.160 2.170 2.160 2.230 2,916,041 2.1899 -1.36%
2015-12-14 0 2.200 2.200 2.210 2.160 2.290 5,199,731 11,373,967 2.1874 2.200 2.200 2.210 2.160 2.290 5,199,731 2.1874 -3.93%
2015-12-11 0 2.290 2.270 2.300 2.220 2.300 1,767,000 4,016,040 2.2728 2.290 2.270 2.300 2.220 2.300 1,767,000 2.2728 -0.43%
2015-12-10 0 2.300 2.290 2.300 2.230 2.300 3,038,736 6,961,326 2.2909 2.300 2.290 2.300 2.230 2.300 3,038,736 2.2909 3.14%
2015-12-09 0 2.230 2.220 2.270 2.210 2.270 2,074,128 4,628,994 2.2318 2.230 2.220 2.270 2.210 2.270 2,074,128 2.2318 -2.19%
2015-12-08 0 2.280 2.270 2.280 2.210 2.290 2,687,506 6,037,348 2.2465 2.280 2.270 2.280 2.210 2.290 2,687,506 2.2465 0.00%
2015-12-07 0 2.280 2.270 2.280 2.270 2.330 3,402,000 7,802,380 2.2935 2.280 2.270 2.280 2.270 2.330 3,402,000 2.2935 0.88%
2015-12-04 0 2.260 2.260 2.270 2.220 2.320 3,549,400 8,047,112 2.2672 2.260 2.260 2.270 2.220 2.320 3,549,400 2.2672 -2.59%
2015-12-03 0 2.320 2.300 2.320 2.250 2.320 3,899,000 8,931,760 2.2908 2.320 2.300 2.320 2.250 2.320 3,899,000 2.2908 -0.43%
2015-12-02 0 2.330 2.310 2.330 2.260 2.330 2,401,678 5,513,967 2.2959 2.330 2.310 2.330 2.260 2.330 2,401,678 2.2959 2.19%
2015-12-01 0 2.280 2.270 2.280 2.260 2.310 2,375,564 5,447,698 2.2932 2.280 2.270 2.280 2.260 2.310 2,375,564 2.2932 -0.44%
2015-11-30 0 2.290 2.280 2.290 2.280 2.380 2,591,956 6,018,919 2.3222 2.290 2.280 2.290 2.280 2.380 2,591,956 2.3222 -4.18%
2015-11-27 0 2.390 2.380 2.390 2.340 2.460 2,149,000 5,109,655 2.3777 2.390 2.380 2.390 2.340 2.460 2,149,000 2.3777 -0.83%
2015-11-26 0 2.410 2.410 2.430 2.380 2.520 3,322,000 8,106,605 2.4403 2.410 2.410 2.430 2.380 2.520 3,322,000 2.4403 -3.60%
2015-11-25 0 2.500 2.490 2.510 2.480 2.530 1,706,433 4,268,461 2.5014 2.500 2.490 2.510 2.480 2.530 1,706,433 2.5014 -0.40%
2015-11-24 0 2.530 2.510 2.540 2.460 2.610 2,016,000 5,088,990 2.5243 2.510 2.490 2.520 2.441 2.589 2,032,064 2.5043 -2.32%
2015-11-23 0 2.590 2.570 2.590 2.500 2.600 13,480,000 34,439,055 2.5548 2.570 2.550 2.570 2.480 2.579 13,587,410 2.5346 1.57%
2015-11-20 0 2.550 2.540 2.550 2.480 2.620 10,612,000 26,878,300 2.5328 2.530 2.520 2.530 2.460 2.599 10,696,558 2.5128 -0.78%
2015-11-19 0 2.570 2.560 2.570 2.480 2.600 10,166,000 25,840,950 2.5419 2.550 2.540 2.550 2.460 2.579 10,247,004 2.5218 2.39%
2015-11-18 0 2.510 2.490 2.500 2.480 2.550 1,254,000 3,142,605 2.5061 2.490 2.470 2.480 2.460 2.530 1,263,992 2.4863 0.40%
2015-11-17 0 2.500 2.490 2.520 2.470 2.550 2,755,000 6,912,275 2.5090 2.480 2.470 2.500 2.450 2.530 2,776,952 2.4892 1.21%
2015-11-16 0 2.470 2.470 2.480 2.450 2.510 1,188,538 2,937,642 2.4716 2.450 2.450 2.460 2.431 2.490 1,198,008 2.4521 -1.59%
2015-11-13 0 2.510 2.500 2.530 2.470 2.550 2,450,000 6,175,490 2.5206 2.490 2.480 2.510 2.450 2.530 2,469,522 2.5007 -1.95%
2015-11-12 0 2.560 2.550 2.570 2.480 2.580 2,554,032 6,484,945 2.5391 2.540 2.530 2.550 2.460 2.560 2,574,383 2.5190 0.79%
2015-11-11 0 2.540 2.530 2.540 2.480 2.570 3,456,000 8,696,772 2.5164 2.520 2.510 2.520 2.460 2.550 3,483,538 2.4965 1.20%
2015-11-10 0 2.510 2.500 2.510 2.390 2.580 14,234,000 35,088,240 2.4651 2.490 2.480 2.490 2.371 2.560 14,347,418 2.4456 -2.71%
2015-11-09 0 2.580 2.570 2.580 2.570 2.610 3,600,000 9,339,180 2.5942 2.560 2.550 2.560 2.550 2.589 3,628,685 2.5737 -0.77%
2015-11-06 0 2.600 2.590 2.600 2.580 2.790 10,109,541 26,471,892 2.6185 2.579 2.570 2.579 2.560 2.768 10,190,095 2.5978 -6.14%
2015-11-05 0 2.770 2.760 2.770 2.750 2.870 3,121,048 8,676,701 2.7801 2.748 2.738 2.748 2.728 2.847 3,145,917 2.7581 -1.42%
2015-11-04 0 2.810 2.800 2.810 2.730 2.890 5,380,785 15,185,670 2.8222 2.788 2.778 2.788 2.708 2.867 5,423,660 2.7999 4.07%
2015-11-03 0 2.700 2.680 2.700 2.590 2.810 5,057,000 13,603,085 2.6900 2.679 2.659 2.679 2.570 2.788 5,097,295 2.6687 -2.17%
2015-11-02 0 2.760 2.750 2.760 2.680 2.770 3,480,000 9,435,820 2.7114 2.738 2.728 2.738 2.659 2.748 3,507,729 2.6900 -0.36%
2015-10-30 0 2.770 2.750 2.770 2.690 2.860 2,860,421 7,869,095 2.7510 2.748 2.728 2.748 2.669 2.837 2,883,213 2.7293 -2.46%
2015-10-29 0 2.840 2.810 2.840 2.780 2.910 3,332,000 9,494,110 2.8494 2.818 2.788 2.818 2.758 2.887 3,358,550 2.8268 1.43%
2015-10-28 0 2.800 2.800 2.810 2.700 3.050 11,993,000 33,679,000 2.8082 2.778 2.778 2.788 2.679 3.026 12,088,562 2.7860 -6.67%
2015-10-27 0 3.000 2.990 3.000 2.990 3.170 3,113,032 9,479,242 3.0450 2.976 2.966 2.976 2.966 3.145 3,137,837 3.0209 -4.46%
2015-10-26 0 3.140 3.130 3.170 3.130 3.250 1,994,250 6,313,647 3.1659 3.115 3.105 3.145 3.105 3.224 2,010,140 3.1409 -2.18%
2015-10-23 0 3.210 3.210 3.240 3.130 3.250 4,789,000 15,412,440 3.2183 3.185 3.185 3.214 3.105 3.224 4,827,159 3.1929 0.63%
2015-10-22 0 3.190 3.140 3.200 3.080 3.230 4,070,000 12,786,760 3.1417 3.165 3.115 3.175 3.056 3.204 4,102,430 3.1169 1.92%
2015-10-20 0 3.130 3.130 3.140 3.080 3.190 1,737,000 5,452,370 3.1390 3.105 3.105 3.115 3.056 3.165 1,750,841 3.1141 -1.26%
2015-10-19 0 3.170 3.140 3.170 3.100 3.230 1,742,000 5,487,571 3.1502 3.145 3.115 3.145 3.075 3.204 1,755,880 3.1253 0.00%
2015-10-16 0 3.170 3.160 3.170 3.160 3.360 3,592,000 11,644,250 3.2417 3.145 3.135 3.145 3.135 3.333 3,620,622 3.2161 -2.46%
2015-10-15 0 3.250 3.240 3.250 3.080 3.330 9,054,310 29,274,235 3.2332 3.224 3.214 3.224 3.056 3.304 9,126,456 3.2076 3.17%
2015-10-14 0 3.150 3.140 3.150 3.090 3.180 2,970,391 9,274,862 3.1224 3.125 3.115 3.125 3.066 3.155 2,994,059 3.0978 -0.63%
2015-10-13 0 3.170 3.170 3.180 3.100 3.270 5,757,300 18,201,242 3.1614 3.145 3.145 3.155 3.075 3.244 5,803,175 3.1364 -5.93%
2015-10-12 0 3.370 3.340 3.380 3.100 3.480 14,248,360 47,305,182 3.3200 3.343 3.314 3.353 3.075 3.452 14,361,893 3.2938 3.06%
2015-10-09 0 3.270 3.250 3.260 2.840 3.280 14,420,688 44,711,404 3.1005 3.244 3.224 3.234 2.818 3.254 14,535,594 3.0760 15.55%
2015-10-08 0 2.830 2.800 2.840 2.750 2.890 1,908,000 5,355,540 2.8069 2.808 2.778 2.818 2.728 2.867 1,923,203 2.7847 -0.35%
2015-10-07 0 2.840 2.820 2.840 2.650 2.880 7,251,128 20,348,488 2.8063 2.818 2.798 2.818 2.629 2.857 7,308,906 2.7841 7.98%
2015-10-06 0 2.630 2.620 2.630 2.620 2.760 2,067,927 5,516,079 2.6674 2.609 2.599 2.609 2.599 2.738 2,084,405 2.6464 -1.13%
2015-10-05 0 2.660 2.660 2.670 2.660 2.820 2,064,000 5,587,795 2.7073 2.639 2.639 2.649 2.639 2.798 2,080,446 2.6859 -3.62%
2015-10-02 0 2.760 2.720 2.760 2.710 2.860 1,017,720 2,804,118 2.7553 2.738 2.698 2.738 2.689 2.837 1,025,829 2.7335 1.47%
2015-09-30 0 2.720 2.690 2.720 2.650 2.750 2,326,282 6,281,850 2.7004 2.698 2.669 2.698 2.629 2.728 2,344,818 2.6790 1.87%
2015-09-29 0 2.670 2.650 2.680 2.590 2.800 3,441,709 9,245,628 2.6863 2.649 2.629 2.659 2.570 2.778 3,469,133 2.6651 -3.61%
2015-09-25 0 2.770 2.740 2.750 2.730 2.820 3,419,479 9,474,625 2.7708 2.748 2.718 2.728 2.708 2.798 3,446,726 2.7489 1.84%
2015-09-24 0 2.720 2.710 2.750 2.700 2.940 3,211,698 8,918,627 2.7769 2.698 2.689 2.728 2.679 2.917 3,237,289 2.7550 -6.53%
2015-09-23 0 2.910 2.910 2.920 2.860 3.040 2,660,159 7,741,564 2.9102 2.887 2.887 2.897 2.837 3.016 2,681,355 2.8872 -2.35%
2015-09-22 0 2.980 2.950 2.990 2.950 3.100 2,420,000 7,245,540 2.9940 2.956 2.927 2.966 2.927 3.075 2,439,283 2.9704 -0.67%
2015-09-21 0 3.000 2.920 3.000 2.900 3.040 2,970,000 8,881,000 2.9902 2.976 2.897 2.976 2.877 3.016 2,993,665 2.9666 1.35%
2015-09-18 0 2.960 2.960 3.000 2.900 3.050 5,488,299 16,376,841 2.9840 2.937 2.937 2.976 2.877 3.026 5,532,030 2.9604 -0.67%
2015-09-17 0 2.980 2.950 2.990 2.900 3.120 6,693,000 19,996,720 2.9877 2.956 2.927 2.966 2.877 3.095 6,746,331 2.9641 -0.67%
2015-09-16 0 3.000 2.990 3.020 2.650 3.070 11,349,330 32,802,740 2.8903 2.976 2.966 2.996 2.629 3.046 11,439,763 2.8674 12.36%
2015-09-15 0 2.670 2.660 2.680 2.600 2.730 3,231,000 8,696,990 2.6917 2.649 2.639 2.659 2.579 2.708 3,256,745 2.6705 -1.11%
2015-09-14 0 2.700 2.670 2.700 2.620 2.820 4,722,000 12,755,980 2.7014 2.679 2.649 2.679 2.599 2.798 4,759,625 2.6800 0.37%
2015-09-11 0 2.690 2.680 2.720 2.650 2.820 5,069,796 13,943,230 2.7503 2.669 2.659 2.698 2.629 2.798 5,110,193 2.7285 0.00%
2015-09-10 0 2.690 2.670 2.700 2.410 2.730 4,168,000 10,994,185 2.6378 2.669 2.649 2.679 2.391 2.708 4,201,211 2.6169 1.89%
2015-09-09 0 2.640 2.610 2.640 2.510 2.650 5,371,956 13,784,929 2.5661 2.619 2.589 2.619 2.490 2.629 5,414,760 2.5458 6.02%
2015-09-08 0 2.490 2.490 2.500 2.350 2.500 5,956,330 14,353,178 2.4097 2.470 2.470 2.480 2.331 2.480 6,003,791 2.3907 6.87%
2015-09-07 0 2.330 2.330 2.340 2.330 2.520 6,249,704 14,933,434 2.3895 2.312 2.312 2.322 2.312 2.500 6,299,502 2.3706 -1.69%
2015-09-04 0 2.370 2.370 2.380 2.370 2.510 4,044,000 9,763,270 2.4143 2.351 2.351 2.361 2.351 2.490 4,076,223 2.3952 -2.87%
2015-09-02 0 2.440 2.430 2.450 2.380 2.500 5,403,000 13,178,740 2.4392 2.421 2.411 2.431 2.361 2.480 5,446,052 2.4199 -5.43%
2015-09-01 0 2.580 2.550 2.580 2.460 2.620 6,532,000 16,561,930 2.5355 2.560 2.530 2.560 2.441 2.599 6,584,048 2.5155 1.18%
2015-08-31 0 2.550 2.540 2.550 2.490 2.800 8,839,330 22,536,626 2.5496 2.530 2.520 2.530 2.470 2.778 8,909,763 2.5294 -6.59%
2015-08-28 0 2.730 2.710 2.730 2.510 2.740 11,029,396 29,109,796 2.6393 2.708 2.689 2.708 2.490 2.718 11,117,280 2.6184 9.20%
2015-08-27 0 2.500 2.480 2.500 2.350 2.600 11,539,396 28,666,300 2.4842 2.480 2.460 2.480 2.331 2.579 11,631,343 2.4646 3.31%
2015-08-26 0 2.420 2.400 2.420 2.170 2.450 7,532,698 17,266,110 2.2922 2.401 2.381 2.401 2.153 2.431 7,592,719 2.2740 7.56%
2015-08-25 0 2.250 2.220 2.250 2.060 2.280 11,393,460 25,145,349 2.2070 2.232 2.202 2.232 2.044 2.262 11,484,245 2.1896 3.69%
2015-08-24 0 2.170 2.160 2.170 1.920 2.200 19,583,290 39,762,688 2.0304 2.153 2.143 2.153 1.905 2.183 19,739,332 2.0144 -1.36%
2015-08-21 0 2.200 2.200 2.230 2.180 2.320 17,176,792 38,096,540 2.2179 2.183 2.183 2.212 2.163 2.302 17,313,659 2.2004 -8.71%
2015-08-20 0 2.410 2.400 2.410 2.320 2.440 6,433,000 15,352,560 2.3865 2.391 2.381 2.391 2.302 2.421 6,484,259 2.3677 -1.23%
2015-08-19 0 2.440 2.430 2.440 2.300 2.540 10,434,698 24,997,560 2.3956 2.421 2.411 2.421 2.282 2.520 10,517,843 2.3767 -3.17%
2015-08-18 0 2.520 2.510 2.520 2.500 2.650 7,768,358 20,134,559 2.5919 2.500 2.490 2.500 2.480 2.629 7,830,257 2.5714 -3.45%
2015-08-17 0 2.610 2.600 2.610 2.560 2.790 5,788,000 15,228,410 2.6310 2.589 2.579 2.589 2.540 2.768 5,834,120 2.6102 -7.77%
2015-08-14 0 2.830 2.820 2.830 2.750 2.840 2,726,000 7,686,005 2.8195 2.808 2.798 2.808 2.728 2.818 2,747,721 2.7972 0.71%
2015-08-13 0 2.810 2.800 2.810 2.760 2.840 1,518,185 4,240,357 2.7930 2.788 2.778 2.788 2.738 2.818 1,530,282 2.7710 -0.71%
2015-08-12 0 2.830 2.810 2.830 2.750 2.900 4,221,000 11,893,685 2.8177 2.808 2.788 2.808 2.728 2.877 4,254,633 2.7955 -2.08%
2015-08-11 0 2.890 2.890 2.910 2.840 3.010 3,815,000 11,204,230 2.9369 2.867 2.867 2.887 2.818 2.986 3,845,398 2.9137 -1.70%
2015-08-10 0 2.940 2.920 2.950 2.770 3.000 3,919,956 11,452,454 2.9216 2.917 2.897 2.927 2.748 2.976 3,951,191 2.8985 4.63%
2015-08-07 0 2.810 2.800 2.810 2.680 2.820 7,768,074 21,366,126 2.7505 2.788 2.778 2.788 2.659 2.798 7,829,971 2.7288 1.81%
2015-08-06 0 2.760 2.760 2.770 2.610 2.800 4,977,063 13,679,614 2.7485 2.738 2.738 2.748 2.589 2.778 5,016,721 2.7268 0.73%
2015-08-05 0 2.740 2.710 2.750 2.650 2.750 4,720,000 12,788,510 2.7094 2.718 2.689 2.728 2.629 2.728 4,757,610 2.6880 2.24%
2015-08-04 0 2.680 2.660 2.690 2.610 2.730 5,025,912 13,482,224 2.6825 2.659 2.639 2.669 2.589 2.708 5,065,959 2.6613 -0.37%
2015-08-03 0 2.690 2.690 2.700 2.690 2.820 4,643,396 12,710,179 2.7373 2.669 2.669 2.679 2.669 2.798 4,680,395 2.7156 -5.28%
2015-07-31 0 2.840 2.810 2.850 2.790 2.980 10,411,698 30,228,719 2.9033 2.818 2.788 2.827 2.768 2.956 10,494,660 2.8804 -2.07%
2015-07-30 0 2.900 2.880 2.900 2.870 3.080 5,767,712 16,925,525 2.9345 2.877 2.857 2.877 2.847 3.056 5,813,670 2.9113 -2.03%
2015-07-29 0 2.960 2.940 2.980 2.940 3.000 6,244,503 18,546,412 2.9700 2.937 2.917 2.956 2.917 2.976 6,294,260 2.9466 0.34%
2015-07-28 0 2.950 2.930 2.950 2.800 3.060 10,126,000 29,812,415 2.9441 2.927 2.907 2.927 2.778 3.036 10,206,685 2.9209 3.87%
2015-07-27 0 2.840 2.830 2.850 2.770 3.100 11,595,765 33,759,853 2.9114 2.818 2.808 2.827 2.748 3.075 11,688,162 2.8884 -11.25%
2015-07-24 0 3.200 3.190 3.200 3.170 3.290 5,551,956 17,910,729 3.2260 3.175 3.165 3.175 3.145 3.264 5,596,195 3.2005 -3.03%
2015-07-23 0 3.300 3.280 3.290 3.280 3.410 6,241,130 20,774,112 3.3286 3.274 3.254 3.264 3.254 3.383 6,290,860 3.3023 -2.37%
2015-07-22 0 3.380 3.350 3.370 3.340 3.470 4,183,030 14,170,641 3.3876 3.353 3.324 3.343 3.314 3.443 4,216,361 3.3609 -0.59%
2015-07-21 0 3.400 3.400 3.430 3.250 3.630 35,137,030 121,781,271 3.4659 3.373 3.373 3.403 3.224 3.601 35,417,006 3.4385 2.10%
2015-07-20 0 3.330 3.320 3.330 3.290 3.530 10,761,864 36,227,733 3.3663 3.304 3.294 3.304 3.264 3.502 10,847,616 3.3397 -4.58%
2015-07-17 0 3.490 3.480 3.490 3.400 3.960 18,320,569 65,663,298 3.5841 3.462 3.452 3.462 3.373 3.929 18,466,550 3.5558 -0.29%
2015-07-16 0 3.500 3.500 3.510 3.370 3.570 11,956,015 41,345,162 3.4581 3.472 3.472 3.482 3.343 3.542 12,051,282 3.4308 -2.78%
2015-07-15 0 3.600 3.510 3.520 3.440 3.880 20,774,286 75,299,771 3.6247 3.572 3.482 3.492 3.413 3.849 20,939,818 3.5960 -4.00%
2015-07-14 0 3.750 3.680 3.700 3.620 3.980 25,894,000 97,727,690 3.7741 3.720 3.651 3.671 3.591 3.949 26,100,327 3.7443 -2.85%
2015-07-13 0 3.860 3.860 3.870 3.360 3.880 32,989,000 119,973,030 3.6368 3.829 3.829 3.839 3.333 3.849 33,251,861 3.6080 11.56%
2015-07-10 0 3.460 3.450 3.460 3.100 3.850 58,399,000 208,848,250 3.5762 3.433 3.423 3.433 3.075 3.820 58,864,331 3.5480 12.34%
2015-07-09 0 3.080 3.060 3.070 2.390 3.600 40,514,995 123,866,701 3.0573 3.056 3.036 3.046 2.371 3.572 40,837,824 3.0331 28.87%
2015-07-08 0 2.390 2.380 2.390 1.950 2.650 48,311,000 113,686,165 2.3532 2.371 2.361 2.371 1.935 2.629 48,695,948 2.3346 -15.85%
2015-07-07 0 2.840 2.800 2.820 2.710 3.300 50,302,015 152,015,302 3.0221 2.818 2.778 2.798 2.689 3.274 50,702,828 2.9982 -13.68%
2015-07-06 0 3.290 3.400 3.410 2.830 3.900 52,215,000 165,361,685 3.1669 3.264 3.373 3.383 2.808 3.869 52,631,056 3.1419 -13.65%
2015-07-03 0 3.810 3.810 3.820 3.550 3.940 27,220,000 101,335,650 3.7228 3.780 3.780 3.790 3.522 3.909 27,436,892 3.6934 -3.54%
2015-07-02 0 3.950 3.970 3.990 3.680 4.000 24,233,728 92,619,034 3.8219 3.919 3.939 3.958 3.651 3.968 24,426,825 3.7917 -1.25%
2015-06-30 0 4.000 4.020 4.060 3.650 4.140 29,353,000 112,465,875 3.8315 3.968 3.988 4.028 3.621 4.107 29,586,888 3.8012 3.36%
2015-06-29 0 3.870 3.850 3.910 3.650 4.000 20,011,077 76,860,498 3.8409 3.839 3.820 3.879 3.621 3.968 20,170,528 3.8105 -3.49%
2015-06-26 0 4.010 4.000 4.040 3.940 4.110 18,391,000 73,717,150 4.0083 3.978 3.968 4.008 3.909 4.078 18,537,542 3.9766 -2.67%
2015-06-25 0 4.120 4.120 4.130 4.090 4.300 14,110,000 58,969,135 4.1792 4.087 4.087 4.097 4.058 4.266 14,222,430 4.1462 -4.19%
2015-06-24 0 4.300 4.290 4.300 4.140 4.360 13,155,000 55,880,565 4.2479 4.266 4.256 4.266 4.107 4.326 13,259,821 4.2143 1.42%
2015-06-23 0 4.240 4.200 4.240 4.110 4.420 25,992,714 110,471,196 4.2501 4.206 4.167 4.206 4.078 4.385 26,199,827 4.2165 -0.70%
2015-06-22 0 4.270 4.270 4.280 3.940 4.310 34,159,964 139,649,658 4.0881 4.236 4.236 4.246 3.909 4.276 34,432,155 4.0558 0.00%
2015-06-19 0 4.270 4.250 4.280 4.160 4.400 14,627,280 62,175,144 4.2506 4.236 4.216 4.246 4.127 4.365 14,743,832 4.2170 -0.47%
2015-06-18 0 4.290 4.280 4.290 4.200 4.390 6,867,000 29,549,630 4.3031 4.256 4.246 4.256 4.167 4.355 6,921,717 4.2691 -0.23%
2015-06-17 0 4.300 4.260 4.300 4.190 4.490 10,422,778 44,820,931 4.3003 4.266 4.226 4.266 4.157 4.455 10,505,828 4.2663 -2.71%
2015-06-16 0 4.420 4.410 4.420 4.260 4.600 22,223,000 98,338,705 4.4251 4.385 4.375 4.385 4.226 4.564 22,400,076 4.3901 -0.67%
2015-06-15 0 4.450 4.420 4.450 4.290 4.770 17,720,255 79,217,296 4.4704 4.415 4.385 4.415 4.256 4.732 17,861,452 4.4351 -1.11%
2015-06-12 0 4.500 4.490 4.520 4.300 4.520 35,950,000 158,097,780 4.3977 4.464 4.455 4.484 4.266 4.484 36,236,454 4.3629 2.97%
2015-06-11 0 4.370 4.400 4.410 4.150 4.600 26,410,433 113,273,891 4.2890 4.335 4.365 4.375 4.117 4.564 26,620,875 4.2551 1.63%
2015-06-10 0 4.300 4.300 4.330 4.210 4.600 29,507,155 129,329,332 4.3830 4.266 4.266 4.296 4.177 4.564 29,742,272 4.3483 -6.72%
2015-06-09 0 4.610 4.600 4.620 4.460 4.920 30,774,500 141,479,470 4.5973 4.574 4.564 4.583 4.425 4.881 31,019,715 4.5610 -4.95%
2015-06-08 0 4.850 4.880 4.890 4.400 5.200 48,056,000 227,336,550 4.7307 4.812 4.841 4.851 4.365 5.159 48,438,916 4.6933 8.99%
2015-06-05 0 4.450 4.450 4.480 4.080 4.650 39,379,000 173,553,390 4.4073 4.415 4.415 4.445 4.048 4.613 39,692,777 4.3724 -1.98%
2015-06-04 0 4.540 4.540 4.570 4.440 4.700 17,899,000 81,402,290 4.5479 4.504 4.504 4.534 4.405 4.663 18,041,622 4.5119 -1.52%
2015-06-03 0 4.610 4.600 4.610 4.510 4.760 32,960,000 152,165,540 4.6167 4.574 4.564 4.574 4.474 4.722 33,222,629 4.5802 -1.91%
2015-06-02 0 4.700 4.700 4.710 4.250 4.720 42,455,000 191,416,055 4.5087 4.663 4.663 4.673 4.216 4.683 42,793,287 4.4730 7.06%
2015-06-01 0 4.390 4.390 4.400 4.250 4.420 23,721,000 103,084,123 4.3457 4.355 4.355 4.365 4.216 4.385 23,910,012 4.3113 1.86%
2015-05-29 0 4.310 4.300 4.310 4.260 4.570 27,338,000 118,785,701 4.3451 4.276 4.266 4.276 4.226 4.534 27,555,833 4.3107 -5.07%
2015-05-28 0 4.540 4.540 4.550 4.400 4.640 38,014,000 170,520,165 4.4857 4.504 4.504 4.514 4.365 4.603 38,316,900 4.4503 0.67%
2015-05-27 0 4.510 4.550 4.560 4.310 4.590 48,022,988 214,840,719 4.4737 4.474 4.514 4.524 4.276 4.554 48,405,641 4.4383 2.27%
2015-05-26 0 4.410 4.410 4.420 4.330 4.550 46,751,018 206,460,959 4.4162 4.375 4.375 4.385 4.296 4.514 47,123,536 4.3813 3.04%
2015-05-22 0 4.280 4.280 4.290 4.060 4.500 65,172,000 282,479,600 4.3344 4.246 4.246 4.256 4.028 4.464 65,691,299 4.3001 5.42%
2015-05-21 0 4.060 4.060 4.090 3.310 4.190 93,046,000 359,566,675 3.8644 4.028 4.028 4.058 3.284 4.157 93,787,402 3.8338 23.03%
2015-05-20 0 3.300 3.300 3.310 3.280 3.450 48,307,000 161,464,230 3.3425 3.274 3.274 3.284 3.254 3.423 48,691,916 3.3160 -1.79%
2015-05-19 0 3.360 3.360 3.380 3.340 3.520 56,676,000 193,363,995 3.4117 3.333 3.333 3.353 3.314 3.492 57,127,602 3.3848 -0.88%
2015-05-18 0 3.390 3.390 3.400 3.180 3.600 78,198,000 262,763,522 3.3602 3.363 3.363 3.373 3.155 3.572 78,821,092 3.3337 3.67%
2015-05-15 0 3.270 3.270 3.280 2.870 3.360 148,780,901 471,582,486 3.1696 3.244 3.244 3.254 2.847 3.333 149,966,406 3.1446 15.96%
2015-05-14 0 2.820 2.800 2.820 2.340 2.830 78,631,000 209,151,170 2.6599 2.798 2.778 2.798 2.322 2.808 79,257,542 2.6389 17.50%
2015-05-13 0 2.400 2.370 2.400 2.260 2.420 25,532,304 59,802,117 2.3422 2.381 2.351 2.381 2.242 2.401 25,735,749 2.3237 2.56%
2015-05-12 0 2.340 2.330 2.360 2.300 2.360 24,395,496 56,820,555 2.3291 2.322 2.312 2.341 2.282 2.341 24,589,882 2.3107 0.43%
2015-05-11 0 2.330 2.330 2.340 2.300 2.440 23,294,000 54,798,625 2.3525 2.312 2.312 2.322 2.282 2.421 23,479,610 2.3339 -2.51%
2015-05-08 0 2.390 2.370 2.390 2.150 2.470 670,296,000 1,479,754,038 2.2076 2.371 2.351 2.371 2.133 2.450 675,637,004 2.1902 -4.78%
2015-05-07 0 2.510 2.500 2.510 2.250 2.510 16,477,000 39,592,700 2.4029 2.490 2.480 2.490 2.232 2.490 16,608,291 2.3839 2.87%
2015-05-06 0 2.440 2.430 2.440 2.430 2.540 4,690,000 11,623,765 2.4784 2.421 2.411 2.421 2.411 2.520 4,727,371 2.4588 -2.40%
2015-05-05 0 2.500 2.490 2.500 2.470 2.570 5,371,000 13,540,090 2.5210 2.480 2.470 2.480 2.450 2.550 5,413,797 2.5010 -1.19%
2015-05-04 0 2.530 2.530 2.540 2.440 2.540 11,134,826 27,721,119 2.4896 2.510 2.510 2.520 2.421 2.520 11,223,550 2.4699 2.02%
2015-04-30 0 2.480 2.470 2.490 2.460 2.520 3,150,500 7,819,060 2.4818 2.460 2.450 2.470 2.441 2.500 3,175,604 2.4622 -0.80%
2015-04-29 0 2.500 2.490 2.500 2.480 2.580 13,811,704 34,653,889 2.5090 2.480 2.470 2.480 2.460 2.560 13,921,757 2.4892 0.81%
2015-04-28 0 2.480 2.480 2.500 2.420 2.610 7,624,000 18,885,980 2.4772 2.460 2.460 2.480 2.401 2.589 7,684,749 2.4576 -3.88%
2015-04-27 0 2.580 2.570 2.580 2.450 2.610 14,172,089 36,219,839 2.5557 2.560 2.550 2.560 2.431 2.589 14,285,014 2.5355 4.88%
2015-04-24 0 2.460 2.450 2.480 2.370 2.510 4,777,000 11,701,600 2.4496 2.441 2.431 2.460 2.351 2.490 4,815,064 2.4302 -0.40%
2015-04-23 0 2.470 2.450 2.470 2.430 2.540 5,585,780 13,892,870 2.4872 2.450 2.431 2.450 2.411 2.520 5,630,288 2.4675 -1.98%
2015-04-22 0 2.520 2.520 2.530 2.450 2.540 5,454,000 13,612,845 2.4959 2.500 2.500 2.510 2.431 2.520 5,497,458 2.4762 -0.40%
2015-04-21 0 2.530 2.520 2.540 2.430 2.570 3,599,628 9,052,949 2.5150 2.510 2.500 2.520 2.411 2.550 3,628,310 2.4951 2.02%
2015-04-20 0 2.480 2.470 2.480 2.420 2.550 9,363,000 23,126,410 2.4700 2.460 2.450 2.460 2.401 2.530 9,437,606 2.4505 -0.40%
2015-04-17 0 2.490 2.490 2.500 2.480 2.610 7,842,000 19,814,216 2.5267 2.470 2.470 2.480 2.460 2.589 7,904,486 2.5067 -3.49%
2015-04-16 0 2.580 2.570 2.580 2.540 2.650 7,841,253 20,191,930 2.5751 2.560 2.550 2.560 2.520 2.629 7,903,733 2.5547 1.98%
2015-04-15 0 2.530 2.520 2.530 2.520 2.690 7,788,000 20,120,925 2.5836 2.510 2.500 2.510 2.500 2.669 7,850,056 2.5632 -4.17%
2015-04-14 0 2.640 2.630 2.640 2.610 2.780 6,756,918 18,081,080 2.6759 2.619 2.609 2.619 2.589 2.758 6,810,758 2.6548 -2.94%
2015-04-13 0 2.720 2.720 2.730 2.690 2.910 19,027,085 52,333,090 2.7505 2.698 2.698 2.708 2.669 2.887 19,178,695 2.7287 2.64%
2015-04-10 0 2.650 2.640 2.650 2.600 2.800 7,390,000 19,655,945 2.6598 2.629 2.619 2.629 2.579 2.778 7,448,884 2.6388 0.00%
2015-04-09 0 2.650 2.640 2.650 2.620 2.900 11,677,000 32,350,210 2.7704 2.629 2.619 2.629 2.599 2.877 11,770,044 2.7485 -2.57%
2015-04-08 0 2.720 2.710 2.730 2.600 2.750 15,928,000 43,029,205 2.7015 2.698 2.689 2.708 2.579 2.728 16,054,916 2.6801 2.64%
2015-04-02 0 2.650 2.640 2.650 2.600 2.690 5,445,000 14,443,330 2.6526 2.629 2.619 2.629 2.579 2.669 5,488,386 2.6316 1.92%
2015-04-01 0 2.600 2.600 2.610 2.470 2.740 12,364,000 32,274,040 2.6103 2.579 2.579 2.589 2.450 2.718 12,462,518 2.5897 -1.14%
2015-03-31 0 2.630 2.620 2.630 2.600 2.690 4,933,000 13,023,350 2.6400 2.609 2.599 2.609 2.579 2.669 4,972,307 2.6192 0.00%
2015-03-30 0 2.630 2.630 2.650 2.590 2.740 13,383,494 35,775,019 2.6731 2.609 2.609 2.629 2.570 2.718 13,490,135 2.6519 -2.95%
2015-03-27 0 2.710 2.690 2.710 2.500 2.710 22,919,000 61,428,970 2.6803 2.689 2.669 2.689 2.480 2.689 23,101,622 2.6591 2.65%
2015-03-26 0 2.640 2.630 2.640 2.540 2.640 12,614,024 33,118,371 2.6255 2.619 2.609 2.619 2.520 2.619 12,714,534 2.6048 0.76%
2015-03-25 0 2.620 2.610 2.620 2.510 2.620 17,986,038 46,592,753 2.5905 2.599 2.589 2.599 2.490 2.599 18,129,353 2.5700 4.80%
2015-03-24 0 2.500 2.490 2.500 2.420 2.650 11,473,000 29,245,340 2.5491 2.480 2.470 2.480 2.401 2.629 11,564,418 2.5289 0.81%
2015-03-23 0 2.480 2.480 2.490 2.360 2.620 11,254,000 27,921,800 2.4811 2.460 2.460 2.470 2.341 2.599 11,343,673 2.4614 -4.25%
2015-03-20 0 2.590 2.580 2.590 2.560 2.630 3,667,180 9,533,458 2.5997 2.570 2.560 2.570 2.540 2.609 3,696,401 2.5791 -0.38%
2015-03-19 0 2.600 2.590 2.600 2.590 2.720 6,832,000 17,902,135 2.6203 2.579 2.570 2.579 2.570 2.698 6,886,438 2.5996 -2.62%
2015-03-18 0 2.670 2.660 2.670 2.600 2.700 9,998,310 26,571,589 2.6576 2.649 2.639 2.649 2.579 2.679 10,077,978 2.6366 0.38%
2015-03-17 0 2.660 2.660 2.670 2.500 2.670 9,485,000 24,722,430 2.6065 2.639 2.639 2.649 2.480 2.649 9,560,578 2.5859 1.14%
2015-03-16 0 2.630 2.630 2.640 2.590 2.680 13,144,000 34,543,765 2.6281 2.609 2.609 2.619 2.570 2.659 13,248,733 2.6073 1.15%
2015-03-13 0 2.600 2.600 2.630 2.510 2.750 16,479,000 42,961,765 2.6071 2.579 2.579 2.609 2.490 2.728 16,610,307 2.5865 -4.41%
2015-03-12 0 2.720 2.720 2.730 2.720 2.780 15,840,000 43,483,840 2.7452 2.698 2.698 2.708 2.698 2.758 15,966,215 2.7235 0.00%
2015-03-11 0 2.720 2.720 2.730 2.690 2.750 10,835,000 29,449,545 2.7180 2.698 2.698 2.708 2.669 2.728 10,921,335 2.6965 0.00%
2015-03-10 0 2.720 2.690 2.710 2.520 2.720 34,328,278 89,673,615 2.6122 2.698 2.669 2.689 2.500 2.698 34,601,810 2.5916 7.94%
2015-03-09 0 2.520 2.500 2.510 2.500 2.570 16,899,000 42,563,235 2.5187 2.500 2.480 2.490 2.480 2.550 17,033,653 2.4988 -1.18%
2015-03-06 0 2.550 2.550 2.560 2.270 2.560 8,725,000 20,992,765 2.4060 2.530 2.530 2.540 2.252 2.540 8,794,522 2.3870 11.35%
2015-03-05 0 2.290 2.300 2.310 2.200 2.310 10,514,000 23,534,120 2.2384 2.272 2.282 2.292 2.183 2.292 10,597,777 2.2207 2.69%
2015-03-04 0 2.230 2.230 2.240 2.180 2.300 5,746,000 12,836,430 2.2340 2.212 2.212 2.222 2.163 2.282 5,791,785 2.2163 2.29%
2015-03-03 0 2.180 2.190 2.200 1.940 2.220 14,254,814 29,141,289 2.0443 2.163 2.173 2.183 1.925 2.202 14,368,398 2.0282 10.66%
2015-03-02 0 1.970 1.960 1.970 1.920 1.970 4,683,000 9,093,940 1.9419 1.954 1.945 1.954 1.905 1.954 4,720,315 1.9266 2.07%
2015-02-27 0 1.930 1.930 1.950 1.890 1.950 2,450,000 4,697,490 1.9173 1.915 1.915 1.935 1.875 1.935 2,469,522 1.9022 2.66%
2015-02-26 0 1.880 1.880 1.900 1.860 1.910 6,980,000 13,109,660 1.8782 1.865 1.865 1.885 1.845 1.895 7,035,618 1.8633 -1.05%
2015-02-25 0 1.900 1.870 1.880 1.860 1.900 12,972,000 24,337,430 1.8762 1.885 1.855 1.865 1.845 1.885 13,075,363 1.8613 2.15%
2015-02-24 0 1.860 1.860 1.870 1.860 1.900 3,899,000 7,354,210 1.8862 1.845 1.845 1.855 1.845 1.885 3,930,068 1.8713 -2.11%
2015-02-23 0 1.900 1.890 1.900 1.850 1.930 4,140,278 7,840,728 1.8938 1.885 1.875 1.885 1.835 1.915 4,173,268 1.8788 0.53%
2015-02-18 0 1.890 1.880 1.900 1.810 1.900 4,397,000 8,184,295 1.8613 1.875 1.865 1.885 1.796 1.885 4,432,036 1.8466 4.42%
2015-02-17 0 1.810 1.800 1.810 1.780 1.820 2,982,000 5,370,375 1.8009 1.796 1.786 1.796 1.766 1.806 3,005,761 1.7867 0.56%
2015-02-16 0 1.800 1.780 1.800 1.730 1.810 4,580,000 8,189,370 1.7881 1.786 1.766 1.786 1.716 1.796 4,616,494 1.7739 4.05%
2015-02-13 0 1.730 1.730 1.740 1.720 1.820 1,785,000 3,127,420 1.7521 1.716 1.716 1.726 1.706 1.806 1,799,223 1.7382 -3.89%
2015-02-12 0 1.800 1.800 1.810 1.780 1.820 1,763,000 3,177,850 1.8025 1.786 1.786 1.796 1.766 1.806 1,777,048 1.7883 0.00%
2015-02-11 0 1.800 1.780 1.800 1.760 1.810 592,000 1,060,450 1.7913 1.786 1.766 1.786 1.746 1.796 596,717 1.7771 0.00%
2015-02-10 0 1.800 1.790 1.800 1.780 1.870 1,264,000 2,275,093 1.7999 1.786 1.776 1.786 1.766 1.855 1,274,072 1.7857 -2.17%
2015-02-09 0 1.840 1.810 1.830 1.780 1.870 1,724,000 3,124,565 1.8124 1.825 1.796 1.816 1.766 1.855 1,737,737 1.7981 -0.54%
2015-02-06 0 1.850 1.840 1.860 1.840 1.900 981,000 1,827,700 1.8631 1.835 1.825 1.845 1.825 1.885 988,817 1.8484 -0.54%
2015-02-05 0 1.860 1.850 1.860 1.850 1.910 2,237,000 4,166,410 1.8625 1.845 1.835 1.845 1.835 1.895 2,254,825 1.8478 -2.62%
2015-02-04 0 1.910 1.900 1.910 1.900 1.980 1,211,000 2,325,320 1.9202 1.895 1.885 1.895 1.885 1.964 1,220,649 1.9050 0.53%
2015-02-03 0 1.900 1.890 1.900 1.880 1.930 801,278 1,527,649 1.9065 1.885 1.875 1.885 1.865 1.915 807,663 1.8914 1.06%
2015-02-02 0 1.880 1.860 1.880 1.840 1.930 1,498,000 2,803,415 1.8714 1.865 1.845 1.865 1.825 1.915 1,509,936 1.8566 -1.57%
2015-01-30 0 1.910 1.890 1.910 1.820 1.940 1,075,000 2,030,025 1.8884 1.895 1.875 1.895 1.806 1.925 1,083,566 1.8735 -1.04%
2015-01-29 0 1.930 1.930 1.950 1.860 1.970 2,250,000 4,325,070 1.9223 1.915 1.915 1.935 1.845 1.954 2,267,928 1.9071 3.76%
2015-01-28 0 1.860 1.840 1.860 1.820 1.870 296,000 548,020 1.8514 1.845 1.825 1.845 1.806 1.855 298,359 1.8368 0.54%
2015-01-27 0 1.850 1.840 1.850 1.840 1.910 681,000 1,265,970 1.8590 1.835 1.825 1.835 1.825 1.895 686,426 1.8443 0.00%
2015-01-26 0 1.850 1.840 1.860 1.830 1.890 591,000 1,098,765 1.8592 1.835 1.825 1.845 1.816 1.875 595,709 1.8445 1.09%
2015-01-23 0 1.830 1.810 1.840 1.810 1.900 1,481,000 2,738,850 1.8493 1.816 1.796 1.825 1.796 1.885 1,492,801 1.8347 -2.14%
2015-01-22 0 1.870 1.860 1.870 1.810 1.890 4,043,000 7,415,820 1.8342 1.855 1.845 1.855 1.796 1.875 4,075,215 1.8197 2.19%
2015-01-21 0 1.830 1.820 1.830 1.800 1.830 1,528,000 2,762,720 1.8081 1.816 1.806 1.816 1.786 1.816 1,540,175 1.7938 0.00%
2015-01-20 0 1.830 1.820 1.840 1.800 1.870 1,385,000 2,526,370 1.8241 1.816 1.806 1.825 1.786 1.855 1,396,036 1.8097 -1.08%
2015-01-19 0 1.850 1.850 1.860 1.770 1.920 1,047,000 1,947,510 1.8601 1.835 1.835 1.845 1.756 1.905 1,055,343 1.8454 -3.14%
2015-01-16 0 1.910 1.900 1.920 1.890 1.930 2,007,407 3,806,343 1.8961 1.895 1.885 1.905 1.875 1.915 2,023,402 1.8812 -0.52%
2015-01-15 0 1.920 1.910 1.940 1.890 1.950 1,060,309 2,032,293 1.9167 1.905 1.895 1.925 1.875 1.935 1,068,758 1.9015 0.52%
2015-01-14 0 1.910 1.900 1.910 1.870 1.960 2,054,000 3,931,360 1.9140 1.895 1.885 1.895 1.855 1.945 2,070,367 1.8989 2.14%
2015-01-13 0 1.870 1.860 1.870 1.800 1.890 5,224,341 9,611,571 1.8398 1.855 1.845 1.855 1.786 1.875 5,265,969 1.8252 -2.60%
2015-01-12 0 1.920 1.910 1.920 1.900 1.990 3,104,000 5,978,960 1.9262 1.905 1.895 1.905 1.885 1.974 3,128,733 1.9110 -2.54%
2015-01-09 0 1.970 1.960 1.970 1.960 2.010 2,128,000 4,233,630 1.9895 1.954 1.945 1.954 1.945 1.994 2,144,956 1.9738 -1.01%
2015-01-08 0 1.990 1.990 2.000 1.970 2.000 2,734,000 5,448,450 1.9928 1.974 1.974 1.984 1.954 1.984 2,755,785 1.9771 1.53%
2015-01-07 0 1.960 1.960 1.970 1.960 2.000 1,841,111 3,658,381 1.9871 1.945 1.945 1.954 1.945 1.984 1,855,781 1.9713 -1.51%
2015-01-06 0 1.990 1.980 2.000 1.970 2.010 2,203,976 4,384,208 1.9892 1.974 1.964 1.984 1.954 1.994 2,221,538 1.9735 -0.50%
2015-01-05 0 2.000 1.990 2.000 1.970 2.040 4,146,814 8,274,964 1.9955 1.984 1.974 1.984 1.954 2.024 4,179,856 1.9797 0.50%
2015-01-02 0 1.990 1.990 2.000 1.970 2.060 2,497,000 5,013,660 2.0079 1.974 1.974 1.984 1.954 2.044 2,516,896 1.9920 1.02%
2014-12-31 0 1.970 1.970 2.000 1.970 2.000 545,000 1,085,100 1.9910 1.954 1.954 1.984 1.954 1.984 549,343 1.9753 -1.50%
2014-12-30 0 2.000 1.980 2.000 1.970 2.030 1,646,000 3,279,777 1.9926 1.984 1.964 1.984 1.954 2.014 1,659,116 1.9768 0.00%
2014-12-29 0 2.000 2.000 2.020 1.900 2.050 5,024,834 9,974,752 1.9851 1.984 1.984 2.004 1.885 2.034 5,064,873 1.9694 -2.44%
2014-12-24 0 2.050 2.040 2.050 2.010 2.100 1,987,000 4,051,970 2.0392 2.034 2.024 2.034 1.994 2.083 2,002,833 2.0231 0.99%
2014-12-23 0 2.030 2.020 2.030 2.010 2.120 1,770,000 3,607,940 2.0384 2.014 2.004 2.014 1.994 2.103 1,784,104 2.0223 -2.40%
2014-12-22 0 2.080 2.060 2.090 2.040 2.300 4,504,272 9,324,097 2.0701 2.064 2.044 2.073 2.024 2.282 4,540,163 2.0537 1.46%
2014-12-19 0 2.050 2.050 2.080 2.000 2.110 2,195,000 4,514,890 2.0569 2.034 2.034 2.064 1.984 2.093 2,212,490 2.0406 -1.44%
2014-12-18 0 2.080 2.040 2.080 2.000 2.150 3,983,000 8,301,775 2.0843 2.064 2.024 2.064 1.984 2.133 4,014,737 2.0678 0.00%
2014-12-17 0 2.080 2.080 2.100 2.060 2.180 4,119,000 8,713,765 2.1155 2.064 2.064 2.083 2.044 2.163 4,151,821 2.0988 -6.31%
2014-12-16 0 2.220 2.200 2.230 2.130 2.250 9,471,000 20,662,110 2.1816 2.202 2.183 2.212 2.113 2.232 9,546,466 2.1644 -0.45%
2014-12-15 0 2.230 2.230 2.240 2.200 2.250 2,972,000 6,625,030 2.2291 2.212 2.212 2.222 2.183 2.232 2,995,681 2.2115 0.00%
2014-12-12 0 2.230 2.220 2.230 2.200 2.260 2,196,862 4,879,163 2.2210 2.212 2.202 2.212 2.183 2.242 2,214,367 2.2034 -1.76%
2014-12-11 0 2.270 2.250 2.270 2.200 2.270 2,320,000 5,145,680 2.2180 2.252 2.232 2.252 2.183 2.252 2,338,486 2.2004 0.89%
2014-12-10 0 2.250 2.250 2.270 2.170 2.290 3,097,000 6,885,250 2.2232 2.232 2.232 2.252 2.153 2.272 3,121,677 2.2056 2.27%
2014-12-09 0 2.200 2.190 2.200 2.110 2.270 3,707,000 8,142,030 2.1964 2.183 2.173 2.183 2.093 2.252 3,736,538 2.1790 -3.51%
2014-12-08 0 2.280 2.280 2.300 2.270 2.360 3,097,000 7,124,090 2.3003 2.262 2.262 2.282 2.252 2.341 3,121,677 2.2821 -1.30%
2014-12-05 0 2.310 2.310 2.320 2.290 2.350 6,585,000 15,209,755 2.3098 2.292 2.292 2.302 2.272 2.331 6,637,470 2.2915 -1.70%
2014-12-04 0 2.350 2.340 2.350 2.340 2.440 2,608,000 6,177,800 2.3688 2.331 2.322 2.331 2.322 2.421 2,628,781 2.3501 -2.89%
2014-12-03 0 2.420 2.420 2.430 2.420 2.460 3,626,000 8,852,760 2.4415 2.401 2.401 2.411 2.401 2.441 3,654,892 2.4222 -1.63%
2014-12-02 0 2.460 2.450 2.460 2.420 2.490 2,086,000 5,112,575 2.4509 2.441 2.431 2.441 2.401 2.470 2,102,622 2.4315 2.07%
2014-12-01 0 2.410 2.400 2.410 2.400 2.470 2,661,000 6,417,490 2.4117 2.391 2.381 2.391 2.381 2.450 2,682,203 2.3926 -2.82%
2014-11-28 0 2.480 2.480 2.490 2.470 2.550 4,011,000 9,997,780 2.4926 2.460 2.460 2.470 2.450 2.530 4,042,960 2.4729 -1.98%
2014-11-27 0 2.530 2.530 2.550 2.480 2.580 5,408,000 13,695,605 2.5325 2.510 2.510 2.530 2.460 2.560 5,451,092 2.5125 -1.56%
2014-11-26 0 2.570 2.560 2.570 2.510 2.570 5,711,000 14,573,322 2.5518 2.550 2.540 2.550 2.490 2.550 5,756,506 2.5316 1.58%
2014-11-25 0 2.530 2.530 2.540 2.500 2.560 4,548,364 11,545,776 2.5384 2.510 2.510 2.520 2.480 2.540 4,584,606 2.5184 -0.39%
2014-11-24 0 2.540 2.540 2.550 2.480 2.610 7,341,912 18,875,473 2.5709 2.520 2.520 2.530 2.460 2.589 7,400,413 2.5506 3.25%
2014-11-21 0 2.460 2.460 2.490 2.460 2.510 2,977,456 7,405,453 2.4872 2.441 2.441 2.470 2.441 2.490 3,001,181 2.4675 -0.40%
2014-11-20 0 2.470 2.460 2.480 2.450 2.530 2,816,607 6,978,461 2.4776 2.450 2.441 2.460 2.431 2.510 2,839,050 2.4580 -1.59%
2014-11-19 0 2.510 2.510 2.520 2.460 2.540 1,426,000 3,565,040 2.5000 2.490 2.490 2.500 2.441 2.520 1,437,363 2.4803 -1.95%
2014-11-18 0 2.560 2.530 2.570 2.500 2.610 3,460,000 8,803,650 2.5444 2.540 2.510 2.550 2.480 2.589 3,487,570 2.5243 2.40%
2014-11-17 0 2.500 2.490 2.500 2.400 2.580 4,931,200 12,440,594 2.5228 2.480 2.470 2.480 2.381 2.560 4,970,492 2.5029 -0.40%
2014-11-14 0 2.510 2.500 2.510 2.440 2.560 5,433,445 13,632,644 2.5090 2.490 2.480 2.490 2.421 2.540 5,476,739 2.4892 -3.83%
2014-11-13 0 2.610 2.600 2.610 2.590 2.650 2,425,000 6,351,365 2.6191 2.589 2.579 2.589 2.570 2.629 2,444,323 2.5984 0.00%
2014-11-12 0 2.610 2.600 2.610 2.530 2.620 2,582,000 6,703,425 2.5962 2.589 2.579 2.589 2.510 2.599 2,602,574 2.5757 0.77%
2014-11-11 0 2.590 2.570 2.590 2.520 2.590 4,209,000 10,810,890 2.5685 2.570 2.550 2.570 2.500 2.570 4,242,538 2.5482 1.57%
2014-11-10 0 2.550 2.550 2.560 2.460 2.580 5,854,000 14,978,925 2.5588 2.530 2.530 2.540 2.441 2.560 5,900,645 2.5385 4.51%
2014-11-07 0 2.440 2.420 2.440 2.400 2.500 2,105,000 5,114,030 2.4295 2.421 2.401 2.421 2.381 2.480 2,121,773 2.4103 -0.81%
2014-11-06 0 2.460 2.460 2.470 2.450 2.530 5,981,365 14,865,947 2.4854 2.441 2.441 2.450 2.431 2.510 6,029,025 2.4657 -2.38%
2014-11-05 0 2.520 2.510 2.520 2.460 2.570 5,721,900 14,365,894 2.5107 2.500 2.490 2.500 2.441 2.550 5,767,493 2.4908 0.00%
2014-11-04 0 2.520 2.510 2.520 2.500 2.640 15,044,800 38,961,836 2.5897 2.500 2.490 2.500 2.480 2.619 15,164,679 2.5692 -1.18%
2014-11-03 0 2.550 2.540 2.550 2.470 2.570 7,417,000 18,814,295 2.5366 2.530 2.520 2.530 2.450 2.550 7,476,100 2.5166 3.24%
2014-10-31 0 2.470 2.450 2.480 2.410 2.590 12,133,002 30,045,844 2.4764 2.450 2.431 2.460 2.391 2.570 12,229,679 2.4568 3.35%
2014-10-30 0 2.390 2.380 2.390 2.380 2.430 4,069,792 9,747,568 2.3951 2.371 2.361 2.371 2.361 2.411 4,102,221 2.3762 -1.24%
2014-10-29 0 2.420 2.410 2.420 2.340 2.440 5,802,000 14,018,240 2.4161 2.401 2.391 2.401 2.322 2.421 5,848,231 2.3970 2.11%
2014-10-28 0 2.370 2.370 2.400 2.370 2.460 6,037,960 14,496,934 2.4010 2.351 2.351 2.381 2.351 2.441 6,086,071 2.3820 -2.47%
2014-10-27 0 2.430 2.420 2.430 2.360 2.460 3,238,000 7,853,780 2.4255 2.411 2.401 2.411 2.341 2.441 3,263,801 2.4063 0.00%
2014-10-24 0 2.430 2.420 2.430 2.340 2.440 4,294,000 10,370,680 2.4152 2.411 2.401 2.411 2.322 2.421 4,328,215 2.3961 2.97%
2014-10-23 0 2.360 2.320 2.360 2.260 2.430 5,376,000 12,712,006 2.3646 2.341 2.302 2.341 2.242 2.411 5,418,837 2.3459 1.29%
2014-10-22 0 2.330 2.310 2.330 2.260 2.350 5,302,938 12,241,371 2.3084 2.312 2.292 2.312 2.242 2.331 5,345,192 2.2902 4.02%
2014-10-21 0 2.240 2.230 2.250 2.200 2.370 9,313,680 21,083,732 2.2637 2.222 2.212 2.232 2.183 2.351 9,387,893 2.2458 -3.45%
2014-10-20 0 2.320 2.320 2.330 2.250 2.390 4,886,000 11,317,850 2.3164 2.302 2.302 2.312 2.232 2.371 4,924,932 2.2981 0.00%
2014-10-17 0 2.320 2.310 2.320 2.300 2.450 8,046,616 18,979,972 2.3588 2.302 2.292 2.302 2.282 2.431 8,110,732 2.3401 -3.73%
2014-10-16 0 2.410 2.400 2.420 2.370 2.480 4,151,000 10,043,195 2.4195 2.391 2.381 2.401 2.351 2.460 4,184,076 2.4003 0.00%
2014-10-15 0 2.410 2.410 2.430 2.410 2.530 3,424,000 8,474,172 2.4749 2.391 2.391 2.411 2.391 2.510 3,451,283 2.4554 -5.49%
2014-10-14 0 2.550 2.530 2.550 2.510 2.580 2,305,000 5,873,730 2.5483 2.530 2.510 2.530 2.490 2.560 2,323,367 2.5281 1.59%
2014-10-13 0 2.510 2.500 2.510 2.490 2.570 4,321,697 10,880,010 2.5175 2.490 2.480 2.490 2.470 2.550 4,356,133 2.4976 -1.18%
2014-10-10 0 2.540 2.540 2.560 2.510 2.600 5,797,000 14,810,520 2.5549 2.520 2.520 2.540 2.490 2.579 5,843,191 2.5347 -2.68%
2014-10-09 0 2.610 2.600 2.610 2.570 2.690 7,174,000 18,695,140 2.6060 2.589 2.579 2.589 2.550 2.669 7,231,163 2.5854 3.16%
2014-10-08 0 2.530 2.520 2.530 2.500 2.600 4,303,000 10,953,365 2.5455 2.510 2.500 2.510 2.480 2.579 4,337,287 2.5254 -1.56%
2014-10-07 0 2.570 2.560 2.570 2.450 2.600 5,189,000 13,178,960 2.5398 2.550 2.540 2.550 2.431 2.579 5,230,347 2.5197 2.39%
2014-10-06 0 2.510 2.500 2.510 2.480 2.550 2,388,000 5,993,950 2.5100 2.490 2.480 2.490 2.460 2.530 2,407,028 2.4902 0.80%
2014-10-03 0 2.490 2.480 2.490 2.360 2.540 3,816,921 9,401,508 2.4631 2.470 2.460 2.470 2.341 2.520 3,847,335 2.4436 2.05%
2014-09-30 0 2.440 2.430 2.440 2.340 2.540 6,849,225 16,732,627 2.4430 2.421 2.411 2.421 2.322 2.520 6,903,800 2.4237 2.52%
2014-09-29 0 2.380 2.370 2.380 2.320 2.490 4,526,990 10,882,465 2.4039 2.361 2.351 2.361 2.302 2.470 4,563,062 2.3849 -4.80%
2014-09-26 0 2.500 2.490 2.500 2.470 2.730 5,701,990 14,656,444 2.5704 2.480 2.470 2.480 2.450 2.708 5,747,424 2.5501 -8.42%
2014-09-25 0 2.730 2.700 2.730 2.690 2.870 3,750,235 10,284,988 2.7425 2.708 2.679 2.708 2.669 2.847 3,780,117 2.7208 1.49%
2014-09-24 0 2.690 2.680 2.700 2.680 2.730 811,000 2,190,370 2.7008 2.669 2.659 2.679 2.659 2.708 817,462 2.6795 0.00%
2014-09-23 0 2.690 2.680 2.700 2.680 2.750 1,595,000 4,328,300 2.7137 2.669 2.659 2.679 2.659 2.728 1,607,709 2.6922 -1.47%
2014-09-22 0 2.730 2.710 2.730 2.690 2.780 2,885,000 7,843,710 2.7188 2.708 2.689 2.708 2.669 2.758 2,907,988 2.6973 -1.80%
2014-09-19 0 2.780 2.740 2.780 2.640 2.810 6,291,000 17,374,270 2.7618 2.758 2.718 2.758 2.619 2.788 6,341,127 2.7399 1.83%
2014-09-18 0 2.730 2.730 2.760 2.690 2.760 3,186,000 8,674,460 2.7227 2.708 2.708 2.738 2.669 2.738 3,211,386 2.7012 -1.80%
2014-09-17 0 2.780 2.760 2.780 2.710 2.820 3,898,000 10,790,661 2.7683 2.758 2.738 2.758 2.689 2.798 3,929,060 2.7464 1.09%
2014-09-16 0 2.750 2.740 2.770 2.740 2.840 1,705,000 4,709,756 2.7623 2.728 2.718 2.748 2.718 2.818 1,718,586 2.7405 -0.36%
2014-09-15 0 2.760 2.770 2.780 2.750 2.840 2,996,000 8,336,965 2.7827 2.738 2.748 2.758 2.728 2.818 3,019,873 2.7607 -1.08%
2014-09-12 0 2.790 2.770 2.790 2.770 2.860 3,699,000 10,431,305 2.8200 2.768 2.748 2.768 2.748 2.837 3,728,474 2.7977 -1.41%
2014-09-11 0 2.830 2.800 2.830 2.800 2.880 2,283,000 6,474,280 2.8359 2.808 2.778 2.808 2.778 2.857 2,301,191 2.8134 1.80%
2014-09-10 0 2.780 2.770 2.780 2.700 2.800 143,417,000 394,422,680 2.7502 2.758 2.748 2.758 2.679 2.778 144,559,765 2.7284 -0.71%
2014-09-08 0 2.800 2.790 2.820 2.760 2.850 1,362,000 3,805,590 2.7941 2.778 2.768 2.798 2.738 2.827 1,372,853 2.7720 -0.71%
2014-09-05 0 2.820 2.810 2.830 2.800 2.870 3,943,000 11,138,090 2.8248 2.798 2.788 2.808 2.778 2.847 3,974,418 2.8024 -1.40%
2014-09-04 0 2.860 2.840 2.870 2.840 2.890 1,854,000 5,315,590 2.8671 2.837 2.818 2.847 2.818 2.867 1,868,773 2.8444 -1.04%
2014-09-03 0 2.890 2.860 2.900 2.810 2.900 3,950,874 11,360,895 2.8755 2.867 2.837 2.877 2.788 2.877 3,982,355 2.8528 0.00%
2014-09-02 0 2.890 2.890 2.900 2.810 2.900 3,122,000 8,925,860 2.8590 2.867 2.867 2.877 2.788 2.877 3,146,876 2.8364 -0.34%
2014-09-01 0 2.900 2.890 2.900 2.810 2.910 3,030,000 8,735,695 2.8831 2.877 2.867 2.877 2.788 2.887 3,054,143 2.8603 0.35%
2014-08-29 0 2.890 2.870 2.900 2.820 2.930 94,913,596 265,989,376 2.8024 2.867 2.847 2.877 2.798 2.907 95,669,880 2.7803 0.70%
2014-08-28 0 2.870 2.850 2.870 2.800 2.930 2,520,000 7,224,200 2.8667 2.847 2.827 2.847 2.778 2.907 2,540,080 2.8441 -1.03%
2014-08-27 0 2.900 2.890 2.910 2.880 2.920 1,442,000 4,182,700 2.9006 2.877 2.867 2.887 2.857 2.897 1,453,490 2.8777 0.00%
2014-08-26 0 2.900 2.890 2.900 2.870 2.930 2,421,000 7,028,210 2.9030 2.877 2.867 2.877 2.847 2.907 2,440,291 2.8801 -0.68%
2014-08-25 0 2.920 2.910 2.920 2.880 2.950 2,975,000 8,666,210 2.9130 2.897 2.887 2.897 2.857 2.927 2,998,705 2.8900 1.04%
2014-08-22 0 2.890 2.880 2.900 2.750 2.910 5,702,000 16,367,580 2.8705 2.867 2.857 2.877 2.728 2.887 5,747,434 2.8478 5.09%
2014-08-21 0 2.750 2.750 2.770 2.670 2.770 5,670,000 15,385,720 2.7135 2.728 2.728 2.748 2.649 2.748 5,715,179 2.6921 2.23%
2014-08-20 0 2.690 2.680 2.690 2.680 2.830 5,171,000 14,151,790 2.7368 2.669 2.659 2.669 2.659 2.808 5,212,203 2.7151 -3.24%
2014-08-19 0 2.780 2.770 2.780 2.750 2.850 6,864,000 19,065,770 2.7776 2.758 2.748 2.758 2.728 2.827 6,918,693 2.7557 -2.11%
2014-08-18 0 2.840 2.840 2.850 2.830 2.950 4,286,000 12,459,220 2.9070 2.818 2.818 2.827 2.808 2.927 4,320,151 2.8840 -2.41%
2014-08-15 0 2.910 2.900 2.920 2.860 2.950 6,721,959 19,642,675 2.9222 2.887 2.877 2.897 2.837 2.927 6,775,520 2.8991 0.69%
2014-08-14 0 2.890 2.890 2.900 2.750 2.910 12,783,011 36,594,700 2.8628 2.867 2.867 2.877 2.728 2.887 12,884,868 2.8401 5.47%
2014-08-13 0 2.740 2.730 2.740 2.640 2.740 7,530,000 20,370,480 2.7052 2.718 2.708 2.718 2.619 2.718 7,590,000 2.6839 2.24%
2014-08-12 0 2.680 2.670 2.680 2.610 2.700 5,308,000 14,184,010 2.6722 2.659 2.649 2.659 2.589 2.679 5,350,295 2.6511 1.13%
2014-08-11 0 2.650 2.640 2.650 2.420 2.700 14,881,000 38,829,160 2.6093 2.629 2.619 2.629 2.401 2.679 14,999,574 2.5887 9.96%
2014-08-08 0 2.410 2.400 2.410 2.380 2.420 700,000 1,677,480 2.3964 2.391 2.381 2.391 2.361 2.401 705,578 2.3775 0.42%
2014-08-07 0 2.400 2.390 2.400 2.350 2.460 2,091,000 5,044,720 2.4126 2.381 2.371 2.381 2.331 2.441 2,107,661 2.3935 -2.83%
2014-08-06 0 2.470 2.450 2.470 2.370 2.480 1,550,650 3,772,142 2.4326 2.450 2.431 2.450 2.351 2.460 1,563,006 2.4134 2.49%
2014-08-05 0 2.410 2.400 2.410 2.380 2.420 455,000 1,092,780 2.4017 2.391 2.381 2.391 2.361 2.401 458,625 2.3827 -0.41%
2014-08-04 0 2.420 2.400 2.420 2.320 2.430 851,495 2,036,998 2.3923 2.401 2.381 2.401 2.302 2.411 858,280 2.3733 1.26%
2014-08-01 0 2.390 2.360 2.390 2.310 2.440 1,183,495 2,814,458 2.3781 2.371 2.341 2.371 2.292 2.421 1,192,925 2.3593 0.00%
2014-07-31 0 2.390 2.360 2.400 2.320 2.430 2,803,000 6,636,600 2.3677 2.371 2.341 2.381 2.302 2.411 2,825,335 2.3490 -1.65%
2014-07-30 0 2.430 2.430 2.460 2.430 2.480 1,406,000 3,456,715 2.4585 2.411 2.411 2.441 2.411 2.460 1,417,203 2.4391 -3.19%
2014-07-29 0 2.510 2.490 2.530 2.450 2.530 1,433,606 3,577,004 2.4951 2.490 2.470 2.510 2.431 2.510 1,445,029 2.4754 1.62%
2014-07-28 0 2.470 2.450 2.470 2.420 2.500 1,171,000 2,865,020 2.4466 2.450 2.431 2.450 2.401 2.480 1,180,331 2.4273 1.23%
2014-07-25 0 2.440 2.430 2.460 2.400 2.500 2,307,000 5,661,030 2.4538 2.421 2.411 2.441 2.381 2.480 2,325,382 2.4345 -1.21%
2014-07-24 0 2.470 2.470 2.480 2.400 2.520 964,000 2,378,420 2.4672 2.450 2.450 2.460 2.381 2.500 971,681 2.4477 2.07%
2014-07-23 0 2.420 2.410 2.420 2.410 2.490 1,623,000 3,969,220 2.4456 2.401 2.391 2.401 2.391 2.470 1,635,932 2.4263 -1.63%
2014-07-22 0 2.460 2.450 2.460 2.420 2.480 1,665,000 4,096,440 2.4603 2.441 2.431 2.441 2.401 2.460 1,678,267 2.4409 -1.20%
2014-07-21 0 2.490 2.480 2.490 2.450 2.510 1,097,000 2,727,820 2.4866 2.470 2.460 2.470 2.431 2.490 1,105,741 2.4670 1.22%
2014-07-18 0 2.460 2.450 2.470 2.450 2.530 530,000 1,313,960 2.4792 2.441 2.431 2.450 2.431 2.510 534,223 2.4596 -1.99%
2014-07-17 0 2.510 2.490 2.510 2.460 2.530 1,096,000 2,760,080 2.5183 2.490 2.470 2.490 2.441 2.510 1,104,733 2.4984 -0.40%
2014-07-16 0 2.520 2.510 2.520 2.510 2.550 1,660,000 4,199,790 2.5300 2.500 2.490 2.500 2.490 2.530 1,673,227 2.5100 0.40%
2014-07-15 0 2.510 2.490 2.510 2.500 2.540 1,679,000 4,208,020 2.5063 2.490 2.470 2.490 2.480 2.520 1,692,378 2.4865 -0.40%
2014-07-14 0 2.520 2.510 2.530 2.510 2.550 1,124,000 2,836,320 2.5234 2.500 2.490 2.510 2.490 2.530 1,132,956 2.5035 0.00%
2014-07-11 0 2.520 2.500 2.520 2.500 2.520 2,373,000 5,941,680 2.5039 2.500 2.480 2.500 2.480 2.500 2,391,908 2.4841 -0.40%
2014-07-10 0 2.530 2.510 2.530 2.490 2.550 6,054,334 15,232,775 2.5160 2.510 2.490 2.510 2.470 2.530 6,102,576 2.4961 4.12%
2014-07-09 0 2.430 2.420 2.430 2.410 2.490 2,405,000 5,933,425 2.4671 2.411 2.401 2.411 2.391 2.470 2,424,163 2.4476 0.00%
2014-07-08 0 2.430 2.410 2.440 2.340 2.480 3,494,000 8,430,710 2.4129 2.411 2.391 2.421 2.322 2.460 3,521,841 2.3938 -2.80%
2014-07-07 0 2.500 2.480 2.500 2.470 2.530 620,000 1,543,980 2.4903 2.480 2.460 2.480 2.450 2.510 624,940 2.4706 0.00%
2014-07-04 0 2.500 2.480 2.500 2.460 2.540 1,530,000 3,818,970 2.4961 2.480 2.460 2.480 2.441 2.520 1,542,191 2.4763 -0.40%
2014-07-03 0 2.510 2.500 2.510 2.490 2.530 1,608,000 4,019,540 2.4997 2.490 2.480 2.490 2.470 2.510 1,620,813 2.4800 0.80%
2014-07-02 0 2.490 2.470 2.480 2.460 2.510 2,479,988 6,168,271 2.4872 2.470 2.450 2.460 2.441 2.490 2,499,749 2.4676 -1.19%
2014-06-30 0 2.520 2.520 2.530 2.490 2.540 1,949,000 4,906,060 2.5172 2.500 2.500 2.510 2.470 2.520 1,964,530 2.4973 -1.18%
2014-06-27 0 2.550 2.540 2.550 2.460 2.570 8,264,000 20,917,660 2.5312 2.530 2.520 2.530 2.441 2.550 8,329,849 2.5112 3.66%
2014-06-26 0 2.460 2.460 2.470 2.390 2.540 11,159,300 27,681,864 2.4806 2.441 2.441 2.450 2.371 2.520 11,248,219 2.4610 2.93%
2014-06-25 0 2.390 2.390 2.400 2.390 2.440 2,250,334 5,430,704 2.4133 2.371 2.371 2.381 2.371 2.421 2,268,265 2.3942 -0.83%
2014-06-24 0 2.410 2.400 2.410 2.400 2.450 3,733,000 9,055,260 2.4257 2.391 2.381 2.391 2.381 2.431 3,762,745 2.4066 0.42%
2014-06-23 0 2.400 2.390 2.400 2.370 2.430 2,316,295 5,566,922 2.4034 2.381 2.371 2.381 2.351 2.411 2,334,752 2.3844 0.84%
2014-06-20 0 2.380 2.380 2.400 2.350 2.400 3,094,859 7,372,585 2.3822 2.361 2.361 2.381 2.331 2.381 3,119,519 2.3634 2.59%
2014-06-19 0 2.320 2.320 2.350 2.300 2.400 2,528,000 5,996,030 2.3718 2.302 2.302 2.331 2.282 2.381 2,548,143 2.3531 -2.52%
2014-06-18 0 2.380 2.380 2.400 2.350 2.430 2,606,000 6,217,460 2.3858 2.361 2.361 2.381 2.331 2.411 2,626,765 2.3670 0.85%
2014-06-17 0 2.360 2.330 2.360 2.330 2.440 3,401,000 8,115,620 2.3862 2.341 2.312 2.341 2.312 2.421 3,428,100 2.3674 -0.42%
2014-06-16 0 2.370 2.350 2.370 2.360 2.460 3,309,000 7,984,510 2.4130 2.351 2.331 2.351 2.341 2.441 3,335,367 2.3939 -0.42%
2014-06-13 0 2.380 2.370 2.380 2.230 2.400 4,309,000 10,098,160 2.3435 2.361 2.351 2.361 2.212 2.381 4,343,335 2.3250 5.31%
2014-06-12 0 2.260 2.260 2.270 2.210 2.350 6,147,000 14,101,670 2.2941 2.242 2.242 2.252 2.193 2.331 6,195,980 2.2759 3.67%
2014-06-11 0 2.180 2.180 2.190 2.140 2.190 2,363,000 5,118,820 2.1662 2.163 2.163 2.173 2.123 2.173 2,381,829 2.1491 2.35%
2014-06-10 0 2.130 2.130 2.140 2.120 2.160 993,694 2,129,954 2.1435 2.113 2.113 2.123 2.103 2.143 1,001,612 2.1265 0.00%
2014-06-09 0 2.130 2.120 2.130 2.070 2.170 1,800,000 3,837,380 2.1319 2.113 2.103 2.113 2.054 2.153 1,814,343 2.1150 1.91%
2014-06-06 0 2.090 2.080 2.090 1.990 2.090 2,030,000 4,177,415 2.0578 2.073 2.064 2.073 1.974 2.073 2,046,175 2.0416 3.98%
2014-06-05 0 2.010 1.990 2.020 1.970 2.040 1,032,700 2,072,146 2.0065 1.994 1.974 2.004 1.954 2.024 1,040,929 1.9907 0.00%
2014-06-04 0 2.010 1.990 2.010 1.950 2.060 1,548,792 3,062,621 1.9774 1.994 1.974 1.994 1.935 2.044 1,561,133 1.9618 1.01%
2014-06-03 0 1.990 1.990 2.000 1.990 2.150 1,705,000 3,484,193 2.0435 1.974 1.974 1.984 1.974 2.133 1,718,586 2.0274 -2.45%
2014-05-30 0 2.040 2.030 2.040 2.000 2.090 2,674,000 5,403,961 2.0209 2.024 2.014 2.024 1.984 2.073 2,695,307 2.0050 0.49%
2014-05-29 0 2.030 2.020 2.030 1.860 2.030 5,967,990 11,769,462 1.9721 2.014 2.004 2.014 1.845 2.014 6,015,544 1.9565 9.14%
2014-05-28 0 1.860 1.850 1.860 1.850 1.890 1,481,000 2,762,251 1.8651 1.845 1.835 1.845 1.835 1.875 1,492,801 1.8504 -0.53%
2014-05-27 0 1.870 1.860 1.870 1.850 1.900 512,000 956,520 1.8682 1.855 1.845 1.855 1.835 1.885 516,080 1.8534 0.00%
2014-05-26 0 1.870 1.870 1.890 1.860 1.920 876,000 1,646,495 1.8796 1.855 1.855 1.875 1.845 1.905 882,980 1.8647 -1.06%
2014-05-23 0 1.890 1.890 1.910 1.840 1.910 1,720,347 3,241,629 1.8843 1.875 1.875 1.895 1.825 1.895 1,734,055 1.8694 0.00%
2014-05-22 0 1.890 1.860 1.890 1.830 1.910 1,485,000 2,788,660 1.8779 1.875 1.845 1.875 1.816 1.895 1,496,833 1.8630 0.00%
2014-05-21 0 1.890 1.880 1.890 1.850 1.960 2,062,000 3,915,405 1.8988 1.875 1.865 1.875 1.835 1.945 2,078,430 1.8838 2.16%
2014-05-20 0 1.850 1.840 1.860 1.840 1.890 1,730,000 3,224,820 1.8641 1.835 1.825 1.845 1.825 1.875 1,743,785 1.8493 1.09%
2014-05-19 0 1.830 1.820 1.830 1.800 1.920 1,676,000 3,102,590 1.8512 1.816 1.806 1.816 1.786 1.905 1,689,355 1.8366 -3.17%
2014-05-16 0 1.890 1.880 1.890 1.850 1.930 1,775,000 3,357,300 1.8914 1.875 1.865 1.875 1.835 1.915 1,789,143 1.8765 -1.05%
2014-05-15 0 1.910 1.900 1.910 1.820 1.940 7,421,000 14,046,660 1.8928 1.895 1.885 1.895 1.806 1.925 7,480,131 1.8779 6.11%
2014-05-14 0 1.800 1.790 1.800 1.740 1.890 10,772,000 19,366,390 1.7978 1.786 1.776 1.786 1.726 1.875 10,857,833 1.7836 -5.26%
2014-05-13 0 1.900 1.880 1.890 1.880 2.120 8,074,528 15,777,009 1.9539 1.885 1.865 1.875 1.865 2.103 8,138,867 1.9385 -8.21%
2014-05-12 0 2.070 2.060 2.070 2.020 2.190 2,282,000 4,841,540 2.1216 2.054 2.044 2.054 2.004 2.173 2,300,183 2.1048 -2.82%
2014-05-09 0 2.130 2.120 2.150 2.060 2.150 1,762,528 3,732,853 2.1179 2.113 2.103 2.133 2.044 2.133 1,776,572 2.1012 -0.47%
2014-05-08 0 2.140 2.140 2.160 2.130 2.270 1,071,000 2,363,760 2.2071 2.123 2.123 2.143 2.113 2.252 1,079,534 2.1896 -5.31%
2014-05-07 0 2.260 2.230 2.260 2.230 2.350 1,697,848 3,842,904 2.2634 2.242 2.212 2.242 2.212 2.331 1,711,377 2.2455 0.44%
2014-05-05 0 2.250 2.230 2.240 2.180 2.330 3,479,000 7,818,945 2.2475 2.232 2.212 2.222 2.163 2.312 3,506,721 2.2297 -3.85%
2014-05-02 0 2.340 2.340 2.350 2.330 2.400 307,000 723,900 2.3580 2.322 2.322 2.331 2.312 2.381 309,446 2.3393 -2.09%
2014-04-30 0 2.390 2.360 2.390 2.310 2.440 1,315,324 3,096,900 2.3545 2.371 2.341 2.371 2.292 2.421 1,325,805 2.3359 -0.83%
2014-04-29 0 2.410 2.390 2.400 2.340 2.420 2,046,224 4,870,183 2.3801 2.391 2.371 2.381 2.322 2.401 2,062,529 2.3613 1.69%
2014-04-28 0 2.370 2.350 2.380 2.350 2.470 1,081,324 2,573,890 2.3803 2.351 2.331 2.361 2.331 2.450 1,089,940 2.3615 -1.66%
2014-04-25 0 2.410 2.410 2.430 2.410 2.490 2,138,000 5,197,100 2.4308 2.391 2.391 2.411 2.391 2.470 2,155,036 2.4116 -2.43%
2014-04-24 0 2.470 2.450 2.470 2.400 2.480 3,381,000 8,274,590 2.4474 2.450 2.431 2.450 2.381 2.460 3,407,940 2.4280 2.92%
2014-04-23 0 2.400 2.390 2.400 2.380 2.500 2,046,000 4,917,230 2.4033 2.381 2.371 2.381 2.361 2.480 2,062,303 2.3843 -2.04%
2014-04-22 0 2.450 2.410 2.450 2.400 2.480 3,340,000 8,109,650 2.4280 2.431 2.391 2.431 2.381 2.460 3,366,614 2.4088 -1.21%
2014-04-17 0 2.480 2.460 2.480 2.400 2.590 3,081,000 7,630,850 2.4767 2.460 2.441 2.460 2.381 2.570 3,105,550 2.4572 0.40%
2014-04-16 0 2.470 2.440 2.490 2.410 2.500 2,620,556 6,438,535 2.4569 2.450 2.421 2.470 2.391 2.480 2,641,437 2.4375 -0.80%
2014-04-15 0 2.490 2.490 2.500 2.490 2.620 2,790,000 7,044,305 2.5248 2.470 2.470 2.480 2.470 2.599 2,812,231 2.5049 -4.23%
2014-04-14 0 2.600 2.590 2.600 2.550 2.620 2,291,000 5,932,040 2.5893 2.579 2.570 2.579 2.530 2.599 2,309,255 2.5688 -0.76%
2014-04-11 0 2.620 2.610 2.620 2.580 2.650 1,474,000 3,855,500 2.6157 2.599 2.589 2.599 2.560 2.629 1,485,745 2.5950 -1.50%
2014-04-10 0 2.660 2.640 2.680 2.500 2.700 17,860,000 47,194,680 2.6425 2.639 2.619 2.659 2.480 2.679 18,002,311 2.6216 6.83%
2014-04-09 0 2.490 2.500 2.520 2.470 2.530 1,496,000 3,751,600 2.5078 2.470 2.480 2.500 2.450 2.510 1,507,920 2.4879 0.40%
2014-04-08 0 2.480 2.470 2.500 2.470 2.560 1,631,000 4,079,480 2.5012 2.460 2.450 2.480 2.450 2.540 1,643,996 2.4814 -2.75%
2014-04-07 0 2.550 2.540 2.560 2.470 2.620 2,117,000 5,417,677 2.5591 2.530 2.520 2.540 2.450 2.599 2,133,869 2.5389 0.39%
2014-04-04 0 2.540 2.530 2.560 2.440 2.660 3,626,000 9,203,010 2.5381 2.520 2.510 2.540 2.421 2.639 3,654,892 2.5180 -2.31%
2014-04-03 0 2.600 2.600 2.610 2.480 2.610 5,750,000 14,674,070 2.5520 2.579 2.579 2.589 2.460 2.589 5,795,817 2.5318 4.42%
2014-04-02 0 2.490 2.470 2.490 2.420 2.510 2,330,000 5,774,430 2.4783 2.470 2.450 2.470 2.401 2.490 2,348,566 2.4587 2.47%
2014-04-01 0 2.430 2.410 2.430 2.390 2.450 819,000 1,974,890 2.4113 2.411 2.391 2.411 2.371 2.431 825,526 2.3923 0.00%
2014-03-31 0 2.430 2.410 2.430 2.370 2.490 2,721,000 6,548,320 2.4066 2.411 2.391 2.411 2.351 2.470 2,742,681 2.3876 0.00%
2014-03-28 0 2.430 2.410 2.440 2.370 2.480 3,718,000 9,005,030 2.4220 2.411 2.391 2.421 2.351 2.460 3,747,625 2.4029 0.83%
2014-03-27 0 2.410 2.380 2.420 2.220 2.440 5,175,000 11,942,410 2.3077 2.391 2.361 2.401 2.202 2.421 5,216,235 2.2895 4.33%
2014-03-26 0 2.310 2.330 2.340 2.300 2.450 3,063,797 7,281,054 2.3765 2.292 2.312 2.322 2.282 2.431 3,088,210 2.3577 -4.15%
2014-03-25 0 2.410 2.410 2.420 2.410 2.500 3,006,000 7,369,880 2.4517 2.391 2.391 2.401 2.391 2.480 3,029,952 2.4323 -5.12%
2014-03-24 0 2.540 2.520 2.550 2.470 2.580 2,471,852 6,251,373 2.5290 2.520 2.500 2.530 2.450 2.560 2,491,548 2.5090 1.20%
2014-03-21 0 2.510 2.530 2.540 2.410 2.540 2,901,000 7,127,990 2.4571 2.490 2.510 2.520 2.391 2.520 2,924,116 2.4377 2.03%
2014-03-20 0 2.460 2.440 2.480 2.400 2.480 2,159,000 5,256,415 2.4347 2.441 2.421 2.460 2.381 2.460 2,176,203 2.4154 -0.40%
2014-03-19 0 2.470 2.460 2.480 2.460 2.540 1,264,000 3,151,480 2.4933 2.450 2.441 2.460 2.441 2.520 1,274,072 2.4735 -0.40%
2014-03-18 0 2.480 2.470 2.480 2.470 2.550 1,585,000 3,956,810 2.4964 2.460 2.450 2.460 2.450 2.530 1,597,629 2.4767 -1.20%
2014-03-17 0 2.510 2.490 2.510 2.450 2.590 1,959,000 4,912,840 2.5078 2.490 2.470 2.490 2.431 2.570 1,974,610 2.4880 0.80%
2014-03-14 0 2.490 2.470 2.490 2.440 2.550 2,399,000 5,971,085 2.4890 2.470 2.450 2.470 2.421 2.530 2,418,116 2.4693 -0.40%
2014-03-13 0 2.500 2.470 2.510 2.450 2.550 1,943,000 4,859,460 2.5010 2.480 2.450 2.490 2.431 2.530 1,958,482 2.4812 0.00%
2014-03-12 0 2.500 2.500 2.520 2.500 2.650 3,517,000 8,962,138 2.5482 2.480 2.480 2.500 2.480 2.629 3,545,024 2.5281 -3.85%
2014-03-11 0 2.600 2.580 2.600 2.550 2.640 1,924,000 4,984,690 2.5908 2.579 2.560 2.579 2.530 2.619 1,939,331 2.5703 -0.76%
2014-03-10 0 2.620 2.600 2.620 2.510 2.650 4,526,731 11,745,902 2.5948 2.599 2.579 2.599 2.490 2.629 4,562,801 2.5743 1.55%
2014-03-07 0 2.580 2.580 2.590 2.520 2.640 5,196,000 13,384,460 2.5759 2.560 2.560 2.570 2.500 2.619 5,237,402 2.5556 0.39%
2014-03-06 0 2.570 2.560 2.570 2.500 2.650 3,079,000 7,880,940 2.5596 2.550 2.540 2.550 2.480 2.629 3,103,534 2.5393 0.78%
2014-03-05 0 2.550 2.540 2.580 2.510 2.600 4,776,000 12,130,406 2.5399 2.530 2.520 2.560 2.490 2.579 4,814,056 2.5198 -1.92%
2014-03-04 0 2.600 2.600 2.610 2.580 2.660 4,703,491 12,265,558 2.6078 2.579 2.579 2.589 2.560 2.639 4,740,969 2.5871 0.00%
2014-03-03 0 2.600 2.590 2.620 2.590 2.700 6,190,000 16,325,925 2.6375 2.579 2.570 2.599 2.570 2.679 6,239,323 2.6166 -2.99%
2014-02-28 0 2.680 2.640 2.690 2.620 2.730 5,811,000 15,534,690 2.6733 2.659 2.619 2.669 2.599 2.708 5,857,303 2.6522 0.00%
2014-02-27 0 2.680 2.670 2.680 2.650 2.780 8,976,000 24,071,330 2.6817 2.659 2.649 2.659 2.629 2.758 9,047,522 2.6605 -3.94%
2014-02-26 0 2.790 2.770 2.780 2.630 2.810 6,501,000 17,654,680 2.7157 2.768 2.748 2.758 2.609 2.788 6,552,801 2.6942 5.68%
2014-02-25 0 2.640 2.620 2.640 2.590 2.840 17,612,000 47,769,490 2.7123 2.619 2.599 2.619 2.570 2.818 17,752,335 2.6909 2.33%
2014-02-24 0 2.580 2.560 2.580 2.560 2.670 3,818,000 9,985,850 2.6155 2.560 2.540 2.560 2.540 2.649 3,848,422 2.5948 -2.64%
2014-02-21 0 2.650 2.600 2.640 2.570 2.700 5,340,000 13,973,559 2.6168 2.629 2.579 2.619 2.550 2.679 5,382,550 2.5961 -0.38%
2014-02-20 0 2.660 2.660 2.670 2.500 2.790 19,022,000 50,720,694 2.6664 2.639 2.639 2.649 2.480 2.768 19,173,570 2.6453 6.83%
2014-02-19 0 2.490 2.480 2.490 2.460 2.880 23,211,520 60,617,396 2.6115 2.470 2.460 2.470 2.441 2.857 23,396,472 2.5909 -11.39%
2014-02-18 0 2.810 2.800 2.810 2.390 3.090 42,056,000 116,342,780 2.7664 2.788 2.778 2.788 2.371 3.066 42,391,108 2.7445 26.58%
2014-02-17 1 - - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2014-02-14 1 - - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2014-02-13 1 - - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2014-02-12 1 - - - - - 0 0 - 2.202 - - - - 0 - 0.00%
2014-02-11 1 2.220 2.210 2.220 2.170 2.320 3,238,000 7,267,560 2.2445 2.202 2.193 2.202 2.153 2.302 3,263,801 2.2267 2.30%
2014-02-10 0 2.170 2.170 2.180 2.080 2.180 1,734,000 3,716,050 2.1431 2.153 2.153 2.163 2.064 2.163 1,747,817 2.1261 4.33%
2014-02-07 0 2.080 2.060 2.080 2.050 2.120 700,642 1,461,426 2.0858 2.064 2.044 2.064 2.034 2.103 706,225 2.0693 -1.42%
2014-02-06 0 2.110 2.090 2.120 2.060 2.120 1,329,000 2,783,080 2.0941 2.093 2.073 2.103 2.044 2.103 1,339,590 2.0776 2.93%
2014-02-05 0 2.050 2.040 2.080 2.020 2.180 2,988,000 6,183,150 2.0693 2.034 2.024 2.064 2.004 2.163 3,011,809 2.0530 -5.09%
2014-02-04 0 2.160 2.120 2.160 2.070 2.170 4,026,000 8,588,890 2.1334 2.143 2.103 2.143 2.054 2.153 4,058,080 2.1165 2.86%
2014-01-30 0 2.100 2.100 2.110 2.040 2.120 1,518,000 3,181,190 2.0956 2.083 2.083 2.093 2.024 2.103 1,530,096 2.0791 0.48%
2014-01-29 0 2.090 2.080 2.090 2.030 2.140 2,824,000 5,920,210 2.0964 2.073 2.064 2.073 2.014 2.123 2,846,502 2.0798 2.96%
2014-01-28 0 2.030 2.020 2.030 2.000 2.060 2,677,000 5,415,040 2.0228 2.014 2.004 2.014 1.984 2.044 2,698,331 2.0068 0.00%
2014-01-27 0 2.030 2.020 2.030 1.990 2.120 6,858,000 13,916,220 2.0292 2.014 2.004 2.014 1.974 2.103 6,912,645 2.0132 -6.45%
2014-01-24 0 2.170 2.150 2.170 2.100 2.300 6,930,000 15,303,410 2.2083 2.153 2.133 2.153 2.083 2.282 6,985,219 2.1908 2.36%
2014-01-23 0 2.120 2.120 2.140 2.060 2.170 3,677,000 7,767,880 2.1126 2.103 2.103 2.123 2.044 2.153 3,706,299 2.0959 1.44%
2014-01-22 0 2.090 2.080 2.090 2.070 2.150 3,119,000 6,541,920 2.0974 2.073 2.064 2.073 2.054 2.133 3,143,853 2.0809 -1.42%
2014-01-21 0 2.120 2.110 2.130 2.100 2.140 2,415,000 5,108,810 2.1154 2.103 2.093 2.113 2.083 2.123 2,434,243 2.0987 -0.93%
2014-01-20 0 2.140 2.120 2.140 2.070 2.240 3,816,000 8,113,300 2.1261 2.123 2.103 2.123 2.054 2.222 3,846,406 2.1093 -3.60%
2014-01-17 0 2.220 2.210 2.230 2.090 2.280 4,250,000 9,223,322 2.1702 2.202 2.193 2.212 2.073 2.262 4,283,865 2.1530 5.21%
2014-01-16 0 2.110 2.100 2.110 2.070 2.140 2,823,000 5,935,400 2.1025 2.093 2.083 2.093 2.054 2.123 2,845,494 2.0859 0.48%
2014-01-15 0 2.100 2.090 2.100 2.080 2.150 1,218,000 2,561,460 2.1030 2.083 2.073 2.083 2.064 2.133 1,227,705 2.0864 -0.94%
2014-01-14 0 2.120 2.110 2.120 2.070 2.130 1,975,000 4,143,939 2.0982 2.103 2.093 2.103 2.054 2.113 1,990,737 2.0816 -1.40%
2014-01-13 0 2.150 2.140 2.170 2.090 2.210 1,966,000 4,200,200 2.1364 2.133 2.123 2.153 2.073 2.193 1,981,665 2.1195 -2.27%
2014-01-10 0 2.200 2.170 2.210 2.130 2.380 10,452,000 22,911,420 2.1921 2.183 2.153 2.193 2.113 2.361 10,535,283 2.1747 -4.35%
2014-01-09 0 2.300 2.290 2.300 2.150 2.320 5,071,000 11,400,190 2.2481 2.282 2.272 2.282 2.133 2.302 5,111,406 2.2303 1.32%
2014-01-08 0 2.270 2.250 2.270 2.190 2.380 4,487,000 10,179,290 2.2686 2.252 2.232 2.252 2.173 2.361 4,522,753 2.2507 -3.81%
2014-01-07 0 2.360 2.350 2.360 2.180 2.380 10,414,000 23,690,440 2.2749 2.341 2.331 2.341 2.163 2.361 10,496,980 2.2569 8.26%
2014-01-06 0 2.180 2.170 2.200 2.150 2.240 2,797,000 6,119,120 2.1877 2.163 2.153 2.183 2.133 2.222 2,819,287 2.1704 0.00%
2014-01-03 0 2.180 2.170 2.180 2.150 2.240 1,802,000 3,951,630 2.1929 2.163 2.153 2.163 2.133 2.222 1,816,359 2.1756 -1.80%
2014-01-02 0 2.220 2.210 2.230 2.090 2.250 4,343,000 9,589,850 2.2081 2.202 2.193 2.212 2.073 2.232 4,377,606 2.1907 4.23%
2013-12-31 0 2.130 2.090 2.150 2.060 2.150 2,005,000 4,209,530 2.0995 2.113 2.073 2.133 2.044 2.133 2,020,976 2.0829 1.91%
2013-12-30 0 2.090 2.080 2.090 2.060 2.170 2,504,000 5,264,600 2.1025 2.073 2.064 2.073 2.044 2.153 2,523,952 2.0859 -3.69%
2013-12-27 0 2.170 2.150 2.160 2.000 2.170 2,095,000 4,430,530 2.1148 2.153 2.133 2.143 1.984 2.153 2,111,693 2.0981 0.93%
2013-12-24 0 2.150 2.130 2.160 2.030 2.160 2,046,000 4,286,600 2.0951 2.133 2.113 2.143 2.014 2.143 2,062,303 2.0786 2.38%
2013-12-23 0 2.100 2.090 2.100 2.070 2.140 1,633,000 3,426,040 2.0980 2.083 2.073 2.083 2.054 2.123 1,646,012 2.0814 -1.87%
2013-12-20 0 2.140 2.090 2.100 1.950 2.220 10,662,000 22,417,690 2.1026 2.123 2.073 2.083 1.935 2.202 10,746,956 2.0860 9.74%
2013-12-19 0 1.950 1.950 1.960 1.940 2.070 7,792,000 15,410,405 1.9777 1.935 1.935 1.945 1.925 2.054 7,854,088 1.9621 -3.94%
2013-12-18 0 2.030 2.020 2.040 2.020 2.150 6,261,000 12,923,790 2.0642 2.014 2.004 2.024 2.004 2.133 6,310,888 2.0479 -6.02%
2013-12-17 0 2.160 2.150 2.160 2.150 2.330 5,722,000 12,581,030 2.1987 2.143 2.133 2.143 2.133 2.312 5,767,594 2.1813 -2.70%
2013-12-16 0 2.220 2.220 2.230 2.070 2.290 7,147,000 15,800,345 2.2108 2.202 2.202 2.212 2.054 2.272 7,203,948 2.1933 0.45%
2013-12-13 0 2.210 2.200 2.210 2.200 2.430 10,922,000 25,179,260 2.3054 2.193 2.183 2.193 2.183 2.411 11,009,028 2.2871 -5.96%
2013-12-12 0 2.350 2.340 2.350 2.150 2.400 37,633,000 87,369,680 2.3216 2.331 2.322 2.331 2.133 2.381 37,932,865 2.3033 5.86%
2013-12-11 0 2.220 2.210 2.230 1.920 2.220 37,123,000 77,684,600 2.0926 2.202 2.193 2.212 1.905 2.202 37,418,801 2.0761 13.85%
2013-12-10 0 1.950 1.960 1.970 1.670 2.010 29,354,000 54,658,030 1.8620 1.935 1.945 1.954 1.657 1.994 29,587,896 1.8473 16.77%
2013-12-09 0 1.670 1.660 1.670 1.610 1.670 2,167,000 3,579,530 1.6518 1.657 1.647 1.657 1.597 1.657 2,184,267 1.6388 1.21%
2013-12-06 0 1.650 1.640 1.670 1.570 1.680 3,620,000 5,899,465 1.6297 1.637 1.627 1.657 1.558 1.667 3,648,845 1.6168 -1.79%
2013-12-05 0 1.680 1.670 1.680 1.640 1.680 674,000 1,123,490 1.6669 1.667 1.657 1.667 1.627 1.667 679,371 1.6537 0.00%
2013-12-04 0 1.680 1.670 1.680 1.640 1.690 2,240,000 3,724,100 1.6625 1.667 1.657 1.667 1.627 1.677 2,257,849 1.6494 1.82%
2013-12-03 0 1.650 1.640 1.650 1.620 1.670 1,013,000 1,671,120 1.6497 1.637 1.627 1.637 1.607 1.657 1,021,072 1.6366 -1.20%
2013-12-02 0 1.670 1.650 1.670 1.620 1.680 2,616,000 4,336,240 1.6576 1.657 1.637 1.657 1.607 1.667 2,636,845 1.6445 1.21%
2013-11-29 0 1.650 1.630 1.650 1.630 1.670 1,705,000 2,810,850 1.6486 1.637 1.617 1.637 1.617 1.657 1,718,586 1.6356 -1.79%
2013-11-28 0 1.680 1.670 1.680 1.660 1.700 3,361,000 5,655,030 1.6825 1.667 1.657 1.667 1.647 1.687 3,387,781 1.6692 0.00%
2013-11-27 0 1.680 1.670 1.680 1.670 1.720 5,346,000 9,065,480 1.6958 1.667 1.657 1.667 1.657 1.706 5,388,598 1.6823 -1.75%
2013-11-26 0 1.710 1.710 1.720 1.620 1.720 11,889,000 20,058,720 1.6872 1.696 1.696 1.706 1.607 1.706 11,983,733 1.6738 6.88%
2013-11-25 0 1.600 1.590 1.600 1.540 1.620 3,544,000 5,676,390 1.6017 1.587 1.577 1.587 1.528 1.607 3,572,239 1.5890 1.27%
2013-11-22 0 1.580 1.570 1.580 1.540 1.620 5,158,000 8,173,620 1.5846 1.568 1.558 1.568 1.528 1.607 5,199,100 1.5721 1.94%
2013-11-21 0 1.550 1.550 1.560 1.520 1.590 5,938,000 9,211,640 1.5513 1.538 1.538 1.548 1.508 1.577 5,985,315 1.5390 -0.64%
2013-11-20 0 1.560 1.550 1.560 1.430 1.760 48,036,000 74,087,270 1.5423 1.548 1.538 1.548 1.419 1.746 48,418,757 1.5301 10.64%
2013-11-19 0 1.410 1.390 1.410 1.390 1.420 854,000 1,200,000 1.4052 1.399 1.379 1.399 1.379 1.409 860,805 1.3940 -0.70%
2013-11-18 0 1.420 1.410 1.420 1.400 1.450 1,775,000 2,536,660 1.4291 1.409 1.399 1.409 1.389 1.439 1,789,143 1.4178 1.43%
2013-11-15 0 1.400 1.390 1.400 1.390 1.400 1,135,000 1,581,200 1.3931 1.389 1.379 1.389 1.379 1.389 1,144,044 1.3821 -1.41%
2013-11-14 0 1.420 1.410 1.420 1.380 1.420 1,462,000 2,057,370 1.4072 1.409 1.399 1.409 1.369 1.409 1,473,649 1.3961 4.41%
2013-11-13 0 1.360 1.360 1.370 1.350 1.400 2,273,000 3,104,500 1.3658 1.349 1.349 1.359 1.339 1.389 2,291,112 1.3550 -3.55%
2013-11-12 0 1.410 1.400 1.410 1.380 1.410 2,300,000 3,214,640 1.3977 1.399 1.389 1.399 1.369 1.399 2,318,327 1.3866 0.00%
2013-11-11 0 1.410 1.400 1.410 1.380 1.440 787,000 1,108,950 1.4091 1.399 1.389 1.399 1.369 1.429 793,271 1.3979 1.44%
2013-11-08 0 1.390 1.380 1.390 1.360 1.400 1,814,000 2,507,800 1.3825 1.379 1.369 1.379 1.349 1.389 1,828,454 1.3715 0.00%
2013-11-07 0 1.390 1.390 1.400 1.380 1.460 3,594,000 5,052,210 1.4057 1.379 1.379 1.389 1.369 1.448 3,622,637 1.3946 -3.47%
2013-11-06 0 1.440 1.440 1.460 1.350 1.460 4,040,000 5,671,090 1.4037 1.429 1.429 1.448 1.339 1.448 4,072,191 1.3926 5.88%
2013-11-05 0 1.360 1.350 1.360 1.320 1.380 4,062,000 5,520,970 1.3592 1.349 1.339 1.349 1.310 1.369 4,094,367 1.3484 2.26%
2013-11-04 0 1.330 1.330 1.340 1.280 1.340 18,333,000 23,911,970 1.3043 1.319 1.319 1.329 1.270 1.329 18,479,080 1.2940 0.76%
2013-11-01 0 1.320 1.320 1.330 1.310 1.330 2,259,000 2,991,660 1.3243 1.310 1.310 1.319 1.300 1.319 2,277,000 1.3139 -0.75%
2013-10-31 0 1.330 1.320 1.330 1.310 1.350 1,957,000 2,576,190 1.3164 1.319 1.310 1.319 1.300 1.339 1,972,594 1.3060 0.76%
2013-10-30 0 1.320 1.300 1.320 1.300 1.320 527,000 689,960 1.3092 1.310 1.290 1.310 1.290 1.310 531,199 1.2989 1.54%
2013-10-29 0 1.300 1.300 1.310 1.280 1.310 2,199,000 2,853,200 1.2975 1.290 1.290 1.300 1.270 1.300 2,216,522 1.2872 2.36%
2013-10-28 0 1.270 1.270 1.280 1.270 1.300 573,000 731,000 1.2757 1.260 1.260 1.270 1.260 1.290 577,566 1.2657 -2.31%
2013-10-25 0 1.300 1.280 1.300 1.270 1.300 538,000 692,750 1.2876 1.290 1.270 1.290 1.260 1.290 542,287 1.2775 1.56%
2013-10-24 0 1.280 1.280 1.290 1.270 1.290 337,000 430,940 1.2788 1.270 1.270 1.280 1.260 1.280 339,685 1.2686 -0.78%
2013-10-23 0 1.290 1.270 1.290 1.270 1.300 1,292,000 1,661,370 1.2859 1.280 1.260 1.280 1.260 1.290 1,302,295 1.2757 0.00%
2013-10-22 0 1.290 1.280 1.290 1.280 1.300 1,002,000 1,288,300 1.2857 1.280 1.270 1.280 1.270 1.290 1,009,984 1.2756 -0.77%
2013-10-21 0 1.300 1.290 1.300 1.270 1.300 1,958,000 2,512,330 1.2831 1.290 1.280 1.290 1.260 1.290 1,973,602 1.2730 1.56%
2013-10-18 0 1.280 1.280 1.290 1.270 1.290 197,000 252,780 1.2831 1.270 1.270 1.280 1.260 1.280 198,570 1.2730 -1.54%
2013-10-17 0 1.300 1.280 1.300 1.280 1.300 1,128,000 1,447,020 1.2828 1.290 1.270 1.290 1.270 1.290 1,136,988 1.2727 0.78%
2013-10-16 0 1.290 1.290 1.300 1.280 1.300 601,000 774,400 1.2885 1.280 1.280 1.290 1.270 1.290 605,789 1.2783 0.00%
2013-10-15 0 1.290 1.280 1.290 1.280 1.310 836,000 1,081,120 1.2932 1.280 1.270 1.280 1.270 1.300 842,661 1.2830 0.00%
2013-10-11 0 1.290 1.290 1.310 1.270 1.310 757,000 980,730 1.2955 1.280 1.280 1.300 1.260 1.300 763,032 1.2853 0.00%
2013-10-10 0 1.290 1.290 1.300 1.280 1.300 1,573,000 2,026,790 1.2885 1.280 1.280 1.290 1.270 1.290 1,585,534 1.2783 -0.77%
2013-10-09 0 1.300 1.290 1.300 1.290 1.300 2,040,000 2,641,630 1.2949 1.290 1.280 1.290 1.280 1.290 2,056,255 1.2847 0.00%
2013-10-08 0 1.300 1.290 1.300 1.290 1.310 1,721,000 2,237,050 1.2999 1.290 1.280 1.290 1.280 1.300 1,734,713 1.2896 -1.52%
2013-10-07 0 1.320 1.300 1.320 1.290 1.320 3,038,000 3,948,420 1.2997 1.310 1.290 1.310 1.280 1.310 3,062,207 1.2894 1.54%
2013-10-04 0 1.300 1.300 1.310 1.280 1.310 4,526,000 5,824,420 1.2869 1.290 1.290 1.300 1.270 1.300 4,562,064 1.2767 -0.76%
2013-10-03 0 1.310 1.300 1.310 1.290 1.310 1,629,000 2,107,960 1.2940 1.300 1.290 1.300 1.280 1.300 1,641,980 1.2838 0.00%
2013-10-02 0 1.310 1.290 1.310 1.280 1.310 3,017,000 3,895,470 1.2912 1.300 1.280 1.300 1.270 1.300 3,041,040 1.2810 1.55%
2013-09-30 0 1.290 1.280 1.320 1.280 1.330 2,814,000 3,667,710 1.3034 1.280 1.270 1.310 1.270 1.319 2,836,422 1.2931 -1.53%
2013-09-27 0 1.310 1.300 1.310 1.280 1.320 834,000 1,080,110 1.2951 1.300 1.290 1.300 1.270 1.310 840,645 1.2849 0.77%
2013-09-26 0 1.300 1.300 1.310 1.290 1.320 879,000 1,143,430 1.3008 1.290 1.290 1.300 1.280 1.310 886,004 1.2905 -2.26%
2013-09-25 0 1.330 1.320 1.330 1.310 1.340 604,000 803,500 1.3303 1.319 1.310 1.319 1.300 1.329 608,813 1.3198 0.76%
2013-09-24 0 1.320 1.320 1.330 1.300 1.340 1,833,000 2,421,670 1.3212 1.310 1.310 1.319 1.290 1.329 1,847,606 1.3107 -2.94%
2013-09-23 0 1.360 1.350 1.360 1.350 1.370 439,000 595,190 1.3558 1.349 1.339 1.349 1.339 1.359 442,498 1.3451 -0.73%
2013-09-19 0 1.370 1.360 1.370 1.340 1.380 1,362,000 1,852,280 1.3600 1.359 1.349 1.359 1.329 1.369 1,372,853 1.3492 3.01%
2013-09-18 0 1.330 1.320 1.340 1.320 1.350 897,000 1,196,760 1.3342 1.319 1.310 1.329 1.310 1.339 904,147 1.3236 -0.75%
2013-09-17 0 1.340 1.320 1.340 1.300 1.340 1,623,000 2,144,040 1.3210 1.329 1.310 1.329 1.290 1.329 1,635,932 1.3106 2.29%
2013-09-16 0 1.310 1.300 1.320 1.300 1.320 840,000 1,098,510 1.3078 1.300 1.290 1.310 1.290 1.310 846,693 1.2974 0.00%
2013-09-13 0 1.310 1.310 1.320 1.300 1.320 1,505,000 1,969,150 1.3084 1.300 1.300 1.310 1.290 1.310 1,516,992 1.2981 -1.50%
2013-09-12 0 1.330 1.310 1.330 1.300 1.330 874,000 1,150,320 1.3162 1.319 1.300 1.319 1.290 1.319 880,964 1.3058 0.76%
2013-09-11 0 1.320 1.310 1.320 1.280 1.320 1,448,000 1,882,870 1.3003 1.310 1.300 1.310 1.270 1.310 1,459,538 1.2900 1.54%
2013-09-10 0 1.300 1.290 1.300 1.270 1.300 1,543,000 1,992,980 1.2916 1.290 1.280 1.290 1.260 1.290 1,555,295 1.2814 0.00%
2013-09-09 0 1.300 1.290 1.300 1.280 1.310 1,586,000 2,048,960 1.2919 1.290 1.280 1.290 1.270 1.300 1,598,637 1.2817 0.78%
2013-09-06 0 1.290 1.280 1.300 1.260 1.300 1,570,000 2,014,440 1.2831 1.280 1.270 1.290 1.250 1.290 1,582,510 1.2729 1.57%
2013-09-05 0 1.270 1.260 1.270 1.260 1.300 1,987,000 2,523,780 1.2701 1.260 1.250 1.260 1.250 1.290 2,002,833 1.2601 -1.55%
2013-09-04 0 1.290 1.270 1.290 1.270 1.310 709,999 912,298 1.2849 1.280 1.260 1.280 1.260 1.300 715,656 1.2748 0.78%
2013-09-03 0 1.280 1.280 1.290 1.270 1.300 2,282,000 2,917,050 1.2783 1.270 1.270 1.280 1.260 1.290 2,300,183 1.2682 0.79%
2013-09-02 0 1.270 1.260 1.270 1.260 1.300 3,943,000 5,046,340 1.2798 1.260 1.250 1.260 1.250 1.290 3,974,418 1.2697 -3.05%
2013-08-30 0 1.310 1.310 1.330 1.310 1.340 891,000 1,180,202 1.3246 1.300 1.300 1.319 1.300 1.329 898,100 1.3141 -0.76%
2013-08-29 0 1.320 1.320 1.330 1.300 1.340 1,063,000 1,406,580 1.3232 1.310 1.310 1.319 1.290 1.329 1,071,470 1.3128 0.00%
2013-08-28 0 1.320 1.310 1.320 1.320 1.340 638,000 844,940 1.3244 1.310 1.300 1.310 1.310 1.329 643,084 1.3139 -1.49%
2013-08-27 0 1.340 1.340 1.350 1.330 1.350 530,000 713,300 1.3458 1.329 1.329 1.339 1.319 1.339 534,223 1.3352 0.00%
2013-08-26 0 1.340 1.340 1.350 1.330 1.350 1,272,000 1,707,710 1.3425 1.329 1.329 1.339 1.319 1.339 1,282,135 1.3319 1.52%
2013-08-23 0 1.320 1.320 1.330 1.320 1.340 913,000 1,215,250 1.3311 1.310 1.310 1.319 1.310 1.329 920,275 1.3205 -0.75%
2013-08-22 0 1.330 1.320 1.340 1.320 1.350 2,073,000 2,755,650 1.3293 1.319 1.310 1.329 1.310 1.339 2,089,518 1.3188 -0.75%
2013-08-21 0 1.340 1.330 1.350 1.320 1.360 1,193,000 1,590,648 1.3333 1.329 1.319 1.339 1.310 1.349 1,202,506 1.3228 -0.74%
2013-08-20 0 1.350 1.340 1.350 1.340 1.360 1,920,000 2,588,250 1.3480 1.339 1.329 1.339 1.329 1.349 1,935,299 1.3374 -0.74%
2013-08-19 0 1.360 1.350 1.360 1.340 1.360 788,000 1,063,880 1.3501 1.349 1.339 1.349 1.329 1.349 794,279 1.3394 0.74%
2013-08-16 0 1.350 1.340 1.360 1.330 1.360 607,785 818,647 1.3469 1.339 1.329 1.349 1.319 1.349 612,628 1.3363 -0.74%
2013-08-15 0 1.360 1.350 1.370 1.350 1.380 1,294,000 1,760,760 1.3607 1.349 1.339 1.359 1.339 1.369 1,304,311 1.3500 -1.45%
2013-08-13 0 1.380 1.360 1.380 1.350 1.380 720,000 980,510 1.3618 1.369 1.349 1.369 1.339 1.369 725,737 1.3511 0.00%
2013-08-12 0 1.380 1.380 1.390 1.340 1.380 2,072,000 2,825,090 1.3635 1.369 1.369 1.379 1.329 1.369 2,088,510 1.3527 2.22%
2013-08-09 0 1.350 1.350 1.360 1.340 1.360 711,000 961,440 1.3522 1.339 1.339 1.349 1.329 1.349 716,665 1.3415 -0.74%
2013-08-08 0 1.360 1.350 1.360 1.350 1.370 997,000 1,359,520 1.3636 1.349 1.339 1.349 1.339 1.359 1,004,944 1.3528 0.74%
2013-08-07 0 1.350 1.350 1.360 1.350 1.380 800,000 1,085,630 1.3570 1.339 1.339 1.349 1.339 1.369 806,375 1.3463 -0.74%
2013-08-06 0 1.360 1.360 1.370 1.360 1.380 717,000 982,270 1.3700 1.349 1.349 1.359 1.349 1.369 722,713 1.3591 -2.16%
2013-08-05 0 1.390 1.370 1.390 1.360 1.400 1,609,000 2,221,955 1.3810 1.379 1.359 1.379 1.349 1.389 1,621,821 1.3700 1.46%
2013-08-02 0 1.370 1.350 1.370 1.340 1.370 797,000 1,078,590 1.3533 1.359 1.339 1.359 1.329 1.359 803,351 1.3426 -0.72%
2013-08-01 0 1.380 1.360 1.380 1.340 1.380 504,000 689,970 1.3690 1.369 1.349 1.369 1.329 1.369 508,016 1.3582 2.22%
2013-07-31 0 1.350 1.350 1.360 1.330 1.370 988,000 1,338,570 1.3548 1.339 1.339 1.349 1.319 1.359 995,873 1.3441 -1.46%
2013-07-30 0 1.370 1.360 1.370 1.340 1.370 1,202,000 1,630,750 1.3567 1.359 1.349 1.359 1.329 1.359 1,211,578 1.3460 2.24%
2013-07-29 0 1.340 1.340 1.350 1.340 1.370 554,000 749,870 1.3536 1.329 1.329 1.339 1.329 1.359 558,414 1.3429 -0.74%
2013-07-26 0 1.350 1.350 1.360 1.340 1.380 1,089,000 1,474,450 1.3539 1.339 1.339 1.349 1.329 1.369 1,097,677 1.3432 -2.17%
2013-07-25 0 1.380 1.360 1.380 1.300 1.380 3,261,000 4,407,040 1.3514 1.369 1.349 1.369 1.290 1.369 3,286,984 1.3408 2.22%
2013-07-24 0 1.350 1.350 1.360 1.350 1.380 1,938,000 2,632,780 1.3585 1.339 1.339 1.349 1.339 1.369 1,953,442 1.3478 -2.17%
2013-07-23 0 1.380 1.370 1.380 1.360 1.380 1,356,000 1,857,685 1.3700 1.369 1.359 1.369 1.349 1.369 1,366,805 1.3591 0.73%
2013-07-22 0 1.370 1.360 1.370 1.350 1.370 888,000 1,210,980 1.3637 1.359 1.349 1.359 1.339 1.359 895,076 1.3529 1.48%
2013-07-19 0 1.350 1.340 1.350 1.340 1.370 1,009,000 1,369,030 1.3568 1.339 1.329 1.339 1.329 1.359 1,017,040 1.3461 0.00%
2013-07-18 0 1.350 1.340 1.350 1.330 1.380 274,000 370,540 1.3523 1.339 1.329 1.339 1.319 1.369 276,183 1.3416 -0.74%
2013-07-17 0 1.360 1.350 1.360 1.340 1.370 684,000 925,470 1.3530 1.349 1.339 1.349 1.329 1.359 689,450 1.3423 0.00%
2013-07-16 0 1.360 1.350 1.360 1.350 1.380 1,188,000 1,608,730 1.3541 1.349 1.339 1.349 1.339 1.369 1,197,466 1.3434 -1.45%
2013-07-15 0 1.380 1.360 1.380 1.320 1.390 4,260,000 5,741,480 1.3478 1.369 1.349 1.369 1.310 1.379 4,293,944 1.3371 -0.72%
2013-07-12 0 1.390 1.390 1.400 1.350 1.400 542,000 744,860 1.3743 1.379 1.379 1.389 1.339 1.389 546,319 1.3634 2.21%
2013-07-11 0 1.360 1.360 1.370 1.360 1.390 982,000 1,349,210 1.3739 1.349 1.349 1.359 1.349 1.379 989,825 1.3631 0.00%
2013-07-10 0 1.360 1.360 1.370 1.360 1.380 252,000 346,720 1.3759 1.349 1.349 1.359 1.349 1.369 254,008 1.3650 0.74%
2013-07-09 0 1.350 1.360 1.370 1.340 1.380 1,348,000 1,834,530 1.3609 1.339 1.349 1.359 1.329 1.369 1,358,741 1.3502 -2.88%
2013-07-08 0 1.390 1.380 1.400 1.320 1.400 423,000 585,555 1.3843 1.379 1.369 1.389 1.310 1.389 426,371 1.3733 -2.11%
2013-07-05 0 1.420 1.400 1.420 1.390 1.430 541,001 760,101 1.4050 1.409 1.389 1.409 1.379 1.419 545,312 1.3939 1.43%
2013-07-04 0 1.400 1.400 1.420 1.380 1.430 613,000 867,930 1.4159 1.389 1.389 1.409 1.369 1.419 617,884 1.4047 1.45%
2013-07-03 0 1.380 1.380 1.400 1.380 1.450 1,033,000 1,447,060 1.4008 1.369 1.369 1.389 1.369 1.439 1,041,231 1.3898 -4.83%
2013-07-02 0 1.450 1.420 1.450 1.430 1.460 3,844,000 5,573,820 1.4500 1.439 1.409 1.439 1.419 1.448 3,874,629 1.4385 0.00%
2013-06-28 0 1.450 1.400 1.480 1.390 1.480 3,069,000 4,344,605 1.4156 1.439 1.389 1.468 1.379 1.468 3,093,454 1.4045 2.84%
2013-06-27 0 1.410 1.400 1.410 1.380 1.410 1,344,000 1,874,970 1.3951 1.399 1.389 1.399 1.369 1.399 1,354,709 1.3840 2.92%
2013-06-26 0 1.370 1.370 1.380 1.370 1.400 2,791,000 3,904,080 1.3988 1.359 1.359 1.369 1.359 1.389 2,813,239 1.3878 -1.44%
2013-06-25 0 1.390 1.370 1.390 1.320 1.400 5,478,000 7,521,910 1.3731 1.379 1.359 1.379 1.310 1.389 5,521,649 1.3623 0.00%
2013-06-24 0 1.390 1.400 1.410 1.370 1.420 4,156,000 5,839,750 1.4051 1.379 1.389 1.399 1.359 1.409 4,189,116 1.3940 -2.11%
2013-06-21 0 1.420 1.400 1.420 1.380 1.420 5,826,000 8,189,940 1.4058 1.409 1.389 1.409 1.369 1.409 5,872,422 1.3946 0.71%
2013-06-20 0 1.410 1.400 1.410 1.380 1.410 2,709,000 3,788,960 1.3987 1.399 1.389 1.399 1.369 1.399 2,730,586 1.3876 -1.40%
2013-06-19 0 1.430 1.420 1.430 1.400 1.430 3,900,000 5,536,375 1.4196 1.419 1.409 1.419 1.389 1.419 3,931,076 1.4084 0.00%
2013-06-18 0 1.430 1.410 1.430 1.410 1.430 1,529,000 2,174,650 1.4223 1.419 1.399 1.419 1.399 1.419 1,541,183 1.4110 0.70%
2013-06-17 0 1.420 1.400 1.420 1.360 1.420 1,894,000 2,615,910 1.3812 1.409 1.389 1.409 1.349 1.409 1,909,092 1.3702 2.90%
2013-06-14 0 1.380 1.360 1.380 1.350 1.380 1,548,000 2,107,320 1.3613 1.369 1.349 1.369 1.339 1.369 1,560,335 1.3506 1.47%
2013-06-13 0 1.360 1.360 1.390 1.350 1.390 1,607,844 2,198,463 1.3673 1.349 1.349 1.379 1.339 1.379 1,620,656 1.3565 -2.86%
2013-06-11 0 1.400 1.390 1.400 1.390 1.420 1,407,000 1,973,150 1.4024 1.389 1.379 1.389 1.379 1.409 1,418,211 1.3913 0.00%
2013-06-10 0 1.400 1.400 1.420 1.400 1.430 821,000 1,159,030 1.4117 1.389 1.389 1.409 1.389 1.419 827,542 1.4006 -2.10%
2013-06-07 0 1.430 1.410 1.430 1.390 1.440 2,221,000 3,126,801 1.4078 1.419 1.399 1.419 1.379 1.429 2,238,697 1.3967 -0.69%
2013-06-06 0 1.440 1.420 1.430 1.410 1.440 915,000 1,301,750 1.4227 1.429 1.409 1.419 1.399 1.429 922,291 1.4114 1.41%
2013-06-05 0 1.420 1.420 1.430 1.410 1.440 975,000 1,389,820 1.4255 1.409 1.409 1.419 1.399 1.429 982,769 1.4142 -2.07%
2013-06-04 0 1.450 1.430 1.450 1.420 1.460 2,259,000 3,255,760 1.4412 1.439 1.419 1.439 1.409 1.448 2,277,000 1.4298 -0.68%
2013-06-03 0 1.460 1.470 1.480 1.460 1.490 2,272,595 3,341,770 1.4705 1.448 1.458 1.468 1.448 1.478 2,290,703 1.4588 -2.01%
2013-05-31 0 1.490 1.480 1.500 1.470 1.500 1,510,841 2,245,224 1.4861 1.478 1.468 1.488 1.458 1.488 1,522,880 1.4743 -0.67%
2013-05-30 0 1.500 1.480 1.500 1.480 1.500 1,509,000 2,253,850 1.4936 1.488 1.468 1.488 1.468 1.488 1,521,024 1.4818 1.35%
2013-05-29 0 1.480 1.470 1.480 1.470 1.500 1,446,577 2,150,960 1.4869 1.468 1.458 1.468 1.458 1.488 1,458,104 1.4752 -1.33%
2013-05-28 0 1.500 1.480 1.500 1.470 1.500 1,753,600 2,605,640 1.4859 1.488 1.468 1.488 1.458 1.488 1,767,573 1.4741 2.04%
2013-05-27 0 1.470 1.460 1.470 1.460 1.490 835,325 1,234,081 1.4774 1.458 1.448 1.458 1.448 1.478 841,981 1.4657 1.38%
2013-05-24 0 1.450 1.440 1.450 1.440 1.470 2,216,000 3,235,256 1.4600 1.439 1.429 1.439 1.429 1.458 2,233,657 1.4484 0.69%
2013-05-23 0 1.440 1.440 1.450 1.440 1.470 3,323,493 4,833,073 1.4542 1.429 1.429 1.439 1.429 1.458 3,349,975 1.4427 -1.37%
2013-05-22 0 1.460 1.460 1.480 1.450 1.490 1,086,000 1,597,720 1.4712 1.448 1.448 1.468 1.439 1.478 1,094,653 1.4596 -2.01%
2013-05-21 0 1.490 1.470 1.490 1.450 1.500 2,812,949 4,142,974 1.4728 1.478 1.458 1.478 1.439 1.488 2,835,363 1.4612 0.68%
2013-05-20 0 1.480 1.480 1.490 1.450 1.510 3,598,000 5,343,085 1.4850 1.468 1.468 1.478 1.439 1.498 3,626,669 1.4733 2.07%
2013-05-16 0 1.450 1.460 1.470 1.420 1.470 4,105,910 5,912,507 1.4400 1.439 1.448 1.458 1.409 1.458 4,138,626 1.4286 -2.03%
2013-05-15 0 1.480 1.470 1.480 1.470 1.490 555,430 822,340 1.4805 1.468 1.458 1.468 1.458 1.478 559,856 1.4688 0.68%
2013-05-14 0 1.470 1.470 1.480 1.450 1.480 1,685,988 2,457,592 1.4577 1.458 1.458 1.468 1.439 1.468 1,699,422 1.4461 -0.68%
2013-05-13 0 1.480 1.470 1.480 1.460 1.510 2,252,000 3,317,120 1.4730 1.468 1.458 1.468 1.448 1.498 2,269,944 1.4613 -2.63%
2013-05-10 0 1.520 1.510 1.520 1.500 1.520 1,246,000 1,880,370 1.5091 1.508 1.498 1.508 1.488 1.508 1,255,928 1.4972 0.66%
2013-05-09 0 1.510 1.500 1.510 1.500 1.530 1,382,000 2,084,980 1.5087 1.498 1.488 1.498 1.488 1.518 1,393,012 1.4967 -1.95%
2013-05-08 0 1.540 1.530 1.540 1.500 1.580 6,766,000 10,461,990 1.5463 1.528 1.518 1.528 1.488 1.568 6,819,912 1.5340 1.99%
2013-05-07 0 1.510 1.500 1.510 1.490 1.530 5,149,000 7,793,810 1.5137 1.498 1.488 1.498 1.478 1.518 5,190,028 1.5017 1.34%
2013-05-06 0 1.490 1.490 1.510 1.490 1.520 2,460,000 3,699,430 1.5038 1.478 1.478 1.498 1.478 1.508 2,479,602 1.4919 -0.67%
2013-05-03 0 1.500 1.480 1.500 1.480 1.510 1,155,000 1,721,980 1.4909 1.488 1.468 1.488 1.468 1.498 1,164,203 1.4791 0.00%
2013-05-02 0 1.500 1.480 1.500 1.460 1.500 1,606,000 2,380,730 1.4824 1.488 1.468 1.488 1.448 1.488 1,618,797 1.4707 1.35%
2013-04-30 0 1.480 1.460 1.480 1.450 1.490 2,629,000 3,846,885 1.4633 1.468 1.448 1.468 1.439 1.478 2,649,948 1.4517 0.00%
2013-04-29 0 1.480 1.460 1.480 1.430 1.480 2,099,000 3,070,420 1.4628 1.468 1.448 1.468 1.419 1.468 2,115,725 1.4512 0.68%
2013-04-26 0 1.470 1.450 1.470 1.450 1.490 6,976,000 10,177,390 1.4589 1.458 1.439 1.458 1.439 1.478 7,031,586 1.4474 -1.34%
2013-04-25 0 1.490 1.470 1.490 1.470 1.510 1,162,000 1,716,600 1.4773 1.478 1.458 1.478 1.458 1.498 1,171,259 1.4656 -0.67%
2013-04-24 0 1.500 1.500 1.510 1.460 1.510 5,087,000 7,515,580 1.4774 1.488 1.488 1.498 1.448 1.498 5,127,534 1.4657 0.00%
2013-04-23 0 1.500 1.480 1.500 1.480 1.520 1,152,000 1,737,060 1.5079 1.488 1.468 1.488 1.468 1.508 1,161,179 1.4959 -1.32%
2013-04-22 0 1.520 1.510 1.520 1.500 1.550 2,336,000 3,565,260 1.5262 1.508 1.498 1.508 1.488 1.538 2,354,614 1.5142 1.33%
2013-04-19 0 1.500 1.500 1.510 1.490 1.500 421,000 631,300 1.4995 1.488 1.488 1.498 1.478 1.488 424,355 1.4877 0.00%
2013-04-18 0 1.500 1.500 1.510 1.490 1.500 2,296,000 3,441,910 1.4991 1.488 1.488 1.498 1.478 1.488 2,314,295 1.4872 0.00%
2013-04-17 0 1.500 1.500 1.510 1.490 1.510 1,196,000 1,796,940 1.5025 1.488 1.488 1.498 1.478 1.498 1,205,530 1.4906 -0.66%
2013-04-16 0 1.510 1.500 1.510 1.470 1.510 4,229,000 6,309,430 1.4919 1.498 1.488 1.498 1.458 1.498 4,262,697 1.4801 1.34%
2013-04-15 0 1.490 1.490 1.500 1.480 1.500 1,677,000 2,492,320 1.4862 1.478 1.478 1.488 1.468 1.488 1,690,363 1.4744 0.00%
2013-04-12 0 1.490 1.490 1.500 1.480 1.500 2,429,000 3,622,360 1.4913 1.478 1.478 1.488 1.468 1.488 2,448,355 1.4795 0.00%
2013-04-11 0 1.490 1.490 1.500 1.480 1.500 3,092,000 4,593,010 1.4854 1.478 1.478 1.488 1.468 1.488 3,116,637 1.4737 1.36%
2013-04-10 0 1.470 1.460 1.470 1.450 1.470 2,429,000 3,559,620 1.4655 1.458 1.448 1.458 1.439 1.458 2,448,355 1.4539 0.68%
2013-04-09 0 1.460 1.450 1.460 1.450 1.490 1,507,000 2,199,760 1.4597 1.448 1.439 1.448 1.439 1.478 1,519,008 1.4482 -0.68%
2013-04-08 0 1.470 1.470 1.480 1.440 1.470 1,840,000 2,671,080 1.4517 1.458 1.458 1.468 1.429 1.458 1,854,661 1.4402 0.00%
2013-04-05 0 1.470 1.430 1.470 1.410 1.470 3,172,000 4,535,520 1.4299 1.458 1.419 1.458 1.399 1.458 3,197,275 1.4186 0.00%
2013-04-03 0 1.470 1.460 1.470 1.460 1.510 1,806,000 2,659,700 1.4727 1.458 1.448 1.458 1.448 1.498 1,820,390 1.4611 -2.65%
2013-04-02 0 1.510 1.500 1.510 1.440 1.510 6,365,000 9,412,200 1.4787 1.498 1.488 1.498 1.429 1.498 6,415,717 1.4671 2.72%
2013-03-28 0 1.470 1.450 1.470 1.410 1.480 4,687,000 6,850,740 1.4616 1.458 1.439 1.458 1.399 1.468 4,724,347 1.4501 2.08%
2013-03-27 0 1.440 1.430 1.440 1.420 1.450 1,906,000 2,744,350 1.4398 1.429 1.419 1.429 1.409 1.439 1,921,187 1.4285 0.00%
2013-03-26 0 1.440 1.430 1.440 1.410 1.440 2,084,000 2,968,330 1.4243 1.429 1.419 1.429 1.399 1.429 2,100,606 1.4131 0.70%
2013-03-25 0 1.430 1.430 1.440 1.400 1.490 5,081,000 7,286,570 1.4341 1.419 1.419 1.429 1.389 1.478 5,121,486 1.4227 -2.05%
2013-03-22 0 1.460 1.450 1.460 1.440 1.490 1,921,000 2,805,180 1.4603 1.448 1.439 1.448 1.429 1.478 1,936,307 1.4487 -2.01%
2013-03-21 0 1.490 1.470 1.490 1.460 1.500 3,834,000 5,682,975 1.4823 1.478 1.458 1.478 1.448 1.488 3,864,550 1.4705 0.00%
2013-03-20 0 1.490 1.480 1.490 1.380 1.520 7,792,000 11,345,880 1.4561 1.478 1.468 1.478 1.369 1.508 7,854,088 1.4446 8.76%
2013-03-19 0 1.370 1.370 1.380 1.370 1.420 2,239,500 3,123,192 1.3946 1.359 1.359 1.369 1.359 1.409 2,257,345 1.3836 -3.52%
2013-03-18 0 1.420 1.410 1.420 1.390 1.420 2,786,370 3,924,556 1.4085 1.409 1.399 1.409 1.379 1.409 2,808,572 1.3973 -0.70%
2013-03-15 0 1.430 1.420 1.440 1.390 1.440 6,783,944 9,611,705 1.4168 1.419 1.409 1.429 1.379 1.429 6,837,999 1.4056 2.14%
2013-03-14 0 1.400 1.390 1.400 1.380 1.410 2,996,000 4,178,000 1.3945 1.389 1.379 1.389 1.369 1.399 3,019,873 1.3835 1.45%
2013-03-13 0 1.380 1.380 1.390 1.380 1.410 1,965,000 2,742,180 1.3955 1.369 1.369 1.379 1.369 1.399 1,980,657 1.3845 -1.43%
2013-03-12 0 1.400 1.390 1.400 1.390 1.440 5,351,000 7,526,420 1.4065 1.389 1.379 1.389 1.379 1.429 5,393,637 1.3954 -0.71%
2013-03-11 0 1.410 1.400 1.410 1.370 1.420 4,700,000 6,538,420 1.3912 1.399 1.389 1.399 1.359 1.409 4,737,450 1.3802 0.71%
2013-03-08 0 1.400 1.390 1.400 1.390 1.420 2,147,000 3,009,820 1.4019 1.389 1.379 1.389 1.379 1.409 2,164,108 1.3908 -1.41%
2013-03-07 0 1.420 1.410 1.420 1.390 1.420 3,461,000 4,873,980 1.4083 1.409 1.399 1.409 1.379 1.409 3,488,578 1.3971 1.43%
2013-03-06 0 1.400 1.390 1.400 1.390 1.410 2,088,915 2,929,894 1.4026 1.389 1.379 1.389 1.379 1.399 2,105,560 1.3915 -0.71%
2013-03-05 0 1.410 1.390 1.410 1.400 1.420 1,824,535 2,572,319 1.4098 1.399 1.379 1.399 1.389 1.409 1,839,073 1.3987 -0.70%
2013-03-04 0 1.420 1.390 1.410 1.390 1.430 5,249,000 7,381,680 1.4063 1.409 1.379 1.399 1.379 1.419 5,290,825 1.3952 0.00%
2013-03-01 0 1.420 1.410 1.420 1.400 1.430 1,430,773 2,028,583 1.4178 1.409 1.399 1.409 1.389 1.419 1,442,174 1.4066 0.00%
2013-02-28 0 1.420 1.420 1.430 1.410 1.460 3,337,000 4,761,631 1.4269 1.409 1.409 1.419 1.399 1.448 3,363,590 1.4156 -1.39%
2013-02-27 0 1.440 1.430 1.440 1.430 1.460 987,000 1,430,810 1.4497 1.429 1.419 1.429 1.419 1.448 994,865 1.4382 0.00%
2013-02-26 0 1.440 1.430 1.440 1.430 1.460 1,985,018 2,863,465 1.4425 1.429 1.419 1.429 1.419 1.448 2,000,835 1.4311 0.00%
2013-02-25 0 1.440 1.440 1.450 1.430 1.510 4,216,500 6,136,070 1.4553 1.429 1.429 1.439 1.419 1.498 4,250,098 1.4437 -4.64%
2013-02-22 0 1.510 1.500 1.510 1.490 1.510 1,990,000 2,980,520 1.4977 1.498 1.488 1.498 1.478 1.498 2,005,857 1.4859 -0.66%
2013-02-21 0 1.520 1.510 1.520 1.510 1.530 2,341,000 3,556,680 1.5193 1.508 1.498 1.508 1.498 1.518 2,359,653 1.5073 0.00%
2013-02-20 0 1.520 1.510 1.520 1.500 1.530 3,162,000 4,809,110 1.5209 1.508 1.498 1.508 1.488 1.518 3,187,195 1.5089 -0.65%
2013-02-19 0 1.530 1.520 1.530 1.500 1.540 3,533,000 5,377,350 1.5220 1.518 1.508 1.518 1.488 1.528 3,561,151 1.5100 0.00%
2013-02-18 0 1.530 1.520 1.540 1.510 1.550 2,460,000 3,771,350 1.5331 1.518 1.508 1.528 1.498 1.538 2,479,602 1.5209 1.32%
2013-02-15 0 1.510 1.500 1.510 1.500 1.540 4,422,000 6,716,810 1.5190 1.498 1.488 1.498 1.488 1.528 4,457,235 1.5069 -2.58%
2013-02-14 0 1.550 1.550 1.560 1.490 1.600 4,490,870 6,853,903 1.5262 1.538 1.538 1.548 1.478 1.587 4,526,654 1.5141 3.33%
2013-02-08 0 1.500 1.500 1.540 1.460 1.540 3,213,000 4,779,240 1.4875 1.488 1.488 1.528 1.448 1.528 3,238,602 1.4757 2.04%
2013-02-07 0 1.470 1.460 1.470 1.460 1.510 3,681,000 5,454,470 1.4818 1.458 1.448 1.458 1.448 1.498 3,710,331 1.4701 -1.34%
2013-02-06 0 1.490 1.490 1.500 1.480 1.520 2,897,000 4,347,850 1.5008 1.478 1.478 1.488 1.468 1.508 2,920,084 1.4889 -0.67%
2013-02-05 0 1.500 1.490 1.510 1.470 1.510 5,053,915 7,515,923 1.4871 1.488 1.478 1.498 1.458 1.498 5,094,185 1.4754 0.00%
2013-02-04 0 1.500 1.490 1.500 1.480 1.510 4,374,000 6,514,050 1.4893 1.488 1.478 1.488 1.468 1.498 4,408,853 1.4775 -0.66%
2013-02-01 0 1.510 1.490 1.510 1.480 1.530 3,410,000 5,109,775 1.4985 1.498 1.478 1.498 1.468 1.518 3,437,171 1.4866 0.00%
2013-01-31 0 1.510 1.510 1.520 1.500 1.520 1,998,000 3,006,410 1.5047 1.498 1.498 1.508 1.488 1.508 2,013,920 1.4928 -0.66%
2013-01-30 0 1.520 1.510 1.520 1.500 1.530 2,442,000 3,680,810 1.5073 1.508 1.498 1.508 1.488 1.518 2,461,458 1.4954 0.66%
2013-01-29 0 1.510 1.510 1.520 1.510 1.550 1,693,000 2,564,540 1.5148 1.498 1.498 1.508 1.498 1.538 1,706,490 1.5028 -1.95%
2013-01-28 0 1.540 1.530 1.540 1.520 1.560 3,162,400 4,862,466 1.5376 1.528 1.518 1.528 1.508 1.548 3,187,598 1.5254 0.65%
2013-01-25 0 1.530 1.520 1.540 1.500 1.550 5,143,000 7,803,210 1.5172 1.518 1.508 1.528 1.488 1.538 5,183,980 1.5053 0.66%
2013-01-24 0 1.520 1.520 1.530 1.520 1.560 3,647,000 5,597,080 1.5347 1.508 1.508 1.518 1.508 1.548 3,676,060 1.5226 -3.18%
2013-01-23 0 1.570 1.550 1.570 1.530 1.590 4,134,000 6,422,820 1.5537 1.558 1.538 1.558 1.518 1.577 4,166,940 1.5414 -0.63%
2013-01-22 0 1.580 1.570 1.580 1.550 1.590 2,841,000 4,457,750 1.5691 1.568 1.558 1.568 1.538 1.577 2,863,637 1.5567 -0.63%
2013-01-21 0 1.590 1.590 1.600 1.540 1.610 13,281,000 21,010,120 1.5820 1.577 1.577 1.587 1.528 1.597 13,386,825 1.5695 6.00%
2013-01-18 0 1.500 1.490 1.500 1.480 1.530 10,082,000 15,128,380 1.5005 1.488 1.478 1.488 1.468 1.518 10,162,335 1.4887 0.00%
2013-01-17 0 1.500 1.490 1.500 1.480 1.570 32,326,000 48,833,790 1.5107 1.488 1.478 1.488 1.468 1.558 32,583,578 1.4987 -11.24%
2013-01-16 0 1.690 1.690 1.700 1.660 1.700 6,310,000 10,589,970 1.6783 1.677 1.677 1.687 1.647 1.687 6,360,279 1.6650 -1.17%
2013-01-15 0 1.710 1.700 1.710 1.670 1.750 6,567,000 11,088,570 1.6885 1.696 1.687 1.696 1.657 1.736 6,619,327 1.6752 -1.16%
2013-01-14 0 1.730 1.720 1.730 1.710 1.770 2,679,000 4,654,570 1.7374 1.716 1.706 1.716 1.696 1.756 2,700,347 1.7237 -1.14%
2013-01-11 0 1.750 1.740 1.760 1.680 1.820 15,696,000 27,679,040 1.7634 1.736 1.726 1.746 1.667 1.806 15,821,068 1.7495 0.00%
2013-01-10 0 1.750 1.750 1.760 1.640 1.830 14,518,711 25,730,141 1.7722 1.736 1.736 1.746 1.627 1.816 14,634,398 1.7582 6.71%
2013-01-09 0 1.640 1.640 1.650 1.620 1.680 2,701,479 4,442,238 1.6444 1.627 1.627 1.637 1.607 1.667 2,723,005 1.6314 0.00%
2013-01-08 0 1.640 1.620 1.640 1.610 1.660 3,476,000 5,681,160 1.6344 1.627 1.607 1.627 1.597 1.647 3,503,697 1.6215 -1.80%
2013-01-07 0 1.670 1.660 1.670 1.610 1.680 6,455,000 10,677,330 1.6541 1.657 1.647 1.657 1.597 1.667 6,506,434 1.6410 3.73%
2013-01-04 0 1.610 1.600 1.610 1.590 1.620 2,319,000 3,715,820 1.6023 1.597 1.587 1.597 1.577 1.607 2,337,478 1.5897 -0.62%
2013-01-03 0 1.620 1.610 1.620 1.580 1.630 3,870,000 6,213,490 1.6056 1.607 1.597 1.607 1.568 1.617 3,900,837 1.5929 1.25%
2013-01-02 0 1.600 1.600 1.610 1.560 1.610 4,982,000 7,891,370 1.5840 1.587 1.587 1.597 1.548 1.597 5,021,697 1.5715 2.56%
2012-12-31 0 1.560 1.550 1.560 1.540 1.560 874,000 1,353,510 1.5486 1.548 1.538 1.548 1.528 1.548 880,964 1.5364 1.30%
2012-12-28 0 1.540 1.540 1.550 1.530 1.580 893,000 1,382,990 1.5487 1.528 1.528 1.538 1.518 1.568 900,116 1.5365 0.00%
2012-12-27 0 1.540 1.540 1.550 1.530 1.570 1,640,000 2,528,470 1.5418 1.528 1.528 1.538 1.518 1.558 1,653,068 1.5296 -0.65%
2012-12-24 0 1.550 1.550 1.560 1.550 1.590 420,709 677,777 1.6110 1.538 1.538 1.548 1.538 1.577 424,061 1.5983 -2.52%
2012-12-21 0 1.590 1.540 1.590 1.530 1.590 1,799,000 2,789,810 1.5508 1.577 1.528 1.577 1.518 1.577 1,813,335 1.5385 3.25%
2012-12-20 0 1.540 1.530 1.550 1.530 1.560 2,051,000 3,157,420 1.5395 1.528 1.518 1.538 1.518 1.548 2,067,343 1.5273 -1.28%
2012-12-19 0 1.560 1.550 1.560 1.550 1.570 1,616,398 2,514,186 1.5554 1.548 1.538 1.548 1.538 1.558 1,629,278 1.5431 0.00%
2012-12-18 0 1.560 1.540 1.550 1.540 1.580 1,487,000 2,318,560 1.5592 1.548 1.528 1.538 1.528 1.568 1,498,849 1.5469 0.65%
2012-12-17 0 1.550 1.550 1.560 1.550 1.580 2,192,080 3,419,222 1.5598 1.538 1.538 1.548 1.538 1.568 2,209,547 1.5475 -2.52%
2012-12-14 0 1.590 1.590 1.600 1.580 1.610 1,213,713 1,936,663 1.5957 1.577 1.577 1.587 1.568 1.597 1,223,384 1.5830 -0.62%
2012-12-13 0 1.600 1.590 1.600 1.590 1.650 1,989,000 3,199,910 1.6088 1.587 1.577 1.587 1.577 1.637 2,004,849 1.5961 -1.84%
2012-12-12 0 1.630 1.630 1.640 1.550 1.660 8,173,000 13,251,030 1.6213 1.617 1.617 1.627 1.538 1.647 8,238,124 1.6085 5.16%
2012-12-11 0 1.550 1.530 1.550 1.530 1.580 3,111,222 4,810,117 1.5461 1.538 1.518 1.538 1.518 1.568 3,136,013 1.5338 0.65%
2012-12-10 0 1.540 1.530 1.540 1.510 1.540 3,182,000 4,853,320 1.5252 1.528 1.518 1.528 1.498 1.528 3,207,355 1.5132 1.32%
2012-12-07 0 1.520 1.510 1.520 1.500 1.530 1,861,815 2,815,626 1.5123 1.508 1.498 1.508 1.488 1.518 1,876,650 1.5003 0.00%
2012-12-06 0 1.520 1.510 1.520 1.500 1.540 4,696,000 7,126,170 1.5175 1.508 1.498 1.508 1.488 1.528 4,733,418 1.5055 0.00%
2012-12-05 0 1.520 1.510 1.520 1.500 1.520 924,000 1,394,570 1.5093 1.508 1.498 1.508 1.488 1.508 931,363 1.4973 0.00%
2012-12-04 0 1.520 1.510 1.520 1.490 1.520 1,524,000 2,296,870 1.5071 1.508 1.498 1.508 1.478 1.508 1,536,143 1.4952 1.33%
2012-12-03 0 1.500 1.490 1.500 1.480 1.520 996,000 1,490,510 1.4965 1.488 1.478 1.488 1.468 1.508 1,003,936 1.4847 1.35%
2012-11-30 0 1.480 1.480 1.510 1.480 1.520 2,189,000 3,269,830 1.4938 1.468 1.468 1.498 1.468 1.508 2,206,442 1.4819 -0.67%
2012-11-29 0 1.490 1.490 1.510 1.490 1.510 1,162,000 1,741,740 1.4989 1.478 1.478 1.498 1.478 1.498 1,171,259 1.4871 0.00%
2012-11-28 0 1.490 1.490 1.500 1.480 1.500 1,113,000 1,665,360 1.4963 1.478 1.478 1.488 1.468 1.488 1,121,869 1.4845 0.00%
2012-11-27 0 1.490 1.490 1.500 1.490 1.520 1,145,000 1,723,100 1.5049 1.478 1.478 1.488 1.478 1.508 1,154,124 1.4930 -0.67%
2012-11-26 0 1.500 1.490 1.500 1.490 1.510 896,000 1,343,450 1.4994 1.488 1.478 1.488 1.478 1.498 903,139 1.4875 -0.66%
2012-11-23 0 1.510 1.500 1.510 1.480 1.530 998,000 1,493,610 1.4966 1.498 1.488 1.498 1.468 1.518 1,005,952 1.4848 0.00%
2012-11-22 0 1.510 1.490 1.510 1.480 1.510 403,000 602,130 1.4941 1.498 1.478 1.498 1.468 1.498 406,211 1.4823 1.34%
2012-11-21 0 1.490 1.480 1.490 1.470 1.510 2,345,000 3,473,820 1.4814 1.478 1.468 1.478 1.458 1.498 2,363,685 1.4697 0.00%
2012-11-20 0 1.490 1.490 1.500 1.490 1.530 2,786,000 4,188,710 1.5035 1.478 1.478 1.488 1.478 1.518 2,808,199 1.4916 -1.32%
2012-11-19 0 1.510 1.500 1.520 1.490 1.520 1,413,000 2,120,040 1.5004 1.498 1.488 1.508 1.478 1.508 1,424,259 1.4885 0.67%
2012-11-16 0 1.500 1.500 1.510 1.490 1.510 855,000 1,278,900 1.4958 1.488 1.488 1.498 1.478 1.498 861,813 1.4840 0.00%
2012-11-15 0 1.500 1.490 1.510 1.490 1.510 2,082,000 3,126,400 1.5016 1.488 1.478 1.498 1.478 1.498 2,098,590 1.4898 -0.66%
2012-11-14 0 1.510 1.510 1.520 1.490 1.520 1,895,000 2,858,640 1.5085 1.498 1.498 1.508 1.478 1.508 1,910,100 1.4966 0.67%
2012-11-13 0 1.500 1.490 1.500 1.480 1.500 1,962,040 2,923,440 1.4900 1.488 1.478 1.488 1.468 1.488 1,977,674 1.4782 0.00%
2012-11-12 0 1.500 1.500 1.510 1.490 1.510 1,435,000 2,148,910 1.4975 1.488 1.488 1.498 1.478 1.498 1,446,434 1.4857 0.00%
2012-11-09 0 1.500 1.500 1.520 1.490 1.520 2,377,500 3,577,585 1.5048 1.488 1.488 1.508 1.478 1.508 2,396,444 1.4929 0.00%
2012-11-08 0 1.500 1.500 1.510 1.480 1.540 3,512,000 5,291,600 1.5067 1.488 1.488 1.498 1.468 1.528 3,539,984 1.4948 -0.66%
2012-11-07 0 1.510 1.500 1.530 1.500 1.520 3,160,000 4,763,300 1.5074 1.498 1.488 1.518 1.488 1.508 3,185,179 1.4955 -1.31%
2012-11-06 0 1.530 1.520 1.530 1.500 1.530 2,744,000 4,146,040 1.5109 1.518 1.508 1.518 1.488 1.518 2,765,865 1.4990 0.66%
2012-11-05 0 1.520 1.510 1.520 1.470 1.570 15,666,000 23,515,760 1.5011 1.508 1.498 1.508 1.458 1.558 15,790,829 1.4892 -6.17%
2012-11-02 0 1.620 1.600 1.620 1.600 1.630 2,072,000 3,337,390 1.6107 1.607 1.587 1.607 1.587 1.617 2,088,510 1.5980 1.89%
2012-11-01 0 1.590 1.580 1.590 1.580 1.600 2,240,197 3,558,385 1.5884 1.577 1.568 1.577 1.568 1.587 2,258,047 1.5759 1.92%
2012-10-31 0 1.560 1.560 1.580 1.550 1.580 2,190,000 3,422,650 1.5629 1.548 1.548 1.568 1.538 1.568 2,207,450 1.5505 1.30%
2012-10-30 0 1.540 1.530 1.540 1.510 1.590 1,717,000 2,620,015 1.5259 1.528 1.518 1.528 1.498 1.577 1,730,681 1.5139 -1.91%
2012-10-29 0 1.570 1.560 1.570 1.550 1.600 2,159,000 3,401,770 1.5756 1.558 1.548 1.558 1.538 1.587 2,176,203 1.5632 -0.63%
2012-10-26 0 1.580 1.570 1.580 1.570 1.650 3,235,000 5,195,630 1.6061 1.568 1.558 1.568 1.558 1.637 3,260,777 1.5934 -3.07%
2012-10-25 0 1.630 1.610 1.630 1.610 1.680 5,344,000 8,764,450 1.6401 1.617 1.597 1.617 1.597 1.667 5,386,582 1.6271 -0.61%
2012-10-24 0 1.640 1.620 1.640 1.540 1.670 11,878,000 19,364,120 1.6303 1.627 1.607 1.627 1.528 1.657 11,972,645 1.6174 5.13%
2012-10-22 0 1.560 1.550 1.560 1.530 1.560 3,863,000 5,972,700 1.5461 1.548 1.538 1.548 1.518 1.548 3,893,781 1.5339 0.65%
2012-10-19 0 1.550 1.550 1.560 1.540 1.590 4,927,000 7,711,340 1.5651 1.538 1.538 1.548 1.528 1.577 4,966,259 1.5527 -0.64%
2012-10-18 0 1.560 1.550 1.560 1.460 1.570 12,028,000 18,273,270 1.5192 1.548 1.538 1.548 1.448 1.558 12,123,841 1.5072 4.00%
2012-10-17 0 1.500 1.490 1.500 1.490 1.510 2,853,000 4,265,270 1.4950 1.488 1.478 1.488 1.478 1.498 2,875,733 1.4832 0.67%
2012-10-16 0 1.490 1.490 1.500 1.480 1.500 2,808,000 4,205,970 1.4979 1.478 1.478 1.488 1.468 1.488 2,830,375 1.4860 0.00%
2012-10-15 0 1.490 1.490 1.500 1.490 1.530 2,995,000 4,495,600 1.5010 1.478 1.478 1.488 1.478 1.518 3,018,865 1.4892 -1.32%
2012-10-12 0 1.510 1.500 1.510 1.490 1.520 4,589,000 6,895,790 1.5027 1.498 1.488 1.498 1.478 1.508 4,625,566 1.4908 0.67%
2012-10-11 0 1.500 1.480 1.500 1.480 1.510 2,840,000 4,267,810 1.5028 1.488 1.468 1.488 1.468 1.498 2,862,629 1.4909 -0.66%
2012-10-10 0 1.510 1.500 1.520 1.470 1.510 2,226,000 3,350,120 1.5050 1.498 1.488 1.508 1.458 1.498 2,243,737 1.4931 0.67%
2012-10-09 0 1.500 1.500 1.510 1.480 1.520 1,370,000 2,065,690 1.5078 1.488 1.488 1.498 1.468 1.508 1,380,916 1.4959 0.67%
2012-10-08 0 1.490 1.480 1.490 1.470 1.500 1,057,000 1,560,440 1.4763 1.478 1.468 1.478 1.458 1.488 1,065,422 1.4646 -1.32%
2012-10-05 0 1.510 1.490 1.510 1.460 1.510 2,142,000 3,198,700 1.4933 1.498 1.478 1.498 1.448 1.498 2,159,068 1.4815 2.03%
2012-10-04 0 1.480 1.460 1.480 1.450 1.490 1,126,000 1,658,120 1.4726 1.468 1.448 1.468 1.439 1.478 1,134,972 1.4609 0.68%
2012-10-03 0 1.470 1.460 1.470 1.450 1.490 1,164,000 1,700,940 1.4613 1.458 1.448 1.458 1.439 1.478 1,173,275 1.4497 1.38%
2012-09-28 0 1.450 1.440 1.460 1.420 1.470 3,967,994 5,753,491 1.4500 1.439 1.429 1.448 1.409 1.458 3,999,611 1.4385 0.69%
2012-09-27 0 1.440 1.430 1.440 1.410 1.440 5,868,000 8,410,450 1.4333 1.429 1.419 1.429 1.399 1.429 5,914,757 1.4219 1.41%
2012-09-26 0 1.420 1.420 1.430 1.390 1.570 11,291,305 16,214,014 1.4360 1.409 1.409 1.419 1.379 1.558 11,381,276 1.4246 -12.35%
2012-09-25 0 1.620 1.610 1.620 1.560 1.620 1,261,000 1,999,150 1.5854 1.607 1.597 1.607 1.548 1.607 1,271,048 1.5728 3.85%
2012-09-24 0 1.560 1.560 1.570 1.550 1.610 1,414,880 2,234,889 1.5796 1.548 1.548 1.558 1.538 1.597 1,426,154 1.5671 -2.50%
2012-09-21 0 1.600 1.590 1.620 1.560 1.640 3,479,274 5,592,736 1.6074 1.587 1.577 1.607 1.548 1.627 3,506,997 1.5947 2.56%
2012-09-20 0 1.560 1.560 1.570 1.550 1.620 3,332,000 5,269,190 1.5814 1.548 1.548 1.558 1.538 1.607 3,358,550 1.5689 -2.50%
2012-09-19 0 1.600 1.600 1.610 1.540 1.690 8,038,000 13,000,675 1.6174 1.587 1.587 1.597 1.528 1.677 8,102,048 1.6046 -2.44%
2012-09-18 0 1.640 1.630 1.640 1.630 1.700 4,480,000 7,407,860 1.6535 1.627 1.617 1.627 1.617 1.687 4,515,697 1.6405 -3.53%
2012-09-17 0 1.700 1.690 1.700 1.500 1.720 19,117,000 31,501,120 1.6478 1.687 1.677 1.687 1.488 1.706 19,269,327 1.6348 14.09%
2012-09-14 0 1.490 1.480 1.490 1.470 1.500 1,870,000 2,782,650 1.4880 1.478 1.468 1.478 1.458 1.488 1,884,900 1.4763 2.76%
2012-09-13 0 1.450 1.450 1.470 1.440 1.470 734,000 1,068,440 1.4556 1.439 1.439 1.458 1.429 1.458 739,849 1.4441 -2.03%
2012-09-12 0 1.480 1.460 1.480 1.460 1.490 625,000 919,010 1.4704 1.468 1.448 1.468 1.448 1.478 629,980 1.4588 0.68%
2012-09-11 0 1.470 1.460 1.470 1.460 1.490 480,000 708,470 1.4760 1.458 1.448 1.458 1.448 1.478 483,825 1.4643 -2.00%
2012-09-10 0 1.500 1.480 1.500 1.460 1.500 1,631,000 2,429,220 1.4894 1.488 1.468 1.488 1.448 1.488 1,643,996 1.4776 1.35%
2012-09-07 0 1.480 1.470 1.480 1.430 1.490 2,703,500 3,960,610 1.4650 1.468 1.458 1.468 1.419 1.478 2,725,042 1.4534 4.23%
2012-09-06 0 1.420 1.400 1.420 1.400 1.450 1,015,062 1,444,338 1.4229 1.409 1.389 1.409 1.389 1.439 1,023,150 1.4117 -0.70%
2012-09-05 0 1.430 1.400 1.430 1.380 1.430 1,798,000 2,516,310 1.3995 1.419 1.389 1.419 1.369 1.419 1,812,327 1.3884 1.42%
2012-09-04 0 1.410 1.400 1.410 1.390 1.410 407,123 570,092 1.4003 1.399 1.389 1.399 1.379 1.399 410,367 1.3892 0.71%
2012-09-03 0 1.400 1.390 1.400 1.380 1.410 1,228,000 1,702,861 1.3867 1.389 1.379 1.389 1.369 1.399 1,237,785 1.3757 0.00%
2012-08-31 0 1.400 1.390 1.400 1.390 1.420 1,880,113 2,634,034 1.4010 1.389 1.379 1.389 1.379 1.409 1,895,094 1.3899 -0.71%
2012-08-30 0 1.410 1.410 1.420 1.410 1.430 796,000 1,129,910 1.4195 1.399 1.399 1.409 1.399 1.419 802,343 1.4083 0.00%
2012-08-29 0 1.410 1.400 1.410 1.400 1.430 1,595,000 2,252,700 1.4124 1.399 1.389 1.399 1.389 1.419 1,607,709 1.4012 -1.40%
2012-08-28 0 1.430 1.430 1.460 1.430 1.470 2,140,000 3,078,180 1.4384 1.419 1.419 1.448 1.419 1.458 2,157,052 1.4270 -3.38%
2012-08-27 0 1.480 1.470 1.480 1.460 1.490 413,000 609,280 1.4753 1.468 1.458 1.468 1.448 1.478 416,291 1.4636 0.00%
2012-08-24 0 1.480 1.470 1.480 1.450 1.490 487,000 716,260 1.4708 1.468 1.458 1.468 1.439 1.478 490,880 1.4591 -0.67%
2012-08-23 0 1.490 1.480 1.490 1.460 1.490 587,000 864,370 1.4725 1.478 1.468 1.478 1.448 1.478 591,677 1.4609 2.05%
2012-08-22 0 1.460 1.460 1.470 1.460 1.510 1,343,000 1,981,100 1.4751 1.448 1.448 1.458 1.448 1.498 1,353,701 1.4635 -0.68%
2012-08-21 0 1.470 1.470 1.480 1.470 1.490 737,000 1,090,330 1.4794 1.458 1.458 1.468 1.458 1.478 742,873 1.4677 -1.34%
2012-08-20 0 1.490 1.470 1.490 1.470 1.500 146,000 216,140 1.4804 1.478 1.458 1.478 1.458 1.488 147,163 1.4687 0.00%
2012-08-17 0 1.490 1.480 1.500 1.480 1.500 251,000 373,310 1.4873 1.478 1.468 1.488 1.468 1.488 253,000 1.4755 0.00%
2012-08-16 0 1.490 1.470 1.500 1.470 1.490 315,000 466,110 1.4797 1.478 1.458 1.488 1.458 1.478 317,510 1.4680 -0.67%
2012-08-15 0 1.500 1.490 1.500 1.460 1.520 2,192,000 3,259,910 1.4872 1.488 1.478 1.488 1.448 1.508 2,209,466 1.4754 1.35%
2012-08-14 0 1.480 1.480 1.490 1.460 1.490 643,573 947,883 1.4728 1.468 1.468 1.478 1.448 1.478 648,701 1.4612 0.68%
2012-08-13 0 1.470 1.470 1.480 1.450 1.510 2,019,000 2,975,500 1.4737 1.458 1.458 1.468 1.439 1.498 2,035,088 1.4621 -2.65%
2012-08-10 0 1.510 1.500 1.510 1.490 1.510 351,000 527,330 1.5024 1.498 1.488 1.498 1.478 1.498 353,797 1.4905 0.00%
2012-08-09 0 1.510 1.510 1.530 1.500 1.530 1,284,000 1,944,730 1.5146 1.498 1.498 1.518 1.488 1.518 1,294,231 1.5026 0.67%
2012-08-08 0 1.500 1.500 1.510 1.500 1.530 907,000 1,371,190 1.5118 1.488 1.488 1.498 1.488 1.518 914,227 1.4998 -0.66%
2012-08-07 0 1.510 1.500 1.510 1.490 1.530 1,711,000 2,585,200 1.5109 1.498 1.488 1.498 1.478 1.518 1,724,633 1.4990 -1.31%
2012-08-06 0 1.530 1.520 1.530 1.500 1.530 1,503,000 2,273,420 1.5126 1.518 1.508 1.518 1.488 1.518 1,514,976 1.5006 2.00%
2012-08-03 0 1.500 1.480 1.500 1.480 1.500 1,135,008 1,686,311 1.4857 1.488 1.468 1.488 1.468 1.488 1,144,052 1.4740 0.00%
2012-08-02 0 1.500 1.490 1.500 1.480 1.530 680,113 1,020,988 1.5012 1.488 1.478 1.488 1.468 1.518 685,532 1.4893 0.00%
2012-08-01 0 1.500 1.490 1.500 1.490 1.550 2,258,000 3,407,790 1.5092 1.488 1.478 1.488 1.478 1.538 2,275,992 1.4973 -1.32%
2012-07-31 0 1.520 1.500 1.520 1.450 1.530 2,537,000 3,775,860 1.4883 1.508 1.488 1.508 1.439 1.518 2,557,215 1.4766 2.01%
2012-07-30 0 1.490 1.470 1.490 1.400 1.530 1,323,000 1,962,110 1.4831 1.478 1.458 1.478 1.389 1.518 1,333,542 1.4714 -1.97%
2012-07-27 0 1.520 1.510 1.520 1.510 1.550 1,636,000 2,483,420 1.5180 1.508 1.498 1.508 1.498 1.538 1,649,036 1.5060 0.00%
2012-07-26 0 1.520 1.510 1.520 1.510 1.520 2,777,000 4,220,050 1.5196 1.508 1.498 1.508 1.498 1.508 2,799,127 1.5076 1.33%
2012-07-25 0 1.500 1.500 1.510 1.500 1.530 1,529,000 2,310,010 1.5108 1.488 1.488 1.498 1.488 1.518 1,541,183 1.4989 -1.96%
2012-07-24 0 1.530 1.520 1.530 1.500 1.530 1,011,000 1,532,610 1.5159 1.518 1.508 1.518 1.488 1.518 1,019,056 1.5040 0.00%
2012-07-23 0 1.530 1.510 1.530 1.470 1.530 1,160,000 1,753,270 1.5114 1.518 1.498 1.518 1.458 1.518 1,169,243 1.4995 1.32%
2012-07-20 0 1.510 1.510 1.520 1.500 1.540 829,000 1,260,120 1.5200 1.498 1.498 1.508 1.488 1.528 835,606 1.5080 -1.31%
2012-07-19 0 1.530 1.520 1.530 1.520 1.540 1,649,000 2,525,810 1.5317 1.518 1.508 1.518 1.508 1.528 1,662,139 1.5196 2.00%
2012-07-18 0 1.500 1.500 1.510 1.500 1.530 1,601,000 2,416,820 1.5096 1.488 1.488 1.498 1.488 1.518 1,613,757 1.4976 -3.23%
2012-07-17 0 1.550 1.540 1.550 1.530 1.560 1,291,000 1,994,310 1.5448 1.538 1.528 1.538 1.518 1.548 1,301,287 1.5326 1.97%
2012-07-16 0 1.520 1.520 1.530 1.500 1.550 1,034,000 1,567,620 1.5161 1.508 1.508 1.518 1.488 1.538 1,042,239 1.5041 0.00%
2012-07-13 0 1.520 1.500 1.520 1.500 1.520 844,532 1,277,772 1.5130 1.508 1.488 1.508 1.488 1.508 851,261 1.5010 1.33%
2012-07-12 0 1.500 1.500 1.510 1.480 1.510 1,160,000 1,735,710 1.4963 1.488 1.488 1.498 1.468 1.498 1,169,243 1.4845 0.67%
2012-07-11 0 1.490 1.490 1.500 1.480 1.530 2,406,000 3,613,400 1.5018 1.478 1.478 1.488 1.468 1.518 2,425,171 1.4900 -1.97%
2012-07-10 0 1.520 1.510 1.520 1.500 1.590 1,290,000 1,969,960 1.5271 1.508 1.498 1.508 1.488 1.577 1,300,279 1.5150 -2.56%
2012-07-09 0 1.560 1.550 1.560 1.540 1.610 932,151 1,448,924 1.5544 1.548 1.538 1.548 1.528 1.597 939,578 1.5421 -1.89%
2012-07-06 0 1.590 1.600 1.610 1.540 1.620 5,067,555 8,062,525 1.5910 1.577 1.587 1.597 1.528 1.607 5,107,934 1.5784 3.92%
2012-07-05 0 1.530 1.520 1.530 1.510 1.540 1,353,000 2,062,470 1.5244 1.518 1.508 1.518 1.498 1.528 1,363,781 1.5123 0.66%
2012-07-04 0 1.520 1.510 1.530 1.490 1.570 4,208,000 6,445,770 1.5318 1.508 1.498 1.518 1.478 1.558 4,241,530 1.5197 3.40%
2012-07-03 0 1.470 1.470 1.480 1.470 1.520 2,817,000 4,217,520 1.4972 1.458 1.458 1.468 1.458 1.508 2,839,446 1.4853 -2.65%
2012-06-29 0 1.510 1.510 1.520 1.480 1.530 4,171,954 6,288,899 1.5074 1.498 1.498 1.508 1.468 1.518 4,205,197 1.4955 3.42%
2012-06-28 0 1.460 1.430 1.460 1.430 1.480 579,000 837,860 1.4471 1.448 1.419 1.448 1.419 1.468 583,614 1.4356 0.00%
2012-06-27 0 1.460 1.460 1.470 1.440 1.470 630,000 914,470 1.4515 1.448 1.448 1.458 1.429 1.458 635,020 1.4401 1.39%
2012-06-26 0 1.440 1.440 1.450 1.440 1.490 501,000 733,860 1.4648 1.429 1.429 1.439 1.429 1.478 504,992 1.4532 -2.70%
2012-06-25 0 1.480 1.470 1.480 1.460 1.490 705,000 1,040,950 1.4765 1.468 1.458 1.468 1.448 1.478 710,618 1.4649 2.07%
2012-06-22 0 1.450 1.450 1.460 1.440 1.460 715,030 1,041,815 1.4570 1.439 1.439 1.448 1.429 1.448 720,727 1.4455 -2.03%
2012-06-21 0 1.480 1.460 1.480 1.450 1.500 834,000 1,227,280 1.4716 1.468 1.448 1.468 1.439 1.488 840,645 1.4599 -1.33%
2012-06-20 0 1.500 1.480 1.500 1.480 1.500 1,587,000 2,366,090 1.4909 1.488 1.468 1.488 1.468 1.488 1,599,645 1.4791 2.74%
2012-06-19 0 1.460 1.460 1.480 1.460 1.490 1,159,000 1,713,590 1.4785 1.448 1.448 1.468 1.448 1.478 1,168,235 1.4668 -0.68%
2012-06-18 0 1.470 1.470 1.480 1.450 1.480 3,557,000 5,215,950 1.4664 1.458 1.458 1.468 1.439 1.468 3,585,343 1.4548 0.68%
2012-06-15 0 1.460 1.450 1.470 1.440 1.470 1,614,016 2,347,414 1.4544 1.448 1.439 1.458 1.429 1.458 1,626,877 1.4429 1.39%
2012-06-14 0 1.440 1.440 1.450 1.440 1.470 5,636,013 8,205,617 1.4559 1.429 1.429 1.439 1.429 1.458 5,680,921 1.4444 -0.69%
2012-06-13 0 1.450 1.430 1.450 1.430 1.460 274,073 394,679 1.4401 1.439 1.419 1.439 1.419 1.448 276,257 1.4287 1.40%
2012-06-12 0 1.430 1.430 1.440 1.410 1.440 1,004,785 1,433,901 1.4271 1.419 1.419 1.429 1.399 1.429 1,012,791 1.4158 -2.05%
2012-06-11 0 1.460 1.450 1.460 1.440 1.470 738,144 1,077,871 1.4602 1.448 1.439 1.448 1.429 1.458 744,026 1.4487 2.10%
2012-06-08 0 1.430 1.420 1.440 1.400 1.450 632,001 902,001 1.4272 1.419 1.409 1.429 1.389 1.439 637,037 1.4159 0.70%
2012-06-07 0 1.420 1.410 1.420 1.420 1.480 1,240,011 1,790,435 1.4439 1.409 1.399 1.409 1.409 1.468 1,249,892 1.4325 0.00%
2012-06-06 0 1.420 1.420 1.430 1.420 1.450 449,000 642,080 1.4300 1.409 1.409 1.419 1.409 1.439 452,578 1.4187 -2.07%
2012-06-05 0 1.450 1.430 1.450 1.410 1.480 329,657 470,810 1.4282 1.439 1.419 1.439 1.399 1.468 332,284 1.4169 -0.68%
2012-06-04 0 1.460 1.440 1.460 1.380 1.460 2,212,000 3,117,970 1.4096 1.448 1.429 1.448 1.369 1.448 2,229,625 1.3984 1.39%
2012-06-01 0 1.440 1.430 1.440 1.420 1.510 1,593,000 2,335,350 1.4660 1.429 1.419 1.429 1.409 1.498 1,605,693 1.4544 -4.00%
2012-05-31 0 1.500 1.480 1.510 1.470 1.510 1,213,023 1,804,415 1.4875 1.488 1.468 1.498 1.458 1.498 1,222,689 1.4758 1.35%
2012-05-30 0 1.480 1.480 1.490 1.470 1.500 436,000 647,350 1.4847 1.468 1.468 1.478 1.458 1.488 439,474 1.4730 -1.33%
2012-05-29 0 1.500 1.500 1.510 1.450 1.520 4,842,012 7,176,518 1.4821 1.488 1.488 1.498 1.439 1.508 4,880,594 1.4704 1.35%
2012-05-28 0 1.480 1.470 1.480 1.460 1.500 543,000 802,450 1.4778 1.468 1.458 1.468 1.448 1.488 547,327 1.4661 0.00%
2012-05-25 0 1.480 1.470 1.480 1.450 1.510 1,924,004 2,844,075 1.4782 1.468 1.458 1.468 1.439 1.498 1,939,335 1.4665 0.68%
2012-05-24 0 1.470 1.470 1.490 1.440 1.520 631,017 936,945 1.4848 1.458 1.458 1.478 1.429 1.508 636,045 1.4731 1.38%
2012-05-23 0 1.450 1.450 1.480 1.440 1.500 1,303,004 1,897,655 1.4564 1.439 1.439 1.468 1.429 1.488 1,313,387 1.4449 -3.97%
2012-05-22 0 1.510 1.500 1.510 1.500 1.540 2,201,004 3,361,465 1.5272 1.498 1.488 1.498 1.488 1.528 2,218,542 1.5152 0.67%
2012-05-21 0 1.500 1.490 1.500 1.400 1.500 2,202,004 3,249,985 1.4759 1.488 1.478 1.488 1.389 1.488 2,219,550 1.4643 4.17%
2012-05-18 0 1.440 1.430 1.450 1.400 1.450 1,340,213 1,913,426 1.4277 1.429 1.419 1.439 1.389 1.439 1,350,892 1.4164 -1.37%
2012-05-17 0 1.460 1.450 1.490 1.420 1.500 1,375,008 2,016,842 1.4668 1.448 1.439 1.478 1.409 1.488 1,385,964 1.4552 2.82%
2012-05-16 0 1.420 1.420 1.430 1.390 1.450 3,376,016 4,843,741 1.4348 1.409 1.409 1.419 1.379 1.439 3,402,917 1.4234 -2.07%
2012-05-15 0 1.450 1.440 1.450 1.360 1.450 1,880,000 2,647,350 1.4082 1.439 1.429 1.439 1.349 1.439 1,894,980 1.3970 3.57%
2012-05-14 0 1.400 1.400 1.410 1.390 1.450 2,272,000 3,194,580 1.4061 1.389 1.389 1.399 1.379 1.439 2,290,104 1.3950 -3.45%
2012-05-11 0 1.450 1.450 1.460 1.430 1.460 1,671,000 2,415,990 1.4458 1.439 1.439 1.448 1.419 1.448 1,684,315 1.4344 0.00%
2012-05-10 0 1.450 1.460 1.470 1.420 1.460 2,445,000 3,552,120 1.4528 1.439 1.448 1.458 1.409 1.448 2,464,482 1.4413 1.40%
2012-05-09 0 1.430 1.430 1.440 1.430 1.470 2,541,023 3,668,344 1.4436 1.419 1.419 1.429 1.419 1.458 2,561,270 1.4322 -2.05%
2012-05-08 0 1.460 1.460 1.480 1.460 1.540 2,674,000 3,961,385 1.4814 1.448 1.448 1.468 1.448 1.528 2,695,307 1.4697 -3.31%
2012-05-07 0 1.510 1.510 1.520 1.480 1.550 4,579,000 6,860,830 1.4983 1.498 1.498 1.508 1.468 1.538 4,615,486 1.4865 -3.21%
2012-05-04 0 1.560 1.550 1.560 1.520 1.560 2,855,184 4,416,408 1.5468 1.548 1.538 1.548 1.508 1.548 2,877,934 1.5346 -0.64%
2012-05-03 0 1.570 1.550 1.570 1.540 1.570 4,865,210 7,530,667 1.5479 1.558 1.538 1.558 1.528 1.558 4,903,977 1.5356 1.95%
2012-05-02 0 1.540 1.530 1.540 1.490 1.650 22,535,942 34,584,721 1.5346 1.528 1.518 1.528 1.478 1.637 22,715,511 1.5225 -10.47%
2012-04-30 0 1.720 1.710 1.720 1.700 1.820 7,918,000 13,954,930 1.7624 1.706 1.696 1.706 1.687 1.806 7,981,092 1.7485 -1.15%
2012-04-27 0 1.740 1.740 1.750 1.700 1.790 7,456,000 13,066,630 1.7525 1.726 1.726 1.736 1.687 1.776 7,515,410 1.7386 -1.69%
2012-04-26 0 1.770 1.760 1.770 1.710 1.850 9,314,008 16,262,984 1.7461 1.756 1.746 1.756 1.696 1.835 9,388,223 1.7323 -4.32%
2012-04-25 0 1.850 1.840 1.860 1.840 1.880 503,008 936,175 1.8612 1.835 1.825 1.845 1.825 1.865 507,016 1.8464 0.54%
2012-04-24 0 1.840 1.830 1.840 1.830 1.870 1,032,134 1,909,586 1.8501 1.825 1.816 1.825 1.816 1.855 1,040,358 1.8355 -1.60%
2012-04-23 0 1.870 1.860 1.870 1.860 1.940 829,067 1,560,170 1.8818 1.855 1.845 1.855 1.845 1.925 835,673 1.8670 -1.58%
2012-04-20 0 1.900 1.890 1.900 1.880 1.920 685,073 1,299,492 1.8969 1.885 1.875 1.885 1.865 1.905 690,532 1.8819 -1.04%
2012-04-19 0 1.920 1.900 1.920 1.900 1.940 1,620,069 3,118,876 1.9252 1.905 1.885 1.905 1.885 1.925 1,632,978 1.9099 -1.03%
2012-04-18 0 1.940 1.930 1.940 1.900 1.950 1,802,843 3,471,683 1.9257 1.925 1.915 1.925 1.885 1.935 1,817,208 1.9104 1.04%
2012-04-17 0 1.920 1.900 1.920 1.880 1.940 1,148,115 2,193,326 1.9104 1.905 1.885 1.905 1.865 1.925 1,157,263 1.8953 -0.52%
2012-04-16 0 1.930 1.930 1.940 1.870 1.940 2,808,000 5,389,160 1.9192 1.915 1.915 1.925 1.855 1.925 2,830,375 1.9040 1.58%
2012-04-13 0 1.900 1.890 1.900 1.840 1.900 3,781,000 7,109,940 1.8804 1.885 1.875 1.885 1.825 1.885 3,811,127 1.8656 2.15%
2012-04-12 0 1.860 1.850 1.860 1.810 1.870 991,000 1,830,160 1.8468 1.845 1.835 1.845 1.796 1.855 998,896 1.8322 0.54%
2012-04-11 0 1.850 1.830 1.840 1.780 1.850 1,414,000 2,578,630 1.8236 1.835 1.816 1.825 1.766 1.835 1,425,267 1.8092 1.65%
2012-04-10 0 1.820 1.820 1.840 1.780 1.850 2,194,009 3,973,046 1.8109 1.806 1.806 1.825 1.766 1.835 2,211,491 1.7965 -2.15%
2012-04-05 0 1.860 1.850 1.860 1.830 1.870 3,722,124 6,886,828 1.8502 1.845 1.835 1.845 1.816 1.855 3,751,782 1.8356 0.00%
2012-04-03 0 1.860 1.850 1.860 1.840 1.880 2,885,000 5,362,600 1.8588 1.845 1.835 1.845 1.825 1.865 2,907,988 1.8441 0.54%
2012-04-02 0 1.850 1.840 1.850 1.840 1.950 3,143,000 5,841,100 1.8584 1.835 1.825 1.835 1.825 1.935 3,168,044 1.8438 -4.15%
2012-03-30 0 1.930 1.920 1.930 1.800 1.940 5,097,329 9,608,655 1.8850 1.915 1.905 1.915 1.786 1.925 5,137,945 1.8701 5.46%
2012-03-29 0 1.830 1.820 1.840 1.800 1.910 5,465,000 10,156,160 1.8584 1.816 1.806 1.825 1.786 1.895 5,508,546 1.8437 -4.19%
2012-03-28 0 1.910 1.900 1.910 1.890 1.950 2,280,000 4,348,625 1.9073 1.895 1.885 1.895 1.875 1.935 2,298,167 1.8922 -2.05%
2012-03-27 0 1.950 1.950 1.960 1.950 2.000 4,125,000 8,092,520 1.9618 1.935 1.935 1.945 1.935 1.984 4,157,869 1.9463 1.56%
2012-03-26 0 1.920 1.920 1.940 1.890 1.940 2,165,000 4,149,290 1.9165 1.905 1.905 1.925 1.875 1.925 2,182,251 1.9014 -0.52%
2012-03-23 0 1.930 1.920 1.930 1.910 1.950 3,317,463 6,403,966 1.9304 1.915 1.905 1.915 1.895 1.935 3,343,897 1.9151 0.52%
2012-03-22 0 1.920 1.920 1.930 1.890 1.980 5,211,000 10,043,110 1.9273 1.905 1.905 1.915 1.875 1.964 5,252,522 1.9121 -3.03%
2012-03-21 0 1.980 1.980 2.000 1.950 2.060 4,302,000 8,497,440 1.9752 1.964 1.964 1.984 1.935 2.044 4,336,279 1.9596 -2.46%
2012-03-20 0 2.030 2.020 2.040 1.990 2.100 6,755,000 13,861,180 2.0520 2.014 2.004 2.024 1.974 2.083 6,808,825 2.0358 -3.33%
2012-03-19 0 2.100 2.090 2.100 2.080 2.150 3,104,000 6,517,440 2.0997 2.083 2.073 2.083 2.064 2.133 3,128,733 2.0831 -0.94%
2012-03-16 0 2.120 2.120 2.130 2.120 2.190 2,948,200 6,291,188 2.1339 2.103 2.103 2.113 2.103 2.173 2,971,692 2.1170 -1.85%
2012-03-15 0 2.160 2.160 2.170 2.120 2.170 2,804,000 6,018,880 2.1465 2.143 2.143 2.153 2.103 2.153 2,826,343 2.1296 0.00%
2012-03-14 0 2.160 2.150 2.160 2.150 2.230 5,206,000 11,463,190 2.2019 2.143 2.133 2.143 2.133 2.212 5,247,482 2.1845 -0.46%
2012-03-13 0 2.170 2.170 2.180 2.160 2.190 1,787,000 3,888,306 2.1759 2.153 2.153 2.163 2.143 2.173 1,801,239 2.1587 -0.91%
2012-03-12 0 2.190 2.180 2.190 2.170 2.260 2,004,000 4,396,760 2.1940 2.173 2.163 2.173 2.153 2.242 2,019,968 2.1766 -1.79%
2012-03-09 0 2.230 2.220 2.230 2.140 2.250 8,837,000 19,616,393 2.2198 2.212 2.202 2.212 2.123 2.232 8,907,414 2.2023 3.24%
2012-03-08 0 2.160 2.160 2.170 2.150 2.190 4,737,000 10,280,450 2.1702 2.143 2.143 2.153 2.133 2.173 4,774,745 2.1531 0.93%
2012-03-07 0 2.140 2.140 2.150 2.020 2.190 8,959,000 19,043,830 2.1257 2.123 2.123 2.133 2.004 2.173 9,030,386 2.1089 1.90%
2012-03-06 0 2.100 2.080 2.090 2.070 2.250 9,600,000 20,285,720 2.1131 2.083 2.064 2.073 2.054 2.232 9,676,494 2.0964 -4.55%
2012-03-05 0 2.200 2.200 2.210 2.190 2.290 5,032,000 11,130,130 2.2119 2.183 2.183 2.193 2.173 2.272 5,072,096 2.1944 -3.08%
2012-03-02 0 2.270 2.230 2.270 2.220 2.290 7,678,000 17,263,360 2.2484 2.252 2.212 2.252 2.202 2.272 7,739,179 2.2306 1.79%
2012-03-01 0 2.230 2.220 2.230 2.190 2.270 8,272,000 18,378,894 2.2218 2.212 2.202 2.212 2.173 2.252 8,337,912 2.2043 -1.33%
2012-02-29 0 2.260 2.240 2.260 2.160 2.310 22,292,000 50,286,390 2.2558 2.242 2.222 2.242 2.143 2.292 22,469,625 2.2380 2.26%
2012-02-28 0 2.210 2.210 2.220 2.160 2.400 45,432,000 100,701,100 2.2165 2.193 2.193 2.202 2.143 2.381 45,794,008 2.1990 -11.60%
2012-02-27 0 2.500 2.500 2.510 2.450 2.610 7,213,000 18,159,580 2.5176 2.480 2.480 2.490 2.431 2.589 7,270,474 2.4977 -2.34%
2012-02-24 0 2.560 2.550 2.560 2.520 2.610 8,459,000 21,742,620 2.5704 2.540 2.530 2.540 2.500 2.589 8,526,402 2.5500 -0.39%
2012-02-23 0 2.570 2.570 2.580 2.430 2.610 16,254,000 41,306,570 2.5413 2.550 2.550 2.560 2.411 2.589 16,383,514 2.5212 4.47%
2012-02-22 0 2.460 2.450 2.460 2.420 2.490 10,401,210 25,516,382 2.4532 2.441 2.431 2.441 2.401 2.470 10,484,088 2.4338 0.00%
2012-02-21 0 2.460 2.450 2.460 2.390 2.510 12,990,000 31,775,740 2.4462 2.441 2.431 2.441 2.371 2.490 13,093,506 2.4268 -0.81%
2012-02-20 0 2.480 2.470 2.480 2.430 2.580 14,852,000 37,085,510 2.4970 2.460 2.450 2.460 2.411 2.560 14,970,343 2.4773 -1.20%
2012-02-17 0 2.510 2.490 2.510 2.420 2.620 28,094,000 70,725,950 2.5175 2.490 2.470 2.490 2.401 2.599 28,317,857 2.4976 0.40%
2012-02-16 0 2.500 2.490 2.500 2.270 2.500 40,150,000 96,235,760 2.3969 2.480 2.470 2.480 2.252 2.480 40,469,920 2.3780 10.13%
2012-02-15 0 2.270 2.260 2.280 2.230 2.300 9,184,100 20,827,868 2.2678 2.252 2.242 2.262 2.212 2.282 9,257,280 2.2499 1.34%
2012-02-14 0 2.240 2.220 2.240 2.220 2.320 9,270,000 20,830,780 2.2471 2.222 2.202 2.222 2.202 2.302 9,343,865 2.2294 -2.18%
2012-02-13 0 2.290 2.290 2.300 2.180 2.340 11,695,175 26,717,149 2.2845 2.272 2.272 2.282 2.163 2.322 11,788,364 2.2664 2.69%
2012-02-10 0 2.230 2.230 2.240 2.120 2.400 40,012,000 89,879,080 2.2463 2.212 2.212 2.222 2.103 2.381 40,330,821 2.2285 -0.45%
2012-02-09 0 2.240 2.230 2.240 2.010 2.240 46,495,000 98,250,280 2.1131 2.222 2.212 2.222 1.994 2.222 46,865,478 2.0964 16.06%
2012-02-08 0 1.930 1.930 1.940 1.800 1.960 20,782,000 39,885,120 1.9192 1.915 1.915 1.925 1.786 1.945 20,947,594 1.9040 6.63%
2012-02-07 0 1.810 1.790 1.810 1.760 1.840 4,367,000 7,881,010 1.8047 1.796 1.776 1.796 1.746 1.825 4,401,797 1.7904 1.69%
2012-02-06 0 1.780 1.780 1.790 1.770 1.830 6,030,000 10,836,260 1.7971 1.766 1.766 1.776 1.756 1.816 6,078,048 1.7829 -1.11%
2012-02-03 0 1.800 1.790 1.800 1.740 1.800 6,010,000 10,653,980 1.7727 1.786 1.776 1.786 1.726 1.786 6,057,888 1.7587 2.86%
2012-02-02 0 1.750 1.740 1.750 1.690 1.750 6,002,000 10,372,120 1.7281 1.736 1.726 1.736 1.677 1.736 6,049,825 1.7144 5.42%
2012-02-01 0 1.660 1.630 1.670 1.630 1.700 2,548,000 4,232,420 1.6611 1.647 1.617 1.657 1.617 1.687 2,568,303 1.6479 0.61%
2012-01-31 0 1.650 1.650 1.670 1.640 1.700 4,427,000 7,358,950 1.6623 1.637 1.637 1.657 1.627 1.687 4,462,275 1.6491 -0.60%
2012-01-30 0 1.660 1.660 1.670 1.650 1.750 5,300,700 8,944,415 1.6874 1.647 1.647 1.657 1.637 1.736 5,342,937 1.6741 -5.14%
2012-01-27 0 1.750 1.750 1.760 1.720 1.800 3,969,000 6,999,090 1.7634 1.736 1.736 1.746 1.706 1.786 4,000,625 1.7495 0.00%
2012-01-26 0 1.750 1.740 1.750 1.710 1.830 7,514,000 13,349,660 1.7766 1.736 1.726 1.736 1.696 1.816 7,573,873 1.7626 0.00%
2012-01-20 0 1.750 1.740 1.750 1.570 1.750 15,932,000 26,871,460 1.6866 1.736 1.726 1.736 1.558 1.736 16,058,948 1.6733 11.46%
2012-01-19 0 1.570 1.560 1.570 1.530 1.570 3,034,000 4,710,120 1.5524 1.558 1.548 1.558 1.518 1.558 3,058,175 1.5402 3.97%
2012-01-18 0 1.510 1.510 1.530 1.500 1.580 3,526,000 5,394,360 1.5299 1.498 1.498 1.518 1.488 1.568 3,554,096 1.5178 -2.58%
2012-01-17 0 1.550 1.540 1.550 1.480 1.570 3,898,000 6,021,630 1.5448 1.538 1.528 1.538 1.468 1.558 3,929,060 1.5326 4.03%
2012-01-16 0 1.490 1.490 1.500 1.480 1.510 1,615,000 2,404,340 1.4888 1.478 1.478 1.488 1.468 1.498 1,627,869 1.4770 -1.97%
2012-01-13 0 1.520 1.510 1.520 1.510 1.550 2,297,000 3,502,190 1.5247 1.508 1.498 1.508 1.498 1.538 2,315,303 1.5126 -0.65%
2012-01-12 0 1.530 1.530 1.540 1.510 1.550 3,815,000 5,856,820 1.5352 1.518 1.518 1.528 1.498 1.538 3,845,398 1.5231 0.66%
2012-01-11 0 1.520 1.520 1.530 1.490 1.530 5,841,000 8,861,610 1.5171 1.508 1.508 1.518 1.478 1.518 5,887,542 1.5051 2.70%
2012-01-10 0 1.480 1.480 1.500 1.480 1.500 1,518,000 2,257,970 1.4875 1.468 1.468 1.488 1.468 1.488 1,530,096 1.4757 -0.67%
2012-01-09 0 1.490 1.480 1.490 1.440 1.500 7,824,000 11,582,190 1.4803 1.478 1.468 1.478 1.429 1.488 7,886,343 1.4686 0.00%
2012-01-06 0 1.490 1.480 1.490 1.470 1.520 1,621,000 2,415,120 1.4899 1.478 1.468 1.478 1.458 1.508 1,633,916 1.4781 -0.67%
2012-01-05 0 1.500 1.500 1.510 1.490 1.510 1,378,000 2,068,550 1.5011 1.488 1.488 1.498 1.478 1.498 1,388,980 1.4893 -0.66%
2012-01-04 0 1.510 1.490 1.510 1.500 1.530 1,510,000 2,275,360 1.5069 1.498 1.478 1.498 1.488 1.518 1,522,032 1.4949 0.00%
2012-01-03 0 1.510 1.500 1.510 1.500 1.540 1,138,000 1,714,720 1.5068 1.498 1.488 1.498 1.488 1.528 1,147,068 1.4949 0.00%
2011-12-30 0 1.510 1.500 1.510 1.470 1.530 3,647,000 5,450,590 1.4945 1.498 1.488 1.498 1.458 1.518 3,676,060 1.4827 2.03%
2011-12-29 0 1.480 1.480 1.500 1.480 1.530 582,035 867,731 1.4909 1.468 1.468 1.488 1.468 1.518 586,673 1.4791 -1.33%
2011-12-28 0 1.500 1.490 1.500 1.480 1.590 7,725,000 11,594,170 1.5009 1.488 1.478 1.488 1.468 1.577 7,786,554 1.4890 -5.06%
2011-12-23 0 1.580 1.570 1.590 1.540 1.580 2,375,000 3,712,620 1.5632 1.568 1.558 1.577 1.528 1.568 2,393,924 1.5509 3.27%
2011-12-22 0 1.530 1.520 1.540 1.510 1.540 812,000 1,234,060 1.5198 1.518 1.508 1.528 1.498 1.528 818,470 1.5078 0.00%
2011-12-21 0 1.530 1.520 1.530 1.520 1.540 932,000 1,424,540 1.5285 1.518 1.508 1.518 1.508 1.528 939,426 1.5164 0.66%
2011-12-20 0 1.520 1.490 1.520 1.470 1.520 2,078,000 3,104,720 1.4941 1.508 1.478 1.508 1.458 1.508 2,094,558 1.4823 0.66%
2011-12-19 0 1.510 1.490 1.510 1.470 1.510 1,867,000 2,777,040 1.4874 1.498 1.478 1.498 1.458 1.498 1,881,876 1.4757 0.00%
2011-12-16 0 1.510 1.510 1.530 1.460 1.530 3,570,000 5,336,552 1.4948 1.498 1.498 1.518 1.448 1.518 3,598,446 1.4830 0.67%
2011-12-15 0 1.500 1.490 1.510 1.450 1.520 3,551,000 5,245,800 1.4773 1.488 1.478 1.498 1.439 1.508 3,579,295 1.4656 -0.66%
2011-12-14 0 1.510 1.500 1.510 1.490 1.530 3,016,000 4,535,890 1.5039 1.498 1.488 1.498 1.478 1.518 3,040,032 1.4921 -2.58%
2011-12-13 0 1.550 1.530 1.550 1.490 1.550 2,833,183 4,302,847 1.5187 1.538 1.518 1.538 1.478 1.538 2,855,758 1.5067 -0.64%
2011-12-12 0 1.560 1.550 1.570 1.550 1.660 2,875,000 4,593,600 1.5978 1.548 1.538 1.558 1.538 1.647 2,897,908 1.5851 -3.70%
2011-12-09 0 1.620 1.610 1.620 1.590 1.700 3,750,000 6,064,160 1.6171 1.607 1.597 1.607 1.577 1.687 3,779,880 1.6043 -3.57%
2011-12-08 0 1.680 1.680 1.690 1.670 1.730 1,354,000 2,270,340 1.6768 1.667 1.667 1.677 1.657 1.716 1,364,789 1.6635 -1.75%
2011-12-07 0 1.710 1.690 1.710 1.660 1.710 1,569,124 2,647,863 1.6875 1.696 1.677 1.696 1.647 1.696 1,581,627 1.6741 3.01%
2011-12-06 0 1.660 1.650 1.660 1.650 1.680 1,193,000 1,983,260 1.6624 1.647 1.637 1.647 1.637 1.667 1,202,506 1.6493 -2.35%
2011-12-05 0 1.700 1.690 1.700 1.670 1.720 1,733,000 2,926,270 1.6886 1.687 1.677 1.687 1.657 1.706 1,746,809 1.6752 0.00%
2011-12-02 0 1.700 1.700 1.710 1.670 1.740 1,996,000 3,372,370 1.6896 1.687 1.687 1.696 1.657 1.726 2,011,904 1.6762 -1.16%
2011-12-01 0 1.720 1.720 1.730 1.690 1.740 4,808,000 8,233,380 1.7124 1.706 1.706 1.716 1.677 1.726 4,846,311 1.6989 4.24%
2011-11-30 0 1.650 1.630 1.650 1.610 1.650 2,024,000 3,307,820 1.6343 1.637 1.617 1.637 1.597 1.637 2,040,127 1.6214 0.61%
2011-11-29 0 1.640 1.620 1.640 1.600 1.660 2,374,000 3,866,510 1.6287 1.627 1.607 1.627 1.587 1.647 2,392,916 1.6158 0.00%
2011-11-28 0 1.640 1.630 1.640 1.610 1.650 837,000 1,358,150 1.6226 1.627 1.617 1.627 1.597 1.637 843,669 1.6098 2.50%
2011-11-25 0 1.600 1.600 1.610 1.600 1.660 2,115,000 3,418,210 1.6162 1.587 1.587 1.597 1.587 1.647 2,131,853 1.6034 -2.14%
2011-11-24 0 1.670 1.670 1.680 1.630 1.710 3,309,000 5,530,650 1.6714 1.622 1.622 1.632 1.583 1.661 3,406,766 1.6234 0.00%
2011-11-23 0 1.670 1.660 1.670 1.650 1.720 5,077,000 8,458,990 1.6661 1.622 1.612 1.622 1.603 1.671 5,227,002 1.6183 -4.02%
2011-11-22 0 1.740 1.730 1.740 1.710 1.820 4,137,000 7,182,830 1.7362 1.690 1.680 1.690 1.661 1.768 4,259,229 1.6864 -2.79%
2011-11-21 0 1.790 1.790 1.800 1.790 1.820 1,700,000 3,068,200 1.8048 1.739 1.739 1.748 1.739 1.768 1,750,227 1.7530 -3.76%
2011-11-18 0 1.860 1.830 1.860 1.810 1.860 1,601,000 2,936,850 1.8344 1.807 1.777 1.807 1.758 1.807 1,648,302 1.7817 0.54%
2011-11-17 0 1.850 1.840 1.860 1.830 1.860 1,133,000 2,094,390 1.8485 1.797 1.787 1.807 1.777 1.807 1,166,475 1.7955 -0.54%
2011-11-16 0 1.860 1.860 1.870 1.850 1.900 1,608,000 2,992,100 1.8608 1.807 1.807 1.816 1.797 1.845 1,655,509 1.8074 -2.11%
2011-11-15 0 1.900 1.860 1.910 1.860 1.930 1,797,000 3,375,210 1.8782 1.845 1.807 1.855 1.807 1.875 1,850,093 1.8243 -1.55%
2011-11-14 0 1.930 1.930 1.940 1.910 1.950 2,561,000 4,919,990 1.9211 1.875 1.875 1.884 1.855 1.894 2,636,666 1.8660 1.58%
2011-11-11 0 1.900 1.890 1.910 1.870 1.910 2,712,000 5,110,700 1.8845 1.845 1.836 1.855 1.816 1.855 2,792,127 1.8304 2.70%
2011-11-10 0 1.850 1.840 1.860 1.830 1.910 4,132,000 7,676,390 1.8578 1.797 1.787 1.807 1.777 1.855 4,254,082 1.8045 -5.13%
2011-11-09 0 1.950 1.950 1.960 1.950 2.020 2,049,000 4,049,880 1.9765 1.894 1.894 1.904 1.894 1.962 2,109,539 1.9198 -0.51%
2011-11-08 0 1.960 1.960 1.970 1.950 2.020 3,486,000 6,940,260 1.9909 1.904 1.904 1.913 1.894 1.962 3,588,995 1.9338 0.00%
2011-11-07 0 1.960 1.950 1.960 1.940 2.040 4,272,000 8,511,470 1.9924 1.904 1.894 1.904 1.884 1.981 4,398,218 1.9352 -1.01%
2011-11-04 0 1.980 1.970 1.980 1.920 2.030 6,967,000 13,733,070 1.9712 1.923 1.913 1.923 1.865 1.972 7,172,843 1.9146 5.88%
2011-11-03 0 1.870 1.870 1.880 1.850 1.930 4,153,000 7,812,190 1.8811 1.816 1.816 1.826 1.797 1.875 4,275,702 1.8271 -3.61%
2011-11-02 0 1.940 1.930 1.940 1.750 1.940 4,686,000 8,589,430 1.8330 1.884 1.875 1.884 1.700 1.884 4,824,450 1.7804 4.30%
2011-11-01 0 1.860 1.860 1.870 1.840 1.920 3,357,000 6,270,480 1.8679 1.807 1.807 1.816 1.787 1.865 3,456,184 1.8143 -3.12%
2011-10-31 0 1.920 1.920 1.940 1.920 2.020 4,497,000 8,782,500 1.9530 1.865 1.865 1.884 1.865 1.962 4,629,866 1.8969 -3.03%
2011-10-28 0 1.980 1.980 1.990 1.910 2.180 19,742,000 39,742,380 2.0131 1.923 1.923 1.933 1.855 2.117 20,325,286 1.9553 5.88%
2011-10-27 0 1.870 1.860 1.870 1.720 1.890 9,792,000 17,755,820 1.8133 1.816 1.807 1.816 1.671 1.836 10,081,309 1.7613 10.00%
2011-10-26 0 1.700 1.700 1.710 1.640 1.710 1,858,000 3,128,540 1.6838 1.651 1.651 1.661 1.593 1.661 1,912,895 1.6355 0.59%
2011-10-25 0 1.690 1.690 1.700 1.670 1.730 2,837,212 4,804,555 1.6934 1.642 1.642 1.651 1.622 1.680 2,921,039 1.6448 1.20%
2011-10-24 0 1.670 1.660 1.690 1.640 1.690 2,793,000 4,667,750 1.6712 1.622 1.612 1.642 1.593 1.642 2,875,520 1.6233 3.09%
2011-10-21 0 1.620 1.620 1.630 1.590 1.630 1,173,000 1,891,470 1.6125 1.574 1.574 1.583 1.544 1.583 1,207,657 1.5662 1.25%
2011-10-20 0 1.600 1.600 1.610 1.560 1.620 1,966,825 3,124,420 1.5886 1.554 1.554 1.564 1.515 1.574 2,024,936 1.5430 -1.84%
2011-10-19 0 1.630 1.620 1.630 1.580 1.630 3,370,573 5,426,162 1.6099 1.583 1.574 1.583 1.535 1.583 3,470,158 1.5637 3.82%
2011-10-18 0 1.570 1.570 1.590 1.560 1.650 5,709,000 9,051,830 1.5855 1.525 1.525 1.544 1.515 1.603 5,877,675 1.5400 -8.19%
2011-10-17 0 1.710 1.700 1.710 1.680 1.740 5,166,000 8,829,005 1.7091 1.661 1.651 1.661 1.632 1.690 5,318,632 1.6600 3.01%
2011-10-14 0 1.660 1.650 1.660 1.640 1.700 5,264,000 8,783,050 1.6685 1.612 1.603 1.612 1.593 1.651 5,419,527 1.6206 -5.14%
2011-10-13 0 1.750 1.740 1.750 1.630 1.760 13,971,000 23,605,915 1.6896 1.700 1.690 1.700 1.583 1.709 14,383,779 1.6411 7.36%
2011-10-12 0 1.630 1.620 1.630 1.530 1.680 8,362,231 13,494,656 1.6138 1.583 1.574 1.583 1.486 1.632 8,609,297 1.5675 3.16%
2011-10-11 0 1.580 1.580 1.600 1.560 1.680 5,993,000 9,698,970 1.6184 1.535 1.535 1.554 1.515 1.632 6,170,066 1.5719 1.28%
2011-10-10 0 1.560 1.550 1.570 1.510 1.600 3,734,000 5,771,270 1.5456 1.515 1.506 1.525 1.467 1.554 3,844,323 1.5012 -3.70%
2011-10-07 0 1.620 1.610 1.620 1.510 1.620 8,103,010 12,922,165 1.5947 1.574 1.564 1.574 1.467 1.574 8,342,417 1.5490 10.20%
2011-10-06 0 1.470 1.480 1.490 1.440 1.500 3,741,000 5,476,430 1.4639 1.428 1.438 1.447 1.399 1.457 3,851,529 1.4219 5.00%
2011-10-04 0 1.400 1.380 1.400 1.380 1.540 5,604,000 8,174,139 1.4586 1.360 1.340 1.360 1.340 1.496 5,769,573 1.4168 -9.09%
2011-10-03 0 1.540 1.520 1.540 1.500 1.630 4,178,000 6,499,430 1.5556 1.496 1.476 1.496 1.457 1.583 4,301,441 1.5110 -9.41%
2011-09-30 0 1.700 1.700 1.710 1.580 1.740 8,137,000 13,459,690 1.6541 1.651 1.651 1.661 1.535 1.690 8,377,411 1.6067 -0.58%
2011-09-28 0 1.710 1.700 1.710 1.680 1.770 5,808,000 9,945,070 1.7123 1.661 1.651 1.661 1.632 1.719 5,979,600 1.6632 -3.39%
2011-09-27 0 1.770 1.770 1.780 1.700 1.810 5,849,000 10,199,650 1.7438 1.719 1.719 1.729 1.651 1.758 6,021,811 1.6938 4.73%
2011-09-26 0 1.690 1.680 1.700 1.680 1.900 9,823,000 17,277,120 1.7588 1.642 1.632 1.651 1.632 1.845 10,113,225 1.7084 -10.58%
2011-09-23 0 1.890 1.880 1.890 1.800 1.930 6,036,000 11,213,420 1.8578 1.836 1.826 1.836 1.748 1.875 6,214,336 1.8044 -3.08%
2011-09-22 0 1.950 1.940 1.960 1.940 2.020 7,287,000 14,480,730 1.9872 1.894 1.884 1.904 1.884 1.962 7,502,298 1.9302 -4.41%
2011-09-21 0 2.040 2.030 2.040 2.020 2.090 5,820,000 11,977,204 2.0579 1.981 1.972 1.981 1.962 2.030 5,991,954 1.9989 -1.45%
2011-09-20 0 2.070 2.070 2.090 2.010 2.140 6,387,000 13,314,480 2.0846 2.011 2.011 2.030 1.952 2.079 6,575,707 2.0248 -2.36%
2011-09-19 0 2.120 2.120 2.140 2.120 2.230 8,334,000 18,094,400 2.1712 2.059 2.059 2.079 2.059 2.166 8,580,232 2.1088 -3.20%
2011-09-16 0 2.190 2.160 2.190 2.020 2.210 9,402,000 19,907,940 2.1174 2.127 2.098 2.127 1.962 2.147 9,679,786 2.0567 10.61%
2011-09-15 0 1.980 1.960 1.980 1.950 2.050 3,288,036 6,563,582 1.9962 1.923 1.904 1.923 1.894 1.991 3,385,182 1.9389 -1.49%
2011-09-14 0 2.010 2.000 2.010 1.910 2.100 6,684,786 13,428,105 2.0088 1.952 1.943 1.952 1.855 2.040 6,882,291 1.9511 0.00%
2011-09-12 0 2.010 2.010 2.020 1.990 2.070 3,807,000 7,716,830 2.0270 1.952 1.952 1.962 1.933 2.011 3,919,479 1.9688 -4.74%
2011-09-09 0 2.110 2.090 2.110 2.070 2.190 8,338,000 17,722,510 2.1255 2.049 2.030 2.049 2.011 2.127 8,584,350 2.0645 0.00%
2011-09-08 0 2.110 2.110 2.120 1.980 2.200 25,467,000 53,641,320 2.1063 2.049 2.049 2.059 1.923 2.137 26,219,433 2.0459 12.83%
2011-09-07 0 1.870 1.870 1.880 1.870 2.130 23,642,000 45,739,620 1.9347 1.816 1.816 1.826 1.816 2.069 24,340,513 1.8792 -10.53%
2011-09-06 0 2.090 2.090 2.100 2.060 2.200 9,075,000 19,145,500 2.1097 2.030 2.030 2.040 2.001 2.137 9,343,125 2.0492 -4.57%
2011-09-05 0 2.190 2.180 2.190 2.170 2.240 12,038,919 26,550,871 2.2054 2.127 2.117 2.127 2.108 2.176 12,394,614 2.1421 -4.37%
2011-09-02 0 2.290 2.270 2.290 2.200 2.290 6,347,518 14,375,117 2.2647 2.224 2.205 2.224 2.137 2.224 6,535,058 2.1997 -0.43%
2011-09-01 0 2.300 2.290 2.310 2.240 2.320 8,618,357 19,760,905 2.2929 2.234 2.224 2.244 2.176 2.253 8,872,990 2.2271 3.14%
2011-08-31 0 2.230 2.210 2.230 2.180 2.420 17,943,000 40,664,115 2.2663 2.166 2.147 2.166 2.117 2.351 18,473,134 2.2013 -6.30%
2011-08-30 0 2.380 2.370 2.390 2.350 2.510 9,743,542 23,466,104 2.4084 2.312 2.302 2.321 2.283 2.438 10,031,419 2.3393 -3.25%
2011-08-29 0 2.460 2.450 2.460 2.410 2.530 2,557,057 6,295,894 2.4622 2.389 2.380 2.389 2.341 2.457 2,632,606 2.3915 0.41%
2011-08-26 0 2.450 2.440 2.490 2.400 2.560 5,576,000 13,803,121 2.4755 2.380 2.370 2.419 2.331 2.487 5,740,745 2.4044 -3.54%
2011-08-25 0 2.540 2.530 2.540 2.480 2.610 4,930,000 12,663,636 2.5687 2.467 2.457 2.467 2.409 2.535 5,075,659 2.4950 0.00%
2011-08-24 0 2.540 2.530 2.540 2.510 2.600 2,327,000 5,964,239 2.5631 2.467 2.457 2.467 2.438 2.525 2,395,752 2.4895 -1.93%
2011-08-23 0 2.590 2.590 2.600 2.550 2.630 2,722,000 7,067,865 2.5966 2.516 2.516 2.525 2.477 2.555 2,802,423 2.5221 1.97%
2011-08-22 0 2.540 2.530 2.550 2.480 2.640 4,671,000 11,883,090 2.5440 2.467 2.457 2.477 2.409 2.564 4,809,007 2.4710 -0.39%
2011-08-19 0 2.550 2.550 2.590 2.470 2.630 3,602,000 9,235,020 2.5639 2.477 2.477 2.516 2.399 2.555 3,708,423 2.4903 -3.04%
2011-08-18 0 2.630 2.620 2.630 2.620 2.700 2,890,000 7,723,530 2.6725 2.555 2.545 2.555 2.545 2.623 2,975,386 2.5958 0.38%
2011-08-17 0 2.620 2.620 2.630 2.620 2.710 3,029,000 8,043,860 2.6556 2.545 2.545 2.555 2.545 2.632 3,118,493 2.5794 -0.76%
2011-08-16 0 2.640 2.620 2.640 2.580 2.700 4,455,000 11,740,590 2.6354 2.564 2.545 2.564 2.506 2.623 4,586,625 2.5597 2.72%
2011-08-15 0 2.570 2.560 2.580 2.460 2.590 2,372,300 6,047,776 2.5493 2.496 2.487 2.506 2.389 2.516 2,442,391 2.4762 6.20%
2011-08-12 0 2.420 2.420 2.450 2.410 2.530 4,004,000 9,932,130 2.4806 2.351 2.351 2.380 2.341 2.457 4,122,300 2.4094 -2.42%
2011-08-11 0 2.480 2.450 2.500 2.380 2.500 6,526,000 15,987,150 2.4498 2.409 2.380 2.428 2.312 2.428 6,718,813 2.3795 -2.75%
2011-08-10 0 2.550 2.540 2.550 2.490 2.610 6,212,000 15,894,550 2.5587 2.477 2.467 2.477 2.419 2.535 6,395,536 2.4853 3.24%
2011-08-09 0 2.470 2.430 2.470 2.000 2.550 12,562,000 29,211,630 2.3254 2.399 2.360 2.399 1.943 2.477 12,933,150 2.2587 -3.89%
2011-08-08 0 2.570 2.570 2.590 2.530 2.750 7,649,000 19,896,510 2.6012 2.496 2.496 2.516 2.457 2.671 7,874,993 2.5265 -8.54%
2011-08-05 0 2.810 2.810 2.820 2.640 2.810 10,179,000 27,680,820 2.7194 2.729 2.729 2.739 2.564 2.729 10,479,743 2.6414 -3.77%
2011-08-04 0 2.920 2.920 2.930 2.860 2.950 2,600,000 7,565,220 2.9097 2.836 2.836 2.846 2.778 2.865 2,676,818 2.8262 2.10%
2011-08-03 0 2.860 2.860 2.880 2.840 2.900 1,903,000 5,458,700 2.8685 2.778 2.778 2.797 2.758 2.817 1,959,225 2.7862 -3.05%
2011-08-02 0 2.950 2.930 2.970 2.900 2.970 2,952,000 8,665,095 2.9353 2.865 2.846 2.885 2.817 2.885 3,039,218 2.8511 -1.01%
2011-08-01 0 2.980 2.960 2.980 2.930 2.980 4,200,000 12,467,610 2.9685 2.894 2.875 2.894 2.846 2.894 4,324,091 2.8833 1.71%
2011-07-29 0 2.930 2.930 2.940 2.890 2.950 3,004,000 8,810,430 2.9329 2.846 2.846 2.856 2.807 2.865 3,092,754 2.8487 1.03%
2011-07-28 0 2.900 2.900 2.940 2.850 2.940 3,387,000 9,825,300 2.9009 2.817 2.817 2.856 2.768 2.856 3,487,070 2.8176 -0.68%
2011-07-27 0 2.920 2.920 2.930 2.920 2.960 3,682,000 10,820,110 2.9387 2.836 2.836 2.846 2.836 2.875 3,790,786 2.8543 0.00%
2011-07-26 0 2.920 2.920 2.930 2.820 2.980 7,450,000 21,808,310 2.9273 2.836 2.836 2.846 2.739 2.894 7,670,113 2.8433 3.55%
2011-07-25 0 2.820 2.810 2.840 2.800 2.830 2,814,000 7,931,190 2.8185 2.739 2.729 2.758 2.720 2.749 2,897,141 2.7376 0.71%
2011-07-22 0 2.800 2.800 2.810 2.710 2.820 4,098,000 11,436,880 2.7908 2.720 2.720 2.729 2.632 2.739 4,219,077 2.7108 2.19%
2011-07-21 0 2.740 2.720 2.750 2.660 2.810 8,920,000 24,303,695 2.7246 2.661 2.642 2.671 2.584 2.729 9,183,545 2.6464 -2.14%
2011-07-20 0 2.800 2.790 2.800 2.790 2.930 7,457,277 21,117,327 2.8318 2.720 2.710 2.720 2.710 2.846 7,677,605 2.7505 -2.78%
2011-07-19 0 2.880 2.880 2.910 2.880 2.940 1,592,000 4,609,480 2.8954 2.797 2.797 2.826 2.797 2.856 1,639,036 2.8123 -1.37%
2011-07-18 0 2.920 2.910 2.930 2.880 2.970 2,120,000 6,210,290 2.9294 2.836 2.826 2.846 2.797 2.885 2,182,636 2.8453 0.34%
2011-07-15 0 2.910 2.910 2.920 2.900 2.950 2,187,000 6,375,410 2.9151 2.826 2.826 2.836 2.817 2.865 2,251,616 2.8315 -1.36%
2011-07-14 0 2.950 2.930 2.950 2.920 2.990 3,494,000 10,293,847 2.9461 2.865 2.846 2.865 2.836 2.904 3,597,232 2.8616 0.34%
2011-07-13 0 2.940 2.910 2.940 2.880 2.950 4,659,000 13,658,990 2.9317 2.856 2.826 2.856 2.797 2.865 4,796,652 2.8476 2.44%
2011-07-12 0 2.870 2.860 2.870 2.860 2.930 6,517,000 18,835,920 2.8903 2.788 2.778 2.788 2.778 2.846 6,709,548 2.8073 -1.37%
2011-07-11 0 2.910 2.910 2.920 2.800 2.950 10,884,000 31,680,600 2.9107 2.826 2.826 2.836 2.720 2.865 11,205,572 2.8272 2.83%
2011-07-08 0 2.830 2.820 2.830 2.800 2.960 13,036,000 37,749,160 2.8958 2.749 2.739 2.749 2.720 2.875 13,421,154 2.8127 -1.39%
2011-07-07 0 2.870 2.870 2.880 2.760 2.990 24,847,000 70,704,400 2.8456 2.788 2.788 2.797 2.681 2.904 25,581,115 2.7639 -3.69%
2011-07-06 0 2.980 2.940 2.980 2.930 3.000 7,694,000 22,792,690 2.9624 2.894 2.856 2.894 2.846 2.914 7,921,323 2.8774 -0.33%
2011-07-05 0 2.990 2.990 3.000 2.930 3.040 8,678,000 26,022,120 2.9986 2.904 2.904 2.914 2.846 2.953 8,934,395 2.9126 0.00%
2011-07-04 0 2.990 2.970 2.990 2.940 3.170 22,452,000 67,517,005 3.0072 2.904 2.885 2.904 2.856 3.079 23,115,354 2.9209 -1.64%
2011-06-30 0 3.040 3.030 3.050 2.890 3.200 22,529,000 68,164,200 3.0256 2.953 2.943 2.962 2.807 3.108 23,194,629 2.9388 -2.56%
2011-06-29 0 3.120 3.110 3.120 3.050 3.220 7,154,000 22,219,620 3.1059 3.030 3.021 3.030 2.962 3.128 7,365,368 3.0168 -0.64%
2011-06-28 0 3.140 3.130 3.150 3.000 3.480 19,601,000 61,774,010 3.1516 3.050 3.040 3.060 2.914 3.380 20,180,120 3.0611 -7.65%
2011-06-27 0 3.400 3.370 3.400 3.290 3.600 7,809,000 26,528,730 3.3972 3.302 3.273 3.302 3.196 3.497 8,039,720 3.2997 -3.95%
2011-06-24 0 3.540 3.540 3.550 3.540 3.610 990,000 3,533,250 3.5689 3.438 3.438 3.448 3.438 3.506 1,019,250 3.4665 -1.39%
2011-06-23 0 3.590 3.590 3.610 3.540 3.630 357,000 1,282,720 3.5931 3.487 3.487 3.506 3.438 3.526 367,548 3.4899 1.41%
2011-06-22 0 3.540 3.540 3.560 3.520 3.690 3,123,000 11,157,520 3.5727 3.438 3.438 3.458 3.419 3.584 3,215,270 3.4702 -4.58%
2011-06-21 0 3.710 3.700 3.750 3.540 3.760 4,302,000 15,865,270 3.6879 3.604 3.594 3.642 3.438 3.652 4,429,104 3.5820 4.21%
2011-06-20 0 3.560 3.560 3.580 3.540 3.610 3,580,000 12,804,560 3.5767 3.458 3.458 3.477 3.438 3.506 3,685,773 3.4741 0.28%
2011-06-17 0 3.550 3.550 3.590 3.500 3.600 5,688,000 20,363,440 3.5801 3.448 3.448 3.487 3.400 3.497 5,856,054 3.4773 0.28%
2011-06-16 0 3.540 3.510 3.580 3.480 3.580 3,728,316 13,126,997 3.5209 3.438 3.409 3.477 3.380 3.477 3,838,471 3.4199 0.00%
2011-06-15 0 3.540 3.540 3.560 3.500 3.610 3,183,000 11,277,080 3.5429 3.438 3.438 3.458 3.400 3.506 3,277,043 3.4412 0.00%
2011-06-14 0 3.540 3.510 3.540 3.500 3.610 775,000 2,741,390 3.5373 3.438 3.409 3.438 3.400 3.506 797,898 3.4358 -1.94%
2011-06-13 0 3.610 3.550 3.610 3.300 3.680 2,616,000 9,254,860 3.5378 3.506 3.448 3.506 3.205 3.574 2,693,291 3.4363 -1.63%
2011-06-10 0 3.670 3.630 3.680 3.630 3.760 1,497,000 5,513,010 3.6827 3.565 3.526 3.574 3.526 3.652 1,541,230 3.5770 -3.42%
2011-06-09 0 3.800 3.800 3.810 3.710 3.840 4,826,000 18,200,970 3.7714 3.691 3.691 3.701 3.604 3.730 4,968,586 3.6632 -0.52%
2011-06-08 0 3.820 3.790 3.810 3.790 3.860 5,386,000 20,603,830 3.8254 3.710 3.681 3.701 3.681 3.749 5,545,132 3.7157 -0.52%
2011-06-07 0 3.840 3.830 3.840 3.780 3.860 3,122,000 11,949,180 3.8274 3.730 3.720 3.730 3.672 3.749 3,214,241 3.7176 -0.52%
2011-06-03 0 3.860 3.850 3.860 3.830 3.880 4,233,516 16,308,586 3.8523 3.749 3.740 3.749 3.720 3.769 4,358,597 3.7417 0.26%
2011-06-02 0 3.850 3.840 3.850 3.770 3.850 4,870,000 18,663,820 3.8324 3.740 3.730 3.740 3.662 3.740 5,013,886 3.7224 -0.26%
2011-06-01 0 3.860 3.840 3.860 3.780 3.860 7,609,000 29,146,010 3.8305 3.749 3.730 3.749 3.672 3.749 7,833,811 3.7205 0.52%
2011-05-31 0 3.840 3.820 3.840 3.680 3.850 3,371,000 12,524,170 3.7153 3.730 3.710 3.730 3.574 3.740 3,470,598 3.6086 3.78%
2011-05-30 0 3.700 3.680 3.700 3.570 3.820 4,402,000 16,236,900 3.6885 3.594 3.574 3.594 3.468 3.710 4,532,059 3.5827 -3.65%
2011-05-27 0 3.840 3.820 3.830 3.800 3.840 3,089,000 11,817,640 3.8257 3.730 3.710 3.720 3.691 3.730 3,180,266 3.7159 0.00%
2011-05-26 0 3.840 3.810 3.850 3.750 3.900 10,470,000 39,913,320 3.8122 3.730 3.701 3.740 3.642 3.788 10,779,341 3.7028 -0.78%
2011-05-25 0 3.870 3.850 3.870 3.780 3.870 4,042,103 15,542,630 3.8452 3.759 3.740 3.759 3.672 3.759 4,161,529 3.7348 0.78%
2011-05-24 0 3.840 3.820 3.840 3.760 3.850 4,483,000 17,068,210 3.8073 3.730 3.710 3.730 3.652 3.740 4,615,452 3.6981 0.79%
2011-05-23 0 3.810 3.770 3.810 3.770 3.850 7,373,000 28,003,270 3.7981 3.701 3.662 3.701 3.662 3.740 7,590,838 3.6891 -1.55%
2011-05-20 0 3.870 3.870 3.880 3.850 3.900 6,989,000 27,037,610 3.8686 3.759 3.759 3.769 3.740 3.788 7,195,493 3.7576 0.00%
2011-05-19 0 3.870 3.870 3.880 3.830 3.900 8,267,000 31,958,590 3.8658 3.759 3.759 3.769 3.720 3.788 8,511,252 3.7549 0.52%
2011-05-18 0 3.850 3.850 3.860 3.790 3.880 4,952,000 18,989,330 3.8347 3.740 3.740 3.749 3.681 3.769 5,098,309 3.7246 0.26%
2011-05-17 0 3.840 3.840 3.850 3.700 3.880 5,307,000 19,949,745 3.7591 3.730 3.730 3.740 3.594 3.769 5,463,798 3.6513 1.05%
2011-05-16 0 3.800 3.800 3.810 3.790 3.900 5,171,000 19,833,260 3.8355 3.691 3.691 3.701 3.681 3.788 5,323,779 3.7254 -0.52%
2011-05-13 0 3.820 3.810 3.820 3.720 3.850 10,563,000 40,164,880 3.8024 3.710 3.701 3.710 3.613 3.740 10,875,088 3.6933 1.87%
2011-05-12 0 3.750 3.750 3.760 3.690 3.800 9,382,000 35,119,080 3.7432 3.642 3.642 3.652 3.584 3.691 9,659,195 3.6358 0.27%
2011-05-11 0 3.740 3.730 3.740 3.580 3.740 17,784,000 65,248,570 3.6689 3.633 3.623 3.633 3.477 3.633 18,309,436 3.5637 5.35%
2011-05-09 0 3.550 3.550 3.560 3.450 3.560 10,714,000 37,689,850 3.5178 3.448 3.448 3.458 3.351 3.458 11,030,550 3.4169 1.72%
2011-05-06 0 3.490 3.470 3.490 3.370 3.490 5,115,000 17,689,570 3.4584 3.390 3.370 3.390 3.273 3.390 5,266,125 3.3591 0.58%
2011-05-05 0 3.470 3.470 3.480 3.410 3.480 6,228,000 21,522,680 3.4558 3.370 3.370 3.380 3.312 3.380 6,412,009 3.3566 0.58%
2011-05-04 0 3.450 3.450 3.460 3.440 3.490 3,067,000 10,602,910 3.4571 3.351 3.351 3.361 3.341 3.390 3,157,616 3.3579 -0.58%
2011-05-03 0 3.470 3.450 3.470 3.300 3.500 12,004,000 41,300,440 3.4406 3.370 3.351 3.370 3.205 3.400 12,358,663 3.3418 1.46%
2011-04-29 0 3.420 3.400 3.420 3.350 3.450 3,418,000 11,569,532 3.3849 3.322 3.302 3.322 3.254 3.351 3,518,986 3.2877 1.18%
2011-04-28 0 3.380 3.380 3.420 3.330 3.460 5,435,000 18,576,170 3.4179 3.283 3.283 3.322 3.234 3.361 5,595,579 3.3198 0.30%
2011-04-27 0 3.370 3.370 3.380 3.350 3.470 1,888,000 6,450,960 3.4168 3.273 3.273 3.283 3.254 3.370 1,943,782 3.3188 -2.88%
2011-04-26 0 3.470 3.460 3.470 3.450 3.480 3,733,000 12,926,550 3.4628 3.370 3.361 3.370 3.351 3.380 3,843,293 3.3634 0.29%
2011-04-21 0 3.460 3.450 3.460 3.400 3.480 5,761,000 19,856,470 3.4467 3.361 3.351 3.361 3.302 3.380 5,931,211 3.3478 1.76%
2011-04-20 0 3.400 3.390 3.400 3.360 3.470 2,737,000 9,289,330 3.3940 3.302 3.293 3.302 3.264 3.370 2,817,866 3.2966 0.89%
2011-04-19 0 3.370 3.360 3.370 3.320 3.520 5,714,000 19,344,215 3.3854 3.273 3.264 3.273 3.225 3.419 5,882,823 3.2883 -2.88%
2011-04-18 0 3.470 3.460 3.480 3.440 3.560 3,084,000 10,821,210 3.5088 3.370 3.361 3.380 3.341 3.458 3,175,118 3.4081 -1.42%
2011-04-15 0 3.520 3.520 3.550 3.520 3.640 6,075,000 21,670,410 3.5671 3.419 3.419 3.448 3.419 3.536 6,254,488 3.4648 -1.12%
2011-04-14 0 3.560 3.560 3.580 3.520 3.590 3,295,000 11,735,680 3.5617 3.458 3.458 3.477 3.419 3.487 3,392,352 3.4595 0.56%
2011-04-13 0 3.540 3.530 3.540 3.430 3.560 3,251,000 11,382,440 3.5012 3.438 3.429 3.438 3.332 3.458 3,347,052 3.4007 1.72%
2011-04-12 0 3.480 3.480 3.490 3.420 3.640 4,768,000 16,643,950 3.4908 3.380 3.380 3.390 3.322 3.536 4,908,873 3.3906 -4.40%
2011-04-11 0 3.640 3.620 3.650 3.570 3.650 5,709,000 20,623,520 3.6125 3.536 3.516 3.545 3.468 3.545 5,877,675 3.5088 2.25%
2011-04-08 0 3.560 3.550 3.560 3.460 3.580 7,737,000 27,475,300 3.5512 3.458 3.448 3.458 3.361 3.477 7,965,593 3.4492 2.89%
2011-04-07 0 3.460 3.460 3.470 3.370 3.510 4,640,000 15,979,090 3.4438 3.361 3.361 3.370 3.273 3.409 4,777,091 3.3449 2.37%
2011-04-06 0 3.380 3.380 3.390 3.340 3.410 2,589,000 8,751,740 3.3804 3.283 3.283 3.293 3.244 3.312 2,665,493 3.2833 -0.29%
2011-04-04 0 3.390 3.370 3.390 3.320 3.400 1,871,000 6,293,520 3.3637 3.293 3.273 3.293 3.225 3.302 1,926,279 3.2672 1.19%
2011-04-01 0 3.350 3.330 3.350 3.300 3.380 2,222,000 7,444,400 3.3503 3.254 3.234 3.254 3.205 3.283 2,287,650 3.2542 0.90%
2011-03-31 0 3.320 3.320 3.350 3.300 3.430 4,311,000 14,408,820 3.3423 3.225 3.225 3.254 3.205 3.332 4,438,370 3.2464 -1.19%
2011-03-30 0 3.360 3.350 3.360 3.310 3.380 2,951,276 9,864,973 3.3426 3.264 3.254 3.264 3.215 3.283 3,038,473 3.2467 0.30%
2011-03-29 0 3.350 3.340 3.350 3.300 3.370 1,752,300 5,848,104 3.3374 3.254 3.244 3.254 3.205 3.273 1,804,072 3.2416 0.90%
2011-03-28 0 3.320 3.310 3.320 3.310 3.390 2,982,000 9,933,610 3.3312 3.225 3.215 3.225 3.215 3.293 3,070,104 3.2356 -2.35%
2011-03-25 0 3.400 3.370 3.400 3.340 3.410 5,342,000 18,076,750 3.3839 3.302 3.273 3.302 3.244 3.312 5,499,832 3.2868 -0.29%
2011-03-24 0 3.410 3.400 3.410 3.380 3.460 2,567,000 8,774,540 3.4182 3.312 3.302 3.312 3.283 3.361 2,642,843 3.3201 0.29%
2011-03-23 0 3.400 3.400 3.410 3.360 3.440 2,557,000 8,696,300 3.4010 3.302 3.302 3.312 3.264 3.341 2,632,548 3.3034 -0.29%
2011-03-22 0 3.410 3.410 3.420 3.350 3.470 6,717,000 22,999,490 3.4241 3.312 3.312 3.322 3.254 3.370 6,915,457 3.3258 0.29%
2011-03-21 0 3.400 3.390 3.410 3.310 3.470 15,014,000 50,062,456 3.3344 3.302 3.293 3.312 3.215 3.370 15,457,595 3.2387 3.66%
2011-03-18 0 3.280 3.290 3.310 3.230 3.660 25,051,285 85,092,100 3.3967 3.186 3.196 3.215 3.137 3.555 25,791,436 3.2992 -7.61%
2011-03-17 0 3.550 3.510 3.590 3.270 3.600 10,933,000 37,496,485 3.4297 3.448 3.409 3.487 3.176 3.497 11,256,020 3.3312 4.41%
2011-03-16 0 3.400 3.420 3.430 3.310 3.450 3,786,000 12,694,305 3.3530 3.302 3.322 3.332 3.215 3.351 3,897,859 3.2567 3.34%
2011-03-15 0 3.290 3.290 3.300 3.190 3.350 7,750,504 25,209,963 3.2527 3.196 3.196 3.205 3.098 3.254 7,979,496 3.1593 -1.79%
2011-03-14 0 3.350 3.350 3.370 3.130 3.370 11,335,000 37,257,140 3.2869 3.254 3.254 3.273 3.040 3.273 11,669,897 3.1926 -2.90%
2011-03-11 0 3.450 3.440 3.460 3.390 3.590 12,211,800 42,081,431 3.4460 3.351 3.341 3.361 3.293 3.487 12,572,603 3.3471 -3.63%
2011-03-10 0 3.580 3.560 3.580 3.480 3.650 19,242,000 69,759,330 3.6254 3.477 3.458 3.477 3.380 3.545 19,810,513 3.5213 -1.92%
2011-03-09 0 3.650 3.630 3.660 3.610 3.740 4,781,000 17,420,805 3.6438 3.545 3.526 3.555 3.506 3.633 4,922,257 3.5392 -1.35%
2011-03-08 0 3.700 3.690 3.700 3.680 3.750 4,939,025 18,325,834 3.7104 3.594 3.584 3.594 3.574 3.642 5,084,951 3.6039 -1.07%
2011-03-07 0 3.740 3.730 3.740 3.670 3.790 5,312,000 19,778,730 3.7234 3.633 3.623 3.633 3.565 3.681 5,468,945 3.6166 0.81%
2011-03-04 0 3.710 3.710 3.720 3.700 3.800 6,588,000 24,478,200 3.7156 3.604 3.604 3.613 3.594 3.691 6,782,645 3.6089 -0.54%
2011-03-03 0 3.730 3.730 3.740 3.680 3.760 12,540,000 46,651,420 3.7202 3.623 3.623 3.633 3.574 3.652 12,910,500 3.6134 1.91%
2011-03-02 0 3.660 3.660 3.670 3.520 3.760 12,599,000 46,565,530 3.6960 3.555 3.555 3.565 3.419 3.652 12,971,243 3.5899 -0.27%
2011-03-01 0 3.670 3.660 3.670 3.570 3.980 25,759,600 95,037,567 3.6894 3.565 3.555 3.565 3.468 3.866 26,520,678 3.5835 -6.38%
2011-02-28 0 3.920 3.900 3.930 3.550 4.050 72,036,500 277,824,105 3.8567 3.808 3.788 3.817 3.448 3.934 74,164,849 3.7460 13.95%
2011-02-25 0 3.440 3.440 3.450 2.980 3.440 67,289,000 216,942,750 3.2240 3.341 3.341 3.351 2.894 3.341 69,277,082 3.1315 20.70%
2011-02-24 0 2.850 2.810 2.830 2.800 3.700 77,881,000 255,792,960 3.2844 2.768 2.729 2.749 2.720 3.594 80,182,027 3.1902 -23.80%
2011-02-23 0 3.740 3.710 3.720 3.480 4.480 40,758,000 153,976,480 3.7778 3.633 3.604 3.613 3.380 4.351 41,962,213 3.6694 -16.14%
2011-02-22 0 4.460 4.450 4.460 4.410 4.510 3,639,000 16,193,290 4.4499 4.332 4.322 4.332 4.283 4.381 3,746,516 4.3222 -0.89%
2011-02-21 0 4.500 4.450 4.500 4.440 4.550 3,033,000 13,572,530 4.4750 4.371 4.322 4.371 4.313 4.419 3,122,611 4.3465 -1.10%
2011-02-18 0 4.550 4.520 4.560 4.400 4.550 4,880,000 21,926,570 4.4931 4.419 4.390 4.429 4.274 4.419 5,024,182 4.3642 0.22%
2011-02-17 0 4.540 4.530 4.550 4.470 4.620 3,895,000 17,643,140 4.5297 4.410 4.400 4.419 4.342 4.487 4,010,079 4.3997 -0.44%
2011-02-16 0 4.560 4.540 4.550 4.550 4.620 1,860,000 8,504,380 4.5722 4.429 4.410 4.419 4.419 4.487 1,914,954 4.4410 -0.65%
2011-02-15 0 4.590 4.580 4.590 4.580 4.680 1,845,000 8,497,750 4.6058 4.458 4.449 4.458 4.449 4.546 1,899,511 4.4737 -1.50%
2011-02-14 0 4.660 4.670 4.680 4.590 4.700 3,367,000 15,596,940 4.6323 4.526 4.536 4.546 4.458 4.565 3,466,479 4.4994 0.65%
2011-02-11 0 4.630 4.580 4.640 4.520 4.650 2,840,000 13,030,000 4.5880 4.497 4.449 4.507 4.390 4.517 2,923,909 4.4564 0.43%
2011-02-10 0 4.610 4.590 4.610 4.580 4.690 3,599,000 16,587,560 4.6089 4.478 4.458 4.478 4.449 4.555 3,705,334 4.4767 -1.71%
2011-02-09 0 4.690 4.680 4.690 4.670 4.800 2,819,000 13,308,960 4.7212 4.555 4.546 4.555 4.536 4.662 2,902,289 4.5857 -1.05%
2011-02-08 0 4.740 4.750 4.760 4.650 4.760 2,230,000 10,496,150 4.7068 4.604 4.614 4.623 4.517 4.623 2,295,886 4.5717 0.21%
2011-02-07 0 4.730 4.730 4.740 4.680 4.750 2,197,000 10,344,800 4.7086 4.594 4.594 4.604 4.546 4.614 2,261,911 4.5735 0.21%
2011-02-02 0 4.720 4.710 4.720 4.650 4.800 2,357,000 11,103,690 4.7109 4.585 4.575 4.585 4.517 4.662 2,426,639 4.5757 0.00%
2011-02-01 0 4.720 4.750 4.760 4.560 4.780 5,122,000 24,062,620 4.6979 4.585 4.614 4.623 4.429 4.643 5,273,332 4.5631 0.00%
2011-01-31 0 4.720 4.800 4.810 4.600 4.850 6,738,000 32,045,225 4.7559 4.585 4.662 4.672 4.468 4.711 6,937,077 4.6194 1.29%
2011-01-28 0 4.660 4.690 4.700 4.560 4.720 4,579,000 21,229,095 4.6362 4.526 4.555 4.565 4.429 4.585 4,714,289 4.5031 0.22%
2011-01-27 0 4.650 4.650 4.680 4.340 4.730 5,398,000 24,534,090 4.5450 4.517 4.517 4.546 4.215 4.594 5,557,486 4.4146 6.90%
2011-01-26 0 4.350 4.400 4.410 4.300 4.590 8,893,083 39,046,744 4.3907 4.225 4.274 4.283 4.177 4.458 9,155,833 4.2647 -4.61%
2011-01-25 0 4.560 4.540 4.610 4.510 4.610 3,296,100 15,001,965 4.5514 4.429 4.410 4.478 4.381 4.478 3,393,485 4.4208 -0.87%
2011-01-24 0 4.600 4.570 4.600 4.510 4.700 3,363,300 15,482,761 4.6034 4.468 4.439 4.468 4.381 4.565 3,462,670 4.4713 -1.50%
2011-01-21 0 4.670 4.660 4.670 4.620 4.710 3,511,000 16,375,730 4.6641 4.536 4.526 4.536 4.487 4.575 3,614,734 4.5303 -0.21%
2011-01-20 0 4.680 4.670 4.680 4.660 4.770 4,325,000 20,282,800 4.6897 4.546 4.536 4.546 4.526 4.633 4,452,784 4.5551 -1.06%
2011-01-19 0 4.730 4.730 4.740 4.650 4.820 5,867,000 27,675,450 4.7171 4.594 4.594 4.604 4.517 4.682 6,040,343 4.5818 1.50%
2011-01-18 0 4.660 4.660 4.670 4.650 4.710 3,945,000 18,429,100 4.6715 4.526 4.526 4.536 4.517 4.575 4,061,557 4.5374 -0.64%
2011-01-17 0 4.690 4.680 4.690 4.650 4.750 3,832,235 18,036,889 4.7066 4.555 4.546 4.555 4.517 4.614 3,945,460 4.5716 0.21%
2011-01-14 0 4.680 4.660 4.700 4.550 4.740 6,031,000 28,160,020 4.6692 4.546 4.526 4.565 4.419 4.604 6,209,188 4.5352 0.86%
2011-01-13 0 4.640 4.640 4.650 4.630 4.790 4,640,000 21,691,560 4.6749 4.507 4.507 4.517 4.497 4.653 4,777,091 4.5407 -2.11%
2011-01-12 0 4.740 4.740 4.750 4.400 4.740 14,288,000 65,852,290 4.6089 4.604 4.604 4.614 4.274 4.604 14,710,145 4.4767 3.49%
2011-01-11 0 4.580 4.570 4.590 4.570 4.840 10,071,000 47,195,010 4.6862 4.449 4.439 4.458 4.439 4.701 10,368,552 4.5517 -4.38%
2011-01-10 0 4.790 4.790 4.800 4.670 4.950 17,349,000 82,915,735 4.7793 4.653 4.653 4.662 4.536 4.808 17,861,584 4.6421 -2.64%
2011-01-07 0 4.920 4.900 4.950 4.500 4.960 36,430,000 176,550,360 4.8463 4.779 4.759 4.808 4.371 4.818 37,506,340 4.7072 8.37%
2011-01-06 0 4.540 4.540 4.550 4.300 4.570 18,428,000 82,879,170 4.4975 4.410 4.410 4.419 4.177 4.439 18,972,463 4.3684 1.57%
2011-01-05 0 4.470 4.460 4.470 4.160 4.490 23,134,040 101,122,158 4.3711 4.342 4.332 4.342 4.041 4.361 23,817,545 4.2457 6.43%
2011-01-04 0 4.200 4.190 4.200 4.180 4.280 15,650,000 66,294,780 4.2361 4.079 4.070 4.079 4.060 4.157 16,112,386 4.1145 0.96%
2011-01-03 0 4.160 4.150 4.160 4.050 4.250 8,334,000 34,839,840 4.1804 4.041 4.031 4.041 3.934 4.128 8,580,232 4.0605 2.72%
2010-12-31 0 4.050 4.030 4.050 3.910 4.060 13,430,999 53,576,836 3.9890 3.934 3.914 3.934 3.798 3.943 13,827,824 3.8746 1.25%
2010-12-30 0 4.000 3.990 4.000 3.950 4.080 10,928,000 43,836,450 4.0114 3.885 3.875 3.885 3.837 3.963 11,250,872 3.8963 0.25%
2010-12-29 0 3.990 3.990 4.000 3.750 4.000 20,896,800 81,389,344 3.8948 3.875 3.875 3.885 3.642 3.885 21,514,205 3.7831 6.97%
2010-12-28 0 3.730 3.710 3.750 3.500 3.750 11,869,000 43,094,140 3.6308 3.623 3.604 3.642 3.400 3.642 12,219,675 3.5266 4.78%
2010-12-24 0 3.560 3.550 3.560 3.520 3.570 2,947,000 10,449,420 3.5458 3.458 3.448 3.458 3.419 3.468 3,034,070 3.4440 1.71%
2010-12-23 0 3.500 3.500 3.510 3.440 3.580 6,301,000 22,070,640 3.5027 3.400 3.400 3.409 3.341 3.477 6,487,166 3.4022 -1.41%
2010-12-22 0 3.550 3.540 3.550 3.480 3.550 9,565,765 33,776,516 3.5310 3.448 3.438 3.448 3.380 3.448 9,848,390 3.4296 2.01%
2010-12-21 0 3.480 3.470 3.480 3.400 3.520 13,344,717 46,316,761 3.4708 3.380 3.370 3.380 3.302 3.419 13,738,992 3.3712 2.35%
2010-12-20 0 3.400 3.350 3.390 3.320 3.430 17,866,000 60,205,820 3.3699 3.302 3.254 3.293 3.225 3.332 18,393,859 3.2731 0.89%
2010-12-17 0 3.370 3.350 3.370 3.200 3.370 10,709,917 35,388,129 3.3042 3.273 3.254 3.273 3.108 3.273 11,026,346 3.2094 5.31%
2010-12-16 0 3.200 3.200 3.220 3.180 3.250 4,615,000 14,866,620 3.2214 3.108 3.108 3.128 3.089 3.157 4,751,352 3.1289 -0.31%
2010-12-15 0 3.210 3.210 3.220 3.190 3.270 2,656,000 8,578,920 3.2300 3.118 3.118 3.128 3.098 3.176 2,734,473 3.1373 -1.53%
2010-12-14 0 3.260 3.250 3.260 3.230 3.270 1,539,000 5,002,030 3.2502 3.166 3.157 3.166 3.137 3.176 1,584,470 3.1569 0.93%
2010-12-13 0 3.230 3.230 3.250 3.220 3.250 1,507,000 4,880,960 3.2389 3.137 3.137 3.157 3.128 3.157 1,551,525 3.1459 0.62%
2010-12-10 0 3.210 3.210 3.220 3.200 3.280 2,386,000 7,701,740 3.2279 3.118 3.118 3.128 3.108 3.186 2,456,495 3.1353 -0.93%
2010-12-09 0 3.240 3.250 3.260 3.220 3.300 3,088,000 10,069,940 3.2610 3.147 3.157 3.166 3.128 3.205 3,179,236 3.1674 -0.92%
2010-12-08 0 3.270 3.250 3.270 3.150 3.280 5,579,083 18,022,995 3.2305 3.176 3.157 3.176 3.060 3.186 5,743,919 3.1378 2.83%
2010-12-07 0 3.180 3.170 3.180 3.160 3.220 4,405,000 14,035,860 3.1863 3.089 3.079 3.089 3.069 3.128 4,535,148 3.0949 0.00%
2010-12-06 0 3.180 3.170 3.180 3.160 3.240 3,186,000 10,186,490 3.1973 3.089 3.079 3.089 3.069 3.147 3,280,132 3.1055 0.95%
2010-12-03 0 3.150 3.150 3.160 3.140 3.300 4,909,000 15,768,620 3.2122 3.060 3.060 3.069 3.050 3.205 5,054,039 3.1200 -2.78%
2010-12-02 0 3.240 3.220 3.260 3.190 3.300 6,589,000 21,412,240 3.2497 3.147 3.128 3.166 3.098 3.205 6,783,675 3.1564 3.18%
2010-12-01 0 3.140 3.140 3.180 3.120 3.180 4,159,000 13,114,280 3.1532 3.050 3.050 3.089 3.030 3.089 4,281,879 3.0627 -0.32%
2010-11-30 0 3.150 3.150 3.160 3.100 3.200 4,233,000 13,258,235 3.1321 3.060 3.060 3.069 3.011 3.108 4,358,066 3.0422 -0.63%
2010-11-29 0 3.170 3.160 3.190 3.130 3.200 2,750,000 8,670,310 3.1528 3.079 3.069 3.098 3.040 3.108 2,831,250 3.0624 -0.94%
2010-11-26 0 3.200 3.200 3.210 3.170 3.300 2,165,000 6,920,950 3.1967 3.108 3.108 3.118 3.079 3.205 2,228,966 3.1050 -1.54%
2010-11-25 0 3.250 3.250 3.260 3.180 3.280 4,428,000 14,355,150 3.2419 3.157 3.157 3.166 3.089 3.186 4,558,827 3.1489 2.52%
2010-11-24 0 3.170 3.160 3.170 3.100 3.220 5,458,000 17,196,940 3.1508 3.079 3.069 3.079 3.011 3.128 5,619,259 3.0604 1.93%
2010-11-23 0 3.110 3.100 3.120 3.100 3.290 4,359,000 13,800,770 3.1660 3.021 3.011 3.030 3.011 3.196 4,487,789 3.0752 -4.01%
2010-11-22 0 3.240 3.240 3.250 3.240 3.290 2,712,000 8,839,240 3.2593 3.147 3.147 3.157 3.147 3.196 2,792,127 3.1658 -1.82%
2010-11-19 0 3.300 3.280 3.310 3.230 3.370 6,774,040 22,357,520 3.3005 3.205 3.186 3.215 3.137 3.273 6,974,182 3.2058 2.17%
2010-11-18 0 3.230 3.230 3.240 3.150 3.240 2,775,000 8,922,270 3.2152 3.137 3.137 3.147 3.060 3.147 2,856,989 3.1230 4.19%
2010-11-17 0 3.130 3.130 3.140 3.090 3.220 5,055,000 15,911,090 3.1476 3.011 3.011 3.021 2.973 3.098 5,254,717 3.0280 -3.99%
2010-11-16 0 3.260 3.250 3.260 3.200 3.330 5,357,000 17,362,220 3.2410 3.136 3.126 3.136 3.078 3.203 5,568,648 3.1179 -1.81%
2010-11-15 0 3.320 3.310 3.320 3.310 3.430 8,126,000 27,469,500 3.3804 3.194 3.184 3.194 3.184 3.300 8,447,048 3.2520 -0.60%
2010-11-12 0 3.340 3.330 3.350 3.300 3.460 11,806,000 39,963,150 3.3850 3.213 3.203 3.223 3.175 3.328 12,272,441 3.2563 -3.47%
2010-11-11 0 3.460 3.470 3.480 3.220 3.480 27,972,085 94,401,320 3.3748 3.328 3.338 3.348 3.098 3.348 29,077,228 3.2466 5.17%
2010-11-10 0 3.290 3.290 3.300 3.150 3.300 11,480,000 37,079,040 3.2299 3.165 3.165 3.175 3.030 3.175 11,933,561 3.1071 4.44%
2010-11-09 0 3.150 3.150 3.160 3.070 3.230 5,013,000 15,752,050 3.1422 3.030 3.030 3.040 2.953 3.107 5,211,057 3.0228 1.61%
2010-11-08 0 3.100 3.090 3.100 3.080 3.150 6,182,080 19,203,262 3.1063 2.982 2.973 2.982 2.963 3.030 6,426,326 2.9882 -1.27%
2010-11-05 0 3.140 3.140 3.150 3.130 3.190 5,920,000 18,733,650 3.1645 3.021 3.021 3.030 3.011 3.069 6,153,892 3.0442 -0.32%
2010-11-04 0 3.150 3.130 3.150 3.120 3.190 3,829,000 12,043,890 3.1454 3.030 3.011 3.030 3.001 3.069 3,980,279 3.0259 -0.32%
2010-11-03 0 3.160 3.140 3.160 3.120 3.190 3,784,000 11,933,560 3.1537 3.040 3.021 3.040 3.001 3.069 3,933,501 3.0338 1.61%
2010-11-02 0 3.110 3.110 3.130 3.100 3.150 3,097,000 9,680,050 3.1256 2.992 2.992 3.011 2.982 3.030 3,219,359 3.0068 0.65%
2010-11-01 0 3.090 3.080 3.100 3.060 3.140 4,837,000 14,998,500 3.1008 2.973 2.963 2.982 2.944 3.021 5,028,104 2.9829 1.64%
2010-10-29 0 3.040 3.030 3.060 3.030 3.110 4,724,325 14,404,198 3.0489 2.924 2.915 2.944 2.915 2.992 4,910,977 2.9331 -1.30%
2010-10-28 0 3.080 3.080 3.090 3.060 3.100 4,212,000 12,945,350 3.0734 2.963 2.963 2.973 2.944 2.982 4,378,411 2.9566 0.33%
2010-10-27 0 3.070 3.070 3.080 3.040 3.100 5,556,000 16,972,040 3.0547 2.953 2.953 2.963 2.924 2.982 5,775,511 2.9386 -0.32%
2010-10-26 0 3.080 3.070 3.090 3.060 3.150 5,833,000 18,116,830 3.1059 2.963 2.953 2.973 2.944 3.030 6,063,455 2.9879 -0.32%
2010-10-25 0 3.090 3.070 3.090 3.030 3.110 4,689,000 14,414,000 3.0740 2.973 2.953 2.973 2.915 2.992 4,874,257 2.9572 0.32%
2010-10-22 0 3.080 3.080 3.090 3.070 3.140 5,226,000 16,232,950 3.1062 2.963 2.963 2.973 2.953 3.021 5,432,473 2.9881 -0.32%
2010-10-21 0 3.090 3.090 3.100 3.060 3.190 7,277,000 22,634,400 3.1104 2.973 2.973 2.982 2.944 3.069 7,564,505 2.9922 -1.59%
2010-10-20 0 3.140 3.140 3.150 3.100 3.180 4,810,000 15,102,010 3.1397 3.021 3.021 3.030 2.982 3.059 5,000,037 3.0204 -1.57%
2010-10-19 0 3.190 3.180 3.190 3.170 3.250 2,865,000 9,152,200 3.1945 3.069 3.059 3.069 3.050 3.126 2,978,193 3.0731 0.00%
2010-10-18 0 3.190 3.190 3.200 3.180 3.260 4,578,000 14,687,470 3.2083 3.069 3.069 3.078 3.059 3.136 4,758,871 3.0863 -1.85%
2010-10-15 0 3.250 3.240 3.250 3.200 3.290 6,453,000 21,003,320 3.2548 3.126 3.117 3.126 3.078 3.165 6,707,950 3.1311 1.88%
2010-10-14 0 3.190 3.180 3.190 3.180 3.240 8,588,000 27,453,140 3.1967 3.069 3.059 3.069 3.059 3.117 8,927,301 3.0752 0.00%
2010-10-13 0 3.190 3.180 3.190 3.150 3.220 6,493,000 20,645,650 3.1797 3.069 3.059 3.069 3.030 3.098 6,749,530 3.0588 0.95%
2010-10-12 0 3.160 3.160 3.170 3.160 3.250 3,956,000 12,601,010 3.1853 3.040 3.040 3.050 3.040 3.126 4,112,297 3.0642 -1.25%
2010-10-11 0 3.200 3.200 3.210 3.200 3.290 5,914,000 19,131,620 3.2350 3.078 3.078 3.088 3.078 3.165 6,147,655 3.1120 -1.23%
2010-10-08 0 3.240 3.230 3.240 3.240 3.280 6,476,000 21,105,750 3.2591 3.117 3.107 3.117 3.117 3.155 6,731,859 3.1352 -0.31%
2010-10-07 0 3.250 3.230 3.250 3.230 3.320 13,159,000 42,954,510 3.2643 3.126 3.107 3.126 3.107 3.194 13,678,896 3.1402 0.31%
2010-10-06 0 3.240 3.230 3.240 3.210 3.340 12,525,000 40,811,830 3.2584 3.117 3.107 3.117 3.088 3.213 13,019,847 3.1346 -0.31%
2010-10-05 0 3.250 3.240 3.250 3.220 3.310 6,714,000 21,847,050 3.2540 3.126 3.117 3.126 3.098 3.184 6,979,262 3.1303 -1.22%
2010-10-04 0 3.290 3.280 3.290 3.280 3.400 9,497,000 31,671,820 3.3349 3.165 3.155 3.165 3.155 3.271 9,872,215 3.2082 0.30%
2010-09-30 0 3.280 3.260 3.280 3.170 3.280 8,410,000 27,315,390 3.2480 3.155 3.136 3.155 3.050 3.155 8,742,269 3.1245 2.82%
2010-09-29 0 3.190 3.160 3.200 3.130 3.290 13,856,000 44,433,840 3.2068 3.069 3.040 3.078 3.011 3.165 14,403,434 3.0849 1.59%
2010-09-28 0 3.140 3.130 3.140 3.000 3.240 20,356,000 63,999,080 3.1440 3.021 3.011 3.021 2.886 3.117 21,160,241 3.0245 0.96%
2010-09-27 0 3.110 3.100 3.110 3.050 3.210 7,659,000 23,802,920 3.1078 2.992 2.982 2.992 2.934 3.088 7,961,598 2.9897 0.00%
2010-09-24 0 3.110 3.100 3.110 3.090 3.200 3,504,000 10,955,200 3.1265 2.992 2.982 2.992 2.973 3.078 3,642,439 3.0077 -1.89%
2010-09-22 0 3.170 3.160 3.170 3.130 3.250 5,495,000 17,468,370 3.1790 3.050 3.040 3.050 3.011 3.126 5,712,101 3.0581 -1.86%
2010-09-21 0 3.230 3.220 3.230 3.200 3.330 6,195,000 20,022,060 3.2320 3.107 3.098 3.107 3.078 3.203 6,439,757 3.1091 -2.42%
2010-09-20 0 3.310 3.280 3.310 3.250 3.340 3,067,000 10,034,090 3.2716 3.184 3.155 3.184 3.126 3.213 3,188,173 3.1473 -0.90%
2010-09-17 0 3.340 3.310 3.340 3.220 3.340 3,691,000 12,148,510 3.2914 3.213 3.184 3.213 3.098 3.213 3,836,827 3.1663 1.21%
2010-09-16 0 3.300 3.260 3.300 3.130 3.320 4,803,000 15,463,830 3.2196 3.175 3.136 3.175 3.011 3.194 4,992,761 3.0973 0.00%
2010-09-15 0 3.300 3.300 3.320 3.290 3.350 1,651,991 5,470,936 3.3117 3.175 3.175 3.194 3.165 3.223 1,717,259 3.1859 -0.60%
2010-09-14 0 3.320 3.310 3.320 3.310 3.370 2,038,000 6,790,530 3.3320 3.194 3.184 3.194 3.184 3.242 2,118,519 3.2053 -1.19%
2010-09-13 0 3.360 3.350 3.360 3.340 3.430 2,664,000 9,001,370 3.3789 3.232 3.223 3.232 3.213 3.300 2,769,251 3.2505 2.13%
2010-09-10 0 3.290 3.280 3.290 3.290 3.360 5,448,000 18,137,930 3.3293 3.165 3.155 3.165 3.165 3.232 5,663,244 3.2027 -0.30%
2010-09-09 0 3.300 3.300 3.320 3.300 3.350 5,822,000 19,380,270 3.3288 3.175 3.175 3.194 3.175 3.223 6,052,020 3.2023 0.00%
2010-09-08 0 3.300 3.300 3.310 3.290 3.350 1,170,000 3,888,640 3.3236 3.175 3.175 3.184 3.165 3.223 1,216,225 3.1973 -1.20%
2010-09-07 0 3.340 3.330 3.340 3.250 3.360 3,264,000 10,857,210 3.3264 3.213 3.203 3.213 3.126 3.232 3,392,957 3.1999 1.83%
2010-09-06 0 3.280 3.270 3.280 3.220 3.370 3,934,000 12,916,960 3.2834 3.155 3.146 3.155 3.098 3.242 4,089,427 3.1586 -1.50%
2010-09-03 0 3.330 3.320 3.340 3.300 3.370 13,375,000 44,590,280 3.3339 3.203 3.194 3.213 3.175 3.242 13,903,430 3.2071 0.30%
2010-09-02 0 3.320 3.310 3.340 3.300 3.440 16,517,000 55,324,950 3.3496 3.194 3.184 3.213 3.175 3.309 17,169,566 3.2223 1.53%
2010-09-01 0 3.270 3.270 3.300 3.180 3.360 15,764,000 52,040,718 3.3012 3.146 3.146 3.175 3.059 3.232 16,386,816 3.1758 4.14%
2010-08-31 0 3.140 3.130 3.140 2.930 3.160 10,841,000 33,508,906 3.0909 3.021 3.011 3.021 2.819 3.040 11,269,315 2.9735 6.08%
2010-08-30 0 2.960 2.940 2.960 2.920 3.080 4,086,000 12,064,530 2.9527 2.847 2.828 2.847 2.809 2.963 4,247,433 2.8404 -0.67%
2010-08-27 0 2.980 2.980 3.000 2.920 3.090 2,826,600 8,525,130 3.0160 2.867 2.867 2.886 2.809 2.973 2,938,275 2.9014 1.36%
2010-08-26 0 2.940 2.970 2.980 2.930 3.100 3,278,000 9,877,210 3.0132 2.828 2.857 2.867 2.819 2.982 3,407,510 2.8987 -3.29%
2010-08-25 0 3.040 3.050 3.060 3.020 3.100 2,828,000 8,604,040 3.0424 2.924 2.934 2.944 2.905 2.982 2,939,731 2.9268 -0.98%
2010-08-24 0 3.070 3.060 3.070 3.040 3.180 5,405,000 16,697,640 3.0893 2.953 2.944 2.953 2.924 3.059 5,618,545 2.9719 -2.85%
2010-08-23 0 3.160 3.150 3.160 3.050 3.260 12,415,000 39,668,730 3.1952 3.040 3.030 3.040 2.934 3.136 12,905,501 3.0738 3.27%
2010-08-20 0 3.060 3.050 3.060 2.850 3.080 11,541,000 34,991,560 3.0319 2.944 2.934 2.944 2.742 2.963 11,996,971 2.9167 4.08%
2010-08-19 0 2.940 2.940 2.950 2.820 3.020 20,419,000 59,796,170 2.9285 2.828 2.828 2.838 2.713 2.905 21,225,730 2.8172 4.63%
2010-08-18 0 2.810 2.810 2.830 2.780 3.110 27,611,448 80,581,337 2.9184 2.703 2.703 2.722 2.674 2.992 28,702,342 2.8075 -7.57%
2010-08-17 0 3.040 3.040 3.060 2.990 3.220 15,509,800 47,489,766 3.0619 2.924 2.924 2.944 2.876 3.098 16,122,573 2.9455 -4.10%
2010-08-16 0 3.170 3.160 3.180 3.130 3.360 12,016,000 38,612,730 3.2134 3.050 3.040 3.059 3.011 3.232 12,490,737 3.0913 -5.65%
2010-08-13 0 3.360 3.350 3.370 3.360 3.450 4,510,000 15,317,710 3.3964 3.232 3.223 3.242 3.232 3.319 4,688,185 3.2673 -2.89%
2010-08-12 0 3.460 3.440 3.460 3.380 3.500 2,882,000 9,857,890 3.4205 3.328 3.309 3.328 3.252 3.367 2,995,864 3.2905 -1.42%
2010-08-11 0 3.510 3.490 3.510 3.350 3.550 11,813,000 41,016,320 3.4721 3.377 3.357 3.377 3.223 3.415 12,279,717 3.3402 0.00%
2010-08-10 0 3.510 3.500 3.510 3.470 3.560 5,052,000 17,784,430 3.5203 3.377 3.367 3.377 3.338 3.425 5,251,598 3.3865 -0.85%
2010-08-09 0 3.540 3.540 3.550 3.540 3.640 4,284,000 15,362,670 3.5861 3.405 3.405 3.415 3.405 3.502 4,453,256 3.4498 -1.67%
2010-08-06 0 3.600 3.590 3.600 3.590 3.640 2,021,553 7,290,322 3.6063 3.463 3.454 3.463 3.454 3.502 2,101,422 3.4692 -0.28%
2010-08-05 0 3.610 3.600 3.610 3.570 3.650 9,489,000 33,973,980 3.5804 3.473 3.463 3.473 3.434 3.511 9,863,899 3.4443 0.56%
2010-08-04 0 3.590 3.590 3.600 3.540 3.620 9,970,000 35,697,010 3.5804 3.454 3.454 3.463 3.405 3.482 10,363,902 3.4444 1.70%
2010-08-03 0 3.530 3.510 3.530 3.500 3.650 9,849,000 35,152,580 3.5692 3.396 3.377 3.396 3.367 3.511 10,238,122 3.4335 -1.94%
2010-08-02 0 3.600 3.590 3.600 3.590 3.700 18,849,000 68,735,440 3.6466 3.463 3.454 3.463 3.454 3.559 19,593,701 3.5080 1.41%
2010-07-30 0 3.550 3.550 3.600 3.450 3.610 368,385,000 1,275,862,590 3.4634 3.415 3.415 3.463 3.319 3.473 382,939,438 3.3318 -6.33%
2010-07-29 1 - - - - - 0 0 - 3.646 - - - - 0 - 0.00%
2010-07-28 0 3.790 3.790 3.800 3.750 3.830 6,347,000 24,123,600 3.8008 3.646 3.646 3.656 3.607 3.684 6,597,762 3.6563 0.53%
2010-07-27 0 3.770 3.760 3.770 3.740 3.820 1,628,000 6,156,500 3.7816 3.627 3.617 3.627 3.598 3.675 1,692,320 3.6379 0.00%
2010-07-26 0 3.770 3.760 3.770 3.760 3.860 4,228,000 16,091,250 3.8059 3.627 3.617 3.627 3.617 3.713 4,395,043 3.6612 -1.05%
2010-07-23 0 3.810 3.810 3.850 3.770 3.850 4,529,000 17,254,970 3.8099 3.665 3.665 3.704 3.627 3.704 4,707,935 3.6651 0.79%
2010-07-22 0 3.780 3.760 3.790 3.720 3.820 1,804,000 6,830,640 3.7864 3.636 3.617 3.646 3.579 3.675 1,875,274 3.6425 0.53%
2010-07-21 0 3.760 3.760 3.770 3.740 3.800 1,885,000 7,099,140 3.7661 3.617 3.617 3.627 3.598 3.656 1,959,474 3.6230 0.53%
2010-07-20 0 3.740 3.740 3.770 3.710 3.790 1,357,000 5,104,000 3.7612 3.598 3.598 3.627 3.569 3.646 1,410,613 3.6183 0.54%
2010-07-19 0 3.720 3.700 3.730 3.600 3.750 3,241,000 11,813,210 3.6449 3.579 3.559 3.588 3.463 3.607 3,369,048 3.5064 -0.27%
2010-07-16 0 3.730 3.720 3.730 3.670 3.790 1,224,000 4,540,780 3.7098 3.588 3.579 3.588 3.531 3.646 1,272,359 3.5688 -0.53%
2010-07-15 0 3.750 3.750 3.780 3.750 3.900 1,216,000 4,642,320 3.8177 3.607 3.607 3.636 3.607 3.752 1,264,043 3.6726 -3.85%
2010-07-14 0 3.900 3.890 3.900 3.900 4.000 1,078,000 4,250,230 3.9427 3.752 3.742 3.752 3.752 3.848 1,120,590 3.7928 -1.76%
2010-07-13 0 3.970 3.930 3.970 3.920 4.000 1,784,000 7,095,030 3.9770 3.819 3.781 3.819 3.771 3.848 1,854,484 3.8259 0.00%
2010-07-12 0 3.970 3.960 3.970 3.960 4.060 1,876,000 7,507,860 4.0021 3.819 3.809 3.819 3.809 3.906 1,950,118 3.8500 -0.50%
2010-07-09 0 3.990 3.990 4.000 3.960 4.080 3,897,000 15,654,230 4.0170 3.838 3.838 3.848 3.809 3.925 4,050,966 3.8643 0.50%
2010-07-08 0 3.970 3.950 3.970 3.800 3.990 3,753,000 14,781,120 3.9385 3.819 3.800 3.819 3.656 3.838 3,901,276 3.7888 6.15%
2010-07-07 0 3.740 3.750 3.760 3.600 3.790 1,683,800 6,261,564 3.7187 3.598 3.607 3.617 3.463 3.646 1,750,325 3.5774 3.60%
2010-07-06 0 3.610 3.600 3.610 3.540 3.610 1,817,000 6,523,590 3.5903 3.473 3.463 3.473 3.405 3.473 1,888,787 3.4539 1.69%
2010-07-05 0 3.550 3.520 3.550 3.500 3.590 967,000 3,424,150 3.5410 3.415 3.386 3.415 3.367 3.454 1,005,205 3.4064 1.43%
2010-07-02 0 3.500 3.510 3.550 3.490 3.700 1,761,000 6,309,910 3.5831 3.367 3.377 3.415 3.357 3.559 1,830,575 3.4470 -3.58%
2010-06-30 0 3.630 3.590 3.640 3.470 3.700 2,430,000 8,594,440 3.5368 3.492 3.454 3.502 3.338 3.559 2,526,006 3.4024 0.83%
2010-06-29 0 3.600 3.590 3.650 3.550 3.800 2,446,999 8,910,856 3.6415 3.463 3.454 3.511 3.415 3.656 2,543,677 3.5031 -4.76%
2010-06-28 0 3.780 3.740 3.780 3.710 3.900 1,091,000 4,142,300 3.7968 3.636 3.598 3.636 3.569 3.752 1,134,104 3.6525 -1.56%
2010-06-25 0 3.840 3.780 3.850 3.660 3.900 3,493,000 13,125,650 3.7577 3.694 3.636 3.704 3.521 3.752 3,631,004 3.6149 3.78%
2010-06-24 0 3.700 3.690 3.700 3.680 3.830 3,432,000 12,812,540 3.7333 3.559 3.550 3.559 3.540 3.684 3,567,594 3.5914 -3.14%
2010-06-23 0 3.820 3.820 3.850 3.790 3.920 2,351,000 9,032,530 3.8420 3.675 3.675 3.704 3.646 3.771 2,443,885 3.6960 -2.55%
2010-06-22 0 3.920 3.890 3.920 3.750 3.960 2,462,700 9,531,520 3.8704 3.771 3.742 3.771 3.607 3.809 2,559,998 3.7233 -0.76%
2010-06-21 0 3.950 3.930 3.960 3.850 4.000 2,963,000 11,658,140 3.9346 3.800 3.781 3.809 3.704 3.848 3,080,064 3.7850 0.00%
2010-06-18 0 3.950 3.900 3.940 3.820 4.000 3,070,000 12,039,050 3.9215 3.800 3.752 3.790 3.675 3.848 3,191,292 3.7725 -1.25%
2010-06-17 0 4.000 3.980 3.990 3.980 4.100 4,480,000 17,989,600 4.0155 3.848 3.829 3.838 3.829 3.944 4,656,999 3.8629 -0.50%
2010-06-15 0 4.020 4.020 4.040 4.020 4.100 1,281,000 5,200,010 4.0593 3.867 3.867 3.886 3.867 3.944 1,331,611 3.9051 -1.23%
2010-06-14 0 4.070 4.070 4.080 4.060 4.140 1,365,000 5,602,710 4.1045 3.915 3.915 3.925 3.906 3.983 1,418,929 3.9485 0.25%
2010-06-11 0 4.060 4.060 4.080 3.980 4.100 3,118,000 12,638,000 4.0532 3.906 3.906 3.925 3.829 3.944 3,241,188 3.8992 0.25%
2010-06-10 0 4.050 4.040 4.050 3.950 4.050 1,320,000 5,322,640 4.0323 3.896 3.886 3.896 3.800 3.896 1,372,152 3.8790 1.50%
2010-06-09 0 3.990 3.990 4.000 3.950 4.050 1,167,000 4,661,560 3.9945 3.838 3.838 3.848 3.800 3.896 1,213,107 3.8427 -1.24%
2010-06-08 0 4.040 4.000 4.040 3.990 4.040 1,928,000 7,737,280 4.0131 3.886 3.848 3.886 3.838 3.886 2,004,173 3.8606 1.00%
2010-06-07 0 4.000 3.980 4.010 3.950 4.040 2,715,000 10,870,740 4.0040 3.848 3.829 3.858 3.800 3.886 2,822,266 3.8518 -1.48%
2010-06-04 0 4.060 4.050 4.100 3.990 4.100 3,966,000 16,045,880 4.0459 3.906 3.896 3.944 3.838 3.944 4,122,692 3.8921 0.74%
2010-06-03 0 4.030 4.030 4.040 3.970 4.040 3,315,000 13,289,220 4.0088 3.877 3.877 3.886 3.819 3.886 3,445,972 3.8565 1.51%
2010-06-02 0 3.970 3.970 3.980 3.850 4.040 6,754,000 26,334,520 3.8991 3.819 3.819 3.829 3.704 3.886 7,020,842 3.7509 1.79%
2010-06-01 0 3.900 3.910 3.920 3.860 3.940 3,512,000 13,676,320 3.8942 3.752 3.761 3.771 3.713 3.790 3,650,755 3.7462 0.00%
2010-05-31 0 3.900 3.890 3.900 3.820 3.950 4,332,000 16,873,240 3.8950 3.752 3.742 3.752 3.675 3.800 4,503,152 3.7470 2.09%
2010-05-28 0 3.820 3.820 3.830 3.720 3.960 6,854,000 26,428,800 3.8560 3.675 3.675 3.684 3.579 3.809 7,124,793 3.7094 4.09%
2010-05-27 0 14.68 14.68 14.70 14.00 15.00 1,646,000 24,036,320 14.603 3.531 3.531 3.535 3.367 3.607 6,844,126 3.5120 2.66%
2010-05-26 0 14.30 14.10 14.30 13.62 14.50 2,520,000 35,237,200 13.983 3.439 3.391 3.439 3.276 3.487 10,478,248 3.3629 2.29%
2010-05-25 0 13.98 13.96 13.98 13.88 14.44 2,700,000 38,009,720 14.078 3.362 3.357 3.362 3.338 3.473 11,226,695 3.3857 -4.77%
2010-05-24 0 14.68 14.60 14.70 14.58 15.30 2,620,000 38,714,640 14.777 3.531 3.511 3.535 3.506 3.680 10,894,052 3.5537 -0.94%
2010-05-20 0 14.82 14.94 14.98 14.28 15.46 1,600,000 23,670,520 14.794 3.564 3.593 3.603 3.434 3.718 6,652,856 3.5579 0.41%
2010-05-19 0 14.76 14.70 14.80 14.30 15.12 1,748,000 25,906,463 14.821 3.550 3.535 3.559 3.439 3.636 7,268,245 3.5643 -0.27%
2010-05-18 0 14.80 14.80 14.90 14.30 15.00 1,924,000 28,108,560 14.609 3.559 3.559 3.583 3.439 3.607 8,000,059 3.5135 0.82%
2010-05-17 0 14.68 14.68 14.70 14.28 15.04 1,954,000 28,741,000 14.709 3.531 3.531 3.535 3.434 3.617 8,124,801 3.5374 -0.41%
2010-05-14 0 14.74 14.64 14.78 14.34 14.80 1,076,000 15,765,640 14.652 3.545 3.521 3.555 3.449 3.559 4,474,046 3.5238 -0.54%
2010-05-13 0 14.82 14.78 14.80 14.24 14.90 2,006,000 29,379,840 14.646 3.564 3.555 3.559 3.425 3.583 8,341,018 3.5223 1.51%
2010-05-12 0 14.60 14.62 14.64 13.96 15.54 4,516,000 65,350,840 14.471 3.511 3.516 3.521 3.357 3.737 18,777,686 3.4802 -4.33%
2010-05-11 0 15.26 15.18 15.26 14.92 16.28 4,446,000 68,297,480 15.362 3.670 3.651 3.670 3.588 3.915 18,486,624 3.6944 -4.74%
2010-05-10 0 16.02 16.04 16.08 15.80 16.86 4,090,000 65,929,560 16.120 3.853 3.858 3.867 3.800 4.055 17,006,363 3.8768 0.00%
2010-05-07 0 16.02 16.00 16.08 15.00 16.16 8,555,312 135,495,212 15.838 3.853 3.848 3.867 3.607 3.886 35,573,287 3.8089 -0.50%
2010-05-06 0 16.10 16.08 16.10 15.66 16.80 5,248,000 85,378,960 16.269 3.872 3.867 3.872 3.766 4.040 21,821,368 3.9126 -2.19%
2010-05-05 0 16.46 16.44 16.46 14.90 16.88 4,532,000 73,211,120 16.154 3.959 3.954 3.959 3.583 4.060 18,844,215 3.8851 2.87%
2010-05-04 0 16.00 16.02 16.10 15.86 16.90 1,872,000 30,716,840 16.409 3.848 3.853 3.872 3.814 4.064 7,783,842 3.9462 -0.74%
2010-05-03 0 16.12 16.14 16.16 15.40 16.24 2,964,000 47,344,110 15.973 3.877 3.882 3.886 3.704 3.906 12,324,416 3.8415 3.47%
2010-04-30 0 15.58 15.50 15.58 14.98 15.64 4,082,300 62,613,524 15.338 3.747 3.728 3.747 3.603 3.761 16,974,347 3.6887 4.70%
2010-04-29 0 14.88 14.84 14.90 14.66 15.10 4,896,000 73,074,440 14.925 3.579 3.569 3.583 3.526 3.632 20,357,740 3.5895 2.20%
2010-04-28 0 14.56 14.56 14.62 13.80 14.60 4,364,000 62,891,600 14.411 3.502 3.502 3.516 3.319 3.511 18,145,665 3.4659 2.54%
2010-04-27 0 14.20 14.20 14.28 14.20 14.50 3,808,000 54,396,080 14.285 3.415 3.415 3.434 3.415 3.487 15,833,798 3.4354 -0.14%
2010-04-26 0 14.22 14.20 14.30 14.00 14.54 4,044,000 57,939,240 14.327 3.420 3.415 3.439 3.367 3.497 16,815,094 3.4457 2.01%
2010-04-23 0 13.94 13.94 13.98 13.60 14.06 3,806,500 53,064,020 13.940 3.353 3.353 3.362 3.271 3.381 15,827,561 3.3526 2.50%
2010-04-22 0 13.60 13.60 13.68 13.50 14.26 3,772,000 52,402,720 13.893 3.271 3.271 3.290 3.247 3.430 15,684,108 3.3411 -2.58%
2010-04-21 0 13.96 13.98 14.00 12.70 14.28 4,530,000 60,833,480 13.429 3.357 3.362 3.367 3.054 3.434 18,835,899 3.2297 9.75%
2010-04-20 0 12.72 12.70 12.82 12.04 12.80 4,278,000 53,117,480 12.416 3.059 3.054 3.083 2.896 3.078 17,788,074 2.9861 5.82%
2010-04-19 0 12.02 12.02 12.06 11.54 12.26 4,510,000 53,740,880 11.916 2.891 2.891 2.900 2.775 2.949 18,752,738 2.8658 1.86%
2010-04-16 0 11.80 11.76 11.88 11.24 11.90 5,492,000 63,589,760 11.579 2.838 2.828 2.857 2.703 2.862 22,835,929 2.7846 4.80%
2010-04-15 0 11.26 11.30 11.38 11.08 11.54 5,460,000 61,511,000 11.266 2.708 2.718 2.737 2.665 2.775 22,702,872 2.7094 2.36%
2010-04-14 0 11.00 11.00 11.04 10.60 11.20 5,932,000 64,718,040 10.910 2.645 2.645 2.655 2.549 2.694 24,665,464 2.6238 3.77%
2010-04-13 0 10.60 10.58 10.62 10.30 10.82 111,156,000 1,118,336,960 10.061 2.549 2.544 2.554 2.477 2.602 462,190,547 2.4196 -5.02%
2010-04-12 1 11.16 11.16 11.32 11.10 11.86 1,316,000 15,328,760 11.648 2.684 2.684 2.722 2.670 2.852 5,471,974 2.8013 -5.26%
2010-04-09 0 11.78 11.76 11.80 11.60 11.82 1,004,000 11,794,440 11.747 2.833 2.828 2.838 2.790 2.843 4,174,667 2.8252 -0.17%
2010-04-08 0 11.80 11.78 11.86 11.72 11.90 1,296,000 15,323,280 11.824 2.838 2.833 2.852 2.819 2.862 5,388,813 2.8435 -0.34%
2010-04-07 0 11.84 11.70 11.80 11.62 11.90 1,076,000 12,720,280 11.822 2.847 2.814 2.838 2.795 2.862 4,474,046 2.8431 1.72%
2010-04-01 0 11.64 11.58 11.66 11.36 11.80 944,000 10,950,600 11.600 2.799 2.785 2.804 2.732 2.838 3,925,185 2.7898 0.34%
2010-03-31 0 11.60 11.60 11.70 11.56 11.86 508,000 5,927,400 11.668 2.790 2.790 2.814 2.780 2.852 2,112,282 2.8062 -0.68%
2010-03-30 0 11.68 11.68 11.74 11.66 11.98 980,200 11,592,504 11.827 2.809 2.809 2.823 2.804 2.881 4,075,706 2.8443 -1.18%
2010-03-29 0 11.82 11.82 11.88 11.80 12.02 1,146,000 13,620,400 11.885 2.843 2.843 2.857 2.838 2.891 4,765,108 2.8584 -1.17%
2010-03-26 0 11.96 11.94 12.00 11.80 12.00 818,000 9,740,720 11.908 2.876 2.872 2.886 2.838 2.886 3,401,273 2.8638 0.84%
2010-03-25 0 11.86 11.74 11.80 11.60 11.88 862,000 10,096,800 11.713 2.852 2.823 2.838 2.790 2.857 3,584,226 2.8170 -0.50%
2010-03-24 0 11.92 11.90 11.92 11.80 12.00 520,000 6,173,560 11.872 2.867 2.862 2.867 2.838 2.886 2,162,178 2.8553 0.34%
2010-03-23 0 11.88 11.84 11.88 11.74 12.00 814,000 9,664,800 11.873 2.857 2.847 2.857 2.823 2.886 3,384,641 2.8555 0.85%
2010-03-22 0 11.78 11.78 11.80 11.70 12.02 1,036,000 12,237,800 11.813 2.833 2.833 2.838 2.814 2.891 4,307,724 2.8409 -0.51%
2010-03-19 0 11.84 11.94 12.00 11.38 12.00 2,248,000 26,257,554 11.680 2.847 2.872 2.886 2.737 2.886 9,347,263 2.8091 4.04%
2010-03-18 0 11.38 11.36 11.44 10.72 11.50 1,988,000 22,280,000 11.207 2.737 2.732 2.751 2.578 2.766 8,266,174 2.6953 4.79%
2010-03-17 0 10.86 10.84 10.88 10.28 10.90 738,000 7,757,000 10.511 2.612 2.607 2.617 2.472 2.621 3,068,630 2.5278 3.43%
2010-03-16 0 10.50 10.50 10.56 10.48 11.50 324,000 3,440,800 10.620 2.525 2.525 2.540 2.520 2.766 1,347,203 2.5540 -1.13%
2010-03-15 0 10.62 10.44 10.62 10.28 10.90 634,000 6,663,160 10.510 2.554 2.511 2.554 2.472 2.621 2,636,194 2.5276 -1.48%
2010-03-12 0 10.78 10.78 10.80 10.62 11.00 496,000 5,350,800 10.788 2.593 2.593 2.597 2.554 2.645 2,062,385 2.5945 -1.46%
2010-03-11 0 10.94 10.92 10.94 10.86 10.98 468,000 5,103,240 10.904 2.631 2.626 2.631 2.612 2.641 1,945,960 2.6225 0.74%
2010-03-10 0 10.86 10.86 10.90 10.86 11.00 304,000 3,321,200 10.925 2.612 2.612 2.621 2.612 2.645 1,264,043 2.6274 0.00%
2010-03-09 0 10.86 10.84 10.86 10.62 11.20 1,386,000 15,094,520 10.891 2.612 2.607 2.612 2.554 2.694 5,763,037 2.6192 -1.63%
2010-03-08 0 11.04 11.02 11.06 11.02 11.30 640,000 7,150,920 11.173 2.655 2.650 2.660 2.650 2.718 2,661,142 2.6872 -2.30%
2010-03-05 0 11.30 11.24 11.30 11.18 11.38 1,416,000 15,912,800 11.238 2.718 2.703 2.718 2.689 2.737 5,887,778 2.7027 0.18%
2010-03-04 0 11.28 11.28 11.30 11.28 11.52 848,000 9,669,600 11.403 2.713 2.713 2.718 2.713 2.771 3,526,014 2.7424 -1.91%
2010-03-03 0 11.50 11.40 11.50 11.28 11.62 1,334,000 15,303,440 11.472 2.766 2.742 2.766 2.713 2.795 5,546,819 2.7590 2.13%
2010-03-02 0 11.26 11.18 11.20 10.60 11.32 1,739,000 19,099,360 10.983 2.708 2.689 2.694 2.549 2.722 7,230,823 2.6414 4.45%
2010-03-01 0 10.78 10.74 10.78 10.60 10.84 2,190,000 23,522,000 10.741 2.593 2.583 2.593 2.549 2.607 9,106,097 2.5831 1.32%
2010-02-26 0 10.64 10.56 10.64 10.50 10.70 536,749 5,697,899 10.616 2.559 2.540 2.559 2.525 2.573 2,231,821 2.5530 0.57%
2010-02-25 0 10.58 10.56 10.58 10.56 10.76 2,176,000 23,137,120 10.633 2.544 2.540 2.544 2.540 2.588 9,047,884 2.5572 0.00%
2010-02-24 0 10.58 10.56 10.58 10.50 10.70 1,022,000 10,815,840 10.583 2.544 2.540 2.544 2.525 2.573 4,249,512 2.5452 0.19%
2010-02-23 0 10.56 10.54 10.56 10.54 10.96 3,078,000 32,933,000 10.699 2.540 2.535 2.540 2.535 2.636 12,798,432 2.5732 0.00%
2010-02-22 0 10.56 10.54 10.56 10.26 10.72 1,987,000 21,001,880 10.570 2.540 2.535 2.540 2.468 2.578 8,262,016 2.5420 3.33%
2010-02-19 0 10.22 10.20 10.22 10.06 10.26 768,000 7,816,480 10.178 2.458 2.453 2.458 2.419 2.468 3,193,371 2.4477 -0.39%
2010-02-18 0 10.26 10.14 10.24 9.830 10.32 602,000 6,030,920 10.018 2.468 2.439 2.463 2.364 2.482 2,503,137 2.4093 2.40%
2010-02-17 0 10.02 10.02 10.16 10.00 10.42 438,000 4,460,760 10.184 2.410 2.410 2.443 2.405 2.506 1,821,219 2.4493 -2.15%
2010-02-12 0 10.24 10.20 10.24 10.04 10.42 1,626,000 16,669,880 10.252 2.463 2.453 2.463 2.415 2.506 6,760,965 2.4656 2.50%
2010-02-11 0 9.990 9.990 10.00 9.800 10.00 2,286,000 22,761,040 9.9567 2.403 2.403 2.405 2.357 2.405 9,505,268 2.3946 1.42%
2010-02-10 0 9.850 9.840 9.860 9.550 9.870 2,796,000 27,230,110 9.7390 2.369 2.367 2.371 2.297 2.374 11,625,866 2.3422 3.79%
2010-02-09 0 9.490 9.440 9.490 9.070 9.550 2,760,000 25,984,940 9.4148 2.282 2.270 2.282 2.181 2.297 11,476,177 2.2643 4.52%
2010-02-08 0 9.080 9.050 9.100 8.760 9.100 1,890,000 16,941,360 8.9637 2.184 2.177 2.189 2.107 2.189 7,858,686 2.1557 2.02%
2010-02-05 0 8.900 8.860 8.970 8.680 8.990 1,524,000 13,470,640 8.8390 2.140 2.131 2.157 2.088 2.162 6,336,845 2.1258 -1.66%
2010-02-04 0 9.050 9.030 9.050 8.650 9.120 1,888,000 16,756,040 8.8750 2.177 2.172 2.177 2.080 2.193 7,850,370 2.1344 3.08%
2010-02-03 0 8.780 8.770 8.790 8.600 8.820 1,280,000 11,134,380 8.6987 2.112 2.109 2.114 2.068 2.121 5,322,285 2.0920 2.21%
2010-02-02 0 8.590 8.590 8.680 8.540 8.810 1,426,000 12,344,580 8.6568 2.066 2.066 2.088 2.054 2.119 5,929,358 2.0819 2.14%
2010-02-01 0 8.410 8.400 8.410 8.210 8.410 778,000 6,482,060 8.3317 2.023 2.020 2.023 1.974 2.023 3,234,951 2.0038 1.82%
2010-01-29 0 8.260 8.200 8.300 7.900 8.410 1,376,000 11,356,140 8.2530 1.987 1.972 1.996 1.900 2.023 5,721,456 1.9848 2.48%
2010-01-28 0 8.060 8.050 8.100 7.690 8.300 720,000 5,824,340 8.0894 1.938 1.936 1.948 1.849 1.996 2,993,785 1.9455 2.81%
2010-01-27 0 7.840 7.780 7.800 7.450 8.500 3,876,000 30,212,900 7.7949 1.886 1.871 1.876 1.792 2.044 16,116,544 1.8747 -6.67%
2010-01-26 0 8.400 8.400 8.440 8.400 8.850 1,626,000 13,815,200 8.4964 2.020 2.020 2.030 2.020 2.128 6,760,965 2.0434 -4.87%
2010-01-25 0 8.830 8.800 8.810 8.750 8.950 696,000 6,137,920 8.8189 2.124 2.116 2.119 2.104 2.152 2,893,992 2.1209 -0.79%
2010-01-22 0 8.900 8.850 8.900 8.700 9.050 1,242,000 10,918,960 8.7914 2.140 2.128 2.140 2.092 2.177 5,164,280 2.1143 -2.63%
2010-01-21 0 9.140 9.140 9.190 9.070 9.250 478,000 4,358,360 9.1179 2.198 2.198 2.210 2.181 2.225 1,987,541 2.1928 -1.19%
2010-01-20 0 9.250 9.140 9.240 9.100 9.250 998,000 9,195,980 9.2144 2.225 2.198 2.222 2.189 2.225 4,149,719 2.2160 0.65%
2010-01-19 0 9.190 9.230 9.240 9.070 9.300 608,000 5,592,640 9.1984 2.210 2.220 2.222 2.181 2.237 2,528,085 2.2122 -0.43%
2010-01-18 0 9.230 9.210 9.240 9.100 9.260 578,000 5,323,500 9.2102 2.220 2.215 2.222 2.189 2.227 2,403,344 2.2150 -0.22%
2010-01-15 0 9.250 9.200 9.250 9.200 9.340 1,540,000 14,245,100 9.2501 2.225 2.213 2.225 2.213 2.246 6,403,374 2.2246 -0.54%
2010-01-14 0 9.300 9.220 9.300 9.120 9.520 1,422,000 13,205,540 9.2866 2.237 2.217 2.237 2.193 2.290 5,912,726 2.2334 -0.64%
2010-01-13 0 9.360 9.360 9.400 9.350 9.490 1,174,000 11,020,120 9.3868 2.251 2.251 2.261 2.249 2.282 4,881,533 2.2575 -0.43%
2010-01-12 0 9.400 9.400 9.420 9.310 9.410 1,528,000 14,352,860 9.3932 2.261 2.261 2.265 2.239 2.263 6,353,478 2.2591 -1.05%
2010-01-11 0 9.500 9.450 9.500 9.400 9.510 2,179,000 20,621,330 9.4637 2.285 2.273 2.285 2.261 2.287 9,060,358 2.2760 0.00%
2010-01-08 0 9.500 9.500 9.550 9.450 9.610 337,000 3,210,170 9.5257 2.285 2.285 2.297 2.273 2.311 1,401,258 2.2909 0.00%
2010-01-07 0 9.500 9.500 9.520 9.300 9.520 1,726,000 16,279,360 9.4318 2.285 2.285 2.290 2.237 2.290 7,176,769 2.2683 -0.42%
2010-01-06 0 9.540 9.520 9.540 9.480 9.600 1,362,000 12,974,600 9.5261 2.294 2.290 2.294 2.280 2.309 5,663,244 2.2910 -1.04%
2010-01-05 0 9.640 9.610 9.640 9.360 9.820 1,314,000 12,613,980 9.5997 2.318 2.311 2.318 2.251 2.362 5,463,658 2.3087 1.47%
2010-01-04 0 9.500 9.500 9.520 9.350 9.610 1,532,000 14,532,860 9.4862 2.285 2.285 2.290 2.249 2.311 6,370,110 2.2814 -0.11%
2009-12-31 0 9.510 9.510 9.580 9.430 9.600 583,000 5,551,640 9.5225 2.287 2.287 2.304 2.268 2.309 2,424,134 2.2902 0.00%
2009-12-30 0 9.510 9.510 9.520 9.240 9.520 3,166,000 29,627,360 9.3580 2.287 2.287 2.290 2.222 2.290 13,164,339 2.2506 0.00%
2009-12-29 0 9.510 9.480 9.510 9.440 9.600 382,000 3,623,870 9.4866 2.287 2.280 2.287 2.270 2.309 1,588,369 2.2815 0.21%
2009-12-28 0 9.490 9.490 9.510 9.480 9.700 888,000 8,467,100 9.5350 2.282 2.282 2.287 2.280 2.333 3,692,335 2.2932 -0.21%
2009-12-24 0 9.510 9.500 9.550 9.400 9.620 284,000 2,709,780 9.5415 2.287 2.285 2.297 2.261 2.314 1,180,882 2.2947 1.60%
2009-12-23 0 9.360 9.310 9.360 8.900 9.400 962,800 8,741,648 9.0794 2.251 2.239 2.251 2.140 2.261 4,003,356 2.1836 3.08%
2009-12-22 0 9.080 9.010 9.090 8.800 9.100 1,094,000 9,905,040 9.0540 2.184 2.167 2.186 2.116 2.189 4,548,890 2.1775 -0.44%
2009-12-21 0 9.120 9.040 9.150 8.630 9.380 2,598,000 23,303,620 8.9698 2.193 2.174 2.201 2.075 2.256 10,802,575 2.1572 -2.77%
2009-12-18 0 9.380 9.340 9.400 9.000 9.900 3,653,000 33,941,260 9.2913 2.256 2.246 2.261 2.164 2.381 15,189,302 2.2346 -5.73%
2009-12-17 0 9.950 9.950 9.970 9.910 9.980 1,408,000 14,008,840 9.9495 2.393 2.393 2.398 2.383 2.400 5,854,513 2.3928 -0.30%
2009-12-16 0 9.980 10.00 10.02 9.950 10.04 1,118,000 11,170,860 9.9918 2.400 2.405 2.410 2.393 2.415 4,648,683 2.4030 -0.40%
2009-12-15 0 10.02 10.00 10.02 9.960 10.02 1,546,000 15,450,020 9.9935 2.410 2.405 2.410 2.395 2.410 6,428,322 2.4034 0.00%
2009-12-14 0 10.02 10.00 10.02 9.950 10.20 1,042,000 10,431,180 10.011 2.410 2.405 2.410 2.393 2.453 4,332,673 2.4076 0.70%
2009-12-11 0 9.950 9.950 10.02 9.940 10.26 1,710,000 17,304,980 10.120 2.393 2.393 2.410 2.391 2.468 7,110,240 2.4338 -0.90%
2009-12-10 0 10.04 10.02 10.04 9.840 10.06 2,544,000 25,371,420 9.9730 2.415 2.410 2.415 2.367 2.419 10,578,041 2.3985 0.40%
2009-12-09 0 10.00 10.00 10.02 9.850 10.12 2,738,000 27,318,600 9.9776 2.405 2.405 2.410 2.369 2.434 11,384,700 2.3996 0.30%
2009-12-08 0 9.970 9.970 9.990 9.200 10.06 4,271,000 41,094,180 9.6217 2.398 2.398 2.403 2.213 2.419 17,758,968 2.3140 7.20%
2009-12-07 0 9.300 9.250 9.300 9.240 9.400 1,644,000 15,274,680 9.2912 2.237 2.225 2.237 2.222 2.261 6,835,810 2.2345 0.54%
2009-12-04 0 9.250 9.230 9.290 9.120 9.320 1,080,000 9,963,560 9.2255 2.225 2.220 2.234 2.193 2.241 4,490,678 2.2187 0.43%
2009-12-03 0 9.210 9.210 9.220 9.000 9.250 1,779,000 16,280,480 9.1515 2.215 2.215 2.217 2.164 2.225 7,397,144 2.2009 1.21%
2009-12-02 0 9.100 9.080 9.170 9.100 9.350 924,000 8,505,520 9.2051 2.189 2.184 2.205 2.189 2.249 3,842,024 2.2138 0.44%
2009-12-01 0 9.060 9.020 9.060 8.900 9.070 3,572,000 32,140,900 8.9980 2.179 2.169 2.179 2.140 2.181 14,852,501 2.1640 -0.55%
2009-11-30 0 9.110 9.120 9.130 8.900 9.310 2,210,000 20,246,720 9.1614 2.191 2.193 2.196 2.140 2.239 9,189,258 2.2033 0.55%
2009-11-27 0 9.060 9.010 9.070 8.370 9.070 4,852,360 42,934,758 8.8482 2.179 2.167 2.181 2.013 2.181 20,176,283 2.1280 -0.22%
2009-11-26 0 9.080 9.060 9.120 9.010 9.440 1,999,400 18,392,764 9.1991 2.184 2.179 2.193 2.167 2.270 8,313,575 2.2124 -1.09%
2009-11-25 0 9.180 9.110 9.180 8.850 9.300 3,449,000 31,496,650 9.1321 2.208 2.191 2.208 2.128 2.237 14,341,063 2.1963 5.52%
2009-11-24 0 8.700 8.670 8.700 8.130 8.700 3,904,000 33,143,540 8.4896 2.092 2.085 2.092 1.955 2.092 16,232,969 2.0417 7.54%
2009-11-23 0 8.090 8.090 8.100 7.980 8.100 1,694,000 13,603,600 8.0305 1.946 1.946 1.948 1.919 1.948 7,043,711 1.9313 0.87%
2009-11-20 0 8.020 8.000 8.020 7.860 8.040 1,902,000 15,141,500 7.9608 1.929 1.924 1.929 1.890 1.934 7,908,583 1.9146 0.38%
2009-11-19 0 7.990 7.980 8.000 7.710 8.000 2,974,000 23,316,180 7.8400 1.922 1.919 1.924 1.854 1.924 12,365,996 1.8855 2.44%
2009-11-18 0 7.800 7.800 7.820 7.700 7.810 2,164,000 16,764,060 7.7468 1.876 1.876 1.881 1.852 1.878 8,997,988 1.8631 0.00%
2009-11-17 0 7.800 7.780 7.840 7.680 7.900 3,321,000 25,728,310 7.7472 1.876 1.871 1.886 1.847 1.900 13,808,834 1.8632 0.26%
2009-11-16 0 7.780 7.760 7.780 7.600 7.880 1,862,000 14,525,140 7.8008 1.871 1.866 1.871 1.828 1.895 7,742,261 1.8761 2.23%
2009-11-13 0 7.610 7.610 7.690 7.500 7.760 2,377,000 18,113,740 7.6204 1.830 1.830 1.849 1.804 1.866 9,883,649 1.8327 1.06%
2009-11-12 0 7.530 7.500 7.530 7.400 7.650 2,332,000 17,551,940 7.5266 1.811 1.804 1.811 1.780 1.840 9,696,538 1.8101 0.40%
2009-11-11 0 7.500 7.470 7.500 6.790 7.650 8,425,000 60,301,820 7.1575 1.804 1.797 1.804 1.633 1.840 35,031,446 1.7214 -2.34%
2009-11-10 0 7.680 7.650 7.660 7.620 8.230 4,128,378 32,887,811 7.9663 1.847 1.840 1.842 1.833 1.979 17,165,941 1.9159 -5.77%
2009-11-09 0 8.150 8.140 8.180 8.010 8.200 2,680,200 21,810,520 8.1376 1.960 1.958 1.967 1.926 1.972 11,144,366 1.9571 0.62%
2009-11-06 0 8.100 8.100 8.120 8.030 8.200 2,968,000 24,013,060 8.0907 1.948 1.948 1.953 1.931 1.972 12,341,048 1.9458 1.50%
2009-11-05 0 7.980 7.980 8.000 7.860 8.160 3,605,000 28,760,280 7.9779 1.919 1.919 1.924 1.890 1.962 14,989,716 1.9187 1.66%
2009-11-04 0 7.850 7.840 7.860 7.110 7.930 6,947,000 53,826,720 7.7482 1.888 1.886 1.890 1.710 1.907 28,885,870 1.8634 9.48%
2009-11-03 0 7.170 7.150 7.160 6.560 7.170 8,498,000 58,696,880 6.9071 1.724 1.720 1.722 1.578 1.724 35,334,982 1.6612 9.63%
2009-11-02 0 6.540 6.480 6.540 6.030 6.550 6,350,000 39,437,440 6.2106 1.573 1.558 1.573 1.450 1.575 26,403,523 1.4936 4.98%
2009-10-30 0 6.230 6.180 6.250 6.180 6.430 3,324,000 20,890,520 6.2848 1.498 1.486 1.503 1.486 1.546 13,821,309 1.5115 -0.48%
2009-10-29 0 6.260 6.250 6.260 6.110 6.270 2,844,000 17,660,580 6.2098 1.506 1.503 1.506 1.469 1.508 11,825,452 1.4934 -0.79%
2009-10-28 0 6.310 6.280 6.310 6.030 6.480 3,426,000 21,460,740 6.2641 1.518 1.510 1.518 1.450 1.558 14,245,428 1.5065 -0.79%
2009-10-27 0 6.360 6.350 6.360 6.150 6.500 5,085,000 32,081,350 6.3090 1.530 1.527 1.530 1.479 1.563 21,143,608 1.5173 1.11%
2009-10-23 0 6.290 6.280 6.300 5.980 6.350 3,942,000 24,629,460 6.2480 1.513 1.510 1.515 1.438 1.527 16,390,974 1.5026 5.18%
2009-10-22 0 5.980 5.970 5.980 5.860 5.990 4,903,000 29,116,720 5.9386 1.438 1.436 1.438 1.409 1.441 20,386,846 1.4282 2.22%
2009-10-21 0 5.850 5.830 5.850 5.530 5.970 3,660,000 21,194,960 5.7910 1.407 1.402 1.407 1.330 1.436 15,218,408 1.3927 7.34%
2009-10-20 0 5.450 5.440 5.460 5.010 5.460 5,382,000 28,660,960 5.3253 1.311 1.308 1.313 1.205 1.313 22,378,545 1.2807 9.00%
2009-10-19 0 5.000 4.990 5.030 4.980 5.060 1,710,000 8,587,820 5.0221 1.202 1.200 1.210 1.198 1.217 7,110,240 1.2078 -0.60%
2009-10-16 0 5.030 5.020 5.040 5.000 5.060 1,872,000 9,431,120 5.0380 1.210 1.207 1.212 1.202 1.217 7,783,842 1.2116 0.20%
2009-10-15 0 5.020 5.000 5.030 4.950 5.150 3,678,000 18,505,440 5.0314 1.207 1.202 1.210 1.190 1.239 15,293,253 1.2100 -0.99%
2009-10-14 0 5.070 5.050 5.090 4.790 5.120 8,231,675 41,333,645 5.0213 1.219 1.215 1.224 1.152 1.231 34,227,593 1.2076 7.42%
2009-10-13 0 4.720 4.700 4.720 4.380 4.730 3,970,000 18,047,280 4.5459 1.135 1.130 1.135 1.053 1.138 16,507,399 1.0933 6.79%
2009-10-12 0 4.420 4.380 4.420 4.330 4.430 1,810,000 7,929,920 4.3812 1.063 1.053 1.063 1.041 1.065 7,526,043 1.0537 1.14%
2009-10-09 0 4.370 4.320 4.350 4.180 4.450 2,242,000 9,668,180 4.3123 1.051 1.039 1.046 1.005 1.070 9,322,315 1.0371 -0.68%
2009-10-08 0 4.400 4.390 4.400 4.320 4.490 4,262,000 18,824,520 4.4168 1.058 1.056 1.058 1.039 1.080 17,721,546 1.0622 0.23%
2009-10-07 0 4.390 4.360 4.390 4.210 4.400 5,004,000 21,706,000 4.3377 1.056 1.049 1.056 1.012 1.058 20,806,808 1.0432 6.04%
2009-10-06 0 4.140 4.110 4.120 3.950 4.160 3,086,000 12,531,320 4.0607 0.996 0.988 0.991 0.950 1.000 12,831,696 0.9766 2.99%
2009-10-05 0 4.020 4.020 4.030 3.800 4.030 3,716,000 14,589,820 3.9262 0.967 0.967 0.969 0.914 0.969 15,451,258 0.9442 3.08%
2009-10-02 0 3.900 3.830 3.900 3.780 3.900 818,000 3,125,640 3.8211 0.938 0.921 0.938 0.909 0.938 3,401,273 0.9190 0.00%
2009-09-30 0 3.900 3.890 3.900 3.800 3.900 1,264,000 4,889,220 3.8681 0.938 0.936 0.938 0.914 0.938 5,255,756 0.9303 0.52%
2009-09-29 0 3.880 3.880 3.900 3.730 3.900 3,308,000 12,603,460 3.8100 0.933 0.933 0.938 0.897 0.938 13,754,780 0.9163 2.11%
2009-09-28 0 3.800 3.780 3.800 3.600 3.800 3,360,000 12,496,040 3.7191 0.914 0.909 0.914 0.866 0.914 13,970,998 0.8944 0.00%
2009-09-25 0 3.800 3.760 3.800 3.760 3.820 784,000 2,972,180 3.7910 0.914 0.904 0.914 0.904 0.919 3,259,900 0.9117 1.06%
2009-09-24 0 3.760 3.650 3.760 3.680 3.830 3,108,000 11,779,380 3.7900 0.904 0.878 0.904 0.885 0.921 12,923,173 0.9115 -3.09%
2009-09-23 0 3.880 3.880 3.920 3.820 4.000 2,390,000 9,297,820 3.8903 0.933 0.933 0.943 0.919 0.962 9,937,704 0.9356 0.00%
2009-09-22 0 3.880 3.850 3.880 3.720 3.890 4,174,000 15,948,200 3.8208 0.933 0.926 0.933 0.895 0.936 17,355,638 0.9189 4.86%
2009-09-21 0 3.700 3.700 3.710 3.650 3.710 814,000 3,010,840 3.6988 0.890 0.890 0.892 0.878 0.892 3,384,641 0.8896 0.54%
2009-09-18 0 3.680 3.630 3.710 3.540 3.710 2,020,000 7,358,080 3.6426 0.885 0.873 0.892 0.851 0.892 8,399,231 0.8760 -0.81%
2009-09-17 0 3.710 3.710 3.730 3.700 3.730 1,464,000 5,435,660 3.7129 0.892 0.892 0.897 0.890 0.897 6,087,363 0.8929 0.82%
2009-09-16 0 3.680 3.660 3.680 3.640 3.750 494,000 1,815,540 3.6752 0.885 0.880 0.885 0.875 0.902 2,054,069 0.8839 -0.54%
2009-09-15 0 3.700 3.700 3.710 3.580 3.720 3,032,000 11,015,780 3.6332 0.890 0.890 0.892 0.861 0.895 12,607,162 0.8738 3.35%
2009-09-14 0 3.580 3.580 3.630 3.530 3.700 2,226,000 8,095,980 3.6370 0.861 0.861 0.873 0.849 0.890 9,255,786 0.8747 -1.38%
2009-09-11 0 3.630 3.630 3.640 3.550 3.820 2,066,000 7,606,680 3.6818 0.873 0.873 0.875 0.854 0.919 8,590,500 0.8855 -3.46%
2009-09-10 0 3.760 3.760 3.780 3.760 3.890 1,342,000 5,086,020 3.7899 0.904 0.904 0.909 0.904 0.936 5,580,083 0.9115 0.00%
2009-09-09 0 3.760 3.750 3.760 3.760 4.120 5,492,000 21,559,880 3.9257 0.904 0.902 0.904 0.904 0.991 22,835,929 0.9441 -3.84%
2009-09-08 0 3.910 3.890 3.900 3.840 3.910 1,178,000 4,587,460 3.8943 0.940 0.936 0.938 0.924 0.940 4,898,165 0.9366 0.00%
2009-09-07 0 3.910 3.900 3.930 3.880 4.030 4,132,000 16,401,260 3.9693 0.940 0.938 0.945 0.933 0.969 17,181,001 0.9546 0.26%
2009-09-04 0 3.900 3.900 3.910 3.740 3.960 2,594,000 10,023,620 3.8642 0.938 0.938 0.940 0.899 0.952 10,785,943 0.9293 4.00%
2009-09-03 0 3.750 3.700 3.750 3.640 3.750 394,000 1,449,900 3.6799 0.902 0.890 0.902 0.875 0.902 1,638,266 0.8850 2.46%
2009-09-02 0 3.660 3.620 3.670 3.590 3.740 1,010,000 3,695,220 3.6586 0.880 0.871 0.883 0.863 0.899 4,199,615 0.8799 -1.88%
2009-09-01 0 3.730 3.710 3.770 3.700 3.970 2,120,241 8,147,098 3.8425 0.897 0.892 0.907 0.890 0.955 8,816,036 0.9241 -3.12%
2009-08-31 0 3.850 3.850 3.880 3.440 3.850 4,738,000 17,428,740 3.6785 0.926 0.926 0.933 0.827 0.926 19,700,770 0.8847 9.37%
2009-08-28 0 3.520 3.440 3.540 3.400 3.560 524,000 1,823,160 3.4793 0.847 0.827 0.851 0.818 0.856 2,178,810 0.8368 -0.85%
2009-08-27 0 3.550 3.560 3.570 3.500 3.610 526,000 1,861,740 3.5394 0.854 0.856 0.859 0.842 0.868 2,187,126 0.8512 -0.56%
2009-08-26 0 3.570 3.550 3.570 3.500 3.580 1,152,000 4,078,780 3.5406 0.859 0.854 0.859 0.842 0.861 4,790,056 0.8515 0.85%
2009-08-25 0 3.540 3.540 3.570 3.530 3.590 492,000 1,749,320 3.5555 0.851 0.851 0.859 0.849 0.863 2,045,753 0.8551 -1.67%
2009-08-24 0 3.600 3.590 3.600 3.580 3.670 1,482,000 5,360,400 3.6170 0.866 0.863 0.866 0.861 0.883 6,162,208 0.8699 1.41%
2009-08-21 0 3.550 3.550 3.560 3.520 3.670 792,000 2,830,700 3.5741 0.854 0.854 0.856 0.847 0.883 3,293,164 0.8596 -3.27%
2009-08-20 0 3.670 3.630 3.670 3.620 3.750 1,002,000 3,672,320 3.6650 0.883 0.873 0.883 0.871 0.902 4,166,351 0.8814 -0.27%
2009-08-19 0 3.680 3.680 3.690 3.480 3.680 2,966,000 10,663,060 3.5951 0.885 0.885 0.887 0.837 0.885 12,332,732 0.8646 2.22%
2009-08-18 0 3.600 3.600 3.610 3.210 3.630 4,898,000 16,778,220 3.4255 0.866 0.866 0.868 0.772 0.873 20,366,056 0.8238 0.00%
2009-08-17 0 3.600 3.600 3.650 3.600 3.920 3,488,000 13,005,000 3.7285 0.866 0.866 0.878 0.866 0.943 14,503,226 0.8967 -8.86%
2009-08-14 0 3.950 3.930 3.950 3.840 4.020 6,932,000 27,342,080 3.9443 0.950 0.945 0.950 0.924 0.967 28,823,499 0.9486 3.13%
2009-08-13 0 3.830 3.820 3.840 3.730 3.850 4,074,800 15,454,020 3.7926 0.921 0.919 0.924 0.897 0.926 16,943,161 0.9121 5.22%
2009-08-12 0 3.640 3.640 3.680 3.500 3.900 11,736,000 43,802,820 3.7323 0.875 0.875 0.885 0.842 0.938 48,798,700 0.8976 8.66%
2009-08-11 1 - - - - - 0 0 - 0.806 - - - - 0 - 0.00%
2009-08-10 1 3.350 3.300 3.350 3.280 3.400 480,000 1,611,980 3.3583 0.806 0.794 0.806 0.789 0.818 1,995,857 0.8077 1.52%
2009-08-07 0 3.300 3.260 3.290 3.150 3.300 3,536,000 11,381,660 3.2188 0.794 0.784 0.791 0.758 0.794 14,702,812 0.7741 -1.49%
2009-08-06 0 3.350 3.310 3.330 3.220 3.370 2,424,000 8,001,180 3.3008 0.806 0.796 0.801 0.774 0.810 10,079,077 0.7938 2.45%
2009-08-05 0 3.270 3.260 3.270 3.160 3.500 5,792,000 19,348,740 3.3406 0.786 0.784 0.786 0.760 0.842 24,083,339 0.8034 -4.94%
2009-08-04 0 3.440 3.430 3.440 3.300 3.500 4,659,000 15,880,420 3.4085 0.827 0.825 0.827 0.794 0.842 19,372,285 0.8197 3.61%
2009-08-03 0 3.320 3.320 3.330 3.240 3.430 5,533,647 18,473,805 3.3385 0.798 0.798 0.801 0.779 0.825 23,009,098 0.8029 4.40%
2009-07-31 0 3.180 3.160 3.170 2.900 3.200 6,528,000 20,066,840 3.0740 0.765 0.760 0.762 0.697 0.770 27,143,653 0.7393 11.58%
2009-07-30 0 2.850 2.840 2.850 2.840 2.960 2,149,000 6,216,400 2.8927 0.685 0.683 0.685 0.683 0.712 8,935,617 0.6957 1.42%
2009-07-29 0 2.810 2.800 2.850 2.770 2.970 2,328,000 6,600,100 2.8351 0.676 0.673 0.685 0.666 0.714 9,679,906 0.6818 -3.77%
2009-07-28 0 2.920 2.910 2.940 2.900 2.970 2,456,000 7,236,200 2.9463 0.702 0.700 0.707 0.697 0.714 10,212,134 0.7086 0.34%
2009-07-27 0 2.910 2.900 2.910 2.880 2.930 2,790,000 8,095,620 2.9017 0.700 0.697 0.700 0.693 0.705 11,600,918 0.6978 2.11%
2009-07-24 0 2.850 2.850 2.860 2.750 2.940 3,122,000 8,921,600 2.8577 0.685 0.685 0.688 0.661 0.707 12,981,386 0.6873 3.64%
2009-07-23 0 2.750 2.750 2.790 2.630 2.900 6,360,000 17,783,820 2.7962 0.661 0.661 0.671 0.633 0.697 26,445,103 0.6725 4.56%
2009-07-22 0 2.630 2.590 2.630 2.510 2.640 1,519,000 3,923,960 2.5833 0.633 0.623 0.633 0.604 0.635 6,316,055 0.6213 5.20%
2009-07-21 0 2.500 2.500 2.540 2.490 2.580 1,170,000 2,964,080 2.5334 0.601 0.601 0.611 0.599 0.620 4,864,901 0.6093 -1.57%
2009-07-20 0 2.540 2.510 2.540 2.420 2.550 1,788,000 4,469,160 2.4995 0.611 0.604 0.611 0.582 0.613 7,434,567 0.6011 0.79%
2009-07-17 0 2.520 2.510 2.520 2.520 2.530 546,000 1,379,360 2.5263 0.606 0.604 0.606 0.606 0.608 2,270,287 0.6076 -1.56%
2009-07-16 0 2.560 2.550 2.590 2.500 2.570 650,000 1,645,680 2.5318 0.616 0.613 0.623 0.601 0.618 2,702,723 0.6089 1.99%
2009-07-15 0 2.510 2.510 2.540 2.510 2.580 1,416,000 3,600,300 2.5426 0.604 0.604 0.611 0.604 0.620 5,887,778 0.6115 -2.33%
2009-07-14 0 2.570 2.570 2.580 2.550 2.630 2,204,000 5,698,380 2.5855 0.618 0.618 0.620 0.613 0.633 9,164,309 0.6218 -0.39%
2009-07-13 0 2.580 2.570 2.590 2.550 2.640 2,416,000 6,245,660 2.5851 0.620 0.618 0.623 0.613 0.635 10,045,813 0.6217 -1.53%
2009-07-10 0 2.620 2.600 2.640 2.520 2.680 1,146,000 2,983,240 2.6032 0.630 0.625 0.635 0.606 0.645 4,765,108 0.6261 2.75%
2009-07-09 0 2.550 2.550 2.560 2.510 2.570 1,106,000 2,819,260 2.5491 0.613 0.613 0.616 0.604 0.618 4,598,787 0.6130 -0.78%
2009-07-08 0 2.570 2.530 2.580 2.390 2.570 4,012,000 9,804,440 2.4438 0.618 0.608 0.620 0.575 0.618 16,682,037 0.5877 0.00%
2009-07-07 0 2.570 2.560 2.570 2.550 2.690 2,486,000 6,484,800 2.6085 0.618 0.616 0.618 0.613 0.647 10,336,875 0.6273 -2.28%
2009-07-06 0 2.630 2.630 2.660 2.570 2.800 5,452,000 14,498,480 2.6593 0.633 0.633 0.640 0.618 0.673 22,669,607 0.6396 0.00%
2009-07-03 0 2.630 2.620 2.660 2.400 2.710 9,580,000 24,738,300 2.5823 0.633 0.630 0.640 0.577 0.652 39,833,976 0.6210 7.35%
2009-07-02 0 2.450 2.440 2.450 2.300 2.500 4,354,000 10,644,640 2.4448 0.589 0.587 0.589 0.553 0.601 18,104,085 0.5880 6.06%
2009-06-30 0 2.310 2.310 2.320 2.220 2.420 5,912,000 13,667,060 2.3117 0.556 0.556 0.558 0.534 0.582 24,582,303 0.5560 6.45%
2009-06-29 0 2.170 2.160 2.170 1.940 2.370 9,426,000 20,826,960 2.2095 0.522 0.519 0.522 0.467 0.570 39,193,639 0.5314 14.81%
2009-06-26 1 - - - - - 0 0 - 0.455 - - - - 0 - 0.00%
2009-06-25 0 1.890 1.890 1.920 1.880 1.920 862,000 1,641,080 1.9038 0.455 0.455 0.462 0.452 0.462 3,584,226 0.4579 1.07%
2009-06-24 0 1.870 1.860 1.890 1.810 1.890 784,000 1,456,120 1.8573 0.450 0.447 0.455 0.435 0.455 3,259,900 0.4467 2.19%
2009-06-23 0 1.830 1.810 1.840 1.790 1.860 2,738,000 4,979,880 1.8188 0.440 0.435 0.443 0.430 0.447 11,384,700 0.4374 0.00%
2009-06-22 0 1.830 1.830 1.840 1.810 1.890 1,940,000 3,569,220 1.8398 0.440 0.440 0.443 0.435 0.455 8,066,588 0.4425 -1.61%
2009-06-19 0 1.860 1.850 1.870 1.850 2.000 2,500,000 4,716,940 1.8868 0.447 0.445 0.450 0.445 0.481 10,395,088 0.4538 -4.12%
2009-06-18 0 1.940 1.920 1.940 1.840 2.030 2,752,000 5,229,320 1.9002 0.467 0.462 0.467 0.443 0.488 11,442,913 0.4570 2.65%
2009-06-17 0 1.890 1.880 1.890 1.820 1.920 2,640,000 4,894,700 1.8541 0.455 0.452 0.455 0.438 0.462 10,977,213 0.4459 -1.56%
2009-06-16 0 1.920 1.880 1.930 1.820 1.950 1,618,000 3,048,900 1.8844 0.462 0.452 0.464 0.438 0.469 6,727,701 0.4532 -1.03%
2009-06-15 0 1.940 1.940 1.970 1.910 2.020 1,784,000 3,535,280 1.9817 0.467 0.467 0.474 0.459 0.486 7,417,935 0.4766 -2.02%
2009-06-12 0 1.980 1.980 1.990 1.960 2.170 6,042,000 12,459,380 2.0621 0.476 0.476 0.479 0.471 0.522 25,122,848 0.4959 -1.00%
2009-06-11 0 2.000 2.010 2.020 1.780 2.040 14,702,000 28,095,180 1.9110 0.481 0.483 0.486 0.428 0.491 61,131,432 0.4596 14.29%
2009-06-10 0 1.750 1.720 1.760 1.710 1.760 1,404,000 2,447,460 1.7432 0.421 0.414 0.423 0.411 0.423 5,837,881 0.4192 0.00%
2009-06-09 0 1.750 1.710 1.750 1.650 1.760 958,000 1,628,580 1.7000 0.421 0.411 0.421 0.397 0.423 3,983,398 0.4088 1.16%
2009-06-08 0 1.730 1.730 1.760 1.730 1.770 1,108,000 1,932,760 1.7444 0.416 0.416 0.423 0.416 0.426 4,607,103 0.4195 -1.14%
2009-06-05 0 1.750 1.750 1.780 1.750 1.800 1,958,000 3,481,820 1.7783 0.421 0.421 0.428 0.421 0.433 8,141,433 0.4277 -0.57%
2009-06-04 0 1.760 1.760 1.780 1.730 1.830 1,958,000 3,516,700 1.7961 0.423 0.423 0.428 0.416 0.440 8,141,433 0.4320 -2.76%
2009-06-03 0 1.810 1.800 1.810 1.780 1.870 3,214,000 5,843,560 1.8182 0.435 0.433 0.435 0.428 0.450 13,363,925 0.4373 1.12%
2009-06-02 0 1.790 1.770 1.790 1.770 1.890 5,206,000 9,492,680 1.8234 0.430 0.426 0.430 0.426 0.455 21,646,731 0.4385 2.29%
2009-06-01 0 1.750 1.750 1.770 1.680 1.810 2,536,000 4,433,900 1.7484 0.421 0.421 0.426 0.404 0.435 10,544,777 0.4205 4.79%
2009-05-29 0 1.670 1.630 1.640 1.630 1.680 1,893,000 3,135,980 1.6566 0.402 0.392 0.394 0.392 0.404 7,871,160 0.3984 3.09%
2009-05-27 0 1.620 1.610 1.640 1.600 1.640 1,134,000 1,833,660 1.6170 0.390 0.387 0.394 0.385 0.394 4,715,212 0.3889 -2.41%
2009-05-26 0 1.660 1.640 1.670 1.600 1.670 1,046,000 1,713,720 1.6384 0.399 0.394 0.402 0.385 0.402 4,349,305 0.3940 -0.60%
2009-05-25 0 1.670 1.670 1.680 1.660 1.690 390,000 651,940 1.6716 0.402 0.402 0.404 0.399 0.406 1,621,634 0.4020 -0.60%
2009-05-22 0 1.680 1.680 1.690 1.660 1.720 494,000 829,120 1.6784 0.404 0.404 0.406 0.399 0.414 2,054,069 0.4036 0.00%
2009-05-21 0 1.680 1.680 1.700 1.660 1.730 278,000 469,040 1.6872 0.404 0.404 0.409 0.399 0.416 1,155,934 0.4058 -0.59%
2009-05-20 0 1.690 1.680 1.690 1.660 1.780 1,098,000 1,872,460 1.7053 0.406 0.404 0.406 0.399 0.428 4,565,523 0.4101 1.81%
2009-05-19 0 1.660 1.660 1.680 1.660 1.710 562,000 944,700 1.6810 0.399 0.399 0.404 0.399 0.411 2,336,816 0.4043 -2.92%
2009-05-18 0 1.710 1.680 1.710 1.680 1.770 54,000 93,420 1.7300 0.411 0.404 0.411 0.404 0.426 224,534 0.4161 -2.29%
2009-05-15 0 1.750 1.730 1.760 1.740 1.790 1,114,000 1,956,240 1.7561 0.421 0.416 0.423 0.418 0.430 4,632,051 0.4223 0.00%
2009-05-14 0 1.750 1.750 1.760 1.640 1.760 762,000 1,325,760 1.7398 0.421 0.421 0.423 0.394 0.423 3,168,423 0.4184 2.94%
2009-05-13 0 1.700 1.690 1.710 1.700 1.750 776,000 1,320,180 1.7013 0.409 0.406 0.411 0.409 0.421 3,226,635 0.4092 0.00%
2009-05-12 0 1.700 1.700 1.710 1.640 1.710 644,000 1,091,960 1.6956 0.409 0.409 0.411 0.394 0.411 2,677,775 0.4078 1.80%
2009-05-11 0 1.670 1.650 1.670 1.650 1.700 670,000 1,120,820 1.6729 0.402 0.397 0.402 0.397 0.409 2,785,884 0.4023 2.45%
2009-05-08 0 1.630 1.630 1.650 1.620 1.650 416,000 681,180 1.6375 0.392 0.392 0.397 0.390 0.397 1,729,743 0.3938 -2.40%
2009-05-07 0 1.670 1.620 1.670 1.620 1.680 330,000 539,700 1.6355 0.402 0.390 0.402 0.390 0.404 1,372,152 0.3933 0.00%
2009-05-06 0 1.670 1.670 1.680 1.620 1.680 1,902,000 3,144,800 1.6534 0.402 0.402 0.404 0.390 0.404 7,908,583 0.3976 2.45%
2009-05-05 0 1.630 1.630 1.650 1.620 1.650 270,000 440,640 1.6320 0.392 0.392 0.397 0.390 0.397 1,122,669 0.3925 0.62%
2009-05-04 0 1.620 1.580 1.620 1.560 1.630 326,000 520,440 1.5964 0.390 0.380 0.390 0.375 0.392 1,355,519 0.3839 3.85%
2009-04-30 0 1.560 1.560 1.580 1.560 1.600 615,300 968,309 1.5737 0.375 0.375 0.380 0.375 0.385 2,558,439 0.3785 -0.64%
2009-04-29 0 1.570 1.570 1.580 1.570 1.620 318,000 507,820 1.5969 0.378 0.378 0.380 0.378 0.390 1,322,255 0.3841 0.00%
2009-04-28 0 1.570 1.560 1.590 1.560 1.600 1,122,000 1,770,380 1.5779 0.378 0.375 0.382 0.375 0.385 4,665,315 0.3795 -3.09%
2009-04-27 0 1.620 1.600 1.620 1.580 1.620 192,000 306,340 1.5955 0.390 0.385 0.390 0.380 0.390 798,343 0.3837 -2.41%
2009-04-24 0 1.660 1.660 1.690 1.650 1.690 324,000 537,040 1.6575 0.399 0.399 0.406 0.397 0.406 1,347,203 0.3986 0.00%
2009-04-23 0 1.660 1.630 1.670 1.580 1.660 392,000 637,820 1.6271 0.399 0.392 0.402 0.380 0.399 1,629,950 0.3913 5.06%
2009-04-22 0 1.580 1.580 1.610 1.550 1.650 804,000 1,277,840 1.5894 0.380 0.380 0.387 0.373 0.397 3,343,060 0.3822 -5.39%
2009-04-21 0 1.670 1.650 1.670 1.640 1.690 246,000 406,360 1.6519 0.402 0.397 0.402 0.394 0.406 1,022,877 0.3973 -1.76%
2009-04-20 0 1.700 1.650 1.700 1.710 1.750 32,000 55,560 1.7363 0.409 0.397 0.409 0.411 0.421 133,057 0.4176 1.19%
2009-04-17 0 1.680 1.650 1.710 1.630 1.750 1,234,000 2,095,020 1.6977 0.404 0.397 0.411 0.392 0.421 5,131,015 0.4083 -4.55%
2009-04-16 0 1.760 1.760 1.780 1.750 1.790 628,000 1,107,300 1.7632 0.423 0.423 0.428 0.421 0.430 2,611,246 0.4241 -1.12%
2009-04-15 0 1.780 1.760 1.790 1.720 1.780 336,000 589,680 1.7550 0.428 0.423 0.430 0.414 0.428 1,397,100 0.4221 1.71%
2009-04-14 0 1.750 1.750 1.790 1.740 1.820 484,000 858,000 1.7727 0.421 0.421 0.430 0.418 0.438 2,012,489 0.4263 -2.78%
2009-04-09 0 1.800 1.800 1.810 1.740 1.830 2,790,000 5,010,760 1.7960 0.433 0.433 0.435 0.418 0.440 11,600,918 0.4319 3.45%
2009-04-08 0 1.740 1.730 1.770 1.710 1.770 1,068,000 1,870,740 1.7516 0.418 0.416 0.426 0.411 0.426 4,440,781 0.4213 -0.57%
2009-04-07 0 1.750 1.750 1.780 1.730 1.760 466,000 814,460 1.7478 0.421 0.421 0.428 0.416 0.423 1,937,644 0.4203 0.00%
2009-04-06 0 1.750 1.750 1.760 1.690 1.770 450,000 777,160 1.7270 0.421 0.421 0.423 0.406 0.426 1,871,116 0.4153 0.00%
2009-04-03 0 1.750 1.740 1.770 1.740 1.800 550,000 969,020 1.7619 0.421 0.418 0.426 0.418 0.433 2,286,919 0.4237 -1.69%
2009-04-02 0 1.780 1.770 1.800 1.660 1.850 2,646,000 4,564,380 1.7250 0.428 0.426 0.433 0.399 0.445 11,002,161 0.4149 9.20%
2009-04-01 0 1.630 1.620 1.650 1.600 1.650 1,862,000 3,039,300 1.6323 0.392 0.390 0.397 0.385 0.397 7,742,261 0.3926 1.24%
2009-03-31 0 1.610 1.610 1.620 1.600 1.630 1,086,000 1,756,200 1.6171 0.387 0.387 0.390 0.385 0.392 4,515,626 0.3889 0.00%
2009-03-30 0 1.610 1.610 1.620 1.600 1.650 182,000 292,580 1.6076 0.387 0.387 0.390 0.385 0.397 756,762 0.3866 -1.83%
2009-03-27 0 1.640 1.610 1.640 1.580 1.650 2,050,000 3,293,020 1.6064 0.394 0.387 0.394 0.380 0.397 8,523,972 0.3863 1.23%
2009-03-26 0 1.620 1.610 1.640 1.600 1.640 586,000 946,780 1.6157 0.390 0.387 0.394 0.385 0.394 2,436,609 0.3886 1.25%
2009-03-25 0 1.600 1.600 1.610 1.570 1.650 976,000 1,568,540 1.6071 0.385 0.385 0.387 0.378 0.397 4,058,242 0.3865 -1.23%
2009-03-24 0 1.620 1.580 1.630 1.530 1.620 810,000 1,277,680 1.5774 0.390 0.380 0.392 0.368 0.390 3,368,008 0.3794 4.52%
2009-03-23 0 1.550 1.550 1.600 1.540 1.570 196,000 305,320 1.5578 0.373 0.373 0.385 0.370 0.378 814,975 0.3746 -3.13%
2009-03-20 0 1.600 1.560 1.600 1.550 1.630 1,886,000 2,945,640 1.5618 0.385 0.375 0.385 0.373 0.392 7,842,054 0.3756 0.00%
2009-03-19 0 1.600 1.590 1.600 1.570 1.600 580,000 917,260 1.5815 0.385 0.382 0.385 0.378 0.385 2,411,660 0.3803 0.00%
2009-03-18 0 1.600 1.590 1.600 1.600 1.650 766,000 1,243,740 1.6237 0.385 0.382 0.385 0.385 0.397 3,185,055 0.3905 -1.23%
2009-03-17 0 1.620 1.620 1.630 1.610 1.660 874,000 1,423,460 1.6287 0.390 0.390 0.392 0.387 0.399 3,634,123 0.3917 -1.82%
2009-03-16 0 1.650 1.640 1.660 1.550 1.650 2,954,000 4,711,200 1.5949 0.397 0.394 0.399 0.373 0.397 12,282,836 0.3836 3.12%
2009-03-13 0 1.600 1.590 1.600 1.540 1.620 1,066,000 1,707,680 1.6020 0.385 0.382 0.385 0.370 0.390 4,432,465 0.3853 1.27%
2009-03-12 0 1.580 1.550 1.590 1.550 1.600 576,000 907,760 1.5760 0.380 0.373 0.382 0.373 0.385 2,395,028 0.3790 2.60%
2009-03-11 0 1.570 1.520 1.580 1.530 1.610 402,000 637,960 1.5870 0.370 0.359 0.373 0.361 0.380 1,704,092 0.3744 1.95%
2009-03-10 0 1.540 1.510 1.540 1.500 1.550 532,000 810,700 1.5239 0.363 0.356 0.363 0.354 0.366 2,255,167 0.3595 3.36%
2009-03-09 0 1.490 1.490 1.510 1.490 1.510 216,000 324,000 1.5000 0.351 0.351 0.356 0.351 0.356 915,632 0.3539 0.00%
2009-03-06 0 1.490 1.490 1.520 1.490 1.510 236,000 353,860 1.4994 0.351 0.351 0.359 0.351 0.356 1,000,412 0.3537 -1.32%
2009-03-05 0 1.510 1.500 1.510 1.490 1.530 312,000 470,060 1.5066 0.356 0.354 0.356 0.351 0.361 1,322,579 0.3554 0.67%
2009-03-04 0 1.500 1.500 1.530 1.460 1.540 616,000 928,280 1.5069 0.354 0.354 0.361 0.344 0.363 2,611,246 0.3555 2.74%
2009-03-03 0 1.460 1.460 1.470 1.400 1.510 448,000 657,600 1.4679 0.344 0.344 0.347 0.330 0.356 1,899,088 0.3463 -5.81%
2009-03-02 0 1.550 1.560 1.590 1.550 1.730 1,562,000 2,552,080 1.6339 0.366 0.368 0.375 0.366 0.408 6,621,374 0.3854 -3.13%
2009-02-27 0 1.600 1.560 1.600 1.450 1.730 1,080,000 1,680,860 1.5564 0.377 0.368 0.377 0.342 0.408 4,578,159 0.3671 10.34%
2009-02-26 0 1.450 1.450 1.490 1.450 1.500 1,116,000 1,642,140 1.4715 0.342 0.342 0.351 0.342 0.354 4,730,764 0.3471 0.00%
2009-02-25 0 1.450 1.380 1.450 1.450 1.550 1,314,000 1,972,380 1.5011 0.342 0.326 0.342 0.342 0.366 5,570,093 0.3541 -5.23%
2009-02-24 0 1.530 1.510 1.530 1.500 1.610 1,620,000 2,502,060 1.5445 0.361 0.356 0.361 0.354 0.380 6,867,238 0.3643 -6.13%
2009-02-23 0 1.630 1.630 1.650 1.630 1.680 696,000 1,143,380 1.6428 0.385 0.385 0.389 0.385 0.396 2,950,369 0.3875 -1.81%
2009-02-20 0 1.660 1.650 1.660 1.630 1.680 628,000 1,035,040 1.6482 0.392 0.389 0.392 0.385 0.396 2,662,114 0.3888 0.61%
2009-02-19 0 1.650 1.650 1.670 1.630 1.650 200,000 329,380 1.6469 0.389 0.389 0.394 0.385 0.389 847,807 0.3885 0.61%
2009-02-18 0 1.640 1.640 1.670 1.640 1.700 546,000 905,480 1.6584 0.387 0.387 0.394 0.387 0.401 2,314,514 0.3912 -0.61%
2009-02-17 0 1.650 1.650 1.670 1.650 1.720 662,000 1,111,320 1.6787 0.389 0.389 0.394 0.389 0.406 2,806,242 0.3960 -4.07%
2009-02-16 0 1.720 1.690 1.730 1.610 1.720 1,308,000 2,188,060 1.6728 0.406 0.399 0.408 0.380 0.406 5,544,659 0.3946 4.88%
2009-02-13 0 1.640 1.630 1.640 1.640 1.690 1,014,000 1,692,660 1.6693 0.387 0.385 0.387 0.387 0.399 4,298,382 0.3938 0.61%
2009-02-12 0 1.630 1.630 1.650 1.630 1.650 582,000 952,360 1.6364 0.385 0.385 0.389 0.385 0.389 2,467,119 0.3860 -0.61%
2009-02-11 0 1.640 1.640 1.680 1.630 1.700 988,000 1,645,200 1.6652 0.387 0.387 0.396 0.385 0.401 4,188,167 0.3928 -4.65%
2009-02-10 0 1.720 1.720 1.740 1.670 1.790 1,558,000 2,692,960 1.7285 0.406 0.406 0.410 0.394 0.422 6,604,418 0.4078 1.78%
2009-02-09 0 1.690 1.640 1.690 1.650 1.820 4,004,000 7,077,220 1.7675 0.399 0.387 0.399 0.389 0.429 16,973,099 0.4170 5.63%
2009-02-06 0 1.600 1.580 1.610 1.450 1.600 1,782,000 2,745,120 1.5405 0.377 0.373 0.380 0.342 0.377 7,553,962 0.3634 10.34%
2009-02-05 0 1.450 1.450 1.460 1.320 1.470 1,750,000 2,481,460 1.4180 0.342 0.342 0.344 0.311 0.347 7,418,313 0.3345 15.08%
2009-02-04 0 1.260 1.280 1.300 1.260 1.400 754,000 1,017,500 1.3495 0.297 0.302 0.307 0.297 0.330 3,196,233 0.3183 -6.67%
2009-02-03 0 1.350 1.350 1.400 1.190 1.350 898,000 1,134,200 1.2630 0.318 0.318 0.330 0.281 0.318 3,806,654 0.2980 16.38%
2009-02-02 0 1.160 1.130 1.190 1.060 1.160 888,000 986,120 1.1105 0.274 0.267 0.281 0.250 0.274 3,764,264 0.2620 0.87%
2009-01-30 0 1.150 1.150 1.160 1.120 1.200 446,000 528,540 1.1851 0.271 0.271 0.274 0.264 0.283 1,890,610 0.2796 -4.17%
2009-01-29 0 1.200 1.180 1.200 0.970 1.200 1,628,000 1,682,520 1.0335 0.283 0.278 0.283 0.229 0.283 6,901,150 0.2438 25.00%
2009-01-23 0 0.960 0.920 0.960 0.850 0.980 783,000 716,220 0.9147 0.226 0.217 0.226 0.201 0.231 3,319,165 0.2158 11.63%
2009-01-22 0 0.860 0.860 0.870 0.800 0.880 1,246,000 1,064,600 0.8544 0.203 0.203 0.205 0.189 0.208 5,281,839 0.2016 13.16%
2009-01-21 0 0.760 0.750 0.760 0.760 0.880 2,178,000 1,768,780 0.8121 0.179 0.177 0.179 0.179 0.208 9,232,620 0.1916 -3.80%
2009-01-20 0 0.790 0.790 0.840 0.790 0.860 1,524,000 1,249,340 0.8198 0.186 0.186 0.198 0.186 0.203 6,460,291 0.1934 -2.47%
2009-01-19 0 0.810 0.810 0.840 0.740 0.860 895,000 735,310 0.8216 0.191 0.191 0.198 0.175 0.203 3,793,937 0.1938 2.53%
2009-01-16 0 0.790 0.790 0.840 0.760 0.840 1,564,000 1,267,660 0.8105 0.186 0.186 0.198 0.179 0.198 6,629,852 0.1912 -1.25%
2009-01-15 0 0.800 0.800 0.860 0.800 0.900 490,000 414,120 0.8451 0.189 0.189 0.203 0.189 0.212 2,077,128 0.1994 -11.11%
2009-01-14 0 0.900 0.900 0.920 0.900 0.940 1,034,000 941,600 0.9106 0.212 0.212 0.217 0.212 0.222 4,383,163 0.2148 0.00%
2009-01-13 0 0.900 0.890 0.910 0.900 0.930 782,000 712,840 0.9116 0.212 0.210 0.215 0.212 0.219 3,314,926 0.2150 1.12%
2009-01-12 0 0.890 0.890 0.910 0.890 1.030 1,458,000 1,363,920 0.9355 0.210 0.210 0.215 0.210 0.243 6,180,514 0.2207 3.49%
2009-01-09 0 0.860 0.860 0.890 0.860 0.890 984,000 866,580 0.8807 0.203 0.203 0.210 0.203 0.210 4,171,211 0.2078 -3.37%
2009-01-08 0 0.890 0.860 0.890 0.850 0.900 496,000 439,140 0.8854 0.210 0.203 0.210 0.201 0.212 2,102,562 0.2089 3.49%
2009-01-07 0 0.860 0.860 0.890 0.860 0.900 820,000 717,760 0.8753 0.203 0.203 0.210 0.203 0.212 3,476,009 0.2065 -3.37%
2009-01-06 0 0.890 0.890 0.900 0.860 0.910 458,000 408,320 0.8915 0.210 0.210 0.212 0.203 0.215 1,941,478 0.2103 -1.11%
2009-01-05 0 0.900 0.850 0.900 0.810 0.900 1,686,000 1,450,360 0.8602 0.212 0.201 0.212 0.191 0.212 7,147,014 0.2029 11.11%
2009-01-02 0 0.810 0.810 0.840 0.800 0.800 160,000 128,000 0.8000 0.191 0.191 0.198 0.189 0.189 678,246 0.1887 0.00%
2008-12-31 0 0.810 0.810 0.840 0.790 0.810 72,000 57,960 0.8050 0.191 0.191 0.198 0.186 0.191 305,211 0.1899 0.00%
2008-12-30 0 0.810 0.810 0.850 0.810 0.810 180,000 145,800 0.8100 0.191 0.191 0.201 0.191 0.191 763,026 0.1911 0.00%
2008-12-29 0 0.810 0.800 0.840 0.810 0.820 56,000 45,620 0.8146 0.191 0.189 0.198 0.191 0.193 237,386 0.1922 -1.22%
2008-12-24 0 0.820 0.790 0.820 0.790 0.820 132,000 104,340 0.7905 0.193 0.186 0.193 0.186 0.193 559,553 0.1865 2.50%
2008-12-23 0 0.800 0.790 0.810 0.800 0.820 436,000 349,400 0.8014 0.189 0.186 0.191 0.189 0.193 1,848,220 0.1890 -2.44%
2008-12-22 0 0.820 0.820 0.860 0.820 0.860 220,000 184,600 0.8391 0.193 0.193 0.203 0.193 0.203 932,588 0.1979 -4.65%
2008-12-19 0 0.860 0.850 0.860 0.860 0.890 322,000 283,880 0.8816 0.203 0.201 0.203 0.203 0.210 1,364,970 0.2080 2.38%
2008-12-18 0 0.840 0.840 0.860 0.840 0.860 94,000 80,760 0.8591 0.198 0.198 0.203 0.198 0.203 398,469 0.2027 -4.55%
2008-12-17 0 0.880 0.880 0.900 0.870 0.900 146,000 130,420 0.8933 0.208 0.208 0.212 0.205 0.212 618,899 0.2107 -2.22%
2008-12-16 0 0.900 0.860 0.900 0.840 0.900 236,000 205,920 0.8725 0.212 0.203 0.212 0.198 0.212 1,000,412 0.2058 4.65%
2008-12-15 0 0.860 0.860 0.900 0.860 0.920 200,000 175,620 0.8781 0.203 0.203 0.212 0.203 0.217 847,807 0.2071 -3.37%
2008-12-12 0 0.890 0.830 0.890 0.820 0.920 742,000 633,340 0.8536 0.210 0.196 0.210 0.193 0.217 3,145,365 0.2014 3.49%
2008-12-11 0 0.860 0.830 0.860 0.810 0.860 554,000 470,240 0.8488 0.203 0.196 0.203 0.191 0.203 2,348,426 0.2002 1.18%
2008-12-10 0 0.850 0.850 0.860 0.810 0.850 314,000 260,960 0.8311 0.201 0.201 0.203 0.191 0.201 1,331,057 0.1961 4.94%
2008-12-09 0 0.810 0.810 0.840 0.780 0.800 290,000 230,160 0.7937 0.191 0.191 0.198 0.184 0.189 1,229,320 0.1872 -4.71%
2008-12-08 0 0.850 0.820 0.860 0.790 0.850 250,000 206,100 0.8244 0.201 0.193 0.203 0.186 0.201 1,059,759 0.1945 6.25%
2008-12-05 0 0.800 0.790 0.800 0.780 0.800 374,000 295,200 0.7893 0.189 0.186 0.189 0.184 0.189 1,585,399 0.1862 3.90%
2008-12-04 0 0.770 0.770 0.810 0.770 0.820 422,000 336,360 0.7971 0.182 0.182 0.191 0.182 0.193 1,788,873 0.1880 -3.75%
2008-12-03 0 0.800 0.770 0.810 0.770 0.830 164,000 129,380 0.7889 0.189 0.182 0.191 0.182 0.196 695,202 0.1861 3.90%
2008-12-02 0 0.770 0.760 0.800 0.770 0.810 714,000 569,260 0.7973 0.182 0.179 0.189 0.182 0.191 3,026,672 0.1881 -4.94%
2008-12-01 0 0.810 0.780 0.810 0.690 0.860 1,154,000 899,220 0.7792 0.191 0.184 0.191 0.163 0.203 4,891,847 0.1838 32.79%
2008-11-28 1 - - - - - 0 0 - 0.144 - - - - 0 - 0.00%
2008-11-27 0 0.610 0.610 0.640 0.610 0.660 494,000 313,540 0.6347 0.144 0.144 0.151 0.144 0.156 2,094,084 0.1497 0.00%
2008-11-26 0 0.610 0.610 0.650 0.610 0.650 594,000 375,820 0.6327 0.144 0.144 0.153 0.144 0.153 2,517,987 0.1493 -6.15%
2008-11-25 0 0.650 0.650 0.680 0.650 0.650 60,000 39,000 0.6500 0.153 0.153 0.160 0.153 0.153 254,342 0.1533 1.56%
2008-11-24 0 0.640 0.640 0.680 0.640 0.700 364,000 242,560 0.6664 0.151 0.151 0.160 0.151 0.165 1,543,009 0.1572 -3.03%
2008-11-21 0 0.660 0.660 0.680 0.600 0.690 812,000 523,660 0.6449 0.156 0.156 0.160 0.142 0.163 3,442,097 0.1521 6.45%
2008-11-20 0 0.620 0.610 0.650 0.610 0.620 222,000 137,500 0.6194 0.146 0.144 0.153 0.144 0.146 941,066 0.1461 0.00%
2008-11-19 0 0.620 0.620 0.650 0.600 0.650 60,000 37,220 0.6203 0.146 0.146 0.153 0.142 0.153 254,342 0.1463 0.00%
2008-11-18 0 0.620 0.620 0.650 0.610 0.650 502,000 312,800 0.6231 0.146 0.146 0.153 0.144 0.153 2,127,996 0.1470 -4.62%
2008-11-17 0 0.650 0.650 0.720 0.650 0.740 1,016,000 694,260 0.6833 0.153 0.153 0.170 0.153 0.175 4,306,860 0.1612 -5.80%
2008-11-14 0 0.690 0.690 0.740 0.690 0.770 980,000 713,420 0.7280 0.163 0.163 0.175 0.163 0.182 4,154,255 0.1717 -1.43%
2008-11-13 0 0.700 0.700 0.730 0.690 0.750 770,000 547,000 0.7104 0.165 0.165 0.172 0.163 0.177 3,264,058 0.1676 1.45%
2008-11-12 0 0.690 0.690 0.700 0.680 0.680 36,000 24,480 0.6800 0.163 0.163 0.165 0.160 0.160 152,605 0.1604 2.99%
2008-11-11 0 0.670 0.670 0.690 0.650 0.700 460,000 309,560 0.6730 0.158 0.158 0.163 0.153 0.165 1,949,956 0.1588 0.00%
2008-11-10 0 0.670 0.660 0.670 0.650 0.700 646,000 439,820 0.6808 0.158 0.156 0.158 0.153 0.165 2,738,417 0.1606 -1.47%
2008-11-07 0 0.680 0.660 0.680 0.630 0.680 244,000 154,160 0.6318 0.160 0.156 0.160 0.149 0.160 1,034,325 0.1490 7.94%
2008-11-06 0 0.630 0.630 0.680 0.630 0.690 320,000 209,320 0.6541 0.149 0.149 0.160 0.149 0.163 1,356,491 0.1543 -8.70%
2008-11-05 0 0.690 0.660 0.690 0.650 0.720 380,000 259,900 0.6839 0.163 0.156 0.163 0.153 0.170 1,610,834 0.1613 6.15%
2008-11-04 0 0.650 0.640 0.700 0.650 0.750 452,000 311,000 0.6881 0.153 0.151 0.165 0.153 0.177 1,916,044 0.1623 -8.45%
2008-11-03 0 0.710 0.710 0.790 0.710 0.800 630,000 479,620 0.7613 0.167 0.167 0.186 0.167 0.189 2,670,593 0.1796 2.90%
2008-10-31 0 0.690 0.680 0.700 0.680 0.690 42,000 28,540 0.6795 0.163 0.160 0.165 0.160 0.163 178,040 0.1603 4.55%
2008-10-30 0 0.660 0.660 0.690 0.660 0.690 240,000 159,500 0.6646 0.156 0.156 0.163 0.156 0.163 1,017,369 0.1568 1.54%
2008-10-29 0 0.650 0.640 0.700 0.650 0.720 322,000 209,940 0.6520 0.153 0.151 0.165 0.153 0.170 1,364,970 0.1538 -4.41%
2008-10-28 0 0.680 0.680 0.690 0.610 0.690 710,000 459,360 0.6470 0.160 0.160 0.163 0.144 0.163 3,009,715 0.1526 6.25%
2008-10-27 0 0.640 0.620 0.660 0.600 0.680 1,702,000 1,083,360 0.6365 0.151 0.146 0.156 0.142 0.160 7,214,839 0.1502 3.23%
2008-10-24 0 0.620 0.620 0.700 0.610 0.700 938,000 605,560 0.6456 0.146 0.146 0.165 0.144 0.165 3,976,216 0.1523 -6.06%
2008-10-23 0 0.660 0.660 0.690 0.520 0.670 1,806,000 1,133,660 0.6277 0.156 0.156 0.163 0.123 0.158 7,655,699 0.1481 3.13%
2008-10-22 0 0.640 0.600 0.640 0.640 0.850 1,602,000 1,226,740 0.7658 0.151 0.142 0.151 0.151 0.201 6,790,935 0.1806 -23.81%
2008-10-21 0 0.840 0.830 0.840 0.840 0.920 1,064,000 938,600 0.8821 0.198 0.196 0.198 0.198 0.217 4,510,334 0.2081 -4.55%
2008-10-20 0 0.880 0.880 0.900 0.880 0.930 1,104,000 995,160 0.9014 0.208 0.208 0.212 0.208 0.219 4,679,895 0.2126 4.76%
2008-10-17 0 0.840 0.840 0.880 0.830 0.920 1,720,000 1,452,040 0.8442 0.198 0.198 0.208 0.196 0.217 7,291,142 0.1992 0.00%
2008-10-16 0 0.840 0.830 0.840 0.820 0.850 7,432,000 6,164,660 0.8295 0.198 0.196 0.198 0.193 0.201 31,504,514 0.1957 -1.18%
2008-10-15 0 0.850 0.830 0.850 0.820 0.900 6,922,000 5,787,940 0.8362 0.201 0.196 0.201 0.193 0.212 29,342,606 0.1973 2.41%
2008-10-14 0 0.830 0.840 0.860 0.830 0.990 2,974,000 2,631,120 0.8847 0.196 0.198 0.203 0.196 0.234 12,606,892 0.2087 -4.60%
2008-10-13 0 0.870 0.870 0.920 0.800 1.010 6,110,000 5,423,520 0.8876 0.205 0.205 0.217 0.189 0.238 25,900,509 0.2094 2.35%
2008-10-10 0 0.850 0.840 0.850 0.850 1.460 13,626,000 13,926,940 1.0221 0.201 0.198 0.201 0.201 0.344 57,761,101 0.2411 -41.38%
2008-10-09 0 1.450 1.430 1.460 1.400 1.580 1,390,000 2,058,080 1.4806 0.342 0.337 0.344 0.330 0.373 5,892,260 0.3493 -8.81%
2008-10-08 0 1.590 1.550 1.590 1.560 1.670 748,000 1,203,400 1.6088 0.375 0.366 0.375 0.368 0.394 3,170,799 0.3795 -10.67%
2008-10-06 0 1.780 1.730 1.780 1.650 1.780 1,064,000 1,860,140 1.7483 0.420 0.408 0.420 0.389 0.420 4,510,334 0.4124 5.33%
2008-10-03 0 1.690 1.670 1.690 1.680 1.730 176,000 301,020 1.7103 0.399 0.394 0.399 0.396 0.408 746,070 0.4035 -1.74%
2008-10-02 0 1.720 1.680 1.730 1.700 1.740 102,000 173,900 1.7049 0.406 0.396 0.408 0.401 0.410 432,382 0.4022 2.99%
2008-09-30 0 1.670 1.650 1.670 1.530 1.670 846,000 1,379,540 1.6307 0.394 0.389 0.394 0.361 0.394 3,586,224 0.3847 -3.47%
2008-09-29 0 1.730 1.660 1.730 1.650 1.760 708,000 1,208,920 1.7075 0.408 0.392 0.408 0.389 0.415 3,001,237 0.4028 -0.57%
2008-09-26 0 1.740 1.730 1.750 1.700 1.790 362,000 624,700 1.7257 0.410 0.408 0.413 0.401 0.422 1,534,531 0.4071 -0.57%
2008-09-25 0 1.750 1.720 1.750 1.730 1.830 714,000 1,251,660 1.7530 0.413 0.406 0.413 0.408 0.432 3,026,672 0.4135 -3.31%
2008-09-24 0 1.810 1.800 1.810 1.670 1.810 1,118,000 1,940,140 1.7354 0.427 0.425 0.427 0.394 0.427 4,739,242 0.4094 6.47%
2008-09-23 0 1.700 1.690 1.710 1.650 1.810 1,232,000 2,072,960 1.6826 0.401 0.399 0.403 0.389 0.427 5,222,492 0.3969 -7.10%
2008-09-22 0 1.830 1.740 1.830 1.790 1.950 6,058,000 11,305,400 1.8662 0.432 0.410 0.432 0.422 0.460 25,680,079 0.4402 -1.08%
2008-09-19 0 1.850 1.850 1.870 1.720 1.890 3,554,000 6,431,320 1.8096 0.436 0.436 0.441 0.406 0.446 15,065,533 0.4269 3.35%
2008-09-18 0 1.790 1.790 1.800 1.450 1.800 4,586,000 7,402,240 1.6141 0.422 0.422 0.425 0.342 0.425 19,440,218 0.3808 -1.65%
2008-09-17 0 1.820 1.800 1.820 1.760 1.960 1,458,000 2,660,760 1.8249 0.429 0.425 0.429 0.415 0.462 6,180,514 0.4305 -2.67%
2008-09-16 0 1.870 1.870 1.900 1.690 1.960 1,442,000 2,634,920 1.8273 0.441 0.441 0.448 0.399 0.462 6,112,690 0.4311 -5.08%
2008-09-12 0 1.970 1.940 1.970 1.900 1.980 1,892,000 3,669,940 1.9397 0.465 0.458 0.465 0.448 0.467 8,020,256 0.4576 2.60%
2008-09-11 0 1.920 1.880 1.920 1.880 1.950 1,132,000 2,167,120 1.9144 0.453 0.443 0.453 0.443 0.460 4,798,588 0.4516 -4.00%
2008-09-10 0 2.000 1.970 2.000 1.970 2.080 958,000 1,925,640 2.0101 0.472 0.465 0.472 0.465 0.491 4,060,996 0.4742 -2.91%
2008-09-09 0 2.060 2.050 2.070 1.950 2.100 2,244,000 4,570,400 2.0367 0.486 0.484 0.488 0.460 0.495 9,512,396 0.4805 5.64%
2008-09-08 0 1.950 1.940 1.950 1.850 1.950 1,948,000 3,688,140 1.8933 0.460 0.458 0.460 0.436 0.460 8,257,642 0.4466 5.41%
2008-09-05 0 1.850 1.840 1.850 1.780 1.850 2,540,000 4,620,980 1.8193 0.436 0.434 0.436 0.420 0.436 10,767,151 0.4292 0.00%
2008-09-04 0 1.850 1.830 1.850 1.770 1.900 3,814,000 6,961,280 1.8252 0.436 0.432 0.436 0.418 0.448 16,167,682 0.4306 5.71%
2008-09-03 0 1.750 1.740 1.800 1.700 1.810 2,096,000 3,723,980 1.7767 0.413 0.410 0.425 0.401 0.427 8,885,019 0.4191 1.74%
2008-09-02 0 1.720 1.720 1.750 1.720 1.780 610,000 1,057,340 1.7333 0.406 0.406 0.413 0.406 0.420 2,585,812 0.4089 -4.44%
2008-09-01 0 1.800 1.770 1.780 1.750 1.890 2,668,000 4,820,760 1.8069 0.425 0.418 0.420 0.413 0.446 11,309,747 0.4262 -1.10%
2008-08-29 0 1.820 1.780 1.820 1.740 1.850 1,392,000 2,514,260 1.8062 0.429 0.420 0.429 0.410 0.436 5,900,738 0.4261 1.68%
2008-08-28 0 1.790 1.780 1.790 1.650 1.790 2,038,000 3,564,420 1.7490 0.422 0.420 0.422 0.389 0.422 8,639,155 0.4126 5.92%
2008-08-27 0 1.690 1.640 1.700 1.600 1.700 2,606,000 4,351,480 1.6698 0.399 0.387 0.401 0.377 0.401 11,046,927 0.3939 1.81%
2008-08-26 0 1.660 1.630 1.670 1.530 1.660 1,736,000 2,776,560 1.5994 0.392 0.385 0.394 0.361 0.392 7,358,966 0.3773 2.47%
2008-08-25 0 1.620 1.610 1.620 1.600 1.700 1,004,000 1,617,140 1.6107 0.382 0.380 0.382 0.377 0.401 4,255,992 0.3800 2.53%
2008-08-21 0 1.580 1.580 1.660 1.550 1.700 1,152,000 1,887,120 1.6381 0.373 0.373 0.392 0.366 0.401 4,883,369 0.3864 -6.51%
2008-08-20 0 1.690 1.690 1.700 1.580 1.710 3,472,000 5,832,120 1.6798 0.399 0.399 0.401 0.373 0.403 14,717,932 0.3963 6.96%
2008-08-19 0 1.580 1.580 1.600 1.560 1.640 1,088,000 1,757,580 1.6154 0.373 0.373 0.377 0.368 0.387 4,612,071 0.3811 0.00%
2008-08-18 0 1.580 1.530 1.580 1.490 1.640 2,998,000 4,712,640 1.5719 0.373 0.361 0.373 0.351 0.387 12,708,629 0.3708 6.04%
2008-08-15 0 1.490 1.470 1.500 1.380 1.550 1,750,000 2,616,940 1.4954 0.351 0.347 0.354 0.326 0.366 7,418,313 0.3528 3.47%
2008-08-14 0 1.440 1.310 1.440 1.310 1.440 650,000 877,240 1.3496 0.340 0.309 0.340 0.309 0.340 2,755,373 0.3184 5.11%
2008-08-13 0 1.370 1.370 1.430 1.370 1.500 88,000 123,380 1.4020 0.323 0.323 0.337 0.323 0.354 373,035 0.3307 0.00%
2008-08-12 0 1.370 1.370 1.420 1.280 1.450 290,000 403,780 1.3923 0.323 0.323 0.335 0.302 0.342 1,229,320 0.3285 7.87%
2008-08-11 0 1.270 1.270 1.300 1.250 1.430 1,650,000 2,165,780 1.3126 0.300 0.300 0.307 0.295 0.337 6,994,409 0.3096 -11.19%
2008-08-08 0 1.430 1.410 1.430 1.390 1.460 728,000 1,022,740 1.4049 0.337 0.333 0.337 0.328 0.344 3,086,018 0.3314 -4.03%
2008-08-07 0 1.490 1.490 1.500 1.480 1.570 370,000 556,880 1.5051 0.351 0.351 0.354 0.349 0.370 1,568,443 0.3551 -5.10%
2008-08-05 0 1.570 1.510 1.580 1.500 1.650 586,000 905,920 1.5459 0.370 0.356 0.373 0.354 0.389 2,484,075 0.3647 0.64%
2008-08-04 0 1.560 1.560 1.570 1.560 1.660 330,000 528,360 1.6011 0.368 0.368 0.370 0.368 0.392 1,398,882 0.3777 -6.02%
2008-08-01 0 1.660 1.640 1.650 1.610 1.700 132,000 214,020 1.6214 0.392 0.387 0.389 0.380 0.401 559,553 0.3825 1.22%
2008-07-31 0 1.640 1.620 1.640 1.620 1.650 192,000 313,400 1.6323 0.387 0.382 0.387 0.382 0.389 813,895 0.3851 -2.96%
2008-07-30 0 1.690 1.690 1.700 1.650 1.740 502,000 849,320 1.6919 0.399 0.399 0.401 0.389 0.410 2,127,996 0.3991 -0.59%
2008-07-29 0 1.700 1.680 1.700 1.680 1.740 1,978,000 3,373,900 1.7057 0.401 0.396 0.401 0.396 0.410 8,384,813 0.4024 0.00%
2008-07-28 0 1.700 1.700 1.710 1.600 1.730 3,964,000 6,689,860 1.6877 0.401 0.401 0.403 0.377 0.408 16,803,538 0.3981 6.25%
2008-07-25 0 1.600 1.590 1.600 1.500 1.640 2,064,000 3,280,640 1.5895 0.377 0.375 0.377 0.354 0.387 8,749,370 0.3750 4.58%
2008-07-24 0 1.530 1.510 1.530 1.470 1.540 656,000 994,320 1.5157 0.361 0.356 0.361 0.347 0.363 2,780,807 0.3576 2.00%
2008-07-23 0 1.500 1.500 1.510 1.480 1.540 620,000 932,340 1.5038 0.354 0.354 0.356 0.349 0.363 2,628,202 0.3547 1.35%
2008-07-22 0 1.480 1.480 1.490 1.460 1.500 762,000 1,132,020 1.4856 0.349 0.349 0.351 0.344 0.354 3,230,145 0.3505 -1.99%
2008-07-21 0 1.510 1.500 1.510 1.480 1.600 1,966,000 3,025,560 1.5389 0.356 0.354 0.356 0.349 0.377 8,333,944 0.3630 0.00%
2008-07-18 0 1.510 1.490 1.510 1.360 1.560 4,340,000 6,293,880 1.4502 0.356 0.351 0.356 0.321 0.368 18,397,415 0.3421 11.85%
2008-07-17 0 1.350 1.320 1.350 1.320 1.470 2,620,000 3,615,020 1.3798 0.318 0.311 0.318 0.311 0.347 11,106,274 0.3255 -2.88%
2008-07-16 0 1.390 1.370 1.390 1.370 1.410 2,216,000 3,082,200 1.3909 0.328 0.323 0.328 0.323 0.333 9,393,703 0.3281 -2.80%
2008-07-15 0 1.430 1.430 1.440 1.390 1.520 4,254,000 6,076,240 1.4284 0.337 0.337 0.340 0.328 0.359 18,032,858 0.3370 0.00%
2008-07-14 0 1.430 1.400 1.430 1.380 1.620 4,366,000 6,436,360 1.4742 0.337 0.330 0.337 0.326 0.382 18,507,630 0.3478 -6.54%
2008-07-11 0 1.530 1.530 1.570 1.520 1.690 4,284,000 6,887,440 1.6077 0.361 0.361 0.370 0.359 0.399 18,160,029 0.3793 -2.55%
2008-07-10 0 1.570 1.560 1.570 1.390 1.620 8,322,000 12,957,880 1.5571 0.370 0.368 0.370 0.328 0.382 35,277,256 0.3673 9.03%
2008-07-09 0 1.440 1.430 1.450 1.310 1.510 8,840,000 12,660,100 1.4321 0.340 0.337 0.342 0.309 0.356 37,473,076 0.3378 15.20%
2008-07-08 0 1.250 1.250 1.260 1.170 1.370 8,729,804 11,101,133 1.2716 0.295 0.295 0.297 0.276 0.323 37,005,951 0.3000 -3.85%
2008-07-07 0 1.300 1.300 1.330 1.270 1.530 10,114,000 13,859,760 1.3704 0.307 0.307 0.314 0.300 0.361 42,873,608 0.3233 -15.03%
2008-07-04 0 1.530 1.530 1.550 1.500 1.700 6,522,000 10,436,140 1.6001 0.361 0.361 0.366 0.354 0.401 27,646,991 0.3775 1.32%
2008-07-03 0 1.510 1.510 1.560 1.400 1.820 14,546,000 22,227,520 1.5281 0.356 0.356 0.368 0.330 0.429 61,661,014 0.3605 -20.11%
2008-07-02 0 1.890 1.840 1.890 1.720 2.080 4,070,000 7,712,800 1.8950 0.446 0.434 0.446 0.406 0.491 17,252,876 0.4470 -7.80%
2008-06-30 0 2.050 2.040 2.090 2.050 2.260 2,024,000 4,178,540 2.0645 0.484 0.481 0.493 0.484 0.533 8,579,808 0.4870 -4.21%
2008-06-27 0 2.140 2.120 2.140 2.020 2.160 3,562,000 7,499,040 2.1053 0.505 0.500 0.505 0.477 0.510 15,099,445 0.4966 -3.17%
2008-06-26 0 2.210 2.210 2.220 2.180 2.260 2,908,000 6,432,360 2.2120 0.521 0.521 0.524 0.514 0.533 12,327,116 0.5218 0.91%
2008-06-25 0 2.190 2.180 2.200 2.190 2.220 408,000 897,660 2.2001 0.517 0.514 0.519 0.517 0.524 1,729,527 0.5190 0.46%
2008-06-24 0 2.180 2.180 2.190 2.180 2.230 1,358,000 2,983,280 2.1968 0.514 0.514 0.517 0.514 0.526 5,756,611 0.5182 0.00%
2008-06-23 0 2.180 2.180 2.190 2.150 2.250 2,352,000 5,137,400 2.1843 0.514 0.514 0.517 0.507 0.531 9,970,212 0.5153 -3.11%
2008-06-20 0 2.250 2.250 2.300 2.250 2.340 3,356,000 7,717,000 2.2995 0.531 0.531 0.543 0.531 0.552 14,226,204 0.5424 0.45%
2008-06-19 0 2.240 2.210 2.240 2.150 2.360 7,392,000 16,470,420 2.2281 0.528 0.521 0.528 0.507 0.557 31,334,952 0.5256 -5.08%
2008-06-18 0 2.360 2.320 2.360 2.310 2.500 6,158,000 14,637,000 2.3769 0.557 0.547 0.557 0.545 0.590 26,103,982 0.5607 -2.48%
2008-06-17 0 2.420 2.400 2.420 2.150 2.420 11,062,000 25,459,940 2.3016 0.571 0.566 0.571 0.507 0.571 46,892,214 0.5429 12.56%
2008-06-16 0 2.150 2.160 2.200 2.150 2.420 10,054,000 23,078,100 2.2954 0.507 0.510 0.519 0.507 0.571 42,619,266 0.5415 -4.44%
2008-06-13 0 2.250 2.240 2.250 2.030 2.340 11,126,000 24,650,260 2.2156 0.531 0.528 0.531 0.479 0.552 47,163,512 0.5227 8.17%
2008-06-12 0 2.080 2.060 2.080 1.900 2.180 14,098,000 28,518,640 2.0229 0.491 0.486 0.491 0.448 0.514 59,761,926 0.4772 -4.59%
2008-06-11 0 2.180 2.180 2.200 2.160 2.580 13,570,000 31,021,060 2.2860 0.514 0.514 0.519 0.510 0.609 57,523,715 0.5393 -12.45%
2008-06-10 0 2.490 2.490 2.510 2.330 2.680 6,972,000 16,970,580 2.4341 0.587 0.587 0.592 0.550 0.632 29,554,557 0.5742 -2.35%
2008-06-06 0 2.550 2.550 2.560 2.400 2.720 9,526,000 24,849,100 2.6086 0.602 0.602 0.604 0.566 0.642 40,381,055 0.6154 0.00%
2008-06-05 0 2.550 2.520 2.550 2.150 2.700 23,534,000 57,892,760 2.4600 0.602 0.594 0.602 0.507 0.637 99,761,468 0.5803 -6.59%
2008-06-04 0 2.730 2.730 2.740 2.640 2.980 15,464,000 44,244,020 2.8611 0.644 0.644 0.646 0.623 0.703 65,552,449 0.6749 -2.85%
2008-06-03 0 2.810 2.810 2.820 2.460 2.810 30,362,000 81,242,080 2.6758 0.663 0.663 0.665 0.580 0.663 128,705,604 0.6312 12.85%
2008-06-02 0 2.490 2.490 2.500 2.100 2.510 31,838,000 74,432,660 2.3379 0.587 0.587 0.590 0.495 0.592 134,962,421 0.5515 18.01%
2008-05-30 0 2.110 2.110 2.120 2.040 2.150 7,280,000 15,304,180 2.1022 0.498 0.498 0.500 0.481 0.507 30,860,180 0.4959 0.96%
2008-05-29 0 2.090 2.080 2.090 1.860 2.180 29,462,000 61,201,800 2.0773 0.493 0.491 0.493 0.439 0.514 124,890,472 0.4900 5.56%
2008-05-28 0 1.980 1.970 1.980 1.750 2.000 19,110,800 36,402,884 1.9048 0.467 0.465 0.467 0.413 0.472 81,011,365 0.4494 13.79%
2008-05-27 0 1.740 1.730 1.740 1.730 1.940 10,328,000 18,563,800 1.7974 0.410 0.408 0.410 0.408 0.458 43,780,761 0.4240 -6.45%
2008-05-26 0 1.860 1.850 1.860 1.780 2.080 21,182,000 40,651,040 1.9191 0.439 0.436 0.439 0.420 0.491 89,791,256 0.4527 3.91%
2008-05-23 0 1.790 1.760 1.790 1.630 2.010 51,931,600 97,990,156 1.8869 0.422 0.415 0.422 0.385 0.474 220,139,910 0.4451 10.49%
2008-05-22 0 1.620 1.610 1.620 1.300 1.630 50,684,000 76,281,520 1.5050 0.382 0.380 0.382 0.307 0.385 214,851,289 0.3550 22.73%
2008-05-21 0 1.320 1.320 1.330 1.210 1.340 21,432,000 27,669,840 1.2911 0.311 0.311 0.314 0.285 0.316 90,851,014 0.3046 8.20%
2008-05-20 0 1.220 1.210 1.220 1.120 1.350 33,318,000 41,896,140 1.2575 0.288 0.285 0.288 0.264 0.318 141,236,194 0.2966 11.93%
2008-05-19 0 1.090 1.090 1.100 1.050 1.180 8,060,000 9,056,640 1.1237 0.257 0.257 0.259 0.248 0.278 34,166,628 0.2651 4.81%
2008-05-16 0 1.040 1.030 1.040 1.020 1.050 4,712,000 4,910,760 1.0422 0.245 0.243 0.245 0.241 0.248 19,974,337 0.2459 1.96%
2008-05-15 0 1.020 1.010 1.020 1.010 1.230 23,726,000 25,808,500 1.0878 0.241 0.238 0.241 0.238 0.290 100,575,362 0.2566 0.99%
2008-05-14 1 - - - - - 0 0 - 0.238 - - - - 0 - 0.00%
2008-05-13 0 1.010 1.000 1.010 0.970 1.010 9,366,000 9,334,460 0.9966 0.238 0.236 0.238 0.229 0.238 39,702,809 0.2351 5.21%
2008-05-09 0 0.960 0.950 0.960 0.900 0.980 1,796,000 1,694,940 0.9437 0.226 0.224 0.226 0.212 0.231 7,613,308 0.2226 0.00%
2008-05-08 0 0.960 0.950 0.960 0.950 0.990 3,444,000 3,329,040 0.9666 0.226 0.224 0.226 0.224 0.234 14,599,239 0.2280 0.00%
2008-05-07 0 0.960 0.940 0.960 0.940 0.990 2,490,000 2,400,180 0.9639 0.226 0.222 0.226 0.222 0.234 10,555,199 0.2274 -2.04%
2008-05-06 0 0.980 0.970 0.990 0.890 0.990 5,422,000 5,254,980 0.9692 0.231 0.229 0.234 0.210 0.234 22,984,052 0.2286 10.11%
2008-05-05 0 0.890 0.860 0.890 0.860 0.890 2,244,000 1,954,360 0.8709 0.210 0.203 0.210 0.203 0.210 9,512,396 0.2055 0.00%
2008-05-02 0 0.890 0.890 0.930 0.890 1.030 10,830,000 10,401,780 0.9605 0.210 0.210 0.219 0.210 0.243 45,908,757 0.2266 1.14%
2008-04-30 0 0.880 0.870 0.880 0.860 0.880 960,000 835,400 0.8702 0.208 0.205 0.208 0.203 0.208 4,069,474 0.2053 -1.12%
2008-04-29 0 0.890 0.870 0.890 0.870 0.900 592,000 524,680 0.8863 0.210 0.205 0.210 0.205 0.212 2,509,509 0.2091 0.00%
2008-04-28 0 0.890 0.860 0.890 0.870 0.930 1,206,000 1,080,940 0.8963 0.210 0.203 0.210 0.205 0.219 5,112,277 0.2114 0.00%
2008-04-25 0 0.890 0.880 0.900 0.810 0.900 2,178,000 1,836,580 0.8432 0.210 0.208 0.212 0.191 0.212 9,232,620 0.1989 8.54%
2008-04-24 0 0.820 0.790 0.820 0.790 0.830 1,676,000 1,357,280 0.8098 0.193 0.186 0.193 0.186 0.196 7,104,624 0.1910 0.00%
2008-04-23 0 0.820 0.800 0.820 0.800 0.820 144,000 115,240 0.8003 0.193 0.189 0.193 0.189 0.193 610,421 0.1888 0.00%
2008-04-22 0 0.820 0.780 0.820 0.800 0.820 240,000 194,080 0.8087 0.193 0.184 0.193 0.189 0.193 1,017,369 0.1908 2.50%
2008-04-21 0 0.800 0.780 0.800 0.780 0.900 420,000 335,700 0.7993 0.189 0.184 0.189 0.184 0.212 1,780,395 0.1886 -3.61%
2008-04-18 0 0.830 0.810 0.830 0.810 0.860 112,000 93,260 0.8327 0.196 0.191 0.196 0.191 0.203 474,772 0.1964 -3.49%
2008-04-17 0 0.860 0.850 0.860 0.800 0.870 1,182,000 973,580 0.8237 0.203 0.201 0.203 0.189 0.205 5,010,540 0.1943 -2.27%
2008-04-16 0 0.880 0.830 0.880 0.880 0.890 18,000 15,800 0.8778 0.208 0.196 0.208 0.208 0.210 76,303 0.2071 1.15%
2008-04-15 0 0.870 0.830 0.870 0.800 0.870 778,000 655,640 0.8427 0.205 0.196 0.205 0.189 0.205 3,297,970 0.1988 6.10%
2008-04-14 0 0.820 0.770 0.820 0.780 0.820 448,000 353,940 0.7900 0.193 0.182 0.193 0.184 0.193 1,899,088 0.1864 0.00%
2008-04-11 0 0.820 0.790 0.820 0.770 0.830 1,590,000 1,256,200 0.7901 0.193 0.186 0.193 0.182 0.196 6,740,067 0.1864 1.23%
2008-04-10 0 0.810 0.800 0.840 0.800 0.860 382,000 313,320 0.8202 0.191 0.189 0.198 0.189 0.203 1,619,312 0.1935 -4.71%
2008-04-09 0 0.850 0.820 0.850 0.830 0.880 568,000 480,400 0.8458 0.201 0.193 0.201 0.196 0.208 2,407,772 0.1995 -2.30%
2008-04-08 0 0.870 0.850 0.870 0.850 0.900 2,466,000 2,136,960 0.8666 0.205 0.201 0.205 0.201 0.212 10,453,462 0.2044 -3.33%
2008-04-07 0 0.900 0.880 0.900 0.870 0.900 612,000 543,780 0.8885 0.212 0.208 0.212 0.205 0.212 2,594,290 0.2096 -1.10%
2008-04-03 0 0.910 0.880 0.910 0.860 0.910 624,000 556,360 0.8916 0.215 0.208 0.215 0.203 0.215 2,645,158 0.2103 3.41%
2008-04-02 0 0.880 0.810 0.880 0.810 0.920 772,000 655,660 0.8493 0.208 0.191 0.208 0.191 0.217 3,272,536 0.2004 -1.12%
2008-04-01 0 0.890 0.860 0.890 0.850 0.910 732,000 645,840 0.8823 0.210 0.203 0.210 0.201 0.215 3,102,974 0.2081 2.30%
2008-03-31 0 0.870 0.850 0.870 0.850 0.870 292,000 248,780 0.8520 0.205 0.201 0.205 0.201 0.205 1,237,798 0.2010 1.16%
2008-03-28 0 0.860 0.810 0.860 0.790 0.880 2,190,000 1,791,880 0.8182 0.203 0.191 0.203 0.186 0.208 9,283,488 0.1930 -2.27%
2008-03-27 0 0.880 0.840 0.880 0.830 0.880 346,000 295,280 0.8534 0.208 0.198 0.208 0.196 0.208 1,466,706 0.2013 0.00%
2008-03-26 0 0.880 0.830 0.880 0.870 0.900 572,000 503,120 0.8796 0.208 0.196 0.208 0.205 0.212 2,424,728 0.2075 1.15%
2008-03-25 0 0.870 0.830 0.870 0.850 0.880 314,000 272,040 0.8664 0.205 0.196 0.205 0.201 0.208 1,331,057 0.2044 4.82%
2008-03-20 0 0.830 0.800 0.830 0.830 0.830 4,000 3,320 0.8300 0.196 0.189 0.196 0.196 0.196 16,956 0.1958 -1.19%
2008-03-19 0 0.840 0.810 0.840 0.770 0.860 608,000 507,400 0.8345 0.198 0.191 0.198 0.182 0.203 2,577,334 0.1969 2.44%
2008-03-18 0 0.820 0.770 0.820 0.740 0.830 1,472,000 1,145,260 0.7780 0.193 0.182 0.193 0.175 0.196 6,239,861 0.1835 1.23%
2008-03-17 0 0.810 0.800 0.830 0.790 0.870 1,714,000 1,436,500 0.8381 0.191 0.189 0.196 0.186 0.205 7,265,707 0.1977 -10.00%
2008-03-14 0 0.900 0.880 0.890 0.880 0.960 1,372,000 1,234,200 0.8996 0.212 0.208 0.210 0.208 0.226 5,815,957 0.2122 -2.17%
2008-03-13 0 0.920 0.910 0.930 0.920 0.980 1,262,000 1,183,160 0.9375 0.217 0.215 0.219 0.217 0.231 5,349,663 0.2212 -4.17%
2008-03-12 0 0.960 0.930 0.960 0.930 0.960 740,000 701,000 0.9473 0.226 0.219 0.226 0.219 0.226 3,136,886 0.2235 0.00%
2008-03-11 0 0.960 0.940 0.960 0.920 0.970 3,332,000 3,139,100 0.9421 0.226 0.222 0.226 0.217 0.229 14,124,467 0.2222 -2.04%
2008-03-10 0 0.980 0.960 0.980 0.970 1.070 7,540,000 7,503,900 0.9952 0.231 0.226 0.231 0.229 0.252 31,962,330 0.2348 -1.01%
2008-03-07 0 0.990 0.990 1.010 0.920 1.020 4,520,000 4,473,560 0.9897 0.234 0.234 0.238 0.217 0.241 19,160,442 0.2335 3.13%
2008-03-06 0 0.960 0.940 0.960 0.920 1.120 12,868,000 12,876,260 1.0006 0.226 0.222 0.226 0.217 0.264 54,547,912 0.2361 2.13%
2008-03-05 0 0.940 0.930 0.940 0.870 0.960 2,970,000 2,753,620 0.9271 0.222 0.219 0.222 0.205 0.226 12,589,936 0.2187 0.00%
2008-03-04 0 0.940 0.930 0.950 0.800 1.070 17,124,400 16,496,712 0.9633 0.222 0.219 0.224 0.189 0.252 72,590,944 0.2273 18.99%
2008-03-03 0 0.790 0.780 0.790 0.770 0.800 1,000,000 785,260 0.7853 0.186 0.184 0.186 0.182 0.189 4,239,036 0.1852 2.60%
2008-02-29 0 0.770 0.760 0.780 0.760 0.780 280,000 212,860 0.7602 0.182 0.179 0.184 0.179 0.184 1,186,930 0.1793 0.00%
2008-02-28 0 0.770 0.750 0.770 0.750 0.790 642,000 487,580 0.7595 0.182 0.177 0.182 0.177 0.186 2,721,461 0.1792 0.00%
2008-02-27 0 0.770 0.760 0.780 0.760 0.770 160,000 122,600 0.7663 0.182 0.179 0.184 0.179 0.182 678,246 0.1808 -1.28%
2008-02-26 0 0.780 0.770 0.780 0.760 0.780 872,069 675,294 0.7744 0.184 0.182 0.184 0.179 0.184 3,696,732 0.1827 1.30%
2008-02-25 0 0.770 0.760 0.770 0.770 0.780 182,000 140,900 0.7742 0.182 0.179 0.182 0.182 0.184 771,505 0.1826 -1.28%
2008-02-22 0 0.780 0.770 0.780 0.760 0.780 182,000 138,620 0.7616 0.184 0.182 0.184 0.179 0.184 771,505 0.1797 1.30%
2008-02-21 0 0.770 0.760 0.770 0.750 0.770 364,000 276,680 0.7601 0.182 0.179 0.182 0.177 0.182 1,543,009 0.1793 0.00%
2008-02-20 0 0.770 0.740 0.770 0.750 0.780 440,000 333,600 0.7582 0.182 0.175 0.182 0.177 0.184 1,865,176 0.1789 0.00%
2008-02-19 0 0.770 0.750 0.770 0.750 0.780 694,000 530,600 0.7646 0.182 0.177 0.182 0.177 0.184 2,941,891 0.1804 -1.28%
2008-02-18 0 0.780 0.760 0.780 0.760 0.800 890,000 687,360 0.7723 0.184 0.179 0.184 0.179 0.189 3,772,742 0.1822 -1.27%
2008-02-15 0 0.790 0.770 0.790 0.760 0.790 464,000 356,840 0.7691 0.186 0.182 0.186 0.179 0.186 1,966,913 0.1814 2.60%
2008-02-14 0 0.770 0.760 0.790 0.770 0.790 336,000 263,160 0.7832 0.182 0.179 0.186 0.182 0.186 1,424,316 0.1848 -1.28%
2008-02-13 0 0.780 0.760 0.780 0.770 0.780 350,000 272,100 0.7774 0.184 0.179 0.184 0.182 0.184 1,483,663 0.1834 -2.50%
2008-02-12 0 0.800 0.780 0.800 0.780 0.820 766,000 606,860 0.7922 0.189 0.184 0.189 0.184 0.193 3,247,101 0.1869 0.00%
2008-02-11 0 0.800 0.770 0.800 0.770 0.800 480,000 379,760 0.7912 0.189 0.182 0.189 0.182 0.189 2,034,737 0.1866 1.27%
2008-02-06 0 0.790 0.760 0.790 0.780 0.790 42,000 32,780 0.7805 0.186 0.179 0.186 0.184 0.186 178,040 0.1841 1.28%
2008-02-05 0 0.780 0.780 0.790 0.780 0.790 154,000 121,000 0.7857 0.184 0.184 0.186 0.184 0.186 652,812 0.1854 -1.27%
2008-02-04 0 0.790 0.780 0.790 0.770 0.800 1,022,000 808,100 0.7907 0.186 0.184 0.186 0.182 0.189 4,332,295 0.1865 2.60%
2008-02-01 0 0.770 0.760 0.770 0.750 0.770 226,000 171,020 0.7567 0.182 0.179 0.182 0.177 0.182 958,022 0.1785 2.67%
2008-01-31 0 0.750 0.730 0.750 0.700 0.750 678,000 484,540 0.7147 0.177 0.172 0.177 0.165 0.177 2,874,066 0.1686 2.74%
2008-01-30 0 0.730 0.720 0.730 0.720 0.760 754,000 552,500 0.7328 0.172 0.170 0.172 0.170 0.179 3,196,233 0.1729 -3.95%
2008-01-29 0 0.760 0.740 0.760 0.730 0.780 3,082,000 2,296,780 0.7452 0.179 0.175 0.179 0.172 0.184 13,064,708 0.1758 -5.00%
2008-01-28 0 0.800 0.790 0.800 0.790 0.810 362,000 291,000 0.8039 0.189 0.186 0.189 0.186 0.191 1,534,531 0.1896 -1.23%
2008-01-25 0 0.810 0.800 0.820 0.770 0.820 3,142,000 2,500,040 0.7957 0.191 0.189 0.193 0.182 0.193 13,319,050 0.1877 6.58%
2008-01-24 0 0.760 0.760 0.780 0.750 0.800 1,996,000 1,538,920 0.7710 0.179 0.179 0.184 0.177 0.189 8,461,115 0.1819 -5.00%
2008-01-23 0 0.800 0.790 0.800 0.760 0.820 7,082,000 5,616,620 0.7931 0.189 0.186 0.189 0.179 0.193 30,020,851 0.1871 12.68%
2008-01-22 0 0.710 0.710 0.720 0.670 0.880 3,536,000 2,499,060 0.7067 0.167 0.167 0.170 0.158 0.208 14,989,230 0.1667 -8.97%
2008-01-21 0 0.780 0.770 0.800 0.760 0.820 3,698,000 2,891,380 0.7819 0.184 0.182 0.189 0.179 0.193 15,675,954 0.1844 -2.50%
2008-01-18 0 0.800 0.790 0.800 0.760 0.890 11,754,000 9,947,400 0.8463 0.189 0.186 0.189 0.179 0.210 49,825,626 0.1996 -9.09%
2008-01-17 0 0.880 0.880 0.890 0.670 0.940 34,968,000 29,817,760 0.8527 0.208 0.208 0.210 0.158 0.222 148,230,603 0.2012 46.67%
2008-01-16 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-15 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-14 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-11 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-10 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-09 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-08 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-07 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-04 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-03 1 - - - - - 0 0 - 0.142 - - - - 0 - 0.00%
2008-01-02 0 0.600 0.590 0.600 0.600 0.600 468,000 280,800 0.6000 0.142 0.139 0.142 0.142 0.142 1,983,869 0.1415 0.00%
2007-12-31 0 0.600 0.600 0.620 0.580 0.580 130,000 77,800 0.5985 0.142 0.142 0.146 0.137 0.137 551,075 0.1412 0.00%
2007-12-28 0 0.600 0.590 0.600 0.590 0.630 1,880,000 1,148,020 0.6106 0.142 0.139 0.142 0.139 0.149 7,969,387 0.1441 -1.64%
2007-12-27 0 0.610 0.600 0.610 0.600 0.720 592,000 359,440 0.6072 0.144 0.142 0.144 0.142 0.170 2,509,509 0.1432 1.67%
2007-12-24 0 0.600 0.580 0.600 0.580 0.600 232,000 136,800 0.5897 0.142 0.137 0.142 0.137 0.142 983,456 0.1391 3.45%
2007-12-21 0 0.580 0.580 0.600 0.550 0.640 278,000 161,840 0.5822 0.137 0.137 0.142 0.130 0.151 1,178,452 0.1373 0.00%
2007-12-20 0 0.580 0.570 0.580 0.570 0.590 132,000 76,360 0.5785 0.137 0.134 0.137 0.134 0.139 559,553 0.1365 1.75%
2007-12-19 0 0.570 0.570 0.590 0.550 0.590 1,028,000 598,900 0.5826 0.134 0.134 0.139 0.130 0.139 4,357,729 0.1374 0.00%
2007-12-18 0 0.570 0.550 0.570 0.550 0.580 1,622,000 913,660 0.5633 0.134 0.130 0.134 0.130 0.137 6,875,716 0.1329 -1.72%
2007-12-17 0 0.580 0.580 0.590 0.580 0.600 874,000 513,620 0.5877 0.137 0.137 0.139 0.137 0.142 3,704,917 0.1386 -3.33%
2007-12-14 0 0.600 0.590 0.600 0.590 0.650 1,950,000 1,203,880 0.6174 0.142 0.139 0.142 0.139 0.153 8,266,120 0.1456 -1.64%
2007-12-13 0 0.610 0.600 0.610 0.600 0.640 520,000 314,640 0.6051 0.144 0.142 0.144 0.142 0.151 2,204,299 0.1427 -1.61%
2007-12-12 0 0.620 0.620 0.630 0.620 0.650 800,000 500,740 0.6259 0.146 0.146 0.149 0.146 0.153 3,391,229 0.1477 -4.62%
2007-12-11 0 0.650 0.630 0.650 0.620 0.650 658,000 416,640 0.6332 0.153 0.149 0.153 0.146 0.153 2,789,286 0.1494 1.56%
2007-12-10 0 0.640 0.630 0.650 0.630 0.680 622,000 408,180 0.6562 0.151 0.149 0.153 0.149 0.160 2,636,680 0.1548 -1.54%
2007-12-07 0 0.650 0.650 0.660 0.640 0.670 444,000 287,440 0.6474 0.153 0.153 0.156 0.151 0.158 1,882,132 0.1527 3.17%
2007-12-06 0 0.630 0.630 0.640 0.630 0.640 348,000 221,860 0.6375 0.149 0.149 0.151 0.149 0.151 1,475,184 0.1504 0.00%
2007-12-05 0 0.630 0.630 0.650 0.630 0.650 290,000 185,800 0.6407 0.149 0.149 0.153 0.149 0.153 1,229,320 0.1511 -1.56%
2007-12-04 0 0.640 0.630 0.640 0.640 0.660 660,000 429,200 0.6503 0.151 0.149 0.151 0.151 0.156 2,797,764 0.1534 -1.54%
2007-12-03 0 0.650 0.640 0.650 0.640 0.700 868,000 583,500 0.6722 0.153 0.151 0.153 0.151 0.165 3,679,483 0.1586 1.56%
2007-11-30 0 0.640 0.630 0.640 0.620 0.650 1,350,000 852,240 0.6313 0.151 0.149 0.151 0.146 0.153 5,722,698 0.1489 0.00%
2007-11-29 0 0.640 0.640 0.650 0.620 0.680 1,862,000 1,179,200 0.6333 0.151 0.151 0.153 0.146 0.160 7,893,085 0.1494 -3.03%
2007-11-28 0 0.660 0.650 0.660 0.620 0.660 1,052,000 666,760 0.6338 0.156 0.153 0.156 0.146 0.156 4,459,466 0.1495 3.13%
2007-11-27 0 0.640 0.640 0.650 0.610 0.660 2,068,000 1,291,440 0.6245 0.151 0.151 0.153 0.144 0.156 8,766,326 0.1473 -3.03%
2007-11-26 0 0.660 0.650 0.660 0.600 0.690 5,084,000 3,309,620 0.6510 0.156 0.153 0.156 0.142 0.163 21,551,258 0.1536 13.79%
2007-11-23 0 0.580 0.580 0.600 0.580 0.680 2,876,000 1,748,500 0.6080 0.137 0.137 0.142 0.137 0.160 12,191,467 0.1434 -7.94%
2007-11-22 0 0.630 0.630 0.660 0.620 0.700 3,682,000 2,404,920 0.6532 0.149 0.149 0.156 0.146 0.165 15,608,130 0.1541 -10.00%
2007-11-21 0 0.700 0.680 0.710 0.680 0.700 1,730,000 1,194,820 0.6906 0.165 0.160 0.167 0.160 0.165 7,333,532 0.1629 0.00%
2007-11-20 0 0.700 0.700 0.720 0.680 0.740 4,036,000 2,854,600 0.7073 0.165 0.165 0.170 0.160 0.175 17,108,748 0.1669 -4.11%
2007-11-19 0 0.730 0.730 0.740 0.710 0.820 11,860,000 9,105,740 0.7678 0.172 0.172 0.175 0.167 0.193 50,274,964 0.1811 7.35%
2007-11-16 0 0.680 0.670 0.680 0.680 0.780 10,256,000 7,552,800 0.7364 0.160 0.158 0.160 0.160 0.184 43,475,551 0.1737 -9.33%
2007-11-15 0 0.750 0.740 0.750 0.580 0.900 59,870,000 47,706,580 0.7968 0.177 0.175 0.177 0.137 0.212 253,791,071 0.1880 29.31%
2007-11-14 0 0.580 0.570 0.580 0.560 0.690 23,110,000 14,345,860 0.6208 0.137 0.134 0.137 0.132 0.163 97,964,116 0.1464 -18.31%
2007-11-13 1 - - - - - 0 0 - 0.167 - - - - 0 - 0.00%
2007-11-12 0 0.710 0.690 0.700 0.405 0.740 69,476,000 42,999,970 0.6189 0.167 0.163 0.165 0.096 0.175 294,511,249 0.1460 73.17%
2007-11-09 0 0.410 0.410 0.415 0.405 0.415 1,642,000 673,970 0.4105 0.097 0.097 0.098 0.096 0.098 6,960,497 0.0968 2.50%
2007-11-08 0 0.400 0.400 0.410 0.400 0.415 1,790,000 727,350 0.4063 0.094 0.094 0.097 0.094 0.098 7,587,874 0.0959 -3.61%
2007-11-07 0 0.415 0.410 0.415 0.405 0.415 1,612,000 659,480 0.4091 0.098 0.097 0.098 0.096 0.098 6,833,326 0.0965 2.47%
2007-11-06 0 0.405 0.405 0.410 0.400 0.410 2,510,000 1,015,700 0.4047 0.096 0.096 0.097 0.094 0.097 10,639,980 0.0955 0.00%
2007-11-05 0 0.405 0.405 0.410 0.395 0.410 1,582,000 641,180 0.4053 0.096 0.096 0.097 0.093 0.097 6,706,155 0.0956 -1.22%
2007-11-02 0 0.410 0.410 0.415 0.390 0.410 1,292,000 521,920 0.4040 0.097 0.097 0.098 0.092 0.097 5,476,834 0.0953 2.50%
2007-11-01 0 0.400 0.400 0.405 0.395 0.400 1,484,000 593,350 0.3998 0.094 0.094 0.096 0.093 0.094 6,290,729 0.0943 -1.23%
2007-10-31 0 0.405 0.400 0.405 0.395 0.405 1,506,000 604,230 0.4012 0.096 0.094 0.096 0.093 0.096 6,383,988 0.0946 1.25%
2007-10-30 0 0.400 0.400 0.405 0.395 0.405 2,700,000 1,081,750 0.4006 0.094 0.094 0.096 0.093 0.096 11,445,397 0.0945 0.00%
2007-10-29 0 0.400 0.390 0.400 0.390 0.405 1,670,000 667,250 0.3996 0.094 0.092 0.094 0.092 0.096 7,079,190 0.0943 1.27%
2007-10-26 0 0.395 0.395 0.400 0.390 0.395 450,000 177,550 0.3946 0.093 0.093 0.094 0.092 0.093 1,907,566 0.0931 -1.25%
2007-10-25 0 0.400 0.395 0.410 0.395 0.410 1,050,000 424,850 0.4046 0.094 0.093 0.097 0.093 0.097 4,450,988 0.0955 1.27%
2007-10-24 0 0.395 0.390 0.400 0.395 0.395 750,000 296,250 0.3950 0.093 0.092 0.094 0.093 0.093 3,179,277 0.0932 0.00%
2007-10-23 0 0.395 0.395 0.400 0.390 0.400 1,420,000 558,200 0.3931 0.093 0.093 0.094 0.092 0.094 6,019,431 0.0927 -1.25%
2007-10-22 0 0.400 0.395 0.400 0.390 0.400 334,000 132,300 0.3961 0.094 0.093 0.094 0.092 0.094 1,415,838 0.0934 1.27%
2007-10-18 0 0.395 0.390 0.395 0.395 0.400 220,000 87,550 0.3980 0.093 0.092 0.093 0.093 0.094 932,588 0.0939 -1.25%
2007-10-17 0 0.400 0.395 0.400 0.400 0.410 1,334,000 537,180 0.4027 0.094 0.093 0.094 0.094 0.097 5,654,874 0.0950 2.56%
2007-10-16 0 0.400 0.395 0.400 0.395 0.420 1,066,000 432,040 0.4053 0.092 0.091 0.092 0.091 0.097 4,634,679 0.0932 0.00%
2007-10-15 0 0.400 0.400 0.405 0.395 0.400 494,000 196,880 0.3985 0.092 0.092 0.093 0.091 0.092 2,147,778 0.0917 -2.44%
2007-10-12 0 0.410 0.405 0.410 0.395 0.420 796,000 318,910 0.4006 0.094 0.093 0.094 0.091 0.097 3,460,792 0.0921 -2.38%
2007-10-11 0 0.420 0.410 0.420 0.405 0.420 580,000 239,930 0.4137 0.097 0.094 0.097 0.093 0.097 2,521,683 0.0951 1.20%
2007-10-10 0 0.415 0.415 0.420 0.410 0.425 2,604,000 1,084,730 0.4166 0.095 0.095 0.097 0.094 0.098 11,321,486 0.0958 0.00%
2007-10-09 0 0.415 0.415 0.420 0.395 0.425 1,878,000 782,720 0.4168 0.095 0.095 0.097 0.091 0.098 8,165,035 0.0959 1.22%
2007-10-08 0 0.410 0.405 0.415 0.405 0.425 2,306,000 960,610 0.4166 0.094 0.093 0.095 0.093 0.098 10,025,863 0.0958 1.23%
2007-10-05 0 0.405 0.405 0.410 0.395 0.405 1,391,000 557,350 0.4007 0.093 0.093 0.094 0.091 0.093 6,047,691 0.0922 2.53%
2007-10-04 0 0.395 0.390 0.395 0.380 0.400 2,360,000 929,550 0.3939 0.091 0.090 0.091 0.087 0.092 10,260,640 0.0906 1.28%
2007-10-03 0 0.390 0.390 0.395 0.385 0.405 3,306,000 1,305,210 0.3948 0.090 0.090 0.091 0.089 0.093 14,373,592 0.0908 -3.70%
2007-10-02 0 0.405 0.400 0.410 0.400 0.430 5,198,000 2,137,290 0.4112 0.093 0.092 0.094 0.092 0.099 22,599,495 0.0946 -1.22%
2007-09-28 0 0.410 0.410 0.415 0.405 0.415 2,020,000 827,150 0.4095 0.094 0.094 0.095 0.093 0.095 8,782,413 0.0942 1.23%
2007-09-27 0 0.405 0.405 0.410 0.405 0.410 1,356,000 549,630 0.4053 0.093 0.093 0.094 0.093 0.094 5,895,521 0.0932 0.00%
2007-09-25 0 0.405 0.400 0.405 0.400 0.410 2,148,000 869,680 0.4049 0.093 0.092 0.093 0.092 0.094 9,338,922 0.0931 0.00%
2007-09-24 0 0.405 0.395 0.405 0.385 0.415 4,974,000 1,996,190 0.4013 0.093 0.091 0.093 0.089 0.095 21,625,604 0.0923 3.85%
2007-09-21 0 0.390 0.385 0.390 0.385 0.395 1,320,000 513,910 0.3893 0.090 0.089 0.090 0.089 0.091 5,739,002 0.0895 2.63%
2007-09-20 0 0.380 0.380 0.385 0.370 0.395 2,450,000 946,950 0.3865 0.087 0.087 0.089 0.085 0.091 10,651,936 0.0889 -1.30%
2007-09-19 0 0.385 0.380 0.385 0.380 0.395 1,286,000 498,940 0.3880 0.089 0.087 0.089 0.087 0.091 5,591,179 0.0892 -1.28%
2007-09-18 0 0.390 0.385 0.390 0.375 0.390 1,242,000 476,570 0.3837 0.090 0.089 0.090 0.086 0.090 5,399,879 0.0883 1.30%
2007-09-17 0 0.385 0.375 0.385 0.375 0.395 1,930,000 745,960 0.3865 0.089 0.086 0.089 0.086 0.091 8,391,117 0.0889 1.32%
2007-09-14 0 0.380 0.370 0.390 0.370 0.395 938,000 361,110 0.3850 0.087 0.085 0.090 0.085 0.091 4,078,170 0.0885 0.00%
2007-09-13 0 0.380 0.370 0.380 0.365 0.400 942,000 356,220 0.3782 0.087 0.085 0.087 0.084 0.092 4,095,561 0.0870 -1.30%
2007-09-12 0 0.385 0.375 0.385 0.340 0.385 1,442,000 545,340 0.3782 0.089 0.086 0.089 0.078 0.089 6,269,425 0.0870 11.59%
2007-09-11 0 0.345 0.335 0.350 0.345 0.360 50,000 17,700 0.3540 0.079 0.077 0.081 0.079 0.083 217,386 0.0814 -4.17%
2007-09-10 0 0.360 0.350 0.360 0.350 0.360 636,000 226,000 0.3553 0.083 0.081 0.083 0.081 0.083 2,765,156 0.0817 1.41%
2007-09-07 0 0.355 0.345 0.355 0.340 0.355 286,000 97,270 0.3401 0.082 0.079 0.082 0.078 0.082 1,243,450 0.0782 0.00%
2007-09-06 0 0.355 0.335 0.360 - - 0 0 - 0.082 0.077 0.083 - - 0 - 0.00%
2007-09-05 0 0.355 0.345 0.360 0.355 0.355 110,000 39,050 0.3550 0.082 0.079 0.083 0.082 0.082 478,250 0.0817 -6.58%
2007-09-04 0 0.380 0.340 0.380 0.330 0.390 340,000 113,110 0.3327 0.087 0.078 0.087 0.076 0.090 1,478,228 0.0765 0.00%
2007-09-03 0 0.380 0.335 0.380 0.330 0.385 102,000 33,770 0.3311 0.087 0.077 0.087 0.076 0.089 443,468 0.0761 4.11%
2007-08-31 0 0.365 0.330 0.365 - - 0 0 - 0.084 0.076 0.084 - - 0 - 0.00%
2007-08-30 0 0.365 0.340 0.375 0.340 0.400 166,000 56,830 0.3423 0.084 0.078 0.086 0.078 0.092 721,723 0.0787 -1.35%
2007-08-29 0 0.370 0.340 0.375 0.315 0.395 286,000 98,470 0.3443 0.085 0.078 0.086 0.072 0.091 1,243,450 0.0792 -1.33%
2007-08-28 0 0.375 0.330 0.375 0.375 0.375 2,000 750 0.3750 0.086 0.076 0.086 0.086 0.086 8,695 0.0863 4.17%
2007-08-27 0 0.360 0.335 0.360 0.330 0.360 256,000 86,040 0.3361 0.083 0.077 0.083 0.076 0.083 1,113,019 0.0773 9.09%
2007-08-24 0 0.330 0.330 0.340 0.320 0.340 394,000 131,260 0.3331 0.076 0.076 0.078 0.074 0.078 1,713,005 0.0766 -2.94%
2007-08-23 0 0.340 0.330 0.340 0.320 0.340 176,000 56,440 0.3207 0.078 0.076 0.078 0.074 0.078 765,200 0.0738 0.00%
2007-08-22 0 0.340 0.320 0.340 0.310 0.340 458,000 146,440 0.3197 0.078 0.074 0.078 0.071 0.078 1,991,260 0.0735 0.00%
2007-08-21 0 0.340 0.315 0.340 0.305 0.360 232,000 76,640 0.3303 0.078 0.072 0.078 0.070 0.083 1,008,673 0.0760 -2.86%
2007-08-20 0 0.350 0.310 0.350 0.300 0.360 462,000 142,530 0.3085 0.081 0.071 0.081 0.069 0.083 2,008,651 0.0710 16.67%
2007-08-17 0 0.300 0.300 0.350 0.290 0.350 654,000 197,090 0.3014 0.069 0.069 0.081 0.067 0.081 2,843,415 0.0693 -16.67%
2007-08-16 0 0.360 0.335 0.360 0.315 0.360 124,000 39,640 0.3197 0.083 0.077 0.083 0.072 0.083 539,118 0.0735 -2.70%
2007-08-15 0 0.370 0.340 0.370 0.330 0.370 148,000 51,240 0.3462 0.085 0.078 0.085 0.076 0.085 643,464 0.0796 0.00%
2007-08-14 0 0.370 0.350 0.370 0.340 0.370 92,000 31,400 0.3413 0.085 0.081 0.085 0.078 0.085 399,991 0.0785 5.71%
2007-08-13 0 0.350 0.350 0.365 0.335 0.365 44,000 15,160 0.3445 0.081 0.081 0.084 0.077 0.084 191,300 0.0792 -4.11%
2007-08-10 0 0.365 0.325 0.365 0.320 0.365 544,000 178,960 0.3290 0.084 0.075 0.084 0.074 0.084 2,365,165 0.0757 2.82%
2007-08-09 0 0.355 0.355 0.370 0.355 0.375 814,000 294,560 0.3619 0.082 0.082 0.085 0.082 0.086 3,539,051 0.0832 0.00%
2007-08-08 0 0.355 0.350 0.355 0.335 0.370 1,158,000 402,920 0.3479 0.082 0.081 0.082 0.077 0.085 5,034,670 0.0800 5.97%
2007-08-07 0 0.335 0.325 0.350 0.325 0.370 1,770,000 614,000 0.3469 0.077 0.075 0.081 0.075 0.085 7,695,480 0.0798 -14.10%
2007-08-06 0 0.390 0.360 0.390 0.360 0.390 634,000 229,260 0.3616 0.090 0.083 0.090 0.083 0.090 2,756,460 0.0832 0.00%
2007-08-03 0 0.390 0.390 0.400 0.390 0.400 1,640,000 644,450 0.3930 0.090 0.090 0.092 0.090 0.092 7,130,276 0.0904 -2.50%
2007-08-02 0 0.400 0.385 0.405 0.400 0.410 638,000 256,850 0.4026 0.092 0.089 0.093 0.092 0.094 2,773,851 0.0926 0.00%
2007-08-01 0 0.400 0.395 0.400 0.400 0.430 900,000 365,950 0.4066 0.092 0.091 0.092 0.092 0.099 3,912,956 0.0935 -10.11%
2007-07-31 0 0.445 0.440 0.445 0.440 0.460 1,958,000 872,110 0.4454 0.102 0.101 0.102 0.101 0.106 8,512,853 0.1024 2.30%
2007-07-30 0 0.435 0.430 0.440 0.415 0.440 976,000 419,010 0.4293 0.100 0.099 0.101 0.095 0.101 4,243,383 0.0987 2.35%
2007-07-27 0 0.425 0.425 0.435 0.425 0.440 1,706,000 739,980 0.4338 0.098 0.098 0.100 0.098 0.101 7,417,226 0.0998 -6.59%
2007-07-26 0 0.455 0.440 0.460 0.440 0.460 638,000 288,600 0.4524 0.105 0.101 0.106 0.101 0.106 2,773,851 0.1040 0.00%
2007-07-25 0 0.455 0.455 0.460 0.445 0.470 2,690,000 1,222,350 0.4544 0.105 0.105 0.106 0.102 0.108 11,695,391 0.1045 -2.15%
2007-07-24 0 0.465 0.455 0.465 0.425 0.510 18,228,000 8,643,060 0.4742 0.107 0.105 0.107 0.098 0.117 79,250,404 0.1091 9.41%
2007-07-23 0 0.425 0.400 0.425 0.385 0.425 728,000 299,530 0.4114 0.098 0.092 0.098 0.089 0.098 3,165,147 0.0946 6.25%
2007-07-20 0 0.400 0.400 0.405 0.390 0.410 1,496,000 606,350 0.4053 0.092 0.092 0.093 0.090 0.094 6,504,203 0.0932 0.00%
2007-07-19 0 0.400 0.395 0.400 0.400 0.410 444,000 177,680 0.4002 0.092 0.091 0.092 0.092 0.094 1,930,392 0.0920 -2.44%
2007-07-18 0 0.410 0.410 0.415 0.410 0.420 972,000 401,130 0.4127 0.094 0.094 0.095 0.094 0.097 4,225,993 0.0949 0.00%
2007-07-17 0 0.410 0.405 0.415 0.405 0.415 1,160,000 472,000 0.4069 0.094 0.093 0.095 0.093 0.095 5,043,366 0.0936 -1.20%
2007-07-16 0 0.415 0.405 0.415 0.405 0.430 1,320,000 544,900 0.4128 0.095 0.093 0.095 0.093 0.099 5,739,002 0.0949 1.22%
2007-07-13 0 0.410 0.410 0.420 0.400 0.410 1,760,000 714,890 0.4062 0.094 0.094 0.097 0.092 0.094 7,652,003 0.0934 0.00%
2007-07-12 0 0.410 0.405 0.415 0.405 0.450 12,288,000 5,218,480 0.4247 0.094 0.093 0.095 0.093 0.104 53,424,894 0.0977 0.00%
2007-07-11 0 0.410 0.405 0.410 0.385 0.415 4,396,000 1,746,310 0.3972 0.094 0.093 0.094 0.089 0.095 19,112,617 0.0914 7.89%
2007-07-10 0 0.380 0.380 0.385 0.365 0.385 3,142,000 1,184,990 0.3771 0.087 0.087 0.089 0.084 0.089 13,660,564 0.0867 4.11%
2007-07-09 0 0.365 0.365 0.375 0.365 0.375 4,356,000 1,610,720 0.3698 0.084 0.084 0.086 0.084 0.086 18,938,707 0.0850 -1.35%
2007-07-06 0 0.370 0.370 0.375 0.365 0.375 3,298,000 1,210,410 0.3670 0.085 0.085 0.086 0.084 0.086 14,338,810 0.0844 0.00%
2007-07-05 0 0.370 0.370 0.375 0.320 0.375 7,342,000 2,656,090 0.3618 0.085 0.085 0.086 0.074 0.086 31,921,026 0.0832 13.85%
2007-07-04 0 0.325 0.320 0.330 0.320 0.330 796,000 256,510 0.3222 0.075 0.074 0.076 0.074 0.076 3,460,792 0.0741 -1.52%
2007-07-03 0 0.330 0.325 0.340 0.320 0.340 1,736,000 572,600 0.3298 0.076 0.075 0.078 0.074 0.078 7,547,658 0.0759 1.54%
2007-06-29 0 0.325 0.325 0.330 0.325 0.345 588,000 197,290 0.3355 0.075 0.075 0.076 0.075 0.079 2,556,465 0.0772 -2.99%
2007-06-28 0 0.335 0.330 0.335 0.325 0.335 620,000 203,800 0.3287 0.077 0.076 0.077 0.075 0.077 2,695,592 0.0756 1.52%
2007-06-27 0 0.330 0.330 0.335 0.325 0.335 450,000 147,150 0.3270 0.076 0.076 0.077 0.075 0.077 1,956,478 0.0752 -1.49%
2007-06-26 0 0.335 0.335 0.340 0.330 0.350 624,000 210,760 0.3378 0.077 0.077 0.078 0.076 0.081 2,712,983 0.0777 3.08%
2007-06-25 0 0.325 0.325 0.330 0.325 0.350 1,250,000 414,300 0.3314 0.075 0.075 0.076 0.075 0.081 5,434,661 0.0762 -4.41%
2007-06-22 0 0.340 0.340 0.355 0.340 0.360 940,000 325,800 0.3466 0.078 0.078 0.082 0.078 0.083 4,086,865 0.0797 -4.23%
2007-06-21 0 0.355 0.345 0.360 0.325 0.360 1,050,000 367,000 0.3495 0.082 0.079 0.083 0.075 0.083 4,565,115 0.0804 1.43%
2007-06-20 0 0.350 0.345 0.350 0.330 0.355 1,330,000 457,700 0.3441 0.081 0.079 0.081 0.076 0.082 5,782,480 0.0792 -1.41%
2007-06-18 0 0.355 0.355 0.360 0.350 0.365 2,270,000 803,820 0.3541 0.082 0.082 0.083 0.081 0.084 9,869,345 0.0814 -4.05%
2007-06-15 0 0.370 0.365 0.375 0.370 0.400 2,554,000 955,900 0.3743 0.085 0.084 0.086 0.085 0.092 11,104,100 0.0861 -3.90%
2007-06-14 0 0.385 0.380 0.390 0.380 0.410 5,586,000 2,203,910 0.3945 0.089 0.087 0.090 0.087 0.094 24,286,414 0.0907 2.67%
2007-06-13 0 0.375 0.370 0.380 0.370 0.385 2,786,000 1,051,530 0.3774 0.086 0.085 0.087 0.085 0.089 12,112,773 0.0868 -1.32%
2007-06-12 0 0.380 0.375 0.385 0.375 0.390 5,830,000 2,215,750 0.3801 0.087 0.086 0.089 0.086 0.090 25,347,260 0.0874 -2.56%
2007-06-11 0 0.390 0.390 0.395 0.390 0.405 6,398,000 2,512,310 0.3927 0.090 0.090 0.091 0.090 0.093 27,816,770 0.0903 -1.27%
2007-06-08 0 0.395 0.385 0.395 0.370 0.405 11,654,000 4,468,550 0.3834 0.091 0.089 0.091 0.085 0.093 50,668,434 0.0882 2.60%
2007-06-07 0 0.385 0.385 0.390 0.360 0.390 3,786,000 1,427,950 0.3772 0.089 0.089 0.090 0.083 0.090 16,460,502 0.0868 1.32%
2007-06-06 0 0.380 0.375 0.380 0.370 0.395 8,998,000 3,421,930 0.3803 0.087 0.086 0.087 0.085 0.091 39,120,865 0.0875 -5.00%
2007-06-05 0 0.400 0.395 0.400 0.355 0.410 45,876,000 17,553,070 0.3826 0.092 0.091 0.092 0.082 0.094 199,456,415 0.0880 12.68%
2007-06-04 0 0.355 0.350 0.360 0.330 0.365 9,030,000 3,145,900 0.3484 0.082 0.081 0.083 0.076 0.084 39,259,993 0.0801 5.97%
2007-06-01 0 0.335 0.330 0.340 0.330 0.350 1,646,000 552,850 0.3359 0.077 0.076 0.078 0.076 0.081 7,156,362 0.0773 0.00%
2007-05-31 0 0.335 0.335 0.340 0.335 0.355 3,712,000 1,258,820 0.3391 0.077 0.077 0.078 0.077 0.082 16,138,770 0.0780 0.00%
2007-05-30 0 0.335 0.330 0.335 0.315 0.350 8,984,000 2,989,850 0.3328 0.077 0.076 0.077 0.072 0.081 39,059,997 0.0765 1.52%
2007-05-29 0 0.330 0.325 0.345 0.300 0.345 4,322,000 1,358,330 0.3143 0.076 0.075 0.079 0.069 0.079 18,790,885 0.0723 4.76%
2007-05-28 0 0.315 0.315 0.320 0.310 0.335 4,784,000 1,528,060 0.3194 0.072 0.072 0.074 0.071 0.077 20,799,535 0.0735 -1.56%
2007-05-25 0 0.320 0.315 0.325 0.295 0.330 9,296,000 2,941,470 0.3164 0.074 0.072 0.075 0.068 0.076 40,416,489 0.0728 8.47%
2007-05-23 0 0.295 0.290 0.295 0.280 0.295 3,386,000 980,000 0.2894 0.068 0.067 0.068 0.064 0.068 14,721,410 0.0666 3.51%
2007-05-22 0 0.285 0.280 0.285 0.280 0.285 1,240,000 350,500 0.2827 0.066 0.064 0.066 0.064 0.066 5,391,184 0.0650 0.00%
2007-05-21 0 0.285 0.280 0.290 0.270 0.290 4,310,000 1,218,590 0.2827 0.066 0.064 0.067 0.062 0.067 18,738,712 0.0650 1.79%
2007-05-18 0 0.280 0.275 0.280 0.275 0.280 1,360,000 376,200 0.2766 0.064 0.063 0.064 0.063 0.064 5,912,911 0.0636 0.00%
2007-05-17 0 0.280 0.275 0.280 0.275 0.280 1,448,000 398,500 0.2752 0.064 0.063 0.064 0.063 0.064 6,295,512 0.0633 0.00%
2007-05-16 0 0.280 0.275 0.280 0.270 0.280 550,000 153,500 0.2791 0.064 0.063 0.064 0.062 0.064 2,391,251 0.0642 1.82%
2007-05-15 0 0.275 0.270 0.280 0.270 0.280 1,540,000 423,700 0.2751 0.063 0.062 0.064 0.062 0.064 6,695,503 0.0633 -1.79%
2007-05-14 0 0.280 0.280 0.285 0.280 0.285 2,920,000 820,000 0.2808 0.064 0.064 0.066 0.064 0.066 12,695,369 0.0646 0.00%
2007-05-11 0 0.280 0.275 0.280 0.260 0.285 4,728,000 1,322,640 0.2797 0.064 0.063 0.064 0.060 0.066 20,556,063 0.0643 3.70%
2007-05-10 0 0.270 0.265 0.270 0.260 0.315 5,050,000 1,366,080 0.2705 0.062 0.061 0.062 0.060 0.072 21,956,031 0.0622 5.88%
2007-05-09 0 0.255 0.255 0.260 0.249 0.255 1,280,000 320,440 0.2503 0.059 0.059 0.060 0.057 0.059 5,565,093 0.0576 2.41%
2007-05-08 0 0.249 0.246 0.249 0.245 0.250 756,000 186,620 0.2469 0.057 0.057 0.057 0.056 0.058 3,286,883 0.0568 -0.40%
2007-05-07 0 0.250 0.250 0.255 0.250 0.250 282,000 70,500 0.2500 0.058 0.058 0.059 0.058 0.058 1,226,060 0.0575 -3.85%
2007-05-04 0 0.260 0.250 0.260 0.247 0.260 848,000 214,366 0.2528 0.060 0.058 0.060 0.057 0.060 3,686,874 0.0581 0.00%
2007-05-03 0 0.260 0.250 0.260 0.250 0.260 1,892,000 479,720 0.2536 0.060 0.058 0.060 0.058 0.060 8,225,903 0.0583 0.00%
2007-05-02 0 0.260 0.255 0.265 0.255 0.260 710,000 184,100 0.2593 0.060 0.059 0.061 0.059 0.060 3,086,888 0.0596 4.00%
2007-04-30 0 0.250 0.250 0.265 0.250 0.260 850,000 216,650 0.2549 0.058 0.058 0.061 0.058 0.060 3,695,570 0.0586 -3.85%
2007-04-27 0 0.260 0.255 0.260 0.260 0.265 78,000 20,290 0.2601 0.060 0.059 0.060 0.060 0.061 339,123 0.0598 0.00%
2007-04-26 0 0.260 0.255 0.260 0.260 0.270 1,524,000 398,740 0.2616 0.060 0.059 0.060 0.060 0.062 6,625,939 0.0602 -1.89%
2007-04-25 0 0.265 0.255 0.265 0.250 0.275 2,672,000 699,130 0.2617 0.061 0.059 0.061 0.058 0.063 11,617,132 0.0602 -3.64%
2007-04-24 0 0.275 0.275 0.280 0.270 0.280 1,154,000 317,000 0.2747 0.063 0.063 0.064 0.062 0.064 5,017,279 0.0632 -3.51%
2007-04-23 0 0.285 0.280 0.285 0.265 0.305 7,294,000 2,065,770 0.2832 0.066 0.064 0.066 0.061 0.070 31,712,335 0.0651 9.62%
2007-04-20 0 0.260 0.255 0.265 0.255 0.260 990,000 256,900 0.2595 0.060 0.059 0.061 0.059 0.060 4,304,252 0.0597 1.96%
2007-04-19 0 0.255 0.255 0.260 0.255 0.265 1,398,000 367,980 0.2632 0.059 0.059 0.060 0.059 0.061 6,078,125 0.0605 -3.77%
2007-04-18 0 0.265 0.260 0.265 0.260 0.265 1,420,000 374,200 0.2635 0.061 0.060 0.061 0.060 0.061 6,173,775 0.0606 3.92%
2007-04-17 0 0.255 0.255 0.260 0.255 0.265 3,068,000 790,630 0.2577 0.059 0.059 0.060 0.059 0.061 13,338,833 0.0593 -1.92%
2007-04-16 0 0.260 0.260 0.265 0.255 0.280 6,758,000 1,804,770 0.2671 0.060 0.060 0.061 0.059 0.064 29,381,952 0.0614 4.00%
2007-04-13 0 0.250 0.250 0.255 0.250 0.265 3,204,000 814,260 0.2541 0.058 0.058 0.059 0.058 0.061 13,930,124 0.0585 -1.96%
2007-04-12 0 0.255 0.243 0.255 0.238 0.255 1,138,000 279,340 0.2455 0.059 0.056 0.059 0.055 0.059 4,947,716 0.0565 0.00%
2007-04-11 0 0.255 0.246 0.255 0.240 0.270 9,156,000 2,334,048 0.2549 0.059 0.057 0.059 0.055 0.062 39,807,807 0.0586 4.94%
2007-04-10 0 0.243 0.243 0.247 0.241 0.248 894,000 217,368 0.2431 0.056 0.056 0.057 0.055 0.057 3,886,870 0.0559 -2.02%
2007-04-04 0 0.248 0.236 0.248 0.232 0.248 330,000 79,960 0.2423 0.057 0.054 0.057 0.053 0.057 1,434,751 0.0557 4.64%
2007-04-03 0 0.237 0.236 0.243 0.234 0.237 420,000 99,060 0.2359 0.055 0.054 0.056 0.054 0.055 1,826,046 0.0542 2.16%
2007-04-02 0 0.232 0.232 0.246 0.232 0.232 40,000 9,400 0.2350 0.053 0.053 0.057 0.053 0.053 173,909 0.0541 -3.33%
2007-03-30 0 0.240 0.240 0.241 0.240 0.241 1,332,000 320,142 0.2403 0.055 0.055 0.055 0.055 0.055 5,791,175 0.0553 -2.04%
2007-03-29 0 0.245 0.235 0.245 0.235 0.245 254,000 59,730 0.2352 0.056 0.054 0.056 0.054 0.056 1,104,323 0.0541 0.00%
2007-03-28 0 0.245 0.240 0.245 0.240 0.250 610,000 151,000 0.2475 0.056 0.055 0.056 0.055 0.058 2,652,115 0.0569 0.82%
2007-03-27 0 0.243 0.242 0.243 0.238 0.250 3,662,000 896,804 0.2449 0.056 0.056 0.056 0.055 0.058 15,921,384 0.0563 2.10%
2007-03-26 0 0.238 0.238 0.245 0.229 0.240 2,968,000 702,158 0.2366 0.055 0.055 0.056 0.053 0.055 12,904,060 0.0544 3.93%
2007-03-23 0 0.229 0.214 0.235 0.229 0.229 100,000 22,900 0.2290 0.053 0.049 0.054 0.053 0.053 434,773 0.0527 -0.43%
2007-03-22 0 0.230 0.208 0.240 0.213 0.230 50,000 11,160 0.2232 0.053 0.048 0.055 0.049 0.053 217,386 0.0513 7.98%
2007-03-21 0 0.213 0.212 0.230 0.213 0.213 100,000 21,300 0.2130 0.049 0.049 0.053 0.049 0.049 434,773 0.0490 -3.62%
2007-03-20 0 0.221 0.221 0.232 0.221 0.238 122,000 28,912 0.2370 0.051 0.051 0.053 0.051 0.055 530,423 0.0545 -3.91%
2007-03-19 0 0.230 0.224 0.235 0.218 0.235 478,000 107,910 0.2258 0.053 0.052 0.054 0.050 0.054 2,078,214 0.0519 5.02%
2007-03-16 0 0.219 0.205 0.219 0.219 0.219 120,000 26,280 0.2190 0.050 0.047 0.050 0.050 0.050 521,727 0.0504 5.29%
2007-03-15 0 0.208 0.208 0.229 0.207 0.207 100,000 20,700 0.2070 0.048 0.048 0.053 0.048 0.048 434,773 0.0476 -6.31%
2007-03-14 0 0.222 0.206 0.225 - - 69 15 0.2174 0.051 0.047 0.052 - - 300 0.0500 0.00%
2007-03-13 0 0.222 0.208 0.222 0.225 0.225 30,000 6,750 0.2250 0.051 0.048 0.051 0.052 0.052 130,432 0.0518 6.22%
2007-03-12 0 0.209 0.209 0.225 0.207 0.225 60,000 12,600 0.2100 0.048 0.048 0.052 0.048 0.052 260,864 0.0483 0.97%
2007-03-09 0 0.207 0.205 0.225 - - 0 0 - 0.048 0.047 0.052 - - 0 - 0.00%
2007-03-08 0 0.207 0.207 0.225 0.200 0.203 70,000 14,150 0.2021 0.048 0.048 0.052 0.046 0.047 304,341 0.0465 -2.82%
2007-03-07 0 0.213 0.205 0.213 0.200 0.224 310,000 66,720 0.2152 0.049 0.047 0.049 0.046 0.052 1,347,796 0.0495 -7.39%
2007-03-06 0 0.230 - 0.241 - - 0 0 - 0.053 - 0.055 - - 0 - 0.00%
2007-03-05 0 0.230 0.201 0.243 - - 0 0 - 0.053 0.046 0.056 - - 0 - 0.00%
2007-03-02 0 0.230 0.209 0.230 0.205 0.230 1,268,000 272,698 0.2151 0.053 0.048 0.053 0.047 0.053 5,512,920 0.0495 -3.36%
2007-03-01 0 0.238 0.215 0.238 0.225 0.240 114,000 25,680 0.2253 0.055 0.049 0.055 0.052 0.055 495,641 0.0518 1.28%
2007-02-28 0 0.235 0.216 0.235 - - 0 0 - 0.054 0.050 0.054 - - 0 - -0.42%
2007-02-27 0 0.236 0.230 0.236 0.230 0.236 460,000 107,544 0.2338 0.054 0.053 0.054 0.053 0.054 1,999,955 0.0538 3.96%
2007-02-26 0 0.227 0.227 0.238 0.226 0.226 90,000 20,340 0.2260 0.052 0.052 0.055 0.052 0.052 391,296 0.0520 -0.87%
2007-02-23 0 0.229 0.238 0.240 0.225 0.225 44,000 9,900 0.2250 0.053 0.055 0.055 0.052 0.052 191,300 0.0518 -4.18%
2007-02-22 0 0.239 0.232 0.239 0.232 0.239 152,000 35,278 0.2321 0.055 0.053 0.055 0.053 0.055 660,855 0.0534 3.02%
2007-02-21 0 0.232 0.232 0.243 0.232 0.236 200,000 46,800 0.2340 0.053 0.053 0.056 0.053 0.054 869,546 0.0538 -1.69%
2007-02-16 0 0.236 0.236 0.240 0.235 0.270 2,890,000 698,034 0.2415 0.054 0.054 0.055 0.054 0.062 12,564,937 0.0556 2.61%
2007-02-15 0 0.230 0.230 0.233 0.220 0.233 2,322,000 530,898 0.2286 0.053 0.053 0.054 0.051 0.054 10,095,427 0.0526 4.55%
2007-02-14 0 0.220 0.220 0.225 0.215 0.223 1,066,000 232,828 0.2184 0.051 0.051 0.052 0.049 0.051 4,634,679 0.0502 0.92%
2007-02-13 0 0.218 0.209 0.219 0.210 0.218 1,352,000 290,784 0.2151 0.050 0.048 0.050 0.048 0.050 5,878,130 0.0495 0.00%
2007-02-12 0 0.218 0.216 0.221 0.213 0.222 1,180,000 257,012 0.2178 0.050 0.050 0.051 0.049 0.051 5,130,320 0.0501 0.46%
2007-02-09 0 0.217 0.216 0.218 0.212 0.217 988,000 211,822 0.2144 0.050 0.050 0.050 0.049 0.050 4,295,556 0.0493 2.36%
2007-02-08 0 0.212 0.210 0.218 0.207 0.230 2,910,000 621,056 0.2134 0.049 0.048 0.050 0.048 0.053 12,651,891 0.0491 1.92%
2007-02-07 0 0.208 0.206 0.208 0.203 0.208 932,000 191,896 0.2059 0.048 0.047 0.048 0.047 0.048 4,052,083 0.0474 1.46%
2007-02-06 0 0.205 0.203 0.207 0.204 0.208 890,000 183,160 0.2058 0.047 0.047 0.048 0.047 0.048 3,869,479 0.0473 0.00%
2007-02-05 0 0.205 0.203 0.208 0.202 0.213 1,984,000 408,320 0.2058 0.047 0.047 0.048 0.046 0.049 8,625,894 0.0473 0.99%
2007-02-02 0 0.203 0.201 0.204 0.201 0.205 2,048,000 415,806 0.2030 0.047 0.046 0.047 0.046 0.047 8,904,149 0.0467 0.00%
2007-02-01 0 0.203 0.203 0.206 0.203 0.203 100,000 20,300 0.2030 0.047 0.047 0.047 0.047 0.047 434,773 0.0467 1.00%
2007-01-31 0 0.201 0.201 0.205 0.201 0.215 596,000 121,890 0.2045 0.046 0.046 0.047 0.046 0.049 2,591,246 0.0470 0.00%
2007-01-30 0 0.201 0.201 0.209 0.201 0.201 100,000 20,100 0.2010 0.046 0.046 0.048 0.046 0.046 434,773 0.0462 -1.47%
2007-01-29 0 0.204 0.204 0.209 0.200 0.203 202,000 40,608 0.2010 0.047 0.047 0.048 0.046 0.047 878,241 0.0462 0.00%
2007-01-26 0 0.204 0.204 0.205 0.202 0.204 446,000 90,696 0.2034 0.047 0.047 0.047 0.046 0.047 1,939,087 0.0468 0.00%
2007-01-25 0 0.204 0.202 0.207 0.204 0.209 170,000 35,180 0.2069 0.047 0.046 0.048 0.047 0.048 739,114 0.0476 -2.39%
2007-01-24 0 0.209 0.207 0.209 0.207 0.210 888,000 184,604 0.2079 0.048 0.048 0.048 0.048 0.048 3,860,783 0.0478 0.97%
2007-01-23 0 0.207 0.204 0.207 0.203 0.209 436,000 90,036 0.2065 0.048 0.047 0.048 0.047 0.048 1,895,610 0.0475 0.49%
2007-01-22 0 0.206 0.206 0.208 0.205 0.209 416,000 85,884 0.2065 0.047 0.047 0.048 0.047 0.048 1,808,655 0.0475 -1.44%
2007-01-19 0 0.209 0.205 0.209 0.205 0.209 220,000 45,880 0.2085 0.048 0.047 0.048 0.047 0.048 956,500 0.0480 -0.48%
2007-01-18 0 0.210 0.205 0.210 0.205 0.210 294,000 60,540 0.2059 0.048 0.047 0.048 0.047 0.048 1,278,232 0.0474 0.00%
2007-01-17 0 0.210 0.206 0.210 0.203 0.210 164,000 34,300 0.2091 0.048 0.047 0.048 0.047 0.048 713,028 0.0481 1.94%
2007-01-16 0 0.206 0.205 0.206 0.209 0.209 100,000 20,900 0.2090 0.047 0.047 0.047 0.048 0.048 434,773 0.0481 -1.44%
2007-01-15 0 0.209 0.206 0.209 0.207 0.211 686,000 143,086 0.2086 0.048 0.047 0.048 0.048 0.049 2,982,542 0.0480 0.00%
2007-01-12 0 0.209 0.207 0.210 0.206 0.210 316,000 65,642 0.2077 0.048 0.048 0.048 0.047 0.048 1,373,882 0.0478 -0.48%
2007-01-11 0 0.210 0.206 0.210 0.209 0.210 310,000 65,054 0.2099 0.048 0.047 0.048 0.048 0.048 1,347,796 0.0483 0.96%
2007-01-10 0 0.208 0.210 0.217 0.206 0.208 230,000 47,780 0.2077 0.048 0.048 0.050 0.047 0.048 999,978 0.0478 -0.95%
2007-01-09 0 0.210 0.208 0.215 0.209 0.210 600,000 125,952 0.2099 0.048 0.048 0.049 0.048 0.048 2,608,637 0.0483 0.00%
2007-01-08 0 0.210 0.210 0.217 0.210 0.210 240,000 50,400 0.2100 0.048 0.048 0.050 0.048 0.048 1,043,455 0.0483 -1.87%
2007-01-05 0 0.214 0.214 0.215 0.207 0.208 240,000 49,880 0.2078 0.049 0.049 0.049 0.048 0.048 1,043,455 0.0478 1.90%
2007-01-04 0 0.210 0.210 0.214 0.205 0.216 598,000 126,520 0.2116 0.048 0.048 0.049 0.047 0.050 2,599,942 0.0487 1.94%
2007-01-03 0 0.206 0.206 0.215 0.204 0.215 100,000 20,626 0.2063 0.047 0.047 0.049 0.047 0.049 434,773 0.0474 0.98%
2007-01-02 0 0.204 0.204 0.214 0.204 0.204 50,000 10,200 0.2040 0.047 0.047 0.049 0.047 0.047 217,386 0.0469 -4.23%
2006-12-29 0 0.213 0.213 0.215 0.204 0.215 132,000 27,260 0.2065 0.049 0.049 0.049 0.047 0.049 573,900 0.0475 -0.93%
2006-12-28 0 0.215 0.215 0.224 0.215 0.215 458,000 98,470 0.2150 0.049 0.049 0.052 0.049 0.049 1,991,260 0.0495 0.00%
2006-12-27 0 0.215 0.215 0.225 0.215 0.215 1,388,000 298,420 0.2150 0.049 0.049 0.052 0.049 0.049 6,034,648 0.0495 2.38%
2006-12-22 0 0.210 0.205 0.215 0.205 0.210 580,000 120,900 0.2084 0.048 0.047 0.049 0.047 0.048 2,521,683 0.0479 2.44%
2006-12-21 0 0.205 0.205 0.215 0.205 0.205 96,000 19,680 0.2050 0.047 0.047 0.049 0.047 0.047 417,382 0.0472 0.00%
2006-12-20 0 0.205 0.201 0.215 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
2006-12-19 0 0.205 0.205 0.218 0.205 0.205 60,000 12,300 0.2050 0.047 0.047 0.050 0.047 0.047 260,864 0.0472 -4.65%
2006-12-18 0 0.215 0.215 0.230 0.205 0.205 62,000 12,710 0.2050 0.049 0.049 0.053 0.047 0.047 269,559 0.0472 0.00%
2006-12-15 0 0.215 0.205 0.215 0.215 0.215 400,000 86,000 0.2150 0.049 0.047 0.049 0.049 0.049 1,739,092 0.0495 4.88%
2006-12-14 0 0.205 0.205 0.216 0.203 0.203 6,000 1,218 0.2030 0.047 0.047 0.050 0.047 0.047 26,086 0.0467 -5.96%
2006-12-13 0 0.218 0.218 0.220 0.204 0.204 50,000 10,200 0.2040 0.050 0.050 0.051 0.047 0.047 217,386 0.0469 0.46%
2006-12-12 0 0.217 0.205 0.217 - - 0 0 - 0.050 0.047 0.050 - - 0 - -1.36%
2006-12-11 0 0.220 0.203 0.220 0.220 0.220 100,000 22,000 0.2200 0.051 0.047 0.051 0.051 0.051 434,773 0.0506 0.00%
2006-12-08 0 0.220 0.220 - 0.203 0.210 106,000 22,218 0.2096 0.051 0.051 - 0.047 0.048 460,859 0.0482 4.76%
2006-12-07 0 0.210 0.207 0.210 - - 0 0 - 0.048 0.048 0.048 - - 0 - 0.00%
2006-12-06 0 0.210 0.210 0.217 - - 0 0 - 0.048 0.048 0.050 - - 0 - 0.00%
2006-12-05 0 0.210 0.210 0.217 0.210 0.215 82,000 17,290 0.2109 0.048 0.048 0.050 0.048 0.049 356,514 0.0485 0.00%
2006-12-04 0 0.210 0.210 0.219 0.210 0.212 360,000 75,760 0.2104 0.048 0.048 0.050 0.048 0.049 1,565,182 0.0484 0.00%
2006-12-01 0 0.210 0.208 0.210 0.205 0.210 56,000 11,730 0.2095 0.048 0.048 0.048 0.047 0.048 243,473 0.0482 0.00%
2006-11-30 0 0.210 0.208 0.218 - - 0 0 - 0.048 0.048 0.050 - - 0 - 0.00%
2006-11-29 0 0.210 0.208 0.220 0.210 0.210 166,000 34,860 0.2100 0.048 0.048 0.051 0.048 0.048 721,723 0.0483 0.00%
2006-11-28 0 0.210 0.203 0.210 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2006-11-27 0 0.210 0.203 0.210 0.200 0.210 286,000 59,012 0.2063 0.048 0.047 0.048 0.046 0.048 1,243,450 0.0475 0.00%
2006-11-24 0 0.210 0.210 0.218 0.203 0.210 1,184,000 248,250 0.2097 0.048 0.048 0.050 0.047 0.048 5,147,711 0.0482 3.45%
2006-11-23 0 0.203 0.203 0.219 0.203 0.203 50,000 10,150 0.2030 0.047 0.047 0.050 0.047 0.047 217,386 0.0467 -1.46%
2006-11-22 0 0.206 0.206 0.220 0.203 0.203 50,000 10,150 0.2030 0.047 0.047 0.051 0.047 0.047 217,386 0.0467 1.48%
2006-11-21 0 0.203 0.203 0.229 0.203 0.203 122,000 24,866 0.2038 0.047 0.047 0.053 0.047 0.047 530,423 0.0469 -5.58%
2006-11-20 0 0.215 0.203 0.215 - - 0 0 - 0.049 0.047 0.049 - - 0 - 0.00%
2006-11-17 0 0.215 0.202 0.235 0.215 0.215 20,000 4,300 0.2150 0.049 0.046 0.054 0.049 0.049 86,955 0.0495 -0.92%
2006-11-16 0 0.217 0.203 0.217 0.203 0.217 22,000 4,494 0.2043 0.050 0.047 0.050 0.047 0.050 95,650 0.0470 4.83%
2006-11-15 0 0.207 0.203 0.218 - - 0 0 - 0.048 0.047 0.050 - - 0 - 0.00%
2006-11-14 0 0.207 0.207 0.222 0.203 0.203 20,000 4,060 0.2030 0.048 0.048 0.051 0.047 0.047 86,955 0.0467 -1.43%
2006-11-13 0 0.210 0.204 0.218 - - 0 0 - 0.048 0.047 0.050 - - 0 - 0.00%
2006-11-10 0 0.210 0.210 0.225 0.205 0.205 22,000 4,570 0.2077 0.048 0.048 0.052 0.047 0.047 95,650 0.0478 0.00%
2006-11-09 0 0.210 0.210 0.227 0.204 0.209 360,000 74,310 0.2064 0.048 0.048 0.052 0.047 0.048 1,565,182 0.0475 0.00%
2006-11-08 0 0.210 0.210 0.218 0.207 0.218 290,000 62,780 0.2165 0.048 0.048 0.050 0.048 0.050 1,260,841 0.0498 -2.33%
2006-11-07 0 0.215 0.210 0.218 0.215 0.215 226,000 48,090 0.2128 0.049 0.048 0.050 0.049 0.049 982,587 0.0489 2.38%
2006-11-06 0 0.210 0.210 0.213 0.205 0.210 60,000 12,450 0.2075 0.048 0.048 0.049 0.047 0.048 260,864 0.0477 -2.33%
2006-11-03 0 0.215 0.210 0.215 0.210 0.215 220,000 47,200 0.2145 0.049 0.048 0.049 0.048 0.049 956,500 0.0493 1.42%
2006-11-02 0 0.212 0.212 - 0.212 0.212 44,000 9,328 0.2120 0.049 0.049 - 0.049 0.049 191,300 0.0488 0.95%
2006-11-01 0 0.210 0.210 0.220 0.207 0.220 248,000 52,672 0.2124 0.048 0.048 0.051 0.048 0.051 1,078,237 0.0489 2.44%
2006-10-31 0 0.205 0.200 0.210 - - 0 0 - 0.047 0.046 0.048 - - 0 - 0.00%
2006-10-27 0 0.205 0.205 0.214 0.201 0.205 202,000 41,010 0.2030 0.047 0.047 0.049 0.046 0.047 878,241 0.0467 1.99%
2006-10-26 0 0.201 0.201 0.214 0.201 0.201 26,000 5,226 0.2010 0.046 0.046 0.049 0.046 0.046 113,041 0.0462 -6.51%
2006-10-25 0 0.215 0.201 0.215 0.199 0.215 602,000 126,524 0.2102 0.049 0.046 0.049 0.046 0.049 2,617,333 0.0483 0.47%
2006-10-24 0 0.214 0.205 0.214 0.200 0.214 142,000 28,548 0.2010 0.049 0.047 0.049 0.046 0.049 617,378 0.0462 6.47%
2006-10-23 0 0.201 0.201 0.210 0.200 0.200 50,000 10,000 0.2000 0.046 0.046 0.048 0.046 0.046 217,386 0.0460 -3.83%
2006-10-20 0 0.209 0.209 0.213 0.204 0.207 680,000 139,940 0.2058 0.048 0.048 0.049 0.047 0.048 2,956,456 0.0473 -3.69%
2006-10-19 0 0.217 0.206 0.217 0.216 0.217 360,000 78,020 0.2167 0.050 0.047 0.050 0.050 0.050 1,565,182 0.0498 0.00%
2006-10-18 0 0.217 0.217 0.224 0.217 0.220 192,000 41,814 0.2178 0.050 0.050 0.052 0.050 0.051 834,764 0.0501 0.46%
2006-10-17 0 0.216 0.216 0.226 0.205 0.220 662,000 145,190 0.2193 0.050 0.050 0.052 0.047 0.051 2,878,197 0.0504 -4.42%
2006-10-16 0 0.226 0.220 0.226 0.202 0.226 700,000 151,084 0.2158 0.052 0.051 0.052 0.046 0.052 3,043,410 0.0496 -0.88%
2006-10-13 0 0.228 0.228 0.230 0.215 0.235 730,000 164,562 0.2254 0.052 0.052 0.053 0.049 0.054 3,173,842 0.0518 -2.98%
2006-10-12 0 0.235 0.231 0.245 - - 0 0 - 0.054 0.053 0.056 - - 0 - 0.00%
2006-10-11 0 0.235 0.230 0.240 0.227 0.235 150,000 34,850 0.2323 0.054 0.053 0.055 0.052 0.054 652,159 0.0534 3.52%
2006-10-10 0 0.227 0.227 0.245 0.226 0.226 210,000 47,460 0.2260 0.052 0.052 0.056 0.052 0.052 913,023 0.0520 -3.40%
2006-10-09 0 0.235 0.225 0.242 - - 0 0 - 0.054 0.052 0.056 - - 0 - 0.00%
2006-10-06 0 0.235 0.230 0.238 0.227 0.235 490,000 112,990 0.2306 0.054 0.053 0.055 0.052 0.054 2,130,387 0.0530 2.17%
2006-10-05 0 0.230 0.230 0.235 0.225 0.230 250,000 57,000 0.2280 0.053 0.053 0.054 0.052 0.053 1,086,932 0.0524 -2.13%
2006-10-04 0 0.235 0.230 0.255 0.225 0.235 158,000 36,830 0.2331 0.054 0.053 0.059 0.052 0.054 686,941 0.0536 0.00%
2006-10-03 0 0.235 0.230 0.235 0.235 0.235 174,000 40,890 0.2350 0.054 0.053 0.054 0.054 0.054 756,505 0.0541 -2.08%
2006-09-29 0 0.240 0.225 0.250 - - 0 0 - 0.055 0.052 0.058 - - 0 - 0.00%
2006-09-28 0 0.240 0.240 0.250 0.230 0.235 46,000 10,630 0.2311 0.055 0.055 0.058 0.053 0.054 199,996 0.0532 4.35%
2006-09-27 0 0.230 0.230 0.235 0.230 0.230 38,000 8,740 0.2300 0.053 0.053 0.054 0.053 0.053 165,214 0.0529 1.77%
2006-09-26 0 0.226 0.226 0.235 0.226 0.226 4,000 904 0.2260 0.052 0.052 0.054 0.052 0.052 17,391 0.0520 -0.88%
2006-09-25 0 0.228 0.224 0.235 - - 0 0 - 0.052 0.052 0.054 - - 0 - 0.00%
2006-09-22 0 0.228 0.228 0.235 0.221 0.226 40,000 8,940 0.2235 0.052 0.052 0.054 0.051 0.052 173,909 0.0514 -2.98%
2006-09-21 0 0.235 0.221 0.235 - - 0 0 - 0.054 0.051 0.054 - - 0 - 0.00%
2006-09-20 0 0.235 0.225 0.235 - - 0 0 - 0.054 0.052 0.054 - - 0 - 0.00%
2006-09-19 0 0.235 0.235 0.260 0.235 0.235 68,000 15,980 0.2350 0.054 0.054 0.060 0.054 0.054 295,646 0.0541 0.00%
2006-09-18 0 0.235 0.235 - 0.235 0.235 10,000 2,350 0.2350 0.054 0.054 - 0.054 0.054 43,477 0.0541 0.43%
2006-09-15 0 0.234 0.234 0.250 0.234 0.250 150,000 35,196 0.2346 0.054 0.054 0.058 0.054 0.058 652,159 0.0540 0.86%
2006-09-14 0 0.232 0.232 0.250 - - 0 0 - 0.053 0.053 0.058 - - 0 - 0.00%
2006-09-13 0 0.232 0.232 0.248 0.232 0.232 50,000 11,600 0.2320 0.053 0.053 0.057 0.053 0.053 217,386 0.0534 -5.31%
2006-09-12 0 0.245 0.226 0.249 - - 0 0 - 0.056 0.052 0.057 - - 0 - 0.00%
2006-09-11 0 0.245 0.230 0.250 - - 0 0 - 0.056 0.053 0.058 - - 0 - 0.00%
2006-09-08 0 0.245 0.235 0.239 - - 0 0 - 0.056 0.054 0.055 - - 0 - 0.00%
2006-09-07 0 0.245 0.232 0.245 0.245 0.245 60,000 14,700 0.2450 0.056 0.053 0.056 0.056 0.056 260,864 0.0564 2.08%
2006-09-06 0 0.240 0.238 0.243 0.232 0.240 120,000 28,350 0.2363 0.055 0.055 0.056 0.053 0.055 521,727 0.0543 1.27%
2006-09-05 0 0.237 0.235 0.240 - - 0 0 - 0.055 0.054 0.055 - - 0 - 0.00%
2006-09-04 0 0.237 0.235 0.240 0.231 0.237 1,430,000 333,902 0.2335 0.055 0.054 0.055 0.053 0.055 6,217,252 0.0537 0.85%
2006-09-01 0 0.235 0.235 0.245 0.235 0.235 200,000 47,000 0.2350 0.054 0.054 0.056 0.054 0.054 869,546 0.0541 -5.24%
2006-08-31 0 0.248 0.235 0.248 0.235 0.248 52,000 12,246 0.2355 0.057 0.054 0.057 0.054 0.057 226,082 0.0542 5.53%
2006-08-30 0 0.235 0.230 0.248 - - 0 0 - 0.054 0.053 0.057 - - 0 - 0.00%
2006-08-29 0 0.235 0.230 0.250 0.235 0.235 100,000 23,500 0.2350 0.054 0.053 0.058 0.054 0.054 434,773 0.0541 0.00%
2006-08-28 0 0.235 0.233 0.245 0.230 0.235 450,000 105,600 0.2347 0.054 0.054 0.056 0.053 0.054 1,956,478 0.0540 2.17%
2006-08-25 0 0.230 0.229 0.235 0.230 0.234 80,000 18,640 0.2330 0.053 0.053 0.054 0.053 0.054 347,818 0.0536 0.00%
2006-08-24 0 0.230 0.229 0.243 - - 0 0 - 0.053 0.053 0.056 - - 0 - 0.00%
2006-08-23 0 0.230 0.228 0.245 0.230 0.230 200,000 46,000 0.2300 0.053 0.052 0.056 0.053 0.053 869,546 0.0529 0.00%
2006-08-22 0 0.230 0.228 0.243 - - 0 0 - 0.053 0.052 0.056 - - 0 - 0.00%
2006-08-21 0 0.230 0.225 0.245 0.230 0.230 100,000 23,000 0.2300 0.053 0.052 0.056 0.053 0.053 434,773 0.0529 0.00%
2006-08-18 0 0.230 0.230 0.235 0.224 0.226 150,000 33,800 0.2253 0.053 0.053 0.054 0.052 0.052 652,159 0.0518 -2.13%
2006-08-17 0 0.235 0.222 0.250 - - 0 0 - 0.054 0.051 0.058 - - 0 - 0.00%
2006-08-16 0 0.235 0.225 0.260 - - 0 0 - 0.054 0.052 0.060 - - 0 - 0.00%
2006-08-15 0 0.235 0.231 0.240 0.235 0.235 190,000 44,650 0.2350 0.054 0.053 0.055 0.054 0.054 826,069 0.0541 -2.08%
2006-08-14 0 0.240 0.221 0.240 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2006-08-11 0 0.240 0.221 0.245 - - 0 0 - 0.055 0.051 0.056 - - 0 - 0.00%
2006-08-10 0 0.240 0.225 0.240 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
2006-08-09 0 0.240 0.229 0.230 0.229 0.240 20,000 4,690 0.2345 0.055 0.053 0.053 0.053 0.055 86,955 0.0539 4.35%
2006-08-08 0 0.230 0.228 0.240 0.230 0.230 62,000 14,260 0.2300 0.053 0.052 0.055 0.053 0.053 269,559 0.0529 0.00%
2006-08-07 0 0.230 0.224 0.245 0.230 0.230 200,000 46,000 0.2300 0.053 0.052 0.056 0.053 0.053 869,546 0.0529 -4.17%
2006-08-04 0 0.240 0.240 0.245 0.240 0.240 320,000 76,800 0.2400 0.055 0.055 0.056 0.055 0.055 1,391,273 0.0552 0.00%
2006-08-03 0 0.240 0.240 0.245 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2006-08-02 0 0.240 0.240 0.249 0.240 0.240 324,000 77,760 0.2400 0.055 0.055 0.057 0.055 0.055 1,408,664 0.0552 0.00%
2006-08-01 0 0.240 0.240 0.245 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2006-07-31 0 0.240 0.240 0.245 0.240 0.240 270,000 65,100 0.2411 0.055 0.055 0.056 0.055 0.055 1,173,887 0.0555 0.00%
2006-07-28 0 0.240 0.240 0.244 0.240 0.240 470,000 112,800 0.2400 0.055 0.055 0.056 0.055 0.055 2,043,433 0.0552 0.00%
2006-07-27 0 0.240 0.239 0.245 0.239 0.240 740,000 177,460 0.2398 0.055 0.055 0.056 0.055 0.055 3,217,319 0.0552 0.42%
2006-07-26 0 0.239 0.237 0.239 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2006-07-25 0 0.239 0.222 0.239 - - 0 0 - 0.055 0.051 0.055 - - 0 - 0.00%
2006-07-24 0 0.239 0.228 0.239 - - 0 0 - 0.055 0.052 0.055 - - 0 - 0.00%
2006-07-21 0 0.239 0.239 0.243 0.239 0.239 30,000 7,170 0.2390 0.055 0.055 0.056 0.055 0.055 130,432 0.0550 0.42%
2006-07-20 0 0.238 0.238 0.244 0.238 0.238 100,000 23,800 0.2380 0.055 0.055 0.056 0.055 0.055 434,773 0.0547 -0.83%
2006-07-19 0 0.240 0.238 0.245 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2006-07-18 0 0.240 0.240 0.245 0.240 0.240 338,000 81,120 0.2400 0.055 0.055 0.056 0.055 0.055 1,469,532 0.0552 0.84%
2006-07-17 0 0.238 0.238 0.245 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2006-07-14 0 0.238 0.238 0.245 0.238 0.238 200,000 47,600 0.2380 0.055 0.055 0.056 0.055 0.055 869,546 0.0547 0.00%
2006-07-13 0 0.238 0.238 0.247 0.238 0.238 120,000 28,560 0.2380 0.055 0.055 0.057 0.055 0.055 521,727 0.0547 -0.42%
2006-07-12 0 0.239 0.239 0.247 - - 40,000 9,520 0.2380 0.055 0.055 0.057 - - 173,909 0.0547 0.42%
2006-07-11 0 0.238 0.238 0.248 - - 0 0 - 0.055 0.055 0.057 - - 0 - 1.71%
2006-07-10 0 0.234 0.234 0.248 0.233 0.233 20,000 4,660 0.2330 0.054 0.054 0.057 0.054 0.054 86,955 0.0536 -2.50%
2006-07-07 0 0.240 0.236 0.240 0.235 0.240 94,000 22,110 0.2352 0.055 0.054 0.055 0.054 0.055 408,687 0.0541 0.00%
2006-07-06 0 0.240 0.240 0.247 - - 0 0 - 0.055 0.055 0.057 - - 0 - 1.27%
2006-07-05 0 0.237 0.237 0.248 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.85%
2006-07-04 0 0.235 0.235 0.249 - - 0 0 - 0.054 0.054 0.057 - - 0 - 0.43%
2006-07-03 0 0.234 0.234 0.247 0.232 0.234 90,000 21,000 0.2333 0.054 0.054 0.057 0.053 0.054 391,296 0.0537 0.43%
2006-06-30 0 0.233 0.233 0.255 0.232 0.236 98,000 22,860 0.2333 0.054 0.054 0.059 0.053 0.054 426,077 0.0537 -8.63%
2006-06-29 0 0.255 0.240 0.255 0.230 0.260 208,000 53,040 0.2550 0.059 0.055 0.059 0.053 0.060 904,328 0.0587 10.87%
2006-06-28 0 0.230 0.230 0.235 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2006-06-27 0 0.230 0.230 0.235 0.230 0.230 10,000 2,300 0.2300 0.053 0.053 0.054 0.053 0.053 43,477 0.0529 -2.13%
2006-06-26 0 0.235 0.225 0.249 - - 0 0 - 0.054 0.052 0.057 - - 0 - 0.00%
2006-06-23 0 0.235 0.226 0.249 - - 0 0 - 0.054 0.052 0.057 - - 0 - 0.00%
2006-06-22 0 0.235 0.235 0.250 - - 0 0 - 0.054 0.054 0.058 - - 0 - 0.00%
2006-06-21 0 0.235 0.235 0.245 - - 0 0 - 0.054 0.054 0.056 - - 0 - 0.00%
2006-06-20 0 0.235 0.235 0.245 0.235 0.235 300,000 70,500 0.2350 0.054 0.054 0.056 0.054 0.054 1,304,319 0.0541 0.00%
2006-06-19 0 0.235 0.235 0.245 - - 0 0 - 0.054 0.054 0.056 - - 0 - 0.00%
2006-06-16 0 0.235 0.235 0.248 0.231 0.240 132,000 31,392 0.2378 0.054 0.054 0.057 0.053 0.055 573,900 0.0547 -2.08%
2006-06-15 0 0.240 0.240 0.250 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
2006-06-14 0 0.240 0.240 0.249 0.240 0.240 580,000 139,200 0.2400 0.055 0.055 0.057 0.055 0.055 2,521,683 0.0552 0.00%
2006-06-13 0 0.240 0.240 0.250 0.240 0.240 380,000 91,200 0.2400 0.055 0.055 0.058 0.055 0.055 1,652,137 0.0552 0.00%
2006-06-12 0 0.240 0.240 0.250 0.240 0.243 102,000 24,656 0.2417 0.055 0.055 0.058 0.055 0.056 443,468 0.0556 -1.64%
2006-06-09 0 0.244 0.243 0.245 - - 0 0 - 0.056 0.056 0.056 - - 0 - 0.00%
2006-06-08 0 0.244 0.242 0.244 0.244 0.245 420,000 102,780 0.2447 0.056 0.056 0.056 0.056 0.056 1,826,046 0.0563 1.24%
2006-06-07 0 0.241 0.241 0.250 0.241 0.241 50,000 12,050 0.2410 0.055 0.055 0.058 0.055 0.055 217,386 0.0554 0.00%
2006-06-06 0 0.241 0.241 0.250 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
2006-06-05 0 0.241 0.241 0.250 0.241 0.241 120,000 28,920 0.2410 0.055 0.055 0.058 0.055 0.055 521,727 0.0554 -3.60%
2006-06-02 0 0.250 0.241 0.260 0.241 0.250 220,000 54,820 0.2492 0.058 0.055 0.060 0.055 0.058 956,500 0.0573 2.04%
2006-06-01 0 0.245 0.245 0.260 0.240 0.240 40,000 9,600 0.2400 0.056 0.056 0.060 0.055 0.055 173,909 0.0552 0.00%
2006-05-30 0 0.245 0.245 0.260 - - 0 0 - 0.056 0.056 0.060 - - 0 - 0.00%
2006-05-29 0 0.245 0.245 0.255 0.245 0.245 130,000 31,850 0.2450 0.056 0.056 0.059 0.056 0.056 565,205 0.0564 1.24%
2006-05-26 0 0.242 0.240 0.260 - - 0 0 - 0.056 0.055 0.060 - - 0 - 0.00%
2006-05-25 0 0.242 0.240 0.265 - - 0 0 - 0.056 0.055 0.061 - - 0 - 0.00%
2006-05-24 0 0.242 0.242 0.260 0.240 0.242 84,000 20,260 0.2412 0.056 0.056 0.060 0.055 0.056 365,209 0.0555 0.83%
2006-05-23 0 0.240 0.240 0.250 0.240 0.243 278,000 67,090 0.2413 0.055 0.055 0.058 0.055 0.056 1,208,669 0.0555 -4.00%
2006-05-22 0 0.250 0.245 0.255 - - 0 0 - 0.058 0.056 0.059 - - 0 - 0.00%
2006-05-19 0 0.250 0.245 0.255 0.250 0.250 30,000 7,500 0.2500 0.058 0.056 0.059 0.058 0.058 130,432 0.0575 0.00%
2006-05-18 0 0.250 0.250 0.255 0.246 0.246 50,000 12,300 0.2460 0.058 0.058 0.059 0.057 0.057 217,386 0.0566 0.00%
2006-05-17 0 0.250 0.247 0.260 - - 0 0 - 0.058 0.057 0.060 - - 0 - 0.00%
2006-05-16 0 0.250 0.250 0.260 0.250 0.250 160,000 40,000 0.2500 0.058 0.058 0.060 0.058 0.058 695,637 0.0575 0.00%
2006-05-15 0 0.250 0.250 0.260 - - 0 0 - 0.058 0.058 0.060 - - 0 - 0.00%
2006-05-12 0 0.250 0.250 0.265 0.250 0.250 18,000 4,500 0.2500 0.058 0.058 0.061 0.058 0.058 78,259 0.0575 -3.85%
2006-05-11 0 0.260 0.255 0.270 0.255 0.260 608,000 157,890 0.2597 0.060 0.059 0.062 0.059 0.060 2,643,419 0.0597 0.00%
2006-05-10 0 0.260 0.260 0.270 0.250 0.260 430,000 110,500 0.2570 0.060 0.060 0.062 0.058 0.060 1,869,523 0.0591 4.00%
2006-05-09 0 0.250 0.250 0.260 0.245 0.250 340,000 84,340 0.2481 0.058 0.058 0.060 0.056 0.058 1,478,228 0.0571 0.00%
2006-05-08 0 0.250 0.250 0.270 0.250 0.250 20,000 5,000 0.2500 0.058 0.058 0.062 0.058 0.058 86,955 0.0575 0.00%
2006-05-04 0 0.250 0.250 0.270 0.250 0.250 80,000 20,000 0.2500 0.058 0.058 0.062 0.058 0.058 347,818 0.0575 0.00%
2006-05-03 0 0.250 0.250 0.270 0.250 0.250 36,000 9,000 0.2500 0.058 0.058 0.062 0.058 0.058 156,518 0.0575 -3.85%
2006-05-02 0 0.260 0.250 0.260 0.260 0.260 24,000 6,240 0.2600 0.060 0.058 0.060 0.060 0.060 104,345 0.0598 0.00%
2006-04-28 0 0.260 0.260 0.270 0.260 0.260 120,000 31,200 0.2600 0.060 0.060 0.062 0.060 0.060 521,727 0.0598 0.00%
2006-04-27 0 0.260 0.260 0.270 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
2006-04-26 0 0.260 0.260 0.270 - - 0 0 - 0.060 0.060 0.062 - - 0 - 0.00%
2006-04-25 0 0.260 0.260 0.270 0.260 0.265 406,000 106,560 0.2625 0.060 0.060 0.062 0.060 0.061 1,765,178 0.0604 -3.70%
2006-04-24 0 0.270 0.265 0.275 0.270 0.270 522,000 140,940 0.2700 0.062 0.061 0.063 0.062 0.062 2,269,515 0.0621 0.00%
2006-04-21 0 0.270 0.260 0.275 0.260 0.270 550,000 148,400 0.2698 0.062 0.060 0.063 0.060 0.062 2,391,251 0.0621 0.00%
2006-04-20 0 0.270 0.270 0.275 0.260 0.270 1,416,000 379,320 0.2679 0.062 0.062 0.063 0.060 0.062 6,156,384 0.0616 3.85%
2006-04-19 0 0.260 0.260 0.270 0.260 0.270 1,732,000 461,720 0.2666 0.060 0.060 0.062 0.060 0.062 7,530,267 0.0613 -3.70%
2006-04-18 0 0.270 0.265 0.270 0.255 0.270 1,304,000 350,780 0.2690 0.062 0.061 0.062 0.059 0.062 5,669,439 0.0619 3.85%
2006-04-13 0 0.260 0.260 0.265 0.250 0.270 1,880,000 489,810 0.2605 0.060 0.060 0.061 0.058 0.062 8,173,730 0.0599 4.00%
2006-04-12 0 0.250 0.250 0.265 0.250 0.250 1,300,000 325,000 0.2500 0.058 0.058 0.061 0.058 0.058 5,652,048 0.0575 0.00%
2006-04-11 0 0.250 0.250 0.255 0.247 0.250 902,000 225,716 0.2502 0.058 0.058 0.059 0.057 0.058 3,921,652 0.0576 0.00%
2006-04-10 0 0.250 0.244 0.250 0.241 0.250 610,000 149,248 0.2447 0.058 0.056 0.058 0.055 0.058 2,652,115 0.0563 2.04%
2006-04-07 0 0.245 0.245 0.250 0.242 0.243 128,000 31,620 0.2470 0.056 0.056 0.058 0.056 0.056 556,509 0.0568 1.24%
2006-04-06 0 0.242 0.242 0.255 0.242 0.242 120,000 29,040 0.2420 0.056 0.056 0.059 0.056 0.056 521,727 0.0557 0.41%
2006-04-04 0 0.241 0.241 0.250 0.241 0.241 70,000 16,870 0.2410 0.055 0.055 0.058 0.055 0.055 304,341 0.0554 0.00%
2006-04-03 0 0.241 0.241 0.248 0.240 0.245 1,250,000 300,088 0.2401 0.055 0.055 0.057 0.055 0.056 5,434,661 0.0552 0.42%
2006-03-31 0 0.240 0.240 0.260 0.240 0.241 110,000 26,440 0.2404 0.055 0.055 0.060 0.055 0.055 478,250 0.0553 -0.41%
2006-03-30 0 0.241 0.240 0.250 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
2006-03-29 0 0.241 0.240 0.250 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
2006-03-28 0 0.241 0.241 0.250 0.241 0.241 28,000 6,748 0.2410 0.055 0.055 0.058 0.055 0.055 121,736 0.0554 0.42%
2006-03-27 0 0.240 0.239 0.243 0.240 0.243 420,000 102,000 0.2429 0.055 0.055 0.056 0.055 0.056 1,826,046 0.0559 0.00%
2006-03-24 0 0.240 0.240 0.245 0.240 0.245 3,726,000 897,240 0.2408 0.055 0.055 0.056 0.055 0.056 16,199,638 0.0554 -4.00%
2006-03-23 0 0.250 0.240 0.250 0.230 0.250 580,000 136,200 0.2348 0.058 0.055 0.058 0.053 0.058 2,521,683 0.0540 -3.85%
2006-03-22 0 0.260 0.250 0.260 0.260 0.270 810,000 214,380 0.2647 0.060 0.058 0.060 0.060 0.062 3,521,660 0.0609 -7.14%
2006-03-21 0 0.280 0.270 0.290 0.250 0.280 1,276,000 340,590 0.2669 0.064 0.062 0.067 0.058 0.064 5,547,702 0.0614 12.00%
2006-03-20 0 0.250 0.250 0.260 0.250 0.250 100,000 25,000 0.2500 0.058 0.058 0.060 0.058 0.058 434,773 0.0575 -3.85%
2006-03-17 0 0.260 0.250 0.260 0.260 0.260 244,000 63,440 0.2600 0.060 0.058 0.060 0.060 0.060 1,060,846 0.0598 0.00%
2006-03-16 0 0.260 0.250 0.260 - - 0 0 - 0.060 0.058 0.060 - - 0 - 0.00%
2006-03-15 0 0.260 0.255 0.270 0.260 0.260 70,000 18,200 0.2600 0.060 0.059 0.062 0.060 0.060 304,341 0.0598 -1.89%
2006-03-14 0 0.265 0.255 0.265 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
2006-03-13 0 0.265 0.250 0.265 0.255 0.265 1,000,000 263,850 0.2639 0.061 0.058 0.061 0.059 0.061 4,347,729 0.0607 8.16%
2006-03-10 0 0.245 0.244 0.275 - - 0 0 - 0.056 0.056 0.063 - - 0 - 0.00%
2006-03-09 0 0.245 0.245 0.255 0.245 0.245 506,000 123,970 0.2450 0.056 0.056 0.059 0.056 0.056 2,199,951 0.0564 0.00%
2006-03-08 0 0.245 0.245 0.265 0.245 0.245 40,000 9,800 0.2450 0.056 0.056 0.061 0.056 0.056 173,909 0.0564 -2.00%
2006-03-07 0 0.250 0.245 0.255 0.245 0.250 280,000 69,500 0.2482 0.058 0.056 0.059 0.056 0.058 1,217,364 0.0571 0.00%
2006-03-06 0 0.250 0.250 0.255 0.250 0.250 80,000 20,000 0.2500 0.058 0.058 0.059 0.058 0.058 347,818 0.0575 -1.96%
2006-03-03 0 0.255 0.250 0.255 0.255 0.255 300,000 76,500 0.2550 0.059 0.058 0.059 0.059 0.059 1,304,319 0.0587 0.00%
2006-03-02 0 0.255 0.250 0.255 0.250 0.255 246,000 62,500 0.2541 0.059 0.058 0.059 0.058 0.059 1,069,541 0.0584 -1.92%
2006-03-01 0 0.260 0.250 0.265 - - 0 0 - 0.060 0.058 0.061 - - 0 - 0.00%
2006-02-28 0 0.260 0.250 0.265 - - 0 0 - 0.060 0.058 0.061 - - 0 - 0.00%
2006-02-27 0 0.260 0.250 0.260 0.255 0.260 92,000 23,670 0.2573 0.060 0.058 0.060 0.059 0.060 399,991 0.0592 1.96%
2006-02-24 0 0.255 0.255 0.265 0.255 0.255 120,000 30,600 0.2550 0.059 0.059 0.061 0.059 0.059 521,727 0.0587 -1.92%
2006-02-23 0 0.260 0.255 0.265 0.260 0.260 270,000 70,200 0.2600 0.060 0.059 0.061 0.060 0.060 1,173,887 0.0598 0.00%
2006-02-22 0 0.260 0.260 0.265 0.260 0.270 610,000 159,100 0.2608 0.060 0.060 0.061 0.060 0.062 2,652,115 0.0600 -1.89%
2006-02-21 0 0.265 0.255 0.265 0.260 0.265 950,000 249,250 0.2624 0.061 0.059 0.061 0.060 0.061 4,130,343 0.0603 0.00%
2006-02-20 0 0.265 0.260 0.270 0.250 0.265 1,204,000 315,910 0.2624 0.061 0.060 0.062 0.058 0.061 5,234,666 0.0603 3.92%
2006-02-17 0 0.255 0.246 0.260 0.248 0.255 120,000 29,970 0.2498 0.059 0.057 0.060 0.057 0.059 521,727 0.0574 2.82%
2006-02-16 0 0.248 0.247 0.260 0.248 0.248 200,000 49,600 0.2480 0.057 0.057 0.060 0.057 0.057 869,546 0.0570 -2.75%
2006-02-15 0 0.255 0.250 0.260 0.250 0.255 120,000 30,500 0.2542 0.059 0.058 0.060 0.058 0.059 521,727 0.0585 2.00%
2006-02-14 0 0.250 0.250 0.260 0.250 0.255 300,000 75,500 0.2517 0.058 0.058 0.060 0.058 0.059 1,304,319 0.0579 -5.66%
2006-02-13 0 0.265 0.255 0.265 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
2006-02-10 0 0.265 0.255 0.265 0.260 0.265 250,000 65,050 0.2602 0.061 0.059 0.061 0.060 0.061 1,086,932 0.0598 3.92%
2006-02-09 0 0.255 0.255 0.265 0.255 0.255 190,000 48,450 0.2550 0.059 0.059 0.061 0.059 0.059 826,069 0.0587 -1.92%
2006-02-08 0 0.260 0.260 0.270 0.260 0.260 150,000 39,000 0.2600 0.060 0.060 0.062 0.060 0.060 652,159 0.0598 0.00%
2006-02-07 0 0.260 0.255 0.270 0.260 0.260 80,000 20,800 0.2600 0.060 0.059 0.062 0.060 0.060 347,818 0.0598 -1.89%
2006-02-06 0 0.265 0.265 0.270 0.255 0.265 510,000 135,050 0.2648 0.061 0.061 0.062 0.059 0.061 2,217,342 0.0609 0.00%
2006-02-03 0 0.265 0.260 0.265 0.260 0.265 544,000 141,840 0.2607 0.061 0.060 0.061 0.060 0.061 2,365,165 0.0600 1.92%
2006-02-02 0 0.260 0.255 0.260 0.255 0.260 520,000 134,700 0.2590 0.060 0.059 0.060 0.059 0.060 2,260,819 0.0596 4.00%
2006-02-01 0 0.250 0.250 0.260 0.250 0.250 20,000 5,000 0.2500 0.058 0.058 0.060 0.058 0.058 86,955 0.0575 0.00%
2006-01-27 0 0.250 0.250 0.260 0.250 0.260 450,000 115,650 0.2570 0.058 0.058 0.060 0.058 0.060 1,956,478 0.0591 -3.85%
2006-01-26 0 0.260 0.255 0.260 0.260 0.260 630,000 163,800 0.2600 0.060 0.059 0.060 0.060 0.060 2,739,069 0.0598 1.96%
2006-01-25 0 0.255 0.255 0.260 0.250 0.260 330,000 84,500 0.2561 0.059 0.059 0.060 0.058 0.060 1,434,751 0.0589 0.00%
2006-01-24 0 0.255 0.255 0.260 0.255 0.260 696,000 179,070 0.2573 0.059 0.059 0.060 0.059 0.060 3,026,019 0.0592 -1.92%
2006-01-23 0 0.260 0.255 0.265 0.238 0.265 1,170,000 302,080 0.2582 0.060 0.059 0.061 0.055 0.061 5,086,843 0.0594 6.12%
2006-01-20 0 0.245 0.245 0.250 0.240 0.248 180,000 44,006 0.2445 0.056 0.056 0.058 0.055 0.057 782,591 0.0562 -2.00%
2006-01-19 0 0.250 0.250 0.255 0.236 0.250 440,000 109,026 0.2478 0.058 0.058 0.059 0.054 0.058 1,913,001 0.0570 6.38%
2006-01-18 0 0.235 0.235 0.247 0.233 0.235 72,000 16,832 0.2338 0.054 0.054 0.057 0.054 0.054 313,036 0.0538 0.86%
2006-01-17 0 0.233 0.233 0.245 0.233 0.240 68,000 16,194 0.2381 0.054 0.054 0.056 0.054 0.055 295,646 0.0548 -2.92%
2006-01-16 0 0.240 0.239 0.246 0.240 0.240 100,000 24,000 0.2400 0.055 0.055 0.057 0.055 0.055 434,773 0.0552 0.42%
2006-01-13 0 0.239 0.242 0.246 0.235 0.239 284,000 67,396 0.2373 0.055 0.056 0.057 0.054 0.055 1,234,755 0.0546 1.70%
2006-01-12 0 0.235 0.233 0.243 - - 0 0 - 0.054 0.054 0.056 - - 0 - 0.00%
2006-01-11 0 0.235 0.235 0.242 0.233 0.233 114,000 26,562 0.2330 0.054 0.054 0.056 0.054 0.054 495,641 0.0536 -4.86%
2006-01-10 0 0.247 0.233 0.247 0.250 0.250 2,000 500 0.2500 0.057 0.054 0.057 0.058 0.058 8,695 0.0575 5.11%
2006-01-09 0 0.235 0.235 0.249 0.234 0.242 402,000 95,410 0.2373 0.054 0.054 0.057 0.054 0.056 1,747,787 0.0546 -1.67%
2006-01-06 0 0.239 0.233 0.239 0.235 0.239 250,000 59,350 0.2374 0.055 0.054 0.055 0.054 0.055 1,086,932 0.0546 1.70%
2006-01-05 0 0.235 0.235 0.239 0.230 0.230 100,000 23,000 0.2300 0.054 0.054 0.055 0.053 0.053 434,773 0.0529 -2.08%
2006-01-04 0 0.240 0.230 0.250 - - 0 0 - 0.055 0.053 0.058 - - 0 - 0.00%
2006-01-03 0 0.240 0.230 0.250 - - 100,000 23,000 0.2300 0.055 0.053 0.058 - - 434,773 0.0529 0.00%
2005-12-30 0 0.240 0.230 0.250 0.240 0.250 100,000 24,300 0.2430 0.055 0.053 0.058 0.055 0.058 434,773 0.0559 4.35%
2005-12-29 0 0.230 0.230 0.250 - - 0 0 - 0.053 0.053 0.058 - - 0 - 0.00%
2005-12-28 0 0.230 0.230 0.250 0.230 0.230 462,000 106,260 0.2300 0.053 0.053 0.058 0.053 0.053 2,008,651 0.0529 1.77%
2005-12-23 0 0.226 0.226 0.235 0.226 0.226 20,000 4,520 0.2260 0.052 0.052 0.054 0.052 0.052 86,955 0.0520 -1.74%
2005-12-22 0 0.230 0.226 0.235 - - 0 0 - 0.053 0.052 0.054 - - 0 - 0.00%
2005-12-21 0 0.230 0.230 0.235 - - 0 0 - 0.053 0.053 0.054 - - 0 - 0.00%
2005-12-20 0 0.230 0.230 0.235 0.230 0.230 266,000 61,180 0.2300 0.053 0.053 0.054 0.053 0.053 1,156,496 0.0529 -2.13%
2005-12-19 0 0.235 0.232 0.235 0.230 0.235 250,000 58,700 0.2348 0.054 0.053 0.054 0.053 0.054 1,086,932 0.0540 0.00%
2005-12-16 0 0.235 0.225 0.240 0.235 0.235 300,000 70,500 0.2350 0.054 0.052 0.055 0.054 0.054 1,304,319 0.0541 -0.84%
2005-12-15 0 0.237 0.237 0.249 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.42%
2005-12-14 0 0.236 0.236 0.250 0.236 0.236 2,000 472 0.2360 0.054 0.054 0.058 0.054 0.054 8,695 0.0543 1.29%
2005-12-13 0 0.233 0.231 0.250 - - 0 0 - 0.054 0.053 0.058 - - 0 - 0.00%
2005-12-12 0 0.233 0.231 0.248 - - 0 0 - 0.054 0.053 0.057 - - 0 - 0.00%
2005-12-09 0 0.233 0.232 0.235 - - 0 0 - 0.054 0.053 0.054 - - 0 - 0.00%
2005-12-08 0 0.233 0.231 0.240 - - 0 0 - 0.054 0.053 0.055 - - 0 - 0.00%
2005-12-07 0 0.233 0.233 0.240 0.228 0.231 50,000 11,490 0.2298 0.054 0.054 0.055 0.052 0.053 217,386 0.0529 -2.92%
2005-12-06 0 0.240 0.230 0.240 - - 0 0 - 0.055 0.053 0.055 - - 0 - 0.00%
2005-12-05 0 0.240 0.234 0.250 - - 0 0 - 0.055 0.054 0.058 - - 0 - 0.00%
2005-12-02 0 0.240 0.236 0.245 0.240 0.240 180,000 43,200 0.2400 0.055 0.054 0.056 0.055 0.055 782,591 0.0552 2.56%
2005-12-01 0 0.234 0.234 0.241 0.234 0.234 220,000 51,480 0.2340 0.054 0.054 0.055 0.054 0.054 956,500 0.0538 -2.09%
2005-11-30 0 0.239 0.237 0.240 - - 0 0 - 0.055 0.055 0.055 - - 0 - 0.00%
2005-11-29 0 0.239 0.239 0.245 - - 0 0 - 0.055 0.055 0.056 - - 0 - 0.00%
2005-11-28 0 0.239 0.239 0.245 - - 40,000 9,480 0.2370 0.055 0.055 0.056 - - 173,909 0.0545 3.02%
2005-11-25 0 0.232 0.232 0.240 0.232 0.232 50,000 11,600 0.2320 0.053 0.053 0.055 0.053 0.053 217,386 0.0534 -3.33%
2005-11-24 0 0.240 0.230 0.240 0.230 0.240 204,000 46,960 0.2302 0.055 0.053 0.055 0.053 0.055 886,937 0.0529 0.00%
2005-11-23 0 0.240 0.235 0.240 0.235 0.240 126,000 30,230 0.2399 0.055 0.054 0.055 0.054 0.055 547,814 0.0552 0.00%
2005-11-22 0 0.240 0.237 0.248 - - 0 0 - 0.055 0.055 0.057 - - 0 - 0.00%
2005-11-21 0 0.240 0.238 0.250 - - 0 0 - 0.055 0.055 0.058 - - 0 - 0.00%
2005-11-18 0 0.240 0.240 0.247 0.240 0.247 306,000 74,490 0.2434 0.055 0.055 0.057 0.055 0.057 1,330,405 0.0560 -2.04%
2005-11-17 0 0.245 0.230 0.245 0.230 0.250 58,000 13,480 0.2324 0.056 0.053 0.056 0.053 0.058 252,168 0.0535 2.08%
2005-11-16 0 0.240 0.230 0.250 - - 0 0 - 0.055 0.053 0.058 - - 0 - 0.00%
2005-11-15 0 0.240 0.225 0.245 - - 0 0 - 0.055 0.052 0.056 - - 0 - 0.00%
2005-11-14 0 0.240 0.228 0.240 0.227 0.240 54,000 12,310 0.2280 0.055 0.052 0.055 0.052 0.055 234,777 0.0524 0.00%
2005-11-11 0 0.240 0.230 0.240 0.222 0.240 6,000 1,404 0.2340 0.055 0.053 0.055 0.051 0.055 26,086 0.0538 0.00%
2005-11-10 0 0.240 0.222 0.245 - - 0 0 - 0.055 0.051 0.056 - - 0 - 0.00%
2005-11-09 0 0.240 0.230 0.245 - - 30,000 7,350 0.2450 0.055 0.053 0.056 - - 130,432 0.0564 -0.00%
2005-11-08 0 0.255 0.245 0.255 - - 0 0 - 0.055 0.053 0.055 - - 0 - -1.92%
2005-11-07 0 0.260 0.260 0.270 - - 0 0 - 0.056 0.056 0.058 - - 0 - 0.00%
2005-11-04 0 0.260 0.245 0.260 0.245 0.260 796,000 195,834 0.2460 0.056 0.053 0.056 0.053 0.056 3,677,092 0.0533 4.42%
2005-11-03 0 0.249 0.249 0.255 0.249 0.250 600,000 149,984 0.2500 0.054 0.054 0.055 0.054 0.054 2,771,677 0.0541 -2.35%
2005-11-02 0 0.255 0.250 0.255 0.255 0.255 94,000 23,970 0.2550 0.055 0.054 0.055 0.055 0.055 434,229 0.0552 0.00%
2005-11-01 0 0.255 0.255 0.265 0.255 0.260 110,000 28,550 0.2595 0.055 0.055 0.057 0.055 0.056 508,141 0.0562 2.00%
2005-10-31 0 0.250 0.250 0.265 0.250 0.250 170,000 42,500 0.2500 0.054 0.054 0.057 0.054 0.054 785,309 0.0541 0.00%
2005-10-28 0 0.250 0.250 0.260 - - 0 0 - 0.054 0.054 0.056 - - 0 - 0.00%
2005-10-27 0 0.250 0.250 0.260 0.250 0.250 50,000 12,500 0.2500 0.054 0.054 0.056 0.054 0.054 230,973 0.0541 0.00%
2005-10-26 0 0.250 0.250 0.260 0.250 0.250 498,000 124,500 0.2500 0.054 0.054 0.056 0.054 0.054 2,300,492 0.0541 0.00%
2005-10-25 0 0.250 0.240 0.250 0.250 0.260 472,000 118,020 0.2500 0.054 0.052 0.054 0.054 0.056 2,180,386 0.0541 -1.96%
2005-10-24 0 0.255 0.249 0.255 0.260 0.260 72,000 18,720 0.2600 0.055 0.054 0.055 0.056 0.056 332,601 0.0563 -1.92%
2005-10-21 0 0.260 0.250 0.265 0.260 0.260 140,000 36,400 0.2600 0.056 0.054 0.057 0.056 0.056 646,725 0.0563 4.00%
2005-10-20 0 0.250 0.250 0.265 0.250 0.250 100,000 25,000 0.2500 0.054 0.054 0.057 0.054 0.054 461,946 0.0541 0.00%
2005-10-19 0 0.250 0.250 0.255 0.250 0.260 3,452,000 897,060 0.2599 0.054 0.054 0.055 0.054 0.056 15,946,383 0.0563 -3.85%
2005-10-18 0 0.260 0.260 0.265 0.260 0.265 380,000 99,300 0.2613 0.056 0.056 0.057 0.056 0.057 1,755,396 0.0566 0.00%
2005-10-17 0 0.260 0.260 0.265 0.260 0.260 250,000 65,000 0.2600 0.056 0.056 0.057 0.056 0.056 1,154,866 0.0563 0.00%
2005-10-14 0 0.260 0.260 0.265 0.260 0.265 110,000 29,100 0.2645 0.056 0.056 0.057 0.056 0.057 508,141 0.0573 0.00%
2005-10-13 0 0.260 0.260 0.270 0.260 0.265 300,000 78,400 0.2613 0.056 0.056 0.058 0.056 0.057 1,385,839 0.0566 -1.89%
2005-10-12 0 0.265 0.260 0.265 0.260 0.270 660,000 175,250 0.2655 0.057 0.056 0.057 0.056 0.058 3,048,845 0.0575 1.92%
2005-10-10 0 0.260 0.255 0.260 0.255 0.260 442,000 112,860 0.2553 0.056 0.055 0.056 0.055 0.056 2,041,802 0.0553 4.00%
2005-10-07 0 0.250 0.250 0.260 - - 0 0 - 0.054 0.054 0.056 - - 0 - 0.00%
2005-10-06 0 0.250 0.250 0.260 0.250 0.260 340,000 86,500 0.2544 0.054 0.054 0.056 0.054 0.056 1,570,617 0.0551 -3.85%
2005-10-05 0 0.260 0.249 0.260 0.249 0.260 410,000 102,500 0.2500 0.056 0.054 0.056 0.054 0.056 1,893,979 0.0541 4.42%
2005-10-04 0 0.249 0.249 0.260 0.249 0.265 1,808,000 464,786 0.2571 0.054 0.054 0.056 0.054 0.057 8,351,987 0.0556 -2.35%
2005-10-03 0 0.255 0.255 0.260 0.240 0.295 3,134,000 797,220 0.2544 0.055 0.055 0.056 0.052 0.064 14,477,394 0.0551 -8.93%
2005-09-30 0 0.280 0.275 0.285 0.280 0.280 450,000 126,000 0.2800 0.061 0.060 0.062 0.061 0.061 2,078,758 0.0606 -1.75%
2005-09-29 0 0.285 0.280 0.285 0.280 0.285 190,000 53,650 0.2824 0.062 0.061 0.062 0.061 0.062 877,698 0.0611 0.00%
2005-09-28 0 0.285 0.280 0.285 0.285 0.290 490,000 140,850 0.2874 0.062 0.061 0.062 0.062 0.063 2,263,536 0.0622 -3.39%
2005-09-27 0 0.295 0.290 0.295 0.285 0.295 1,680,000 482,620 0.2873 0.064 0.063 0.064 0.062 0.064 7,760,696 0.0622 3.51%
2005-09-26 0 0.285 0.280 0.290 0.285 0.285 350,000 99,750 0.2850 0.062 0.061 0.063 0.062 0.062 1,616,812 0.0617 0.00%
2005-09-23 0 0.285 0.285 0.290 0.280 0.280 150,000 42,000 0.2800 0.062 0.062 0.063 0.061 0.061 692,919 0.0606 0.00%
2005-09-22 0 0.285 0.285 0.290 0.280 0.285 270,000 76,850 0.2846 0.062 0.062 0.063 0.061 0.062 1,247,255 0.0616 1.79%
2005-09-21 0 0.280 0.280 0.300 0.280 0.285 76,000 21,530 0.2833 0.061 0.061 0.065 0.061 0.062 351,079 0.0613 0.00%
2005-09-20 0 0.280 0.275 0.280 0.280 0.280 40,000 11,200 0.2800 0.061 0.060 0.061 0.061 0.061 184,778 0.0606 -1.75%
2005-09-16 0 0.285 0.285 0.290 0.285 0.285 768,000 218,880 0.2850 0.062 0.062 0.063 0.062 0.062 3,547,747 0.0617 0.00%
2005-09-15 0 0.285 0.285 0.290 0.285 0.305 712,000 203,310 0.2855 0.062 0.062 0.063 0.062 0.066 3,289,057 0.0618 -1.72%
2005-09-14 0 0.290 0.275 0.290 0.285 0.290 1,120,000 321,370 0.2869 0.063 0.060 0.063 0.062 0.063 5,173,797 0.0621 1.75%
2005-09-13 0 0.285 0.275 0.285 0.275 0.285 684,000 192,470 0.2814 0.062 0.060 0.062 0.060 0.062 3,159,712 0.0609 0.00%
2005-09-12 0 0.285 0.280 0.285 0.280 0.290 892,000 253,500 0.2842 0.062 0.061 0.062 0.061 0.063 4,120,560 0.0615 1.79%
2005-09-09 0 0.280 0.280 0.285 0.280 0.290 1,724,000 482,750 0.2800 0.061 0.061 0.062 0.061 0.063 7,963,953 0.0606 0.00%
2005-09-08 0 0.280 0.270 0.280 0.265 0.280 1,038,000 284,980 0.2745 0.061 0.058 0.061 0.057 0.061 4,795,002 0.0594 3.70%
2005-09-07 0 0.270 0.265 0.270 0.270 0.275 110,000 30,100 0.2736 0.058 0.057 0.058 0.058 0.060 508,141 0.0592 0.00%
2005-09-06 0 0.270 0.265 0.275 0.260 0.270 204,000 54,190 0.2656 0.058 0.057 0.060 0.056 0.058 942,370 0.0575 1.89%
2005-09-05 0 0.265 0.265 0.270 - - 20,000 5,300 0.2650 0.057 0.057 0.058 - - 92,389 0.0574 0.00%
2005-09-02 0 0.265 0.265 0.270 0.265 0.265 638,000 169,070 0.2650 0.057 0.057 0.058 0.057 0.057 2,947,217 0.0574 -1.85%
2005-09-01 0 0.270 0.265 0.270 0.265 0.270 330,000 88,950 0.2695 0.058 0.057 0.058 0.057 0.058 1,524,422 0.0583 0.00%
2005-08-31 0 0.270 0.265 0.270 0.265 0.270 400,000 106,250 0.2656 0.058 0.057 0.058 0.057 0.058 1,847,785 0.0575 1.89%
2005-08-30 0 0.265 0.265 0.270 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2005-08-29 0 0.265 0.265 0.270 - - 0 0 - 0.057 0.057 0.058 - - 0 - 0.00%
2005-08-26 0 0.265 0.265 0.270 0.265 0.265 190,000 50,350 0.2650 0.057 0.057 0.058 0.057 0.057 877,698 0.0574 1.92%
2005-08-25 0 0.260 0.260 0.270 0.260 0.260 274,000 71,240 0.2600 0.056 0.056 0.058 0.056 0.056 1,265,733 0.0563 -1.89%
2005-08-24 0 0.265 0.265 0.275 - - 0 0 - 0.057 0.057 0.060 - - 0 - 1.92%
2005-08-23 0 0.260 0.260 0.275 0.260 0.260 118,000 30,680 0.2600 0.056 0.056 0.060 0.056 0.056 545,097 0.0563 0.00%
2005-08-22 0 0.260 0.260 0.275 0.260 0.260 178,000 46,280 0.2600 0.056 0.056 0.060 0.056 0.056 822,264 0.0563 -1.89%
2005-08-19 0 0.265 0.265 0.275 0.265 0.265 110,000 29,150 0.2650 0.057 0.057 0.060 0.057 0.057 508,141 0.0574 0.00%
2005-08-18 0 0.265 0.265 0.270 0.260 0.265 200,000 52,550 0.2628 0.057 0.057 0.058 0.056 0.057 923,892 0.0569 0.00%
2005-08-17 0 0.265 0.265 0.275 0.265 0.265 68,000 18,020 0.2650 0.057 0.057 0.060 0.057 0.057 314,123 0.0574 1.92%
2005-08-16 0 0.260 0.260 0.270 0.260 0.265 310,000 81,600 0.2632 0.056 0.056 0.058 0.056 0.057 1,432,033 0.0570 -3.70%
2005-08-15 0 0.270 0.265 0.275 0.260 0.270 300,000 80,800 0.2693 0.058 0.057 0.060 0.056 0.058 1,385,839 0.0583 1.89%
2005-08-12 0 0.265 0.265 0.270 0.265 0.265 200,000 53,000 0.2650 0.057 0.057 0.058 0.057 0.057 923,892 0.0574 -3.64%
2005-08-11 0 0.275 0.265 0.275 0.265 0.275 238,000 63,390 0.2663 0.060 0.057 0.060 0.057 0.060 1,099,432 0.0577 0.00%
2005-08-10 0 0.275 0.265 0.280 0.275 0.275 100,000 27,500 0.2750 0.060 0.057 0.061 0.060 0.060 461,946 0.0595 0.00%
2005-08-09 0 0.275 0.270 0.280 0.270 0.275 230,000 62,650 0.2724 0.060 0.058 0.061 0.058 0.060 1,062,476 0.0590 0.00%
2005-08-08 0 0.275 0.275 0.280 0.270 0.280 352,000 96,000 0.2727 0.060 0.060 0.061 0.058 0.061 1,626,051 0.0590 0.00%
2005-08-05 0 0.275 0.270 0.280 0.270 0.280 650,000 176,940 0.2722 0.060 0.058 0.061 0.058 0.061 3,002,650 0.0589 0.00%
2005-08-04 0 0.275 0.275 0.280 0.270 0.275 160,000 43,950 0.2747 0.060 0.060 0.061 0.058 0.060 739,114 0.0595 0.00%
2005-08-03 0 0.275 0.275 0.280 - - 0 0 - 0.060 0.060 0.061 - - 0 - 1.85%
2005-08-02 0 0.270 0.270 0.285 0.270 0.275 500,000 136,500 0.2730 0.058 0.058 0.062 0.058 0.060 2,309,731 0.0591 0.00%
2005-08-01 0 0.270 0.270 0.285 0.270 0.280 350,000 96,500 0.2757 0.058 0.058 0.062 0.058 0.061 1,616,812 0.0597 0.00%
2005-07-29 0 0.270 0.270 0.280 0.270 0.270 150,000 40,500 0.2700 0.058 0.058 0.061 0.058 0.058 692,919 0.0584 -3.57%
2005-07-28 0 0.280 0.270 0.280 0.270 0.285 152,000 42,070 0.2768 0.061 0.058 0.061 0.058 0.062 702,158 0.0599 0.00%
2005-07-27 0 0.280 0.270 0.280 0.275 0.285 504,000 139,140 0.2761 0.061 0.058 0.061 0.060 0.062 2,328,209 0.0598 1.82%
2005-07-26 0 0.275 0.270 0.275 0.270 0.275 180,000 49,100 0.2728 0.060 0.058 0.060 0.058 0.060 831,503 0.0590 1.85%
2005-07-25 0 0.270 0.270 0.275 0.270 0.275 230,000 62,350 0.2711 0.058 0.058 0.060 0.058 0.060 1,062,476 0.0587 0.00%
2005-07-22 0 0.270 0.270 0.275 0.270 0.270 200,000 54,000 0.2700 0.058 0.058 0.060 0.058 0.058 923,892 0.0584 1.89%
2005-07-21 0 0.265 0.265 0.270 0.260 0.270 468,000 125,220 0.2676 0.057 0.057 0.058 0.056 0.058 2,161,908 0.0579 -1.85%
2005-07-20 0 0.270 0.265 0.280 0.265 0.280 68,000 18,250 0.2684 0.058 0.057 0.061 0.057 0.061 314,123 0.0581 1.89%
2005-07-19 0 0.265 0.265 0.275 0.265 0.265 100,000 26,500 0.2650 0.057 0.057 0.060 0.057 0.057 461,946 0.0574 0.00%
2005-07-18 0 0.265 0.265 0.275 0.260 0.260 30,000 7,800 0.2600 0.057 0.057 0.060 0.056 0.056 138,584 0.0563 -3.64%
2005-07-15 0 0.275 0.270 0.275 0.270 0.275 408,000 110,920 0.2719 0.060 0.058 0.060 0.058 0.060 1,884,741 0.0589 1.85%
2005-07-14 0 0.270 0.265 0.270 0.265 0.275 662,000 179,730 0.2715 0.058 0.057 0.058 0.057 0.060 3,058,084 0.0588 1.89%
2005-07-13 0 0.265 0.265 0.270 0.260 0.265 160,000 42,250 0.2641 0.057 0.057 0.058 0.056 0.057 739,114 0.0572 -1.85%
2005-07-12 0 0.270 0.265 0.270 0.265 0.270 100,000 26,550 0.2655 0.058 0.057 0.058 0.057 0.058 461,946 0.0575 0.00%
2005-07-11 0 0.270 0.265 0.275 0.265 0.275 394,000 105,190 0.2670 0.058 0.057 0.060 0.057 0.060 1,820,068 0.0578 0.00%
2005-07-08 0 0.270 0.265 0.270 0.270 0.270 100,000 27,000 0.2700 0.058 0.057 0.058 0.058 0.058 461,946 0.0584 0.00%
2005-07-07 0 0.270 0.265 0.270 0.270 0.270 286,000 77,220 0.2700 0.058 0.057 0.058 0.058 0.058 1,321,166 0.0584 0.00%
2005-07-06 0 0.270 0.265 0.270 0.270 0.280 640,000 173,700 0.2714 0.058 0.057 0.058 0.058 0.061 2,956,456 0.0588 -1.82%
2005-07-05 0 0.275 0.275 0.280 0.270 0.275 452,000 124,050 0.2744 0.060 0.060 0.061 0.058 0.060 2,087,997 0.0594 0.00%
2005-07-04 0 0.275 0.270 0.275 0.270 0.275 798,000 218,140 0.2734 0.060 0.058 0.060 0.058 0.060 3,686,331 0.0592 1.85%
2005-06-30 0 0.270 0.255 0.270 0.255 0.285 1,128,000 298,430 0.2646 0.058 0.055 0.058 0.055 0.062 5,210,753 0.0573 1.89%
2005-06-29 0 0.265 0.260 0.270 0.265 0.270 350,000 93,500 0.2671 0.057 0.056 0.058 0.057 0.058 1,616,812 0.0578 -1.85%
2005-06-28 0 0.270 0.265 0.275 0.255 0.275 440,000 118,270 0.2688 0.058 0.057 0.060 0.055 0.060 2,032,563 0.0582 0.00%
2005-06-27 0 0.270 0.265 0.270 0.250 0.270 462,000 123,460 0.2672 0.058 0.057 0.058 0.054 0.058 2,134,191 0.0578 0.00%
2005-06-24 0 0.270 0.270 0.275 0.265 0.270 270,000 71,900 0.2663 0.058 0.058 0.060 0.057 0.058 1,247,255 0.0576 0.00%
2005-06-23 0 0.270 0.270 0.280 0.270 0.270 100,000 27,000 0.2700 0.058 0.058 0.061 0.058 0.058 461,946 0.0584 0.00%
2005-06-22 0 0.270 0.260 0.275 - - 0 0 - 0.058 0.056 0.060 - - 0 - 0.00%
2005-06-21 0 0.270 0.265 0.270 0.250 0.275 230,000 61,950 0.2693 0.058 0.057 0.058 0.054 0.060 1,062,476 0.0583 -1.82%
2005-06-20 0 0.275 0.275 0.280 0.275 0.280 550,000 151,300 0.2751 0.060 0.060 0.061 0.060 0.061 2,540,704 0.0596 0.00%
2005-06-17 0 0.275 0.275 0.280 0.275 0.275 80,000 22,000 0.2750 0.060 0.060 0.061 0.060 0.060 369,557 0.0595 0.00%
2005-06-16 0 0.275 0.275 0.280 0.275 0.280 560,000 156,500 0.2795 0.060 0.060 0.061 0.060 0.061 2,586,899 0.0605 -3.51%
2005-06-15 0 0.285 0.280 0.285 0.275 0.285 556,000 154,720 0.2783 0.062 0.061 0.062 0.060 0.062 2,568,421 0.0602 3.64%
2005-06-14 0 0.275 0.270 0.280 0.275 0.280 1,220,000 338,850 0.2777 0.060 0.058 0.061 0.060 0.061 5,635,744 0.0601 0.00%
2005-06-13 0 0.275 0.275 0.280 0.275 0.275 1,006,000 276,650 0.2750 0.060 0.060 0.061 0.060 0.060 4,647,179 0.0595 0.00%
2005-06-10 0 0.275 0.270 0.275 0.270 0.275 1,402,000 380,850 0.2716 0.060 0.058 0.060 0.058 0.060 6,476,486 0.0588 1.85%
2005-06-09 0 0.270 0.270 0.275 0.260 0.275 422,000 112,500 0.2666 0.058 0.058 0.060 0.056 0.060 1,949,413 0.0577 0.00%
2005-06-08 0 0.270 0.270 0.275 0.265 0.275 1,598,000 435,310 0.2724 0.058 0.058 0.060 0.057 0.060 7,381,900 0.0590 5.88%
2005-06-07 0 0.255 0.250 0.265 - - 0 0 - 0.055 0.054 0.057 - - 0 - 0.00%
2005-06-06 0 0.255 0.255 0.265 0.255 0.260 250,000 64,250 0.2570 0.055 0.055 0.057 0.055 0.056 1,154,866 0.0556 -5.56%
2005-06-03 0 0.270 0.265 0.290 0.265 0.270 450,000 120,320 0.2674 0.058 0.057 0.063 0.057 0.058 2,078,758 0.0579 0.00%
2005-06-02 0 0.270 0.265 0.270 0.260 0.270 498,000 131,630 0.2643 0.058 0.057 0.058 0.056 0.058 2,300,492 0.0572 5.88%
2005-06-01 0 0.255 0.255 0.260 0.255 0.255 110,000 28,050 0.2550 0.055 0.055 0.056 0.055 0.055 508,141 0.0552 -1.92%
2005-05-31 0 0.260 0.260 0.270 0.250 0.260 604,000 153,350 0.2539 0.056 0.056 0.058 0.054 0.056 2,790,155 0.0550 4.00%
2005-05-30 0 0.250 0.250 0.255 0.249 0.255 112,000 28,488 0.2544 0.054 0.054 0.055 0.054 0.055 517,380 0.0551 0.81%
2005-05-27 0 0.248 0.248 0.260 0.248 0.248 100,000 24,800 0.2480 0.054 0.054 0.056 0.054 0.054 461,946 0.0537 -0.80%
2005-05-26 0 0.250 0.244 0.255 - - 0 0 - 0.054 0.053 0.055 - - 0 - 0.00%
2005-05-25 0 0.250 0.245 0.255 0.245 0.250 180,000 44,600 0.2478 0.054 0.053 0.055 0.053 0.054 831,503 0.0536 1.63%
2005-05-24 0 0.246 0.247 0.249 0.246 0.250 1,240,000 307,118 0.2477 0.053 0.053 0.054 0.053 0.054 5,728,133 0.0536 -1.60%
2005-05-23 0 0.250 0.247 0.250 0.248 0.250 130,000 32,260 0.2482 0.054 0.053 0.054 0.054 0.054 600,530 0.0537 1.21%
2005-05-20 0 0.247 0.247 0.255 0.247 0.255 340,000 84,270 0.2479 0.053 0.053 0.055 0.053 0.055 1,570,617 0.0537 -0.40%
2005-05-19 0 0.248 0.248 0.250 0.242 0.250 696,000 170,810 0.2454 0.054 0.054 0.054 0.052 0.054 3,215,146 0.0531 2.90%
2005-05-18 0 0.241 0.241 0.245 0.240 0.241 328,000 78,758 0.2401 0.052 0.052 0.053 0.052 0.052 1,515,184 0.0520 0.42%
2005-05-17 0 0.240 0.235 0.245 0.240 0.240 430,000 103,200 0.2400 0.052 0.051 0.053 0.052 0.052 1,986,369 0.0520 0.00%
2005-05-13 0 0.240 0.237 0.245 0.240 0.240 200,000 48,000 0.2400 0.052 0.051 0.053 0.052 0.052 923,892 0.0520 0.00%
2005-05-12 0 0.240 0.236 - 0.240 0.240 12,000 2,880 0.2400 0.052 0.051 - 0.052 0.052 55,434 0.0520 2.13%
2005-05-11 0 0.235 0.235 - 0.234 0.234 10,000 2,340 0.2340 0.051 0.051 - 0.051 0.051 46,195 0.0507 -0.84%
2005-05-10 0 0.237 0.234 - 0.237 0.237 10,000 2,370 0.2370 0.051 0.051 - 0.051 0.051 46,195 0.0513 0.00%
2005-05-09 0 0.237 0.237 0.250 0.237 0.237 20,000 4,740 0.2370 0.051 0.051 0.054 0.051 0.051 92,389 0.0513 -2.47%
2005-05-06 0 0.243 0.240 0.255 - - 0 0 - 0.053 0.052 0.055 - - 0 - 0.00%
2005-05-05 0 0.243 0.243 0.250 0.243 0.243 180,000 43,740 0.2430 0.053 0.053 0.054 0.053 0.053 831,503 0.0526 1.25%
2005-05-04 0 0.240 0.232 0.245 0.240 0.240 140,000 33,600 0.2400 0.052 0.050 0.053 0.052 0.052 646,725 0.0520 0.00%
2005-05-03 0 0.240 0.234 0.250 - - 0 0 - 0.052 0.051 0.054 - - 0 - 0.00%
2005-04-29 0 0.240 0.235 - 0.240 0.240 200,000 48,000 0.2400 0.052 0.051 - 0.052 0.052 923,892 0.0520 0.00%
2005-04-28 0 0.240 0.238 0.248 0.240 0.240 300,000 72,000 0.2400 0.052 0.052 0.054 0.052 0.052 1,385,839 0.0520 0.84%
2005-04-27 0 0.238 0.238 0.245 0.235 0.238 302,000 71,276 0.2360 0.052 0.052 0.053 0.051 0.052 1,395,078 0.0511 -0.83%
2005-04-26 0 0.240 0.240 0.255 0.240 0.242 210,000 50,720 0.2415 0.052 0.052 0.055 0.052 0.052 970,087 0.0523 -0.83%
2005-04-25 0 0.242 0.240 0.249 0.242 0.249 150,000 36,800 0.2453 0.052 0.052 0.054 0.052 0.054 692,919 0.0531 -0.41%
2005-04-22 0 0.243 0.246 0.250 0.240 0.260 3,676,000 916,528 0.2493 0.053 0.053 0.054 0.052 0.056 16,981,142 0.0540 0.83%
2005-04-21 0 0.241 0.241 0.244 0.240 0.245 764,000 184,548 0.2416 0.052 0.052 0.053 0.052 0.053 3,529,269 0.0523 -0.41%
2005-04-20 0 0.242 0.238 0.246 0.236 0.250 272,000 66,170 0.2433 0.052 0.052 0.053 0.051 0.054 1,256,494 0.0527 0.00%
2005-04-19 0 0.242 0.242 0.245 0.230 0.242 200,000 47,100 0.2355 0.052 0.052 0.053 0.050 0.052 923,892 0.0510 0.83%
2005-04-18 0 0.240 0.240 0.245 0.240 0.240 10,000 2,400 0.2400 0.052 0.052 0.053 0.052 0.052 46,195 0.0520 -2.44%
2005-04-15 0 0.246 0.246 0.255 0.243 0.243 50,000 12,150 0.2430 0.053 0.053 0.055 0.053 0.053 230,973 0.0526 -0.81%
2005-04-14 0 0.248 0.248 0.255 0.248 0.248 110,000 27,280 0.2480 0.054 0.054 0.055 0.054 0.054 508,141 0.0537 -0.80%
2005-04-13 0 0.250 0.250 0.260 0.250 0.250 70,000 17,500 0.2500 0.054 0.054 0.056 0.054 0.054 323,362 0.0541 0.00%
2005-04-12 0 0.250 0.250 0.255 0.250 0.255 180,000 45,500 0.2528 0.054 0.054 0.055 0.054 0.055 831,503 0.0547 -1.96%
2005-04-11 0 0.255 0.250 0.270 0.255 0.255 350,000 89,250 0.2550 0.055 0.054 0.058 0.055 0.055 1,616,812 0.0552 -3.77%
2005-04-08 0 0.265 0.260 0.265 0.255 0.265 900,000 234,250 0.2603 0.057 0.056 0.057 0.055 0.057 4,157,516 0.0563 6.00%
2005-04-07 0 0.250 0.250 0.260 0.250 0.250 174,000 43,500 0.2500 0.054 0.054 0.056 0.054 0.054 803,786 0.0541 2.04%
2005-04-06 0 0.245 0.242 0.255 0.239 0.245 366,000 88,812 0.2427 0.053 0.052 0.055 0.052 0.053 1,690,723 0.0525 0.00%
2005-04-04 0 0.245 0.235 0.245 0.232 0.245 58,000 13,680 0.2359 0.053 0.051 0.053 0.050 0.053 267,929 0.0511 1.24%
2005-04-01 0 0.242 0.231 - 0.235 0.242 230,000 54,260 0.2359 0.052 0.050 - 0.051 0.052 1,062,476 0.0511 1.68%
2005-03-31 0 0.238 0.238 0.244 0.238 0.238 130,000 30,940 0.2380 0.052 0.052 0.053 0.052 0.052 600,530 0.0515 -2.06%
2005-03-30 0 0.243 0.242 0.245 0.230 0.245 320,000 77,450 0.2420 0.053 0.052 0.053 0.050 0.053 1,478,228 0.0524 3.40%
2005-03-29 0 0.235 0.235 0.248 0.235 0.235 120,000 28,200 0.2350 0.051 0.051 0.054 0.051 0.051 554,335 0.0509 0.00%
2005-03-24 0 0.235 0.235 0.245 0.235 0.241 640,000 151,900 0.2373 0.051 0.051 0.053 0.051 0.052 2,956,456 0.0514 0.43%
2005-03-23 0 0.234 0.234 0.240 0.233 0.240 580,000 137,270 0.2367 0.051 0.051 0.052 0.050 0.052 2,679,288 0.0512 -2.50%
2005-03-22 0 0.240 0.240 0.243 0.233 0.243 1,120,000 263,070 0.2349 0.052 0.052 0.053 0.050 0.053 5,173,797 0.0508 -1.23%
2005-03-21 0 0.243 0.243 0.248 0.243 0.250 1,136,000 281,966 0.2482 0.053 0.053 0.054 0.053 0.054 5,247,709 0.0537 -4.71%
2005-03-18 0 0.255 0.255 0.260 0.238 0.290 7,858,000 1,983,240 0.2524 0.055 0.055 0.056 0.052 0.063 36,299,733 0.0546 -12.07%
2005-03-17 0 0.290 0.285 0.290 0.285 0.290 802,000 231,170 0.2882 0.063 0.062 0.063 0.062 0.063 3,704,809 0.0624 1.75%
2005-03-16 0 0.285 0.275 0.285 0.275 0.285 590,000 164,350 0.2786 0.062 0.060 0.062 0.060 0.062 2,725,483 0.0603 3.64%
2005-03-15 0 0.275 0.280 0.285 0.270 0.290 830,000 231,400 0.2788 0.060 0.061 0.062 0.058 0.063 3,834,154 0.0604 0.00%
2005-03-14 0 0.275 0.275 0.290 0.275 0.290 300,000 84,950 0.2832 0.060 0.060 0.063 0.060 0.063 1,385,839 0.0613 -5.17%
2005-03-11 0 0.290 0.275 0.290 0.275 0.290 92,000 25,830 0.2808 0.063 0.060 0.063 0.060 0.063 424,991 0.0608 0.00%
2005-03-10 0 0.290 0.280 0.290 0.285 0.295 460,000 132,200 0.2874 0.063 0.061 0.063 0.062 0.064 2,124,953 0.0622 0.00%
2005-03-09 0 0.290 0.285 0.295 0.280 0.295 1,690,000 488,100 0.2888 0.063 0.062 0.064 0.061 0.064 7,806,891 0.0625 3.57%
2005-03-08 0 0.280 0.270 0.295 0.280 0.290 682,000 191,480 0.2808 0.061 0.058 0.064 0.061 0.063 3,150,473 0.0608 -1.75%
2005-03-07 0 0.285 0.275 0.285 0.280 0.285 768,699 216,052 0.2811 0.062 0.060 0.062 0.061 0.062 3,550,976 0.0608 -1.72%
2005-03-04 0 0.290 0.285 0.290 0.290 0.320 2,802,000 842,520 0.3007 0.063 0.062 0.063 0.063 0.069 12,943,733 0.0651 -3.33%
2005-03-03 0 0.300 0.300 0.310 0.295 0.310 1,250,000 377,380 0.3019 0.065 0.065 0.067 0.064 0.067 5,774,328 0.0654 1.69%
2005-03-02 0 0.295 0.290 0.295 0.280 0.320 6,346,000 1,950,460 0.3074 0.064 0.063 0.064 0.061 0.069 29,315,106 0.0665 0.00%
2005-03-01 0 0.295 0.290 0.295 0.270 0.300 2,250,000 645,900 0.2871 0.064 0.063 0.064 0.058 0.065 10,393,790 0.0621 5.36%
2005-02-28 0 0.280 0.275 0.285 0.280 0.295 3,730,000 1,057,110 0.2834 0.061 0.060 0.062 0.061 0.064 17,230,593 0.0614 -3.45%
2005-02-25 0 0.290 0.290 0.295 0.250 0.290 6,000,000 1,664,520 0.2774 0.063 0.063 0.064 0.054 0.063 27,716,772 0.0601 13.73%
2005-02-24 0 0.255 0.255 0.260 0.255 0.255 60,000 15,300 0.2550 0.055 0.055 0.056 0.055 0.055 277,168 0.0552 0.00%
2005-02-23 0 0.255 0.250 0.260 0.255 0.260 492,000 127,000 0.2581 0.055 0.054 0.056 0.055 0.056 2,272,775 0.0559 -1.92%
2005-02-22 0 0.260 0.260 0.265 0.255 0.260 780,000 201,900 0.2588 0.056 0.056 0.057 0.055 0.056 3,603,180 0.0560 4.42%
2005-02-21 0 0.249 0.249 0.260 0.249 0.250 170,000 42,430 0.2496 0.054 0.054 0.056 0.054 0.054 785,309 0.0540 -2.35%
2005-02-18 0 0.255 0.250 0.265 0.250 0.260 518,000 132,140 0.2551 0.055 0.054 0.057 0.054 0.056 2,392,881 0.0552 2.00%
2005-02-17 0 0.250 0.245 0.255 0.250 0.250 40,000 10,000 0.2500 0.054 0.053 0.055 0.054 0.054 184,778 0.0541 0.00%
2005-02-16 0 0.250 0.246 0.255 0.245 0.250 200,000 49,500 0.2475 0.054 0.053 0.055 0.053 0.054 923,892 0.0536 -3.85%
2005-02-15 0 0.260 0.250 0.260 0.245 0.260 162,000 39,950 0.2466 0.056 0.054 0.056 0.053 0.056 748,353 0.0534 4.00%
2005-02-14 0 0.250 0.250 0.255 0.245 0.250 390,000 96,550 0.2476 0.054 0.054 0.055 0.053 0.054 1,801,590 0.0536 0.00%
2005-02-08 0 0.250 0.244 0.250 0.239 0.265 454,000 110,406 0.2432 0.054 0.053 0.054 0.052 0.057 2,097,236 0.0526 -1.96%
2005-02-07 0 0.255 0.255 0.260 0.255 0.275 906,000 235,730 0.2602 0.055 0.055 0.056 0.055 0.060 4,185,233 0.0563 -1.92%
2005-02-04 0 0.260 0.250 0.260 0.244 0.260 2,854,000 713,784 0.2501 0.056 0.054 0.056 0.053 0.056 13,183,945 0.0541 9.70%
2005-02-03 0 0.237 0.235 0.239 0.235 0.242 150,000 35,660 0.2377 0.051 0.051 0.052 0.051 0.052 692,919 0.0515 1.72%
2005-02-02 0 0.233 - 0.241 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
2005-02-01 0 0.233 0.233 0.239 0.233 0.233 120,000 27,960 0.2330 0.050 0.050 0.052 0.050 0.050 554,335 0.0504 -1.69%
2005-01-31 0 0.237 0.237 0.240 0.237 0.248 480,000 115,160 0.2399 0.051 0.051 0.052 0.051 0.054 2,217,342 0.0519 0.00%
2005-01-28 0 0.237 0.235 0.238 0.227 0.237 1,738,000 404,052 0.2325 0.051 0.051 0.052 0.049 0.051 8,028,625 0.0503 1.72%
2005-01-27 0 0.233 0.225 0.235 0.227 0.233 1,130,000 259,060 0.2293 0.050 0.049 0.051 0.049 0.050 5,219,992 0.0496 3.56%
2005-01-26 0 0.225 0.219 0.230 0.207 0.225 320,000 70,190 0.2193 0.049 0.047 0.050 0.045 0.049 1,478,228 0.0475 5.63%
2005-01-25 0 0.213 0.213 0.225 0.208 0.220 1,044,000 222,448 0.2131 0.046 0.046 0.049 0.045 0.048 4,822,718 0.0461 1.43%
2005-01-24 0 0.210 0.208 0.215 0.210 0.210 100,000 21,000 0.2100 0.045 0.045 0.047 0.045 0.045 461,946 0.0455 -2.78%
2005-01-21 0 0.216 0.210 0.216 0.215 0.222 500,000 108,510 0.2170 0.047 0.045 0.047 0.047 0.048 2,309,731 0.0470 0.47%
2005-01-20 0 0.215 0.212 0.218 0.210 0.215 204,000 43,580 0.2136 0.047 0.046 0.047 0.045 0.047 942,370 0.0462 1.42%
2005-01-19 0 0.212 0.210 0.215 - - 0 0 - 0.046 0.045 0.047 - - 0 - 0.00%
2005-01-18 0 0.212 0.210 0.215 0.210 0.212 938,000 197,180 0.2102 0.046 0.045 0.047 0.045 0.046 4,333,055 0.0455 -1.40%
2005-01-17 0 0.215 - 0.225 0.215 0.226 210,000 45,360 0.2160 0.047 - 0.049 0.047 0.049 970,087 0.0468 -4.87%
2005-01-14 0 0.226 - 0.226 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-01-13 0 0.226 - 0.226 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
2005-01-12 0 0.226 - 0.226 0.226 0.226 100,000 22,600 0.2260 0.049 - 0.049 0.049 0.049 461,946 0.0489 -0.44%
2005-01-11 0 0.227 - 0.227 0.227 0.227 40,000 9,080 0.2270 0.049 - 0.049 0.049 0.049 184,778 0.0491 0.89%
2005-01-10 0 0.225 - 0.225 0.226 0.227 120,000 27,140 0.2262 0.049 - 0.049 0.049 0.049 554,335 0.0490 1.35%
2005-01-07 0 0.222 0.214 0.222 0.220 0.230 500,000 112,380 0.2248 0.048 0.046 0.048 0.048 0.050 2,309,731 0.0487 -2.63%
2005-01-06 0 0.228 0.228 0.229 0.215 0.230 2,292,000 509,448 0.2223 0.049 0.049 0.050 0.047 0.050 10,587,807 0.0481 7.55%
2005-01-05 0 0.212 0.212 0.216 0.212 0.218 1,748,000 373,556 0.2137 0.046 0.046 0.047 0.046 0.047 8,074,820 0.0463 -0.93%
2005-01-04 0 0.214 0.213 0.215 0.206 0.214 1,460,000 307,870 0.2109 0.046 0.046 0.047 0.045 0.046 6,744,415 0.0456 -0.47%
2005-01-03 0 0.215 0.212 0.215 0.203 0.215 310,000 65,350 0.2108 0.047 0.046 0.047 0.044 0.047 1,432,033 0.0456 2.38%
2004-12-31 0 0.210 0.206 0.210 0.206 0.211 1,500,000 312,400 0.2083 0.045 0.045 0.045 0.045 0.046 6,929,193 0.0451 1.94%
2004-12-30 0 0.206 0.203 0.207 0.198 0.219 6,086,000 1,239,568 0.2037 0.045 0.044 0.045 0.043 0.047 28,114,046 0.0441 -5.94%
2004-12-29 0 0.219 0.218 0.219 0.219 0.220 734,000 161,046 0.2194 0.047 0.047 0.047 0.047 0.048 3,390,685 0.0475 -2.67%
2004-12-28 0 0.225 0.220 0.225 0.220 0.225 350,000 78,500 0.2243 0.049 0.048 0.049 0.048 0.049 1,616,812 0.0486 0.90%
2004-12-24 0 0.223 0.220 0.228 0.220 0.228 200,000 44,860 0.2243 0.048 0.048 0.049 0.048 0.049 923,892 0.0486 -2.19%
2004-12-23 0 0.228 0.222 0.228 0.222 0.228 926,000 208,068 0.2247 0.049 0.048 0.049 0.048 0.049 4,277,622 0.0486 2.70%
2004-12-22 0 0.222 0.220 0.230 0.218 0.230 724,000 161,240 0.2227 0.048 0.048 0.050 0.047 0.050 3,344,491 0.0482 0.45%
2004-12-21 0 0.221 0.221 0.229 0.221 0.221 100,000 22,100 0.2210 0.048 0.048 0.050 0.048 0.048 461,946 0.0478 -3.91%
2004-12-20 0 0.230 0.225 0.231 0.230 0.230 54,000 12,420 0.2300 0.050 0.049 0.050 0.050 0.050 249,451 0.0498 0.00%
2004-12-17 0 0.230 0.228 0.235 0.230 0.239 460,000 106,550 0.2316 0.050 0.049 0.051 0.050 0.052 2,124,953 0.0501 1.32%
2004-12-16 0 0.227 0.227 0.233 0.227 0.233 310,000 72,170 0.2328 0.049 0.049 0.050 0.049 0.050 1,432,033 0.0504 -2.58%
2004-12-15 0 0.233 0.223 0.233 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
2004-12-14 0 0.233 0.233 0.238 0.230 0.230 70,000 16,100 0.2300 0.050 0.050 0.052 0.050 0.050 323,362 0.0498 0.00%
2004-12-13 0 0.233 0.230 0.233 0.232 0.233 100,000 23,260 0.2326 0.050 0.050 0.050 0.050 0.050 461,946 0.0504 0.43%
2004-12-10 0 0.232 0.226 0.235 0.230 0.232 250,000 57,800 0.2312 0.050 0.049 0.051 0.050 0.050 1,154,866 0.0500 -1.28%
2004-12-09 0 0.235 0.235 0.240 0.230 0.240 540,000 126,390 0.2341 0.051 0.051 0.052 0.050 0.052 2,494,510 0.0507 0.00%
2004-12-08 0 0.235 0.235 0.239 0.235 0.235 20,000 4,700 0.2350 0.051 0.051 0.052 0.051 0.051 92,389 0.0509 -1.26%
2004-12-07 0 0.238 0.235 0.243 - - 0 0 - 0.052 0.051 0.053 - - 0 - 0.00%
2004-12-06 0 0.238 0.238 0.247 0.236 0.238 80,000 18,960 0.2370 0.052 0.052 0.053 0.051 0.052 369,557 0.0513 -0.42%
2004-12-03 0 0.239 0.235 0.239 0.235 0.240 490,000 116,520 0.2378 0.052 0.051 0.052 0.051 0.052 2,263,536 0.0515 0.42%
2004-12-02 0 0.238 0.238 0.248 0.238 0.238 10,000 2,380 0.2380 0.052 0.052 0.054 0.052 0.052 46,195 0.0515 -0.83%
2004-12-01 0 0.240 0.236 0.241 0.231 0.240 430,000 101,942 0.2371 0.052 0.051 0.052 0.050 0.052 1,986,369 0.0513 2.56%
2004-11-30 0 0.234 0.234 0.235 0.232 0.234 192,000 44,728 0.2330 0.051 0.051 0.051 0.050 0.051 886,937 0.0504 -0.43%
2004-11-29 0 0.235 0.235 0.240 0.235 0.235 140,000 32,900 0.2350 0.051 0.051 0.052 0.051 0.051 646,725 0.0509 -1.26%
2004-11-26 0 0.238 0.235 0.238 0.235 0.239 550,000 130,350 0.2370 0.052 0.051 0.052 0.051 0.052 2,540,704 0.0513 1.28%
2004-11-25 0 0.235 0.235 0.240 0.235 0.240 992,000 236,132 0.2380 0.051 0.051 0.052 0.051 0.052 4,582,506 0.0515 -4.08%
2004-11-24 0 0.245 0.238 0.249 0.245 0.245 80,000 19,600 0.2450 0.053 0.052 0.054 0.053 0.053 369,557 0.0530 0.00%
2004-11-23 0 0.245 0.239 0.245 0.235 0.250 1,448,000 350,410 0.2420 0.053 0.052 0.053 0.051 0.054 6,688,981 0.0524 0.00%
2004-11-22 0 0.245 0.245 0.255 0.245 0.245 70,000 17,150 0.2450 0.053 0.053 0.055 0.053 0.053 323,362 0.0530 0.00%
2004-11-19 0 0.245 0.240 0.250 - - 0 0 - 0.053 0.052 0.054 - - 0 - 0.00%
2004-11-18 0 0.245 0.245 0.250 0.245 0.255 498,000 123,560 0.2481 0.053 0.053 0.054 0.053 0.055 2,300,492 0.0537 -1.61%
2004-11-17 0 0.249 0.249 0.275 0.240 0.240 40,000 9,600 0.2400 0.054 0.054 0.060 0.052 0.052 184,778 0.0520 3.32%
2004-11-16 0 0.241 0.234 - - - 0 0 - 0.052 0.051 - - - 0 - 0.00%
2004-11-15 0 0.241 0.241 0.248 0.240 0.245 128,000 30,970 0.2420 0.052 0.052 0.054 0.052 0.053 591,291 0.0524 -3.60%
2004-11-12 0 0.250 0.246 0.255 0.246 0.250 60,000 14,800 0.2467 0.054 0.053 0.055 0.053 0.054 277,168 0.0534 1.21%
2004-11-11 0 0.247 0.247 0.250 0.247 0.250 590,000 147,200 0.2495 0.053 0.053 0.054 0.053 0.054 2,725,483 0.0540 0.00%
2004-11-10 0 0.247 0.244 0.247 0.247 0.250 350,000 87,038 0.2487 0.053 0.053 0.053 0.053 0.054 1,616,812 0.0538 -1.20%
2004-11-09 0 0.250 0.242 0.250 0.250 0.250 1,280,000 320,000 0.2500 0.054 0.052 0.054 0.054 0.054 5,912,911 0.0541 0.00%
2004-11-08 0 0.250 0.246 0.250 0.246 0.255 550,000 137,250 0.2495 0.054 0.053 0.054 0.053 0.055 2,540,704 0.0540 3.31%
2004-11-05 0 0.242 0.242 0.250 0.242 0.250 350,000 85,260 0.2436 0.052 0.052 0.054 0.052 0.054 1,616,812 0.0527 -3.20%
2004-11-04 0 0.250 0.238 0.250 0.250 0.250 130,000 32,500 0.2500 0.054 0.052 0.054 0.054 0.054 600,530 0.0541 2.04%
2004-11-03 0 0.245 0.245 0.255 0.230 0.237 252,000 59,144 0.2347 0.053 0.053 0.055 0.050 0.051 1,164,104 0.0508 6.52%
2004-11-02 0 0.230 0.220 0.230 0.228 0.230 100,000 22,996 0.2300 0.050 0.048 0.050 0.049 0.050 461,946 0.0498 2.22%
2004-11-01 0 0.225 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
2004-10-29 0 0.225 0.218 0.227 0.225 0.227 460,000 103,790 0.2256 0.049 0.047 0.049 0.049 0.049 2,124,953 0.0488 0.00%
2004-10-28 0 0.225 0.225 0.239 0.225 0.231 504,000 115,600 0.2294 0.049 0.049 0.052 0.049 0.050 2,328,209 0.0497 3.21%
2004-10-27 0 0.218 0.218 0.220 0.209 0.216 64,000 13,474 0.2105 0.047 0.047 0.048 0.045 0.047 295,646 0.0456 0.46%
2004-10-26 0 0.217 0.217 0.232 0.217 0.217 10,000 2,170 0.2170 0.047 0.047 0.050 0.047 0.047 46,195 0.0470 -3.13%
2004-10-25 0 0.224 - 0.232 - - 0 0 - 0.048 - 0.050 - - 0 - 0.00%
2004-10-21 0 0.224 0.220 0.232 0.224 0.224 200,000 44,800 0.2240 0.048 0.048 0.050 0.048 0.048 923,892 0.0485 0.00%
2004-10-20 0 0.224 - - - - 0 0 - 0.048 - - - - 0 - 0.00%
2004-10-19 0 0.224 0.224 0.234 0.224 0.234 110,000 25,220 0.2293 0.048 0.048 0.051 0.048 0.051 508,141 0.0496 0.45%
2004-10-18 0 0.223 0.222 - 0.223 0.223 60,000 13,380 0.2230 0.048 0.048 - 0.048 0.048 277,168 0.0483 -3.04%
2004-10-15 0 0.230 0.225 0.238 - - 0 0 - 0.050 0.049 0.052 - - 0 - 0.00%
2004-10-14 0 0.230 0.230 - 0.228 0.230 200,000 45,800 0.2290 0.050 0.050 - 0.049 0.050 923,892 0.0496 -2.54%
2004-10-13 0 0.236 0.235 0.244 0.236 0.236 100,000 23,600 0.2360 0.051 0.051 0.053 0.051 0.051 461,946 0.0511 -1.67%
2004-10-12 0 0.240 0.235 0.240 - - 0 0 - 0.052 0.051 0.052 - - 0 - 0.00%
2004-10-11 0 0.240 0.230 0.244 0.230 0.244 120,000 28,680 0.2390 0.052 0.050 0.053 0.050 0.053 554,335 0.0517 1.27%
2004-10-08 0 0.237 0.237 0.250 0.237 0.237 4,000 948 0.2370 0.051 0.051 0.054 0.051 0.051 18,478 0.0513 -3.27%
2004-10-07 0 0.245 0.240 0.244 0.237 0.245 320,000 77,400 0.2419 0.053 0.052 0.053 0.051 0.053 1,478,228 0.0524 3.38%
2004-10-06 0 0.237 0.237 0.244 0.235 0.236 150,000 35,300 0.2353 0.051 0.051 0.053 0.051 0.051 692,919 0.0509 0.85%
2004-10-05 0 0.235 0.235 0.250 0.232 0.240 520,000 123,360 0.2372 0.051 0.051 0.054 0.050 0.052 2,402,120 0.0514 -2.89%
2004-10-04 0 0.242 0.242 0.245 0.242 0.250 970,000 240,640 0.2481 0.052 0.052 0.053 0.052 0.054 4,480,878 0.0537 -3.20%
2004-09-30 0 0.250 0.250 0.255 0.245 0.260 470,000 119,400 0.2540 0.054 0.054 0.055 0.053 0.056 2,171,147 0.0550 -1.96%
2004-09-28 0 0.255 0.245 0.255 0.245 0.265 1,626,000 417,170 0.2566 0.055 0.053 0.055 0.053 0.057 7,511,245 0.0555 0.00%
2004-09-27 0 0.415 0.410 0.415 0.410 0.425 4,054,000 1,690,030 0.4169 0.055 0.055 0.055 0.055 0.057 30,477,761 0.0555 -3.49%
2004-09-24 0 0.430 0.425 0.430 0.415 0.430 2,748,000 1,154,170 0.4200 0.057 0.057 0.057 0.055 0.057 20,659,321 0.0559 0.00%
2004-09-23 0 0.430 0.425 0.430 0.415 0.435 1,910,000 811,960 0.4251 0.057 0.057 0.057 0.055 0.058 14,359,281 0.0565 2.38%
2004-09-22 0 0.420 0.415 0.420 0.420 0.435 2,986,000 1,271,290 0.4258 0.056 0.055 0.056 0.056 0.058 22,448,593 0.0566 -1.18%
2004-09-21 0 0.425 0.420 0.425 0.405 0.425 3,132,000 1,296,850 0.4141 0.057 0.056 0.057 0.054 0.057 23,546,213 0.0551 3.66%
2004-09-20 0 0.410 0.405 0.410 0.400 0.415 4,740,000 1,931,380 0.4075 0.055 0.054 0.055 0.053 0.055 35,635,074 0.0542 1.23%
2004-09-17 0 0.405 0.405 0.415 0.405 0.425 10,744,000 4,457,690 0.4149 0.054 0.054 0.055 0.054 0.057 80,772,834 0.0552 -1.22%
2004-09-16 0 0.410 0.405 0.415 0.300 0.450 14,842,000 6,088,280 0.4102 0.055 0.054 0.055 0.040 0.060 111,581,385 0.0546 15.49%
2004-09-15 0 0.355 0.320 0.355 0.320 0.360 100,000 33,750 0.3375 0.047 0.043 0.047 0.043 0.048 751,795 0.0449 9.23%
2004-09-14 0 0.325 0.325 0.340 0.310 0.320 44,000 14,040 0.3191 0.043 0.043 0.045 0.041 0.043 330,790 0.0424 1.56%
2004-09-13 0 0.320 0.300 0.320 0.320 0.320 56,000 17,920 0.3200 0.043 0.040 0.043 0.043 0.043 421,005 0.0426 0.00%
2004-09-10 0 0.320 0.320 0.340 0.320 0.320 44,000 14,080 0.3200 0.043 0.043 0.045 0.043 0.043 330,790 0.0426 -5.88%
2004-09-09 0 0.340 0.310 0.340 - - 0 0 - 0.045 0.041 0.045 - - 0 - 0.00%
2004-09-08 0 0.340 0.325 0.350 0.340 0.340 196,000 66,640 0.3400 0.045 0.043 0.047 0.045 0.045 1,473,518 0.0452 6.25%
2004-09-07 0 0.320 0.320 0.340 0.290 0.340 268,000 84,580 0.3156 0.043 0.043 0.045 0.039 0.045 2,014,810 0.0420 6.67%
2004-09-06 0 0.300 0.290 0.330 - - 0 0 - 0.040 0.039 0.044 - - 0 - 0.00%
2004-09-03 0 0.300 0.295 0.300 0.300 0.300 70,000 21,000 0.3000 0.040 0.039 0.040 0.040 0.040 526,256 0.0399 -3.23%
2004-09-02 0 0.310 0.300 0.325 0.310 0.310 50,000 15,500 0.3100 0.041 0.040 0.043 0.041 0.041 375,897 0.0412 0.00%
2004-09-01 0 0.310 0.310 0.330 0.300 0.310 60,000 18,300 0.3050 0.041 0.041 0.044 0.040 0.041 451,077 0.0406 0.00%
2004-08-31 0 0.310 0.300 0.325 - - 0 0 - 0.041 0.040 0.043 - - 0 - 0.00%
2004-08-30 0 0.310 0.310 0.325 - - 0 0 - 0.041 0.041 0.043 - - 0 - 0.00%
2004-08-27 0 0.310 0.310 0.325 0.300 0.300 38,000 11,400 0.3000 0.041 0.041 0.043 0.040 0.040 285,682 0.0399 0.00%
2004-08-26 0 0.310 0.300 0.330 0.310 0.310 90,000 27,900 0.3100 0.041 0.040 0.044 0.041 0.041 676,615 0.0412 -1.59%
2004-08-25 0 0.315 0.315 0.330 0.315 0.320 120,000 38,300 0.3192 0.042 0.042 0.044 0.042 0.043 902,154 0.0425 3.28%
2004-08-24 0 0.305 0.305 0.330 0.305 0.305 56,000 17,080 0.3050 0.041 0.041 0.044 0.041 0.041 421,005 0.0406 -1.61%
2004-08-23 0 0.310 0.310 0.320 0.290 0.310 130,000 39,400 0.3031 0.041 0.041 0.043 0.039 0.041 977,333 0.0403 3.33%
2004-08-20 0 0.300 0.300 0.325 0.300 0.300 50,000 15,000 0.3000 0.040 0.040 0.043 0.040 0.040 375,897 0.0399 -9.09%
2004-08-19 0 0.330 0.295 0.330 - - 0 0 - 0.044 0.039 0.044 - - 0 - 0.00%
2004-08-18 0 0.330 0.280 0.330 - - 0 0 - 0.044 0.037 0.044 - - 0 - 0.00%
2004-08-17 0 0.330 0.285 0.330 - - 0 0 - 0.044 0.038 0.044 - - 0 - 0.00%
2004-08-16 0 0.330 0.285 0.330 - - 0 0 - 0.044 0.038 0.044 - - 0 - 0.00%
2004-08-13 0 0.330 0.290 0.330 0.300 0.330 60,000 18,380 0.3063 0.044 0.039 0.044 0.040 0.044 451,077 0.0407 6.45%
2004-08-12 0 0.310 0.290 0.320 0.300 0.310 80,000 24,500 0.3063 0.041 0.039 0.043 0.040 0.041 601,436 0.0407 -4.62%
2004-08-11 0 0.325 0.290 0.325 0.290 0.330 402,000 117,730 0.2929 0.043 0.039 0.043 0.039 0.044 3,022,215 0.0390 -1.52%
2004-08-10 0 0.330 0.310 0.330 - - 0 0 - 0.044 0.041 0.044 - - 0 - 0.00%
2004-08-09 0 0.330 0.310 0.350 0.305 0.330 130,000 42,050 0.3235 0.044 0.041 0.047 0.041 0.044 977,333 0.0430 0.00%
2004-08-06 0 0.330 0.330 0.340 0.330 0.330 98,000 32,340 0.3300 0.044 0.044 0.045 0.044 0.044 736,759 0.0439 0.00%
2004-08-05 0 0.330 0.310 0.340 0.310 0.330 554,000 182,740 0.3299 0.044 0.041 0.045 0.041 0.044 4,164,943 0.0439 3.13%
2004-08-04 0 0.320 0.295 0.360 - - 0 0 - 0.043 0.039 0.048 - - 0 - 0.00%
2004-08-03 0 0.320 0.290 0.370 0.290 0.320 112,000 32,840 0.2932 0.043 0.039 0.049 0.039 0.043 842,010 0.0390 0.00%
2004-08-02 0 0.320 0.310 0.350 - - 0 0 - 0.043 0.041 0.047 - - 0 - 0.00%
2004-07-30 0 0.320 0.320 0.380 - - 0 0 - 0.043 0.043 0.051 - - 0 - 0.00%
2004-07-29 0 0.320 0.310 0.340 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
2004-07-28 0 0.320 0.320 0.330 0.320 0.320 100,000 32,000 0.3200 0.043 0.043 0.044 0.043 0.043 751,795 0.0426 0.00%
2004-07-27 0 0.320 0.320 0.350 0.310 0.320 48,000 15,280 0.3183 0.043 0.043 0.047 0.041 0.043 360,862 0.0423 3.23%
2004-07-26 0 0.310 0.310 0.370 0.300 0.300 20,000 6,000 0.3000 0.041 0.041 0.049 0.040 0.040 150,359 0.0399 -6.06%
2004-07-23 0 0.330 0.310 0.350 - - 0 0 - 0.044 0.041 0.047 - - 0 - 0.00%
2004-07-22 0 0.330 0.300 0.350 - - 0 0 - 0.044 0.040 0.047 - - 0 - 0.00%
2004-07-21 0 0.330 0.310 0.350 - - 0 0 - 0.044 0.041 0.047 - - 0 - 0.00%
2004-07-20 0 0.330 0.305 0.350 - - 0 0 - 0.044 0.041 0.047 - - 0 - 0.00%
2004-07-19 0 0.330 0.300 0.390 0.330 0.330 100,000 33,000 0.3300 0.044 0.040 0.052 0.044 0.044 751,795 0.0439 3.13%
2004-07-16 0 0.320 0.320 - 0.305 0.305 40,000 12,200 0.3050 0.043 0.043 - 0.041 0.041 300,718 0.0406 0.00%
2004-07-15 0 0.320 0.310 0.350 - - 0 0 - 0.043 0.041 0.047 - - 0 - 0.00%
2004-07-14 0 0.320 0.320 0.360 0.320 0.320 70,000 22,400 0.3200 0.043 0.043 0.048 0.043 0.043 526,256 0.0426 -1.54%
2004-07-13 0 0.325 0.325 0.350 - - 0 0 - 0.043 0.043 0.047 - - 0 - 0.00%
2004-07-12 0 0.325 0.325 0.360 0.325 0.325 110,000 35,750 0.3250 0.043 0.043 0.048 0.043 0.043 826,974 0.0432 -2.99%
2004-07-09 0 0.335 0.330 0.345 0.320 0.335 314,000 102,580 0.3267 0.045 0.044 0.046 0.043 0.045 2,360,636 0.0435 -1.47%
2004-07-08 0 0.340 0.335 0.345 0.340 0.360 562,000 193,580 0.3444 0.045 0.045 0.046 0.045 0.048 4,225,087 0.0458 3.03%
2004-07-07 0 0.330 0.320 0.330 0.330 0.330 100,000 33,000 0.3300 0.044 0.043 0.044 0.044 0.044 751,795 0.0439 0.00%
2004-07-06 0 0.330 0.330 0.340 0.330 0.345 404,000 136,180 0.3371 0.044 0.044 0.045 0.044 0.046 3,037,251 0.0448 0.00%
2004-07-05 0 0.330 0.320 0.340 0.330 0.340 150,000 50,500 0.3367 0.044 0.043 0.045 0.044 0.045 1,127,692 0.0448 3.13%
2004-07-02 0 0.320 0.320 0.330 0.310 0.320 292,000 92,320 0.3162 0.043 0.043 0.044 0.041 0.043 2,195,241 0.0421 3.23%
2004-06-30 0 0.310 0.300 0.315 0.310 0.315 238,000 74,220 0.3118 0.041 0.040 0.042 0.041 0.042 1,789,272 0.0415 3.33%
2004-06-29 0 0.300 0.300 0.380 0.300 0.300 30,000 9,000 0.3000 0.040 0.040 0.051 0.040 0.040 225,538 0.0399 0.00%
2004-06-28 0 0.300 0.300 0.380 0.300 0.300 40,000 12,000 0.3000 0.040 0.040 0.051 0.040 0.040 300,718 0.0399 0.00%
2004-06-25 0 0.300 0.300 0.330 - - 0 0 - 0.040 0.040 0.044 - - 0 - 0.00%
2004-06-24 0 0.300 0.300 0.345 - - 0 0 - 0.040 0.040 0.046 - - 0 - 0.00%
2004-06-23 0 0.300 0.290 0.325 - - 0 0 - 0.040 0.039 0.043 - - 0 - 0.00%
2004-06-21 0 0.300 0.290 0.320 0.300 0.300 300,000 90,000 0.3000 0.040 0.039 0.043 0.040 0.040 2,255,384 0.0399 0.00%
2004-06-18 0 0.300 0.300 0.310 0.300 0.300 30,000 9,000 0.3000 0.040 0.040 0.041 0.040 0.040 225,538 0.0399 -6.25%
2004-06-17 0 0.320 0.300 0.330 0.320 0.330 400,000 130,000 0.3250 0.043 0.040 0.044 0.043 0.044 3,007,179 0.0432 -3.03%
2004-06-16 0 0.330 0.320 0.330 0.330 0.350 300,000 101,000 0.3367 0.044 0.043 0.044 0.044 0.047 2,255,384 0.0448 -5.71%
2004-06-15 0 0.350 0.280 0.350 - - 0 0 - 0.047 0.037 0.047 - - 0 - 0.00%
2004-06-14 0 0.350 0.320 0.350 - - 0 0 - 0.047 0.043 0.047 - - 0 - 0.00%
2004-06-11 0 0.350 0.330 0.350 0.350 0.360 810,000 287,820 0.3553 0.047 0.044 0.047 0.047 0.048 6,089,538 0.0473 7.69%
2004-06-10 0 0.325 0.310 0.325 0.300 0.325 630,000 201,500 0.3198 0.043 0.041 0.043 0.040 0.043 4,736,307 0.0425 4.84%
2004-06-09 0 0.310 0.310 0.320 0.300 0.310 320,000 99,000 0.3094 0.041 0.041 0.043 0.040 0.041 2,405,743 0.0412 0.00%
2004-06-08 0 0.310 0.285 0.310 0.300 0.310 520,000 158,890 0.3056 0.041 0.038 0.041 0.040 0.041 3,909,333 0.0406 3.33%
2004-06-07 0 0.300 0.300 0.310 0.300 0.310 940,000 289,340 0.3078 0.040 0.040 0.041 0.040 0.041 7,066,871 0.0409 0.00%
2004-06-04 0 0.300 0.300 0.310 0.295 0.300 250,000 74,630 0.2985 0.040 0.040 0.041 0.039 0.040 1,879,487 0.0397 11.11%
2004-06-03 0 0.270 0.270 0.290 0.270 0.275 120,000 32,950 0.2746 0.036 0.036 0.039 0.036 0.037 902,154 0.0365 -10.00%
2004-06-02 0 0.300 0.290 0.300 0.290 0.300 872,000 258,300 0.2962 0.040 0.039 0.040 0.039 0.040 6,555,651 0.0394 3.45%
2004-06-01 0 0.290 0.275 0.300 0.280 0.290 230,000 65,300 0.2839 0.039 0.037 0.040 0.037 0.039 1,729,128 0.0378 5.45%
2004-05-31 0 0.275 0.260 0.280 - - 0 0 - 0.037 0.035 0.037 - - 0 - 0.00%
2004-05-28 0 0.275 0.255 0.275 0.260 0.275 140,000 37,000 0.2643 0.037 0.034 0.037 0.035 0.037 1,052,513 0.0352 7.84%
2004-05-27 0 0.255 0.250 0.265 0.250 0.260 100,000 25,300 0.2530 0.034 0.033 0.035 0.033 0.035 751,795 0.0337 2.00%
2004-05-25 0 0.250 0.247 0.265 0.250 0.250 200,000 50,000 0.2500 0.033 0.033 0.035 0.033 0.033 1,503,590 0.0333 2.04%
2004-05-24 0 0.245 0.245 0.260 0.240 0.250 520,000 127,600 0.2454 0.033 0.033 0.035 0.032 0.033 3,909,333 0.0326 2.08%
2004-05-21 0 0.240 0.227 0.240 0.240 0.240 70,000 16,800 0.2400 0.032 0.030 0.032 0.032 0.032 526,256 0.0319 2.13%
2004-05-20 0 0.235 0.212 0.240 - - 0 0 - 0.031 0.028 0.032 - - 0 - 0.00%
2004-05-19 0 0.235 0.230 0.235 0.230 0.235 280,000 64,800 0.2314 0.031 0.031 0.031 0.031 0.031 2,105,025 0.0308 6.82%
2004-05-18 0 0.220 0.200 0.230 - - 0 0 - 0.029 0.027 0.031 - - 0 - 0.00%
2004-05-17 0 0.220 0.210 0.230 0.220 0.230 700,000 155,000 0.2214 0.029 0.028 0.031 0.029 0.031 5,262,564 0.0295 -6.38%
2004-05-14 0 0.235 0.235 0.240 0.220 0.235 940,000 210,600 0.2240 0.031 0.031 0.032 0.029 0.031 7,066,871 0.0298 2.17%
2004-05-13 0 0.230 0.210 0.280 0.230 0.230 250,000 57,500 0.2300 0.031 0.028 0.037 0.031 0.031 1,879,487 0.0306 -8.00%
2004-05-12 0 0.250 0.250 0.280 0.240 0.240 160,000 38,400 0.2400 0.033 0.033 0.037 0.032 0.032 1,202,872 0.0319 0.00%
2004-05-11 0 0.250 - 0.280 - - 0 0 - 0.033 - 0.037 - - 0 - 0.00%
2004-05-10 0 0.250 0.240 0.250 0.250 0.250 450,000 112,500 0.2500 0.033 0.032 0.033 0.033 0.033 3,383,077 0.0333 -10.71%
2004-05-07 0 0.280 0.255 0.295 - - 0 0 - 0.037 0.034 0.039 - - 0 - 0.00%
2004-05-06 0 0.280 0.280 0.295 0.265 0.265 120,000 31,800 0.2650 0.037 0.037 0.039 0.035 0.035 902,154 0.0352 5.66%
2004-05-05 0 0.265 0.280 0.290 0.250 0.265 230,000 59,300 0.2578 0.035 0.037 0.039 0.033 0.035 1,729,128 0.0343 -8.62%
2004-05-04 0 0.290 0.255 0.290 - - 0 0 - 0.039 0.034 0.039 - - 0 - 0.00%
2004-05-03 0 0.290 0.260 0.290 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2004-04-30 0 0.290 0.260 0.290 - - 0 0 - 0.039 0.035 0.039 - - 0 - 0.00%
2004-04-29 0 0.290 0.265 0.290 - - 0 0 - 0.039 0.035 0.039 - - 0 - -3.33%
2004-04-28 0 0.300 0.270 0.300 0.270 0.300 430,000 120,600 0.2805 0.040 0.036 0.040 0.036 0.040 3,232,718 0.0373 11.11%
2004-04-27 0 0.270 0.260 0.300 - - 0 0 - 0.036 0.035 0.040 - - 0 - 0.00%
2004-04-26 0 0.270 0.265 0.280 0.270 0.270 946,000 255,420 0.2700 0.036 0.035 0.037 0.036 0.036 7,111,979 0.0359 -3.57%
2004-04-23 0 0.280 0.280 0.285 0.280 0.280 240,000 67,200 0.2800 0.037 0.037 0.038 0.037 0.037 1,804,308 0.0372 1.82%
2004-04-22 0 0.275 0.275 0.290 0.270 0.275 220,000 59,800 0.2718 0.037 0.037 0.039 0.036 0.037 1,653,949 0.0362 -1.79%
2004-04-21 0 0.280 0.280 0.290 0.270 0.280 110,000 30,500 0.2773 0.037 0.037 0.039 0.036 0.037 826,974 0.0369 0.00%
2004-04-20 0 0.280 0.280 0.285 0.280 0.280 790,000 221,200 0.2800 0.037 0.037 0.038 0.037 0.037 5,939,179 0.0372 -1.75%
2004-04-19 0 0.285 0.285 0.290 0.280 0.285 1,400,000 393,000 0.2807 0.038 0.038 0.039 0.037 0.038 10,525,127 0.0373 -1.72%
2004-04-16 0 0.290 0.290 0.300 - - 0 0 - 0.039 0.039 0.040 - - 0 - 3.57%
2004-04-15 0 0.280 0.270 0.300 0.280 0.280 300,000 84,000 0.2800 0.037 0.036 0.040 0.037 0.037 2,255,384 0.0372 -6.67%
2004-04-14 0 0.300 0.270 0.300 - - 0 0 - 0.040 0.036 0.040 - - 0 - 0.00%
2004-04-13 0 0.300 0.295 0.300 0.300 0.300 90,000 27,000 0.3000 0.040 0.039 0.040 0.040 0.040 676,615 0.0399 3.45%
2004-04-08 0 0.290 0.290 0.340 0.285 0.285 14,000 3,990 0.2850 0.039 0.039 0.045 0.038 0.038 105,251 0.0379 0.00%
2004-04-07 0 0.290 0.280 0.310 0.290 0.290 170,000 49,100 0.2888 0.039 0.037 0.041 0.039 0.039 1,278,051 0.0384 0.00%
2004-04-06 0 0.290 0.280 0.300 0.290 0.300 270,000 79,000 0.2926 0.039 0.037 0.040 0.039 0.040 2,029,846 0.0389 -3.33%
2004-04-02 0 0.300 0.295 0.305 0.295 0.300 170,000 50,550 0.2974 0.040 0.039 0.041 0.039 0.040 1,278,051 0.0396 0.00%
2004-04-01 0 0.300 0.295 0.305 0.285 0.300 298,000 86,530 0.2904 0.040 0.039 0.041 0.038 0.040 2,240,349 0.0386 3.45%
2004-03-31 0 0.290 0.290 0.300 0.290 0.295 200,000 58,800 0.2940 0.039 0.039 0.040 0.039 0.039 1,503,590 0.0391 -3.33%
2004-03-30 0 0.300 0.265 0.300 0.300 0.300 1,150,000 345,000 0.3000 0.040 0.035 0.040 0.040 0.040 8,645,640 0.0399 9.09%
2004-03-29 0 0.275 0.250 0.300 - - 0 0 - 0.037 0.033 0.040 - - 0 - 0.00%
2004-03-26 0 0.275 0.280 0.300 0.275 0.300 494,000 143,350 0.2902 0.037 0.037 0.040 0.037 0.040 3,713,866 0.0386 -8.33%
2004-03-25 0 0.300 0.280 0.300 0.260 0.300 60,000 17,200 0.2867 0.040 0.037 0.040 0.035 0.040 451,077 0.0381 5.26%
2004-03-24 0 0.285 0.280 0.320 0.280 0.285 160,000 45,300 0.2831 0.038 0.037 0.043 0.037 0.038 1,202,872 0.0377 -1.72%
2004-03-23 0 0.290 0.280 0.310 - - 0 0 - 0.039 0.037 0.041 - - 0 - 0.00%
2004-03-22 0 0.290 0.280 0.320 0.290 0.290 40,000 11,600 0.2900 0.039 0.037 0.043 0.039 0.039 300,718 0.0386 1.75%
2004-03-19 0 0.285 0.285 0.300 - - 0 0 - 0.038 0.038 0.040 - - 0 - 1.79%
2004-03-18 0 0.280 0.275 0.315 0.275 0.280 270,000 75,100 0.2781 0.037 0.037 0.042 0.037 0.037 2,029,846 0.0370 -9.68%
2004-03-17 0 0.310 0.310 0.315 0.310 0.310 390,000 120,900 0.3100 0.041 0.041 0.042 0.041 0.041 2,932,000 0.0412 0.00%
2004-03-16 0 0.310 0.300 0.320 0.300 0.310 620,000 186,700 0.3011 0.041 0.040 0.043 0.040 0.041 4,661,128 0.0401 -3.12%
2004-03-15 0 0.320 0.320 0.330 0.305 0.320 1,100,000 346,250 0.3148 0.043 0.043 0.044 0.041 0.043 8,269,743 0.0419 1.59%
2004-03-12 0 0.315 0.300 0.315 0.290 0.380 3,892,000 1,276,600 0.3280 0.042 0.040 0.042 0.039 0.051 29,259,854 0.0436 -17.11%
2004-03-11 0 0.380 0.375 0.390 0.380 0.395 1,076,000 416,820 0.3874 0.051 0.050 0.052 0.051 0.053 8,089,312 0.0515 -3.80%
2004-03-10 0 0.395 0.390 0.400 0.390 0.395 80,000 31,350 0.3919 0.053 0.052 0.053 0.052 0.053 601,436 0.0521 0.00%
2004-03-09 0 0.395 0.395 0.410 0.390 0.415 640,000 257,500 0.4023 0.053 0.053 0.055 0.052 0.055 4,811,487 0.0535 -2.47%
2004-03-08 0 0.405 0.405 0.410 0.395 0.420 2,167,273 882,191 0.4071 0.054 0.054 0.055 0.053 0.056 16,293,446 0.0541 5.19%
2004-03-05 0 0.385 0.385 0.390 0.385 0.400 1,584,000 622,990 0.3933 0.051 0.051 0.052 0.051 0.053 11,908,430 0.0523 1.32%
2004-03-04 0 0.380 0.375 0.385 0.375 0.385 690,000 263,950 0.3825 0.051 0.050 0.051 0.050 0.051 5,187,384 0.0509 5.56%
2004-03-03 0 0.360 0.360 0.385 0.360 0.390 1,490,000 553,650 0.3716 0.048 0.048 0.051 0.048 0.052 11,201,743 0.0494 -7.69%
2004-03-02 0 0.390 0.390 0.405 0.380 0.385 150,000 57,350 0.3823 0.052 0.052 0.054 0.051 0.051 1,127,692 0.0509 -2.50%
2004-03-01 0 0.400 0.385 0.400 0.410 0.410 8,000 3,280 0.4100 0.053 0.051 0.053 0.055 0.055 60,144 0.0545 -1.23%
2004-02-27 0 0.405 0.400 0.405 0.375 0.405 2,644,000 999,590 0.3781 0.054 0.053 0.054 0.050 0.054 19,877,455 0.0503 8.00%
2004-02-26 0 0.375 0.375 0.390 0.375 0.390 1,224,000 466,230 0.3809 0.050 0.050 0.052 0.050 0.052 9,201,968 0.0507 -1.32%
2004-02-25 0 0.380 0.375 0.390 0.380 0.400 1,350,000 524,060 0.3882 0.051 0.050 0.052 0.051 0.053 10,149,230 0.0516 -7.32%
2004-02-24 0 0.410 0.410 0.415 0.410 0.410 110,000 45,100 0.4100 0.055 0.055 0.055 0.055 0.055 826,974 0.0545 3.80%
2004-02-23 0 0.395 0.395 0.420 0.390 0.390 114,000 44,460 0.3900 0.053 0.053 0.056 0.052 0.052 857,046 0.0519 -3.66%
2004-02-20 0 0.410 0.405 0.420 0.405 0.415 340,000 139,150 0.4093 0.055 0.054 0.056 0.054 0.055 2,556,102 0.0544 0.00%
2004-02-19 0 0.410 0.410 0.415 0.410 0.415 348,000 143,580 0.4126 0.055 0.055 0.055 0.055 0.055 2,616,246 0.0549 -1.20%
2004-02-18 0 0.415 0.415 0.425 0.415 0.430 884,000 373,360 0.4224 0.055 0.055 0.057 0.055 0.057 6,645,866 0.0562 -3.49%
2004-02-17 0 0.430 0.420 0.430 0.400 0.430 1,274,000 538,060 0.4223 0.057 0.056 0.057 0.053 0.057 9,577,866 0.0562 6.17%
2004-02-16 0 0.405 0.405 0.410 0.405 0.410 408,000 166,760 0.4087 0.054 0.054 0.055 0.054 0.055 3,067,323 0.0544 -1.22%
2004-02-13 0 0.410 0.405 0.410 0.405 0.410 220,000 89,200 0.4055 0.055 0.054 0.055 0.054 0.055 1,653,949 0.0539 3.80%
2004-02-12 0 0.395 0.395 0.410 0.390 0.410 1,544,000 614,130 0.3978 0.053 0.053 0.055 0.052 0.055 11,607,712 0.0529 -3.66%
2004-02-11 0 0.410 0.405 0.415 0.400 0.420 318,000 130,420 0.4101 0.055 0.054 0.055 0.053 0.056 2,390,707 0.0546 3.80%
2004-02-10 0 0.395 0.395 0.410 0.390 0.395 1,150,000 451,750 0.3928 0.053 0.053 0.055 0.052 0.053 8,645,640 0.0523 0.00%
2004-02-09 0 0.395 0.395 0.405 0.390 0.400 280,000 110,950 0.3963 0.053 0.053 0.054 0.052 0.053 2,105,025 0.0527 1.28%
2004-02-06 0 0.390 0.390 0.400 0.390 0.405 700,000 277,400 0.3963 0.052 0.052 0.053 0.052 0.054 5,262,564 0.0527 -2.50%
2004-02-05 0 0.400 0.390 0.410 0.400 0.400 546,000 218,400 0.4000 0.053 0.052 0.055 0.053 0.053 4,104,800 0.0532 -2.44%
2004-02-04 0 0.410 0.405 0.415 0.410 0.420 442,000 183,430 0.4150 0.055 0.054 0.055 0.055 0.056 3,322,933 0.0552 -1.20%
2004-02-03 0 0.415 0.410 0.415 0.410 0.415 948,000 389,530 0.4109 0.055 0.055 0.055 0.055 0.055 7,127,015 0.0547 -1.19%
2004-02-02 0 0.420 0.410 0.420 0.410 0.420 520,000 214,200 0.4119 0.056 0.055 0.056 0.055 0.056 3,909,333 0.0548 -1.18%
2004-01-30 0 0.425 0.420 0.430 0.420 0.430 2,640,000 1,123,000 0.4254 0.057 0.056 0.057 0.056 0.057 19,847,383 0.0566 -1.16%
2004-01-29 0 0.430 0.420 0.430 0.405 0.430 2,166,000 892,170 0.4119 0.057 0.056 0.057 0.054 0.057 16,283,875 0.0548 0.00%
2004-01-28 0 0.430 0.415 0.430 0.410 0.430 1,992,000 839,650 0.4215 0.057 0.055 0.057 0.055 0.057 14,975,752 0.0561 4.88%
2004-01-27 0 0.410 0.405 0.420 0.390 0.420 1,840,000 733,980 0.3989 0.055 0.054 0.056 0.052 0.056 13,833,024 0.0531 6.49%
2004-01-26 0 0.385 0.385 0.390 0.380 0.385 448,000 171,180 0.3821 0.051 0.051 0.052 0.051 0.051 3,368,041 0.0508 -1.28%
2004-01-21 0 0.390 0.385 0.390 0.380 0.390 230,000 88,740 0.3858 0.052 0.051 0.052 0.051 0.052 1,729,128 0.0513 0.00%
2004-01-20 0 0.390 0.385 0.390 0.375 0.390 574,000 219,120 0.3817 0.052 0.051 0.052 0.050 0.052 4,315,302 0.0508 2.63%
2004-01-19 0 0.380 0.370 0.385 0.380 0.380 60,000 22,800 0.3800 0.051 0.049 0.051 0.051 0.051 451,077 0.0505 1.33%
2004-01-16 0 0.375 0.370 0.380 - - 0 0 - 0.050 0.049 0.051 - - 0 - 0.00%
2004-01-15 0 0.375 0.375 0.385 0.375 0.385 352,000 132,750 0.3771 0.050 0.050 0.051 0.050 0.051 2,646,318 0.0502 -1.32%
2004-01-14 0 0.380 0.370 0.385 0.350 0.380 520,000 191,500 0.3683 0.051 0.049 0.051 0.047 0.051 3,909,333 0.0490 0.00%
2004-01-13 0 0.380 0.355 0.380 0.355 0.380 120,000 44,350 0.3696 0.051 0.047 0.051 0.047 0.051 902,154 0.0492 0.00%
2004-01-12 0 0.380 0.360 0.380 0.365 0.380 280,000 103,200 0.3686 0.051 0.048 0.051 0.049 0.051 2,105,025 0.0490 0.00%
2004-01-09 0 0.380 0.365 0.380 0.360 0.380 770,000 280,160 0.3638 0.051 0.049 0.051 0.048 0.051 5,788,820 0.0484 4.11%
2004-01-08 0 0.365 0.365 0.370 0.360 0.370 1,000,000 361,350 0.3614 0.049 0.049 0.049 0.048 0.049 7,517,948 0.0481 4.29%
2004-01-07 0 0.350 0.350 0.370 0.345 0.360 490,000 173,220 0.3535 0.047 0.047 0.049 0.046 0.048 3,683,795 0.0470 -5.41%
2004-01-06 0 0.370 0.360 0.370 0.350 0.375 482,000 175,720 0.3646 0.049 0.048 0.049 0.047 0.050 3,623,651 0.0485 0.00%
2004-01-05 0 0.370 0.355 0.370 0.350 0.370 150,000 55,100 0.3673 0.049 0.047 0.049 0.047 0.049 1,127,692 0.0489 2.78%
2004-01-02 0 0.360 0.360 0.375 0.350 0.360 130,000 46,700 0.3592 0.048 0.048 0.050 0.047 0.048 977,333 0.0478 1.41%
2003-12-31 0 0.355 0.355 0.375 0.355 0.355 30,000 10,650 0.3550 0.047 0.047 0.050 0.047 0.047 225,538 0.0472 -6.58%
2003-12-30 0 0.380 0.360 0.380 0.355 0.380 152,000 55,210 0.3632 0.051 0.048 0.051 0.047 0.051 1,142,728 0.0483 0.00%
2003-12-29 0 0.380 0.370 0.380 0.350 0.380 80,000 28,970 0.3621 0.051 0.049 0.051 0.047 0.051 601,436 0.0482 1.33%
2003-12-24 0 0.375 0.370 0.375 0.370 0.375 300,000 111,050 0.3702 0.050 0.049 0.050 0.049 0.050 2,255,384 0.0492 0.00%
2003-12-23 0 0.375 0.370 0.375 0.370 0.375 214,000 79,650 0.3722 0.050 0.049 0.050 0.049 0.050 1,608,841 0.0495 -1.32%
2003-12-22 0 0.380 0.380 0.385 0.370 0.380 376,000 142,780 0.3797 0.051 0.051 0.051 0.049 0.051 2,826,748 0.0505 0.00%
2003-12-19 0 0.380 0.375 0.380 0.360 0.380 260,000 95,650 0.3679 0.051 0.050 0.051 0.048 0.051 1,954,666 0.0489 2.70%
2003-12-18 0 0.370 0.360 0.380 0.370 0.370 500,000 185,000 0.3700 0.049 0.048 0.051 0.049 0.049 3,758,974 0.0492 -2.63%
2003-12-17 0 0.380 0.360 0.380 - - 0 0 - 0.051 0.048 0.051 - - 0 - 0.00%
2003-12-16 0 0.380 0.350 0.380 0.375 0.380 510,000 191,300 0.3751 0.051 0.047 0.051 0.050 0.051 3,834,154 0.0499 1.33%
2003-12-15 0 0.375 0.375 0.385 0.375 0.380 330,000 124,750 0.3780 0.050 0.050 0.051 0.050 0.051 2,480,923 0.0503 -1.32%
2003-12-12 0 0.380 0.375 0.385 0.370 0.380 550,000 205,600 0.3738 0.051 0.050 0.051 0.049 0.051 4,134,871 0.0497 1.33%
2003-12-11 0 0.375 0.375 0.385 0.375 0.375 72,000 27,000 0.3750 0.050 0.050 0.051 0.050 0.050 541,292 0.0499 -1.32%
2003-12-10 0 0.380 0.380 0.390 0.380 0.380 532,000 202,160 0.3800 0.051 0.051 0.052 0.051 0.051 3,999,548 0.0505 0.00%
2003-12-09 0 0.380 0.370 0.380 0.350 0.380 836,100 315,045 0.3768 0.051 0.049 0.051 0.047 0.051 6,285,756 0.0501 0.00%
2003-12-08 0 0.380 0.380 0.390 0.380 0.395 1,314,727 504,112 0.3834 0.051 0.051 0.052 0.051 0.053 9,884,049 0.0510 0.00%
2003-12-05 0 0.380 0.380 0.385 0.380 0.390 156,000 60,190 0.3858 0.051 0.051 0.051 0.051 0.052 1,172,800 0.0513 -2.56%
2003-12-04 0 0.390 0.385 0.390 0.385 0.395 270,000 104,950 0.3887 0.052 0.051 0.052 0.051 0.053 2,029,846 0.0517 1.30%
2003-12-03 0 0.385 0.385 0.390 0.385 0.385 388,000 149,380 0.3850 0.051 0.051 0.052 0.051 0.051 2,916,964 0.0512 -2.53%
2003-12-02 0 0.395 0.385 0.395 0.385 0.395 356,000 138,940 0.3903 0.053 0.051 0.053 0.051 0.053 2,676,390 0.0519 1.28%
2003-12-01 0 0.390 0.385 0.390 0.385 0.390 1,562,000 604,880 0.3872 0.052 0.051 0.052 0.051 0.052 11,743,035 0.0515 2.63%
2003-11-28 0 0.380 0.380 0.385 0.375 0.385 1,000,000 379,750 0.3798 0.051 0.051 0.051 0.050 0.051 7,517,948 0.0505 0.00%
2003-11-27 0 0.380 0.380 0.385 0.375 0.385 2,162,000 823,330 0.3808 0.051 0.051 0.051 0.050 0.051 16,253,804 0.0507 0.00%
2003-11-26 0 0.380 0.375 0.385 0.355 0.380 2,836,000 1,048,310 0.3696 0.051 0.050 0.051 0.047 0.051 21,320,901 0.0492 7.04%
2003-11-25 0 0.355 0.355 0.365 0.355 0.360 450,000 160,000 0.3556 0.047 0.047 0.049 0.047 0.048 3,383,077 0.0473 -1.39%
2003-11-24 0 0.360 0.350 0.390 0.355 0.360 346,000 124,060 0.3586 0.048 0.047 0.052 0.047 0.048 2,601,210 0.0477 0.00%
2003-11-21 0 0.360 0.345 0.360 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
2003-11-20 0 0.360 0.345 0.360 0.350 0.360 364,000 127,440 0.3501 0.048 0.046 0.048 0.047 0.048 2,736,533 0.0466 1.41%
2003-11-19 0 0.355 0.355 0.360 0.350 0.355 506,000 178,250 0.3523 0.047 0.047 0.048 0.047 0.047 3,804,082 0.0469 1.43%
2003-11-18 0 0.350 0.350 0.360 0.350 0.350 120,000 42,000 0.3500 0.047 0.047 0.048 0.047 0.047 902,154 0.0466 -2.78%
2003-11-17 0 0.360 0.350 0.360 - - 0 0 - 0.048 0.047 0.048 - - 0 - 0.00%
2003-11-14 0 0.360 0.350 0.370 0.360 0.360 110,000 39,600 0.3600 0.048 0.047 0.049 0.048 0.048 826,974 0.0479 2.86%
2003-11-13 0 0.350 0.350 0.365 0.350 0.355 210,000 74,000 0.3524 0.047 0.047 0.049 0.047 0.047 1,578,769 0.0469 -1.41%
2003-11-12 0 0.355 0.350 0.355 0.355 0.355 48,000 17,040 0.3550 0.047 0.047 0.047 0.047 0.047 360,862 0.0472 0.00%
2003-11-11 0 0.355 0.355 0.360 0.355 0.360 562,000 201,510 0.3586 0.047 0.047 0.048 0.047 0.048 4,225,087 0.0477 1.43%
2003-11-10 0 0.350 0.350 0.360 0.350 0.360 1,980,000 704,400 0.3558 0.047 0.047 0.048 0.047 0.048 14,885,537 0.0473 -2.78%
2003-11-07 0 0.360 0.355 0.365 0.355 0.360 1,120,000 402,600 0.3595 0.048 0.047 0.049 0.047 0.048 8,420,102 0.0478 1.41%
2003-11-06 0 0.355 0.355 0.365 0.350 0.360 2,390,000 848,800 0.3551 0.047 0.047 0.049 0.047 0.048 17,967,896 0.0472 -1.39%
2003-11-05 0 0.360 0.360 0.370 0.360 0.370 654,000 237,550 0.3632 0.048 0.048 0.049 0.048 0.049 4,916,738 0.0483 0.00%
2003-11-04 0 0.360 0.360 0.365 0.360 0.380 1,040,000 380,950 0.3663 0.048 0.048 0.049 0.048 0.051 7,818,666 0.0487 0.00%
2003-11-03 0 0.360 0.350 0.360 0.345 0.360 780,000 275,570 0.3533 0.048 0.047 0.048 0.046 0.048 5,863,999 0.0470 0.00%
2003-10-31 0 0.360 0.345 0.360 0.315 0.360 782,000 268,620 0.3435 0.048 0.046 0.048 0.042 0.048 5,879,035 0.0457 4.35%
2003-10-30 0 0.345 0.340 0.345 0.340 0.350 1,889,900 644,058 0.3408 0.046 0.045 0.046 0.045 0.047 14,208,170 0.0453 0.00%
2003-10-29 0 0.345 0.345 0.350 0.345 0.355 922,000 320,390 0.3475 0.046 0.046 0.047 0.046 0.047 6,931,548 0.0462 -2.82%
2003-10-28 0 0.355 0.350 0.355 0.335 0.355 3,848,000 1,335,820 0.3471 0.047 0.047 0.047 0.045 0.047 28,929,064 0.0462 5.97%
2003-10-27 0 0.335 0.335 0.340 0.320 0.335 1,684,000 548,210 0.3255 0.045 0.045 0.045 0.043 0.045 12,660,224 0.0433 6.35%
2003-10-24 0 0.315 0.310 0.315 0.310 0.315 430,000 134,950 0.3138 0.042 0.041 0.042 0.041 0.042 3,232,718 0.0417 0.00%
2003-10-23 0 0.315 0.305 0.315 0.305 0.320 3,340,000 1,051,100 0.3147 0.042 0.041 0.042 0.041 0.043 25,109,946 0.0419 -3.08%
2003-10-22 0 0.325 0.325 0.330 0.320 0.325 756,196 244,159 0.3229 0.043 0.043 0.044 0.043 0.043 5,685,042 0.0429 0.00%
2003-10-21 0 0.325 0.325 0.330 0.310 0.320 464,000 147,440 0.3178 0.043 0.043 0.044 0.041 0.043 3,488,328 0.0423 -1.52%
2003-10-20 0 0.330 0.320 0.330 0.320 0.330 812,000 261,940 0.3226 0.044 0.043 0.044 0.043 0.044 6,104,574 0.0429 0.00%
2003-10-17 0 0.330 0.330 0.335 0.325 0.330 844,000 277,500 0.3288 0.044 0.044 0.045 0.043 0.044 6,345,148 0.0437 -2.94%
2003-10-16 0 0.340 0.330 0.340 0.325 0.340 910,000 301,450 0.3313 0.045 0.044 0.045 0.043 0.045 6,841,333 0.0441 3.03%
2003-10-15 0 0.330 0.325 0.340 0.325 0.330 700,000 230,200 0.3289 0.044 0.043 0.045 0.043 0.044 5,262,564 0.0437 0.00%
2003-10-14 0 0.330 0.330 0.335 0.320 0.330 1,002,000 324,790 0.3241 0.044 0.044 0.045 0.043 0.044 7,532,984 0.0431 1.54%
2003-10-13 0 0.325 0.325 0.330 0.325 0.330 200,000 65,150 0.3258 0.043 0.043 0.044 0.043 0.044 1,503,590 0.0433 0.00%
2003-10-10 0 0.325 0.325 0.335 0.320 0.335 1,064,000 347,630 0.3267 0.043 0.043 0.045 0.043 0.045 7,999,097 0.0435 1.56%
2003-10-09 0 0.320 0.320 0.330 0.315 0.320 714,000 227,760 0.3190 0.043 0.043 0.044 0.042 0.043 5,367,815 0.0424 0.00%
2003-10-08 0 0.320 0.315 0.330 0.310 0.330 3,514,000 1,117,050 0.3179 0.043 0.042 0.044 0.041 0.044 26,418,069 0.0423 1.59%
2003-10-07 0 0.315 0.310 0.330 0.315 0.345 2,678,000 884,540 0.3303 0.042 0.041 0.044 0.042 0.046 20,133,065 0.0439 -8.70%
2003-10-06 0 0.345 0.345 0.350 0.345 0.370 1,112,000 394,490 0.3548 0.046 0.046 0.047 0.046 0.049 8,359,958 0.0472 -4.17%
2003-10-03 0 0.360 0.360 0.365 0.360 0.360 448,000 161,280 0.3600 0.048 0.048 0.049 0.048 0.048 3,368,041 0.0479 -1.37%
2003-10-02 0 0.365 0.360 0.370 0.365 0.375 1,230,000 451,310 0.3669 0.049 0.048 0.049 0.049 0.050 9,247,076 0.0488 0.00%
2003-09-30 0 0.380 0.380 0.385 0.380 0.395 3,332,000 1,269,860 0.3811 0.049 0.049 0.049 0.049 0.050 26,079,247 0.0487 -2.56%
2003-09-29 0 0.390 0.390 0.395 0.385 0.405 3,870,000 1,514,790 0.3914 0.050 0.050 0.050 0.049 0.052 30,290,122 0.0500 1.30%
2003-09-26 0 0.385 0.385 0.390 0.375 0.390 712,000 270,930 0.3805 0.049 0.049 0.050 0.048 0.050 5,572,756 0.0486 1.32%
2003-09-25 0 0.380 0.380 0.385 0.375 0.400 4,606,000 1,782,660 0.3870 0.049 0.049 0.049 0.048 0.051 36,050,724 0.0494 0.00%
2003-09-24 0 0.380 0.380 0.385 0.375 0.400 7,392,000 2,855,520 0.3863 0.049 0.049 0.049 0.048 0.051 57,856,480 0.0494 -5.00%
2003-09-23 0 0.400 0.395 0.400 0.390 0.405 7,578,000 3,017,120 0.3981 0.051 0.050 0.051 0.050 0.052 59,312,285 0.0509 -2.44%
2003-09-22 0 0.410 0.405 0.410 0.390 0.430 9,660,000 3,938,380 0.4077 0.052 0.052 0.052 0.050 0.055 75,607,900 0.0521 -5.75%
2003-09-19 0 0.435 0.425 0.440 0.380 0.440 35,006,000 14,572,580 0.4163 0.056 0.054 0.056 0.049 0.056 273,988,630 0.0532 12.99%
2003-09-18 0 0.385 0.380 0.390 0.360 0.390 7,960,000 2,948,120 0.3704 0.049 0.049 0.050 0.046 0.050 62,302,162 0.0473 4.05%
2003-09-17 0 0.370 0.365 0.370 0.360 0.380 7,644,000 2,816,030 0.3684 0.047 0.047 0.047 0.046 0.049 59,828,860 0.0471 -1.33%
2003-09-16 0 0.375 0.375 0.380 0.350 0.395 12,742,000 4,757,310 0.3734 0.048 0.048 0.049 0.045 0.050 99,730,421 0.0477 1.35%
2003-09-15 0 0.370 0.365 0.370 0.325 0.375 9,176,000 3,208,870 0.3497 0.047 0.047 0.047 0.042 0.048 71,819,679 0.0447 12.12%
2003-09-11 0 0.330 0.330 0.335 0.325 0.345 5,440,000 1,801,960 0.3312 0.042 0.042 0.043 0.042 0.044 42,578,362 0.0423 -2.94%
2003-09-10 0 0.340 0.335 0.340 0.315 0.370 28,064,000 9,438,830 0.3363 0.043 0.043 0.043 0.040 0.047 219,654,257 0.0430 -8.11%
2003-09-09 0 0.370 0.365 0.370 0.250 0.380 45,858,000 16,297,360 0.3554 0.047 0.047 0.047 0.032 0.049 358,926,201 0.0454 48.00%
2003-09-08 0 0.250 0.246 0.250 0.242 0.250 1,012,000 248,452 0.2455 0.032 0.031 0.032 0.031 0.032 7,920,828 0.0314 2.04%
2003-09-05 0 0.245 0.242 0.248 0.240 0.245 1,178,000 284,450 0.2415 0.031 0.031 0.032 0.031 0.031 9,220,094 0.0309 -0.81%
2003-09-04 0 0.247 0.247 0.250 0.245 0.265 3,852,000 970,060 0.2518 0.032 0.032 0.032 0.031 0.034 30,149,237 0.0322 -6.79%
2003-09-03 0 0.265 0.255 0.265 0.260 0.290 13,444,000 3,664,370 0.2726 0.034 0.033 0.034 0.033 0.037 105,224,908 0.0348 1.92%
2003-09-02 0 0.260 0.250 0.260 0.206 0.260 9,934,000 2,411,866 0.2428 0.033 0.032 0.033 0.026 0.033 77,752,472 0.0310 25.00%
2003-09-01 0 0.208 0.200 0.208 0.200 0.212 958,000 195,906 0.2045 0.027 0.026 0.027 0.026 0.027 7,498,175 0.0261 5.05%
2003-08-29 0 0.198 0.198 0.205 0.198 0.203 382,000 76,286 0.1997 0.025 0.025 0.026 0.025 0.026 2,989,878 0.0255 0.00%
2003-08-28 0 0.198 0.198 0.199 0.198 0.200 136,000 27,048 0.1989 0.025 0.025 0.025 0.025 0.026 1,064,459 0.0254 0.00%
2003-08-27 0 0.198 0.198 0.205 0.196 0.198 160,000 31,530 0.1971 0.025 0.025 0.026 0.025 0.025 1,252,305 0.0252 -2.94%
2003-08-26 0 0.204 0.204 0.207 - - 0 0 - 0.026 0.026 0.026 - - 0 - 0.00%
2003-08-25 0 0.204 0.204 0.205 0.200 0.208 544,000 108,960 0.2003 0.026 0.026 0.026 0.026 0.027 4,257,836 0.0256 -1.92%
2003-08-22 0 0.208 0.205 0.208 0.197 0.210 1,580,000 324,486 0.2054 0.027 0.026 0.027 0.025 0.027 12,366,510 0.0262 0.48%
2003-08-21 0 0.207 0.200 0.208 0.205 0.207 474,000 97,490 0.2057 0.026 0.026 0.027 0.026 0.026 3,709,953 0.0263 3.50%
2003-08-20 0 0.200 0.200 - - - 0 0 - 0.026 0.026 - - - 0 - 5.26%
2003-08-19 0 0.190 0.188 - 0.190 0.190 100,000 19,000 0.1900 0.024 0.024 - 0.024 0.024 782,690 0.0243 -0.52%
2003-08-18 0 0.191 0.191 0.204 0.191 0.204 508,000 101,606 0.2000 0.024 0.024 0.026 0.024 0.026 3,976,068 0.0256 -2.05%
2003-08-15 0 0.195 0.195 0.199 0.195 0.195 508,000 99,310 0.1955 0.025 0.025 0.025 0.025 0.025 3,976,068 0.0250 -2.01%
2003-08-14 0 0.199 - 0.200 0.199 0.202 486,000 97,024 0.1996 0.025 - 0.026 0.025 0.026 3,803,876 0.0255 2.58%
2003-08-13 0 0.194 0.194 0.199 0.193 0.194 360,000 69,680 0.1936 0.025 0.025 0.025 0.025 0.025 2,817,686 0.0247 -3.48%
2003-08-12 0 0.201 - 0.201 0.202 0.204 50,000 10,148 0.2030 0.026 - 0.026 0.026 0.026 391,345 0.0259 -1.47%
2003-08-11 0 0.204 0.195 0.204 0.205 0.205 14,000 2,870 0.2050 0.026 0.025 0.026 0.026 0.026 109,577 0.0262 5.70%
2003-08-08 0 0.193 0.193 0.199 0.193 0.200 150,000 29,860 0.1991 0.025 0.025 0.025 0.025 0.026 1,174,036 0.0254 -6.76%
2003-08-07 0 0.207 0.207 0.208 - - 0 0 - 0.026 0.026 0.027 - - 0 - 3.50%
2003-08-06 0 0.200 0.192 0.206 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2003-08-05 0 0.200 0.195 0.200 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2003-08-04 0 0.200 0.196 0.205 - - 0 0 - 0.026 0.025 0.026 - - 0 - 0.00%
2003-08-01 0 0.200 0.197 0.200 0.196 0.200 340,000 67,140 0.1975 0.026 0.025 0.026 0.025 0.026 2,661,148 0.0252 0.00%
2003-07-31 0 0.200 0.193 0.200 0.200 0.200 200,000 40,000 0.2000 0.026 0.025 0.026 0.026 0.026 1,565,381 0.0256 -0.99%
2003-07-30 0 0.202 0.191 0.202 0.191 0.202 528,000 102,736 0.1946 0.026 0.024 0.026 0.024 0.026 4,132,606 0.0249 3.59%
2003-07-29 0 0.195 0.193 0.200 0.195 0.198 630,000 123,390 0.1959 0.025 0.025 0.026 0.025 0.025 4,930,950 0.0250 -1.02%
2003-07-28 0 0.197 0.196 0.200 0.197 0.200 520,000 103,120 0.1983 0.025 0.025 0.026 0.025 0.026 4,069,991 0.0253 0.00%
2003-07-25 0 0.197 0.197 0.205 0.197 0.199 98,000 19,406 0.1980 0.025 0.025 0.026 0.025 0.025 767,037 0.0253 1.03%
2003-07-24 0 0.195 0.195 0.199 0.195 0.199 210,000 41,550 0.1979 0.025 0.025 0.025 0.025 0.025 1,643,650 0.0253 -2.01%
2003-07-23 0 0.199 0.199 0.210 0.196 0.200 388,000 77,004 0.1985 0.025 0.025 0.027 0.025 0.026 3,036,839 0.0254 -2.93%
2003-07-22 0 0.205 0.197 0.205 0.198 0.205 902,000 178,710 0.1981 0.026 0.025 0.026 0.025 0.026 7,059,868 0.0253 2.50%
2003-07-21 0 0.200 0.198 - - - 0 0 - 0.026 0.025 - - - 0 - 0.00%
2003-07-18 0 0.200 0.197 0.212 0.197 0.212 274,000 54,998 0.2007 0.026 0.025 0.027 0.025 0.027 2,144,572 0.0256 -5.66%
2003-07-17 0 0.212 0.212 0.215 0.203 0.212 1,232,000 253,404 0.2057 0.027 0.027 0.027 0.026 0.027 9,642,747 0.0263 4.43%
2003-07-16 0 0.203 0.203 0.206 0.200 0.210 190,000 38,490 0.2026 0.026 0.026 0.026 0.026 0.027 1,487,112 0.0259 0.00%
2003-07-15 0 0.203 0.198 0.208 0.197 0.203 1,720,000 341,920 0.1988 0.026 0.025 0.027 0.025 0.026 13,462,276 0.0254 3.05%
2003-07-14 0 0.197 0.197 0.200 0.194 0.197 642,000 125,558 0.1956 0.025 0.025 0.026 0.025 0.025 5,024,873 0.0250 1.55%
2003-07-11 0 0.194 0.192 0.200 0.194 0.201 410,000 80,010 0.1951 0.025 0.025 0.026 0.025 0.026 3,209,031 0.0249 -3.48%
2003-07-10 0 0.201 0.195 0.201 0.195 0.202 142,000 27,704 0.1951 0.026 0.025 0.026 0.025 0.026 1,111,420 0.0249 3.08%
2003-07-09 0 0.195 0.195 0.202 0.195 0.196 542,000 106,090 0.1957 0.025 0.025 0.026 0.025 0.025 4,242,182 0.0250 -2.50%
2003-07-08 0 0.200 0.200 0.202 0.199 0.203 2,246,000 454,422 0.2023 0.026 0.026 0.026 0.025 0.026 17,579,228 0.0258 -0.99%
2003-07-07 0 0.202 0.199 0.205 0.197 0.202 730,000 145,710 0.1996 0.026 0.025 0.026 0.025 0.026 5,713,641 0.0255 2.54%
2003-07-04 0 0.197 0.197 0.200 0.194 0.200 504,000 99,248 0.1969 0.025 0.025 0.026 0.025 0.026 3,944,760 0.0252 0.00%
2003-07-03 0 0.197 0.197 0.200 0.193 0.198 122,000 23,934 0.1962 0.025 0.025 0.026 0.025 0.025 954,882 0.0251 -1.01%
2003-07-02 0 0.199 0.196 0.200 0.195 0.200 360,000 71,820 0.1995 0.025 0.025 0.026 0.025 0.026 2,817,686 0.0255 2.05%
2003-06-30 0 0.195 0.193 0.195 0.193 0.200 590,000 117,630 0.1994 0.025 0.025 0.025 0.025 0.026 4,617,874 0.0255 -2.50%
2003-06-27 0 0.200 0.197 0.200 0.200 0.200 320,000 64,000 0.2000 0.026 0.025 0.026 0.026 0.026 2,504,610 0.0256 0.00%
2003-06-26 0 0.200 0.197 0.207 0.196 0.207 702,000 139,954 0.1994 0.026 0.025 0.026 0.025 0.026 5,494,487 0.0255 -1.96%
2003-06-25 0 0.204 0.204 0.208 0.199 0.208 402,000 80,536 0.2003 0.026 0.026 0.027 0.025 0.027 3,146,416 0.0256 2.00%
2003-06-24 0 0.200 0.200 - 0.191 0.197 1,778,000 344,048 0.1935 0.026 0.026 - 0.024 0.025 13,916,237 0.0247 4.71%
2003-06-23 0 0.191 0.191 0.195 0.191 0.197 1,780,000 346,350 0.1946 0.024 0.024 0.025 0.024 0.025 13,931,891 0.0249 -5.91%
2003-06-20 0 0.203 0.200 0.203 0.198 0.206 2,464,000 497,514 0.2019 0.026 0.026 0.026 0.025 0.026 19,285,493 0.0258 6.84%
2003-06-19 0 0.190 0.190 0.195 0.189 0.190 220,000 41,680 0.1895 0.024 0.024 0.025 0.024 0.024 1,721,919 0.0242 -0.52%
2003-06-18 0 0.191 0.191 0.194 0.182 0.196 964,000 182,600 0.1894 0.024 0.024 0.025 0.023 0.025 7,545,136 0.0242 -2.55%
2003-06-17 0 0.196 0.188 0.196 0.188 0.196 1,960,000 377,382 0.1925 0.025 0.024 0.025 0.024 0.025 15,340,733 0.0246 6.52%
2003-06-16 0 0.184 0.184 0.189 0.182 0.190 490,000 90,780 0.1853 0.024 0.024 0.024 0.023 0.024 3,835,183 0.0237 -3.16%
2003-06-13 0 0.190 0.187 0.192 0.181 0.190 670,000 123,552 0.1844 0.024 0.024 0.025 0.023 0.024 5,244,026 0.0236 0.00%
2003-06-12 0 0.190 0.190 0.195 0.186 0.196 1,980,000 380,136 0.1920 0.024 0.024 0.025 0.024 0.025 15,497,272 0.0245 4.97%
2003-06-11 0 0.181 0.176 0.181 0.172 0.181 702,000 124,162 0.1769 0.023 0.022 0.023 0.022 0.023 5,494,487 0.0226 6.47%
2003-06-10 0 0.170 0.170 0.175 0.168 0.170 420,000 71,100 0.1693 0.022 0.022 0.022 0.021 0.022 3,287,300 0.0216 -1.16%
2003-06-09 0 0.172 0.172 0.175 0.172 0.178 250,000 43,800 0.1752 0.022 0.022 0.022 0.022 0.023 1,956,726 0.0224 -3.37%
2003-06-06 0 0.178 0.170 0.182 0.164 0.178 72,000 12,676 0.1761 0.023 0.022 0.023 0.021 0.023 563,537 0.0225 4.71%
2003-06-05 0 0.170 0.170 0.179 0.167 0.170 190,000 32,000 0.1684 0.022 0.022 0.023 0.021 0.022 1,487,112 0.0215 -1.16%
2003-06-03 0 0.172 0.172 0.178 0.172 0.181 334,000 57,634 0.1726 0.022 0.022 0.023 0.022 0.023 2,614,186 0.0220 0.00%
2003-06-02 0 0.172 0.172 0.176 0.172 0.181 252,000 43,702 0.1734 0.022 0.022 0.022 0.022 0.023 1,972,380 0.0222 -2.27%
2003-05-30 0 0.176 0.174 0.182 0.172 0.176 470,000 82,050 0.1746 0.022 0.022 0.023 0.022 0.022 3,678,645 0.0223 1.15%
2003-05-29 0 0.174 0.169 0.175 0.168 0.174 678,000 115,624 0.1705 0.022 0.022 0.022 0.021 0.022 5,306,641 0.0218 0.58%
2003-05-28 0 0.173 0.173 0.178 0.173 0.175 260,000 45,120 0.1735 0.022 0.022 0.023 0.022 0.022 2,034,995 0.0222 -2.81%
2003-05-27 0 0.178 0.173 0.178 0.173 0.178 40,000 6,970 0.1743 0.023 0.022 0.023 0.022 0.023 313,076 0.0223 1.71%
2003-05-26 0 0.175 0.175 0.179 0.169 0.175 360,000 62,200 0.1728 0.022 0.022 0.023 0.022 0.022 2,817,686 0.0221 0.00%
2003-05-23 0 0.175 0.175 0.179 0.162 0.178 1,028,000 176,934 0.1721 0.022 0.022 0.023 0.021 0.023 8,046,058 0.0220 5.42%
2003-05-22 0 0.166 0.161 0.166 0.160 0.166 564,000 92,222 0.1635 0.021 0.021 0.021 0.020 0.021 4,414,374 0.0209 -1.19%
2003-05-21 0 0.168 0.158 0.168 0.160 0.168 522,000 85,016 0.1629 0.021 0.020 0.021 0.020 0.021 4,085,644 0.0208 7.69%
2003-05-20 0 0.156 0.156 0.163 0.148 0.156 110,000 16,520 0.1502 0.020 0.020 0.021 0.019 0.020 860,960 0.0192 0.00%
2003-05-19 0 0.156 0.156 0.164 0.156 0.156 50,000 7,800 0.1560 0.020 0.020 0.021 0.020 0.020 391,345 0.0199 0.00%
2003-05-16 0 0.156 0.156 0.163 0.155 0.155 90,000 13,950 0.1550 0.020 0.020 0.021 0.020 0.020 704,421 0.0198 -0.64%
2003-05-15 0 0.157 0.150 0.157 0.157 0.157 850,000 133,450 0.1570 0.020 0.019 0.020 0.020 0.020 6,652,869 0.0201 0.00%
2003-05-14 0 0.157 0.157 0.164 0.157 0.158 410,000 64,570 0.1575 0.020 0.020 0.021 0.020 0.020 3,209,031 0.0201 0.00%
2003-05-13 0 0.157 0.150 0.163 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2003-05-12 0 0.157 0.157 0.161 0.157 0.157 140,000 21,980 0.1570 0.020 0.020 0.021 0.020 0.020 1,095,767 0.0201 0.00%
2003-05-09 0 0.157 - 0.159 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2003-05-07 0 0.157 0.146 0.157 0.150 0.157 130,000 19,710 0.1516 0.020 0.019 0.020 0.019 0.020 1,017,498 0.0194 4.67%
2003-05-06 0 0.150 0.148 - 0.150 0.150 70,000 10,440 0.1491 0.019 0.019 - 0.019 0.019 547,883 0.0191 -2.60%
2003-05-05 0 0.154 0.133 - - - 0 0 - 0.020 0.017 - - - 0 - 0.00%
2003-05-02 0 0.154 - 0.159 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2003-04-30 0 0.154 0.146 0.154 0.146 0.154 96,000 14,336 0.1493 0.020 0.019 0.020 0.019 0.020 751,383 0.0191 6.21%
2003-04-29 0 0.145 0.145 0.163 0.145 0.145 10,000 1,450 0.1450 0.019 0.019 0.021 0.019 0.019 78,269 0.0185 -9.38%
2003-04-28 0 0.160 - 0.160 - - 0 0 - 0.020 - 0.020 - - 0 - 0.00%
2003-04-25 0 0.160 0.159 0.164 0.151 0.160 932,000 142,958 0.1534 0.020 0.020 0.021 0.019 0.020 7,294,675 0.0196 3.90%
2003-04-24 0 0.154 0.154 0.160 0.154 0.154 250,000 38,500 0.1540 0.020 0.020 0.020 0.020 0.020 1,956,726 0.0197 0.65%
2003-04-23 0 0.153 0.153 0.160 0.153 0.153 42,000 6,426 0.1530 0.020 0.020 0.020 0.020 0.020 328,730 0.0195 4.08%
2003-04-22 0 0.147 0.142 0.160 0.147 0.147 30,000 4,410 0.1470 0.019 0.018 0.020 0.019 0.019 234,807 0.0188 -5.16%
2003-04-17 0 0.155 0.151 0.160 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2003-04-16 0 0.155 0.151 0.155 0.151 0.155 70,000 10,610 0.1516 0.020 0.019 0.020 0.019 0.020 547,883 0.0194 3.33%
2003-04-15 0 0.150 0.150 0.160 0.150 0.150 20,000 3,000 0.1500 0.019 0.019 0.020 0.019 0.019 156,538 0.0192 2.74%
2003-04-14 0 0.146 0.146 0.155 0.142 0.142 28,000 3,976 0.1420 0.019 0.019 0.020 0.018 0.018 219,153 0.0181 2.10%
2003-04-11 0 0.143 0.143 0.160 - - 0 0 - 0.018 0.018 0.020 - - 0 - 0.70%
2003-04-10 0 0.142 0.142 0.158 0.142 0.142 16,000 2,272 0.1420 0.018 0.018 0.020 0.018 0.018 125,230 0.0181 -3.40%
2003-04-09 0 0.147 0.143 0.159 - - 0 0 - 0.019 0.018 0.020 - - 0 - 0.00%
2003-04-08 0 0.147 0.147 0.165 - - 0 0 - 0.019 0.019 0.021 - - 0 - 1.38%
2003-04-07 0 0.145 0.145 0.163 0.145 0.145 20,000 2,900 0.1450 0.019 0.019 0.021 0.019 0.019 156,538 0.0185 -11.59%
2003-04-04 0 0.164 0.143 0.169 - - 0 0 - 0.021 0.018 0.022 - - 0 - 0.00%
2003-04-03 0 0.164 0.146 0.169 - - 0 0 - 0.021 0.019 0.022 - - 0 - 0.00%
2003-04-02 0 0.164 0.144 0.167 - - 0 0 - 0.021 0.018 0.021 - - 0 - 0.00%
2003-04-01 0 0.164 - 0.164 0.166 0.166 220,000 36,520 0.1660 0.021 - 0.021 0.021 0.021 1,721,919 0.0212 0.00%
2003-03-31 0 0.164 - 0.164 0.152 0.164 576,800 94,096 0.1631 0.021 - 0.021 0.019 0.021 4,514,559 0.0208 5.13%
2003-03-28 0 0.156 0.156 0.164 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2003-03-27 0 0.156 0.156 0.164 0.151 0.160 800,000 126,100 0.1576 0.020 0.020 0.021 0.019 0.020 6,261,524 0.0201 4.00%
2003-03-26 0 0.150 0.150 0.156 0.142 0.142 30,000 4,260 0.1420 0.019 0.019 0.020 0.018 0.018 234,807 0.0181 -3.23%
2003-03-25 0 0.155 0.143 0.160 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2003-03-24 0 0.155 0.155 - 0.146 0.150 362,000 53,300 0.1472 0.020 0.020 - 0.019 0.019 2,833,340 0.0188 1.97%
2003-03-21 0 0.152 0.152 0.158 0.150 0.152 430,000 64,880 0.1509 0.019 0.019 0.020 0.019 0.019 3,365,569 0.0193 -3.80%
2003-03-20 0 0.158 0.150 0.158 0.153 0.158 380,000 58,700 0.1545 0.020 0.019 0.020 0.020 0.020 2,974,224 0.0197 -1.25%
2003-03-19 0 0.160 0.150 0.160 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2003-03-18 0 0.160 - 0.160 0.160 0.161 60,000 9,630 0.1605 0.020 - 0.020 0.020 0.021 469,614 0.0205 0.00%
2003-03-17 0 0.160 0.155 0.160 - - 0 0 - 0.020 0.020 0.020 - - 0 - 0.00%
2003-03-14 0 0.160 0.155 0.160 0.154 0.160 58,000 8,980 0.1548 0.020 0.020 0.020 0.020 0.020 453,960 0.0198 0.00%
2003-03-13 0 0.160 0.156 0.162 0.150 0.160 248,000 38,710 0.1561 0.020 0.020 0.021 0.019 0.020 1,941,072 0.0199 5.96%
2003-03-12 0 0.151 0.150 0.160 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2003-03-11 0 0.151 0.148 0.160 0.151 0.151 130,000 19,630 0.1510 0.019 0.019 0.020 0.019 0.019 1,017,498 0.0193 -4.43%
2003-03-10 0 0.158 0.150 0.158 - - 0 0 - 0.020 0.019 0.020 - - 0 - -1.86%
2003-03-07 0 0.161 0.153 0.161 - - 0 0 - 0.021 0.020 0.021 - - 0 - 0.00%
2003-03-06 0 0.161 0.154 0.161 0.154 0.161 50,000 7,980 0.1596 0.021 0.020 0.021 0.020 0.021 391,345 0.0204 0.00%
2003-03-05 0 0.161 0.161 0.164 0.145 0.165 604,000 99,340 0.1645 0.021 0.021 0.021 0.019 0.021 4,727,451 0.0210 -5.29%
2003-03-04 0 0.170 - 0.172 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-03-03 0 0.170 0.160 0.170 0.160 0.170 50,000 8,200 0.1640 0.022 0.020 0.022 0.020 0.022 391,345 0.0210 4.94%
2003-02-28 0 0.162 0.162 0.170 0.162 0.170 130,000 21,816 0.1678 0.021 0.021 0.022 0.021 0.022 1,017,498 0.0214 -2.99%
2003-02-27 0 0.167 0.160 0.167 0.165 0.167 200,000 33,200 0.1660 0.021 0.020 0.021 0.021 0.021 1,565,381 0.0212 1.83%
2003-02-26 0 0.164 0.157 0.164 0.160 0.165 608,000 97,820 0.1609 0.021 0.020 0.021 0.020 0.021 4,758,758 0.0206 5.81%
2003-02-25 0 0.155 0.152 0.164 0.155 0.156 556,000 86,230 0.1551 0.020 0.019 0.021 0.020 0.020 4,351,759 0.0198 1.97%
2003-02-24 0 0.152 0.152 0.160 0.152 0.152 40,000 6,080 0.1520 0.019 0.019 0.020 0.019 0.019 313,076 0.0194 0.66%
2003-02-21 0 0.151 0.151 - 0.149 0.150 156,000 23,344 0.1496 0.019 0.019 - 0.019 0.019 1,220,997 0.0191 -1.31%
2003-02-20 0 0.153 0.153 0.162 0.153 0.154 250,000 38,350 0.1534 0.020 0.020 0.021 0.020 0.020 1,956,726 0.0196 -3.16%
2003-02-19 0 0.158 0.156 0.166 0.158 0.158 100,000 15,800 0.1580 0.020 0.020 0.021 0.020 0.020 782,690 0.0202 -0.63%
2003-02-18 0 0.159 0.158 0.170 0.159 0.162 216,000 34,692 0.1606 0.020 0.020 0.022 0.020 0.021 1,690,611 0.0205 1.92%
2003-02-17 0 0.156 0.156 0.162 0.156 0.156 30,000 4,680 0.1560 0.020 0.020 0.021 0.020 0.020 234,807 0.0199 -7.14%
2003-02-14 0 0.168 0.168 - 0.157 0.160 748,000 119,284 0.1595 0.021 0.021 - 0.020 0.020 5,854,525 0.0204 7.69%
2003-02-13 0 0.156 0.156 0.165 0.156 0.156 20,000 3,120 0.1560 0.020 0.020 0.021 0.020 0.020 156,538 0.0199 -0.64%
2003-02-12 0 0.157 0.157 - - - 0 0 - 0.020 0.020 - - - 0 - 1.29%
2003-02-11 0 0.155 0.155 0.160 0.154 0.160 112,000 17,848 0.1594 0.020 0.020 0.020 0.020 0.020 876,613 0.0204 -6.63%
2003-02-10 0 0.166 0.157 0.168 0.165 0.166 120,000 19,830 0.1653 0.021 0.020 0.021 0.021 0.021 939,229 0.0211 -1.19%
2003-02-07 0 0.168 0.162 0.172 0.156 0.168 1,264,000 206,324 0.1632 0.021 0.021 0.022 0.020 0.021 9,893,208 0.0209 5.00%
2003-02-06 0 0.160 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2003-02-05 0 0.160 0.160 - - - 0 0 - 0.020 0.020 - - - 0 - 3.23%
2003-02-04 0 0.155 0.155 - - - 0 0 - 0.020 0.020 - - - 0 - 4.73%
2003-01-30 0 0.148 0.148 - 0.147 0.147 14,000 2,058 0.1470 0.019 0.019 - 0.019 0.019 109,577 0.0188 1.37%
2003-01-29 0 0.146 0.146 0.155 0.146 0.146 20,000 2,920 0.1460 0.019 0.019 0.020 0.019 0.019 156,538 0.0187 -8.75%
2003-01-28 0 0.160 0.160 - 0.145 0.160 506,000 76,410 0.1510 0.020 0.020 - 0.019 0.020 3,960,414 0.0193 12.68%
2003-01-27 0 0.142 0.142 - 0.141 0.141 100,000 14,100 0.1410 0.018 0.018 - 0.018 0.018 782,690 0.0180 -11.80%
2003-01-24 0 0.161 0.142 0.169 - - 0 0 - 0.021 0.018 0.022 - - 0 - 0.00%
2003-01-23 0 0.161 0.161 0.170 0.136 0.151 176,000 26,026 0.1479 0.021 0.021 0.022 0.017 0.019 1,377,535 0.0189 0.63%
2003-01-22 0 0.160 0.133 - - - 0 0 - 0.020 0.017 - - - 0 - 0.00%
2003-01-21 0 0.160 0.160 - 0.133 0.160 180,000 27,130 0.1507 0.020 0.020 - 0.017 0.020 1,408,843 0.0193 0.00%
2003-01-20 0 0.160 0.136 0.160 - - 0 0 - 0.020 0.017 0.020 - - 0 - -3.03%
2003-01-17 0 0.165 - - - - 0 0 - 0.021 - - - - 0 - 0.00%
2003-01-16 0 0.165 0.161 0.165 - - 0 0 - 0.021 0.021 0.021 - - 0 - -0.60%
2003-01-15 0 0.166 - 0.170 - - 0 0 - 0.021 - 0.022 - - 0 - 0.00%
2003-01-14 0 0.166 0.162 - - - 0 0 - 0.021 0.021 - - - 0 - 0.00%
2003-01-13 0 0.166 0.166 0.174 0.166 0.170 90,000 15,220 0.1691 0.021 0.021 0.022 0.021 0.022 704,421 0.0216 -2.35%
2003-01-10 0 0.170 0.166 0.176 - - 28,000 4,620 0.1650 0.022 0.021 0.022 - - 219,153 0.0211 0.00%
2003-01-09 0 0.170 - - - - 0 0 - 0.022 - - - - 0 - 0.00%
2003-01-08 0 0.170 0.170 0.176 0.170 0.170 110,000 18,700 0.1700 0.022 0.022 0.022 0.022 0.022 860,960 0.0217 0.00%
2003-01-07 0 0.170 - 0.176 0.170 0.170 60,000 10,200 0.1700 0.022 - 0.022 0.022 0.022 469,614 0.0217 0.00%
2003-01-06 0 0.170 - 0.170 0.170 0.170 668,000 113,560 0.1700 0.022 - 0.022 0.022 0.022 5,228,372 0.0217 -2.86%
2003-01-03 0 0.175 - 0.176 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2003-01-02 0 0.175 - 0.176 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2002-12-31 0 0.175 - 0.176 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2002-12-30 0 0.175 - 0.175 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2002-12-27 0 0.175 - 0.180 - - 0 0 - 0.022 - 0.023 - - 0 - 0.00%
2002-12-24 0 0.175 - 0.175 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2002-12-23 0 0.175 0.155 0.176 0.158 0.175 472,000 79,812 0.1691 0.022 0.020 0.022 0.020 0.022 3,694,299 0.0216 5.42%
2002-12-20 0 0.166 0.166 0.175 0.166 0.169 210,000 35,010 0.1667 0.021 0.021 0.022 0.021 0.022 1,643,650 0.0213 -1.78%
2002-12-19 0 0.169 - 0.169 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2002-12-18 0 0.169 - 0.169 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2002-12-17 0 0.169 - 0.172 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2002-12-16 0 0.169 0.161 0.169 0.160 0.169 260,000 42,188 0.1623 0.022 0.021 0.022 0.020 0.022 2,034,995 0.0207 5.63%
2002-12-13 0 0.160 0.156 0.166 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-12-12 0 0.160 0.160 0.164 0.155 0.161 240,000 38,260 0.1594 0.020 0.020 0.021 0.020 0.021 1,878,457 0.0204 3.23%
2002-12-11 0 0.155 0.155 0.160 0.155 0.155 100,000 15,500 0.1550 0.020 0.020 0.020 0.020 0.020 782,690 0.0198 1.97%
2002-12-10 0 0.152 0.153 - 0.152 0.152 110,000 16,720 0.1520 0.019 0.020 - 0.019 0.019 860,960 0.0194 -1.94%
2002-12-09 0 0.155 0.155 0.163 0.155 0.155 10,000 1,550 0.1550 0.020 0.020 0.021 0.020 0.020 78,269 0.0198 0.00%
2002-12-06 0 0.155 0.155 0.163 0.155 0.155 100,000 15,500 0.1550 0.020 0.020 0.021 0.020 0.020 782,690 0.0198 0.00%
2002-12-05 0 0.155 0.155 0.158 0.155 0.155 180,000 27,900 0.1550 0.020 0.020 0.020 0.020 0.020 1,408,843 0.0198 0.00%
2002-12-04 0 0.155 0.151 0.162 0.151 0.155 90,000 13,830 0.1537 0.020 0.019 0.021 0.019 0.020 704,421 0.0196 0.65%
2002-12-03 0 0.154 0.154 0.157 0.153 0.153 40,000 6,120 0.1530 0.020 0.020 0.020 0.020 0.020 313,076 0.0195 0.65%
2002-12-02 0 0.153 0.153 0.160 0.150 0.150 60,000 9,000 0.1500 0.020 0.020 0.020 0.019 0.019 469,614 0.0192 0.00%
2002-11-29 0 0.153 0.153 0.161 0.153 0.153 30,000 4,590 0.1530 0.020 0.020 0.021 0.020 0.020 234,807 0.0195 -4.37%
2002-11-28 0 0.160 0.155 0.160 0.155 0.160 110,000 17,300 0.1573 0.020 0.020 0.020 0.020 0.020 860,960 0.0201 0.00%
2002-11-27 0 0.160 0.151 0.163 0.153 0.165 1,124,000 183,418 0.1632 0.020 0.019 0.021 0.020 0.021 8,797,441 0.0208 4.58%
2002-11-26 0 0.153 0.154 0.162 0.153 0.155 172,000 26,516 0.1542 0.020 0.020 0.021 0.020 0.020 1,346,228 0.0197 2.00%
2002-11-25 0 0.150 0.151 0.158 0.147 0.150 320,000 47,750 0.1492 0.019 0.019 0.020 0.019 0.019 2,504,610 0.0191 0.00%
2002-11-22 0 0.150 0.147 0.157 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2002-11-21 0 0.150 0.150 0.155 0.150 0.150 50,000 7,500 0.1500 0.019 0.019 0.020 0.019 0.019 391,345 0.0192 0.00%
2002-11-20 0 0.150 0.148 0.158 0.150 0.150 100,000 15,000 0.1500 0.019 0.019 0.020 0.019 0.019 782,690 0.0192 0.00%
2002-11-19 0 0.150 0.150 - 0.148 0.150 90,000 13,440 0.1493 0.019 0.019 - 0.019 0.019 704,421 0.0191 1.35%
2002-11-18 0 0.148 0.148 - 0.146 0.146 80,000 11,680 0.1460 0.019 0.019 - 0.019 0.019 626,152 0.0187 2.07%
2002-11-15 0 0.145 0.145 - 0.142 0.142 30,000 4,260 0.1420 0.019 0.019 - 0.018 0.018 234,807 0.0181 -2.03%
2002-11-14 0 0.148 0.146 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-11-13 0 0.148 0.146 - - - 0 0 - 0.019 0.019 - - - 0 - 0.00%
2002-11-12 0 0.148 0.150 - 0.147 0.147 20,000 2,940 0.1470 0.019 0.019 - 0.019 0.019 156,538 0.0188 0.68%
2002-11-11 0 0.147 0.147 0.160 0.147 0.155 200,000 30,984 0.1549 0.019 0.019 0.020 0.019 0.020 1,565,381 0.0198 -5.16%
2002-11-08 0 0.155 0.155 0.160 0.148 0.155 224,000 34,580 0.1544 0.020 0.020 0.020 0.019 0.020 1,753,227 0.0197 0.00%
2002-11-07 0 0.155 0.155 0.160 0.155 0.155 70,000 10,850 0.1550 0.020 0.020 0.020 0.020 0.020 547,883 0.0198 0.00%
2002-11-06 0 0.155 0.155 0.160 0.155 0.155 174,000 26,970 0.1550 0.020 0.020 0.020 0.020 0.020 1,361,881 0.0198 0.00%
2002-11-05 0 0.155 0.155 0.161 0.155 0.155 200,000 31,000 0.1550 0.020 0.020 0.021 0.020 0.020 1,565,381 0.0198 0.00%
2002-11-04 0 0.155 0.155 0.159 0.155 0.155 10,000 1,550 0.1550 0.020 0.020 0.020 0.020 0.020 78,269 0.0198 -3.12%
2002-11-01 0 0.160 - 0.160 0.160 0.160 50,000 8,000 0.1600 0.020 - 0.020 0.020 0.020 391,345 0.0204 5.26%
2002-10-31 0 0.152 0.148 0.155 0.140 0.152 120,000 17,640 0.1470 0.019 0.019 0.020 0.018 0.019 939,229 0.0188 -2.56%
2002-10-30 0 0.156 0.148 0.162 - - 0 0 - 0.020 0.019 0.021 - - 0 - 0.00%
2002-10-29 0 0.156 0.148 0.160 - - 0 0 - 0.020 0.019 0.020 - - 0 - 0.00%
2002-10-28 0 0.156 0.148 0.162 0.146 0.156 260,000 38,820 0.1493 0.020 0.019 0.021 0.019 0.020 2,034,995 0.0191 6.85%
2002-10-25 0 0.146 0.146 0.162 0.146 0.146 30,000 4,380 0.1460 0.019 0.019 0.021 0.019 0.019 234,807 0.0187 -2.67%
2002-10-24 0 0.150 0.147 0.162 0.150 0.158 170,000 26,060 0.1533 0.019 0.019 0.021 0.019 0.020 1,330,574 0.0196 0.00%
2002-10-23 0 0.150 0.150 0.159 0.150 0.151 60,000 9,050 0.1508 0.019 0.019 0.020 0.019 0.019 469,614 0.0193 -0.66%
2002-10-22 0 0.151 0.148 0.159 - - 0 0 - 0.019 0.019 0.020 - - 0 - 0.00%
2002-10-21 0 0.151 0.151 0.160 0.147 0.147 70,000 10,290 0.1470 0.019 0.019 0.020 0.019 0.019 547,883 0.0188 -2.58%
2002-10-18 0 0.155 0.155 0.162 0.155 0.155 120,000 18,600 0.1550 0.020 0.020 0.021 0.020 0.020 939,229 0.0198 0.00%
2002-10-17 0 0.155 0.155 0.160 0.150 0.155 320,000 48,850 0.1527 0.020 0.020 0.020 0.019 0.020 2,504,610 0.0195 -3.12%
2002-10-16 0 0.160 0.155 0.161 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-10-15 0 0.160 0.153 0.160 0.153 0.160 172,000 26,630 0.1548 0.020 0.020 0.020 0.020 0.020 1,346,228 0.0198 3.23%
2002-10-11 0 0.155 0.140 0.155 - - 0 0 - 0.020 0.018 0.020 - - 0 - 0.00%
2002-10-10 0 0.155 0.151 0.155 0.150 0.155 400,000 61,400 0.1535 0.020 0.019 0.020 0.019 0.020 3,130,762 0.0196 0.00%
2002-10-09 0 0.155 0.150 - 0.145 0.155 330,000 49,390 0.1497 0.020 0.019 - 0.019 0.020 2,582,879 0.0191 4.03%
2002-10-08 0 0.149 0.142 0.153 0.148 0.149 66,000 9,818 0.1488 0.019 0.018 0.020 0.019 0.019 516,576 0.0190 5.67%
2002-10-07 0 0.141 0.141 0.148 - - 0 0 - 0.018 0.018 0.019 - - 0 - 2.17%
2002-10-04 0 0.138 0.138 - 0.137 0.137 30,000 4,110 0.1370 0.018 0.018 - 0.018 0.018 234,807 0.0175 -4.83%
2002-10-03 0 0.145 0.141 0.153 0.137 0.145 310,000 44,790 0.1445 0.019 0.018 0.020 0.018 0.019 2,426,340 0.0185 0.00%
2002-10-02 0 0.145 0.143 0.145 0.140 0.148 750,000 110,000 0.1467 0.019 0.018 0.019 0.018 0.019 5,870,179 0.0187 3.57%
2002-09-30 0 0.140 0.138 0.140 0.140 0.140 200,000 28,000 0.1400 0.018 0.018 0.018 0.018 0.018 1,565,381 0.0179 -4.11%
2002-09-27 0 0.146 0.146 0.155 0.144 0.146 1,220,000 176,810 0.1449 0.019 0.019 0.020 0.018 0.019 9,548,824 0.0185 -2.67%
2002-09-26 0 0.150 0.150 0.156 0.150 0.152 1,322,000 199,284 0.1507 0.019 0.019 0.020 0.019 0.019 10,347,168 0.0193 -1.32%
2002-09-25 0 0.152 0.145 0.159 0.152 0.155 1,470,000 225,300 0.1533 0.019 0.019 0.020 0.019 0.020 11,505,550 0.0196 -2.56%
2002-09-24 0 0.156 0.156 0.158 0.155 0.156 240,000 37,410 0.1559 0.020 0.020 0.020 0.020 0.020 1,878,457 0.0199 1.30%
2002-09-23 0 0.154 0.150 0.155 0.146 0.155 220,000 33,660 0.1530 0.020 0.019 0.020 0.019 0.020 1,721,919 0.0195 -0.65%
2002-09-20 0 0.155 0.150 0.159 0.155 0.155 850,000 131,750 0.1550 0.020 0.019 0.020 0.020 0.020 6,652,869 0.0198 3.33%
2002-09-19 0 0.150 0.150 0.154 0.150 0.154 180,000 27,200 0.1511 0.019 0.019 0.020 0.019 0.020 1,408,843 0.0193 2.74%
2002-09-18 0 0.146 0.146 - 0.137 0.138 50,000 6,880 0.1376 0.019 0.019 - 0.018 0.018 391,345 0.0176 1.39%
2002-09-17 0 0.144 0.144 0.152 0.142 0.142 60,000 8,520 0.1420 0.018 0.018 0.019 0.018 0.018 469,614 0.0181 -2.70%
2002-09-16 0 0.148 0.147 0.154 0.148 0.148 120,000 17,760 0.1480 0.019 0.019 0.020 0.019 0.019 939,229 0.0189 -3.90%
2002-09-13 0 0.154 0.154 0.162 0.147 0.148 70,000 10,324 0.1475 0.020 0.020 0.021 0.019 0.019 547,883 0.0188 0.00%
2002-09-12 0 0.154 0.154 0.158 0.146 0.150 40,000 5,920 0.1480 0.020 0.020 0.020 0.019 0.019 313,076 0.0189 1.99%
2002-09-11 0 0.151 0.151 - 0.151 0.151 16,000 2,416 0.1510 0.019 0.019 - 0.019 0.019 125,230 0.0193 0.00%
2002-09-10 0 0.151 0.151 0.160 0.151 0.155 380,000 58,780 0.1547 0.019 0.019 0.020 0.019 0.020 2,974,224 0.0198 -4.43%
2002-09-09 0 0.158 0.151 0.158 0.158 0.158 150,000 23,700 0.1580 0.020 0.019 0.020 0.020 0.020 1,174,036 0.0202 -2.47%
2002-09-06 0 0.162 0.158 0.169 0.162 0.162 70,000 11,340 0.1620 0.021 0.020 0.022 0.021 0.021 547,883 0.0207 -2.41%
2002-09-05 0 0.166 0.159 0.170 0.164 0.166 150,000 24,840 0.1656 0.021 0.020 0.022 0.021 0.021 1,174,036 0.0212 2.47%
2002-09-04 0 0.162 0.157 0.162 0.156 0.162 212,000 33,240 0.1568 0.021 0.020 0.021 0.020 0.021 1,659,304 0.0200 -1.82%
2002-09-03 0 0.165 0.165 0.169 0.165 0.169 200,000 33,360 0.1668 0.021 0.021 0.022 0.021 0.022 1,565,381 0.0213 -2.37%
2002-09-02 0 0.169 0.169 0.178 0.169 0.175 1,668,000 285,258 0.1710 0.022 0.022 0.023 0.022 0.022 13,055,277 0.0219 -0.59%
2002-08-30 0 0.170 0.165 0.171 0.161 0.170 412,000 67,272 0.1633 0.022 0.021 0.022 0.021 0.022 3,224,685 0.0209 6.92%
2002-08-29 0 0.159 0.159 0.160 0.152 0.152 40,000 6,080 0.1520 0.020 0.020 0.020 0.019 0.019 313,076 0.0194 1.27%
2002-08-28 0 0.157 0.156 0.160 0.150 0.159 360,000 55,234 0.1534 0.020 0.020 0.020 0.019 0.020 2,817,686 0.0196 -1.87%
2002-08-27 0 0.160 0.153 0.165 - - 0 0 - 0.020 0.020 0.021 - - 0 - 0.00%
2002-08-26 0 0.160 0.154 0.160 - - 0 0 - 0.020 0.020 0.020 - - 0 - 0.00%
2002-08-23 0 0.160 0.160 0.162 0.160 0.162 268,000 43,120 0.1609 0.020 0.020 0.021 0.020 0.021 2,097,610 0.0206 0.00%
2002-08-22 0 0.160 0.160 0.164 0.156 0.165 218,000 34,818 0.1597 0.020 0.020 0.021 0.020 0.021 1,706,265 0.0204 0.00%
2002-08-21 0 0.160 0.156 0.160 0.153 0.160 340,000 52,904 0.1556 0.020 0.020 0.020 0.020 0.020 2,661,148 0.0199 3.23%
2002-08-20 0 0.155 0.155 0.159 0.155 0.155 158,000 24,490 0.1550 0.020 0.020 0.020 0.020 0.020 1,236,651 0.0198 -2.52%
2002-08-19 0 0.159 0.150 0.160 0.150 0.159 450,000 69,100 0.1536 0.020 0.019 0.020 0.019 0.020 3,522,107 0.0196 0.00%
2002-08-16 0 0.159 0.159 - 0.149 0.154 200,000 30,450 0.1523 0.020 0.020 - 0.019 0.020 1,565,381 0.0195 3.92%
2002-08-15 0 0.153 0.153 0.170 0.153 0.160 366,000 57,280 0.1565 0.020 0.020 0.022 0.020 0.020 2,864,647 0.0200 0.66%
2002-08-14 0 0.152 0.152 0.161 0.150 0.151 120,000 18,070 0.1506 0.019 0.019 0.021 0.019 0.019 939,229 0.0192 -3.18%
2002-08-13 0 0.157 0.157 0.160 0.156 0.160 402,000 63,412 0.1577 0.020 0.020 0.020 0.020 0.020 3,146,416 0.0202 -3.68%
2002-08-12 0 0.163 0.163 0.170 0.161 0.162 50,000 8,070 0.1614 0.021 0.021 0.022 0.021 0.021 391,345 0.0206 -5.78%
2002-08-09 0 0.173 0.173 0.175 0.173 0.174 276,000 47,818 0.1733 0.022 0.022 0.022 0.022 0.022 2,160,226 0.0221 -0.57%
2002-08-08 0 0.174 0.174 0.180 - - 0 0 - 0.022 0.022 0.023 - - 0 - 1.16%
2002-08-07 0 0.172 0.172 - 0.171 0.172 318,000 54,678 0.1719 0.022 0.022 - 0.022 0.022 2,488,956 0.0220 0.00%
2002-08-06 0 0.172 0.172 0.177 0.172 0.172 470,000 80,840 0.1720 0.022 0.022 0.023 0.022 0.022 3,678,645 0.0220 -2.27%
2002-08-05 0 0.176 - 0.176 0.170 0.176 2,970,000 509,060 0.1714 0.022 - 0.022 0.022 0.022 23,245,907 0.0219 2.33%
2002-08-02 0 0.172 0.170 0.175 0.170 0.172 500,000 85,200 0.1704 0.022 0.022 0.022 0.022 0.022 3,913,452 0.0218 -1.15%
2002-08-01 0 0.174 0.174 0.178 0.171 0.180 574,000 100,056 0.1743 0.022 0.022 0.023 0.022 0.023 4,492,643 0.0223 1.75%
2002-07-31 0 0.171 0.171 0.184 0.170 0.180 424,000 75,422 0.1779 0.022 0.022 0.024 0.022 0.023 3,318,608 0.0227 -0.58%
2002-07-30 0 0.172 0.172 0.180 0.170 0.178 660,000 114,002 0.1727 0.022 0.022 0.023 0.022 0.023 5,165,757 0.0221 2.38%
2002-07-29 0 0.168 0.168 0.169 0.163 0.169 584,000 98,042 0.1679 0.021 0.021 0.022 0.021 0.022 4,570,912 0.0214 9.80%
2002-07-26 0 0.153 0.152 0.160 0.148 0.166 1,358,000 209,162 0.1540 0.020 0.019 0.020 0.019 0.021 10,628,937 0.0197 -12.07%
2002-07-25 0 0.174 - 0.182 - - 0 0 - 0.022 - 0.023 - - 0 - 0.00%
2002-07-24 0 0.174 0.167 0.174 0.174 0.174 740,000 128,760 0.1740 0.022 0.021 0.022 0.022 0.022 5,791,910 0.0222 -3.33%
2002-07-23 0 0.180 0.170 0.186 0.165 0.180 190,000 33,420 0.1759 0.023 0.022 0.024 0.021 0.023 1,487,112 0.0225 0.00%
2002-07-22 0 0.180 - 0.180 0.180 0.188 62,000 11,400 0.1839 0.023 - 0.023 0.023 0.024 485,268 0.0235 -1.10%
2002-07-19 0 0.182 - 0.190 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2002-07-18 0 0.182 0.174 0.187 - - 0 0 - 0.023 0.022 0.024 - - 0 - 0.00%
2002-07-17 0 0.182 0.180 0.184 0.180 0.182 880,000 160,120 0.1820 0.023 0.023 0.024 0.023 0.023 6,887,676 0.0232 0.55%
2002-07-16 0 0.181 0.181 - - - 0 0 - 0.023 0.023 - - - 0 - 0.56%
2002-07-15 0 0.180 0.180 - 0.180 0.180 120,000 21,600 0.1800 0.023 0.023 - 0.023 0.023 939,229 0.0230 -2.70%
2002-07-12 0 0.185 0.184 0.190 0.184 0.190 732,000 135,832 0.1856 0.024 0.024 0.024 0.024 0.024 5,729,294 0.0237 -3.14%
2002-07-11 0 0.191 0.190 0.191 0.190 0.200 3,834,000 733,214 0.1912 0.024 0.024 0.024 0.024 0.026 30,008,353 0.0244 -1.04%
2002-07-10 0 0.193 0.193 0.203 0.193 0.200 858,000 169,094 0.1971 0.025 0.025 0.026 0.025 0.026 6,715,484 0.0252 -4.93%
2002-07-09 0 0.203 0.201 0.203 0.200 0.203 108,000 21,750 0.2014 0.026 0.026 0.026 0.026 0.026 845,306 0.0257 1.50%
2002-07-08 0 0.200 0.200 0.205 0.195 0.200 482,000 96,150 0.1995 0.026 0.026 0.026 0.025 0.026 3,772,568 0.0255 0.00%
2002-07-05 0 0.200 0.199 - 0.197 0.200 1,160,000 231,630 0.1997 0.026 0.025 - 0.025 0.026 9,079,210 0.0255 0.00%
2002-07-04 0 0.200 0.200 - 0.200 0.200 10,000 2,000 0.2000 0.026 0.026 - 0.026 0.026 78,269 0.0256 -4.76%
2002-07-03 0 0.210 0.202 0.220 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2002-07-02 0 0.210 - 0.210 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-06-28 0 0.210 0.198 0.210 0.210 0.210 100,000 21,000 0.2100 0.027 0.025 0.027 0.027 0.027 782,690 0.0268 2.94%
2002-06-27 0 0.204 0.202 0.210 0.204 0.211 160,000 33,550 0.2097 0.026 0.026 0.027 0.026 0.027 1,252,305 0.0268 -3.32%
2002-06-26 0 0.211 0.211 0.218 0.211 0.218 972,000 209,912 0.2160 0.027 0.027 0.028 0.027 0.028 7,607,751 0.0276 -7.05%
2002-06-25 0 0.227 - 0.227 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-06-24 0 0.227 - 0.227 - - 500,000 113,500 0.2270 0.029 - 0.029 - - 3,913,452 0.0290 0.00%
2002-06-21 0 0.227 - 0.227 - - 0 0 - 0.029 - 0.029 - - 0 - -1.30%
2002-06-20 0 0.230 - 0.230 0.230 0.230 30,000 6,900 0.2300 0.029 - 0.029 0.029 0.029 234,807 0.0294 3.60%
2002-06-19 0 0.222 - 0.222 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-06-18 0 0.222 0.222 0.225 - - 0 0 - 0.028 0.028 0.029 - - 0 - 1.83%
2002-06-17 0 0.218 0.218 - 0.213 0.213 300,000 63,900 0.2130 0.028 0.028 - 0.027 0.027 2,348,071 0.0272 10.10%
2002-06-14 0 0.198 0.206 - 0.170 0.170 2,000 340 0.1700 0.025 0.026 - 0.022 0.022 15,654 0.0217 -13.91%
2002-06-13 0 0.230 0.223 0.237 0.230 0.230 500,000 115,000 0.2300 0.029 0.028 0.030 0.029 0.029 3,913,452 0.0294 0.00%
2002-06-12 0 0.230 0.230 0.237 0.230 0.230 970,000 223,100 0.2300 0.029 0.029 0.030 0.029 0.029 7,592,098 0.0294 -2.95%
2002-06-11 0 0.237 0.245 - - - 0 0 - 0.030 0.031 - - - 0 - 0.00%
2002-06-10 0 0.237 0.232 - 0.236 0.237 190,000 45,000 0.2368 0.030 0.030 - 0.030 0.030 1,487,112 0.0303 0.85%
2002-06-07 0 0.235 0.242 0.243 0.235 0.235 160,000 37,600 0.2350 0.030 0.031 0.031 0.030 0.030 1,252,305 0.0300 -2.08%
2002-06-06 0 0.240 0.230 0.241 - - 100,000 24,100 0.2410 0.031 0.029 0.031 - - 782,690 0.0308 0.00%
2002-06-05 0 0.240 - 0.240 0.240 0.243 298,000 72,120 0.2420 0.031 - 0.031 0.031 0.031 2,332,418 0.0309 -1.23%
2002-06-04 0 0.243 0.243 0.244 0.235 0.235 100,000 23,500 0.2350 0.031 0.031 0.031 0.030 0.030 782,690 0.0300 1.25%
2002-06-03 0 0.240 0.240 0.249 0.240 0.241 262,000 62,980 0.2404 0.031 0.031 0.032 0.031 0.031 2,050,649 0.0307 -2.44%
2002-05-31 0 0.246 0.243 0.246 0.241 0.246 216,000 52,924 0.2450 0.031 0.031 0.031 0.031 0.031 1,690,611 0.0313 2.07%
2002-05-30 0 0.241 0.241 0.245 0.240 0.245 256,000 61,770 0.2413 0.031 0.031 0.031 0.031 0.031 2,003,688 0.0308 -1.63%
2002-05-29 0 0.245 0.240 0.245 0.245 0.245 1,000,000 245,000 0.2450 0.031 0.031 0.031 0.031 0.031 7,826,905 0.0313 0.00%
2002-05-28 0 0.245 0.245 0.260 0.236 0.245 420,000 101,904 0.2426 0.031 0.031 0.033 0.030 0.031 3,287,300 0.0310 -2.00%
2002-05-27 0 0.250 0.246 0.255 0.240 0.250 1,380,000 341,850 0.2477 0.032 0.031 0.033 0.031 0.032 10,801,129 0.0316 -3.85%
2002-05-24 0 0.260 0.255 0.260 0.245 0.270 2,372,000 602,550 0.2540 0.033 0.033 0.033 0.031 0.034 18,565,418 0.0325 -3.70%
2002-05-23 0 0.270 0.270 0.275 0.270 0.290 1,754,000 479,180 0.2732 0.034 0.034 0.035 0.034 0.037 13,728,391 0.0349 -5.26%
2002-05-22 0 0.285 0.280 0.285 0.265 0.290 5,068,000 1,418,640 0.2799 0.036 0.036 0.036 0.034 0.037 39,666,754 0.0358 9.62%
2002-05-21 0 0.260 0.260 0.265 0.255 0.260 1,440,000 370,400 0.2572 0.033 0.033 0.034 0.033 0.033 11,270,743 0.0329 4.00%
2002-05-17 0 0.250 0.250 0.255 0.250 0.265 3,750,000 974,550 0.2599 0.032 0.032 0.033 0.032 0.034 29,350,893 0.0332 0.00%
2002-05-16 0 0.250 0.250 0.255 0.244 0.265 4,388,000 1,109,840 0.2529 0.032 0.032 0.033 0.031 0.034 34,344,458 0.0323 2.04%
2002-05-15 0 0.245 0.240 0.250 0.225 0.245 5,980,000 1,412,170 0.2361 0.031 0.031 0.032 0.029 0.031 46,804,891 0.0302 11.36%
2002-05-14 0 0.220 0.220 0.223 0.210 0.223 1,120,000 246,320 0.2199 0.028 0.028 0.028 0.027 0.028 8,766,133 0.0281 2.33%
2002-05-13 0 0.215 0.215 0.220 0.210 0.220 616,000 134,440 0.2182 0.027 0.027 0.028 0.027 0.028 4,821,373 0.0279 0.00%
2002-05-10 0 0.215 0.205 0.218 0.215 0.215 300,000 64,500 0.2150 0.027 0.026 0.028 0.027 0.027 2,348,071 0.0275 2.38%
2002-05-09 0 0.210 0.207 0.215 0.210 0.210 1,300,000 272,400 0.2095 0.027 0.026 0.027 0.027 0.027 10,174,976 0.0268 0.00%
2002-05-08 0 0.210 0.202 0.218 0.194 0.210 404,000 83,280 0.2061 0.027 0.026 0.028 0.025 0.027 3,162,070 0.0263 0.00%
2002-05-07 0 0.210 0.210 0.215 0.210 0.210 30,000 6,300 0.2100 0.027 0.027 0.027 0.027 0.027 234,807 0.0268 -0.94%
2002-05-06 0 0.212 0.208 0.215 0.212 0.215 300,000 63,900 0.2130 0.027 0.027 0.027 0.027 0.027 2,348,071 0.0272 0.95%
2002-05-03 0 0.210 0.206 0.210 0.208 0.210 380,000 79,400 0.2089 0.027 0.026 0.027 0.027 0.027 2,974,224 0.0267 0.96%
2002-05-02 0 0.208 0.208 0.212 0.201 0.210 970,000 201,820 0.2081 0.027 0.027 0.027 0.026 0.027 7,592,098 0.0266 0.00%
2002-04-30 0 0.208 0.208 0.218 0.208 0.210 398,000 83,244 0.2092 0.027 0.027 0.028 0.027 0.027 3,115,108 0.0267 -4.59%
2002-04-29 0 0.218 - 0.220 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-04-26 0 0.218 0.211 0.218 0.210 0.218 302,000 64,970 0.2151 0.028 0.027 0.028 0.027 0.028 2,363,725 0.0275 0.93%
2002-04-25 0 0.216 0.217 0.221 0.208 0.220 1,058,000 226,848 0.2144 0.028 0.028 0.028 0.027 0.028 8,280,865 0.0274 3.85%
2002-04-24 0 0.208 0.208 0.216 0.208 0.208 154,000 32,032 0.2080 0.027 0.027 0.028 0.027 0.027 1,205,343 0.0266 -0.95%
2002-04-23 0 0.210 0.203 0.210 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
2002-04-22 0 0.210 0.200 0.210 0.200 0.210 48,000 9,880 0.2058 0.027 0.026 0.027 0.026 0.027 375,691 0.0263 0.00%
2002-04-19 0 0.210 0.206 0.212 0.200 0.210 1,038,000 215,812 0.2079 0.027 0.026 0.027 0.026 0.027 8,124,327 0.0266 3.96%
2002-04-18 0 0.202 0.202 0.205 0.201 0.205 370,000 75,810 0.2049 0.026 0.026 0.026 0.026 0.026 2,895,955 0.0262 -1.46%
2002-04-17 0 0.205 0.201 0.210 0.194 0.205 410,000 82,460 0.2011 0.026 0.026 0.027 0.025 0.026 3,209,031 0.0257 4.59%
2002-04-16 0 0.196 0.196 - 0.190 0.200 90,000 17,750 0.1972 0.025 0.025 - 0.024 0.026 704,421 0.0252 0.51%
2002-04-15 0 0.195 0.192 - 0.193 0.195 110,000 21,350 0.1941 0.025 0.025 - 0.025 0.025 860,960 0.0248 -2.50%
2002-04-12 0 0.200 - 0.208 0.200 0.200 100,000 20,000 0.2000 0.026 - 0.027 0.026 0.026 782,690 0.0256 -3.85%
2002-04-11 0 0.208 - 0.211 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-04-10 0 0.208 - 0.211 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-04-09 0 0.208 0.200 0.211 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
2002-04-08 0 0.208 0.200 0.210 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
2002-04-04 0 0.208 0.201 0.208 - - 0 0 - 0.027 0.026 0.027 - - 0 - -0.95%
2002-04-03 0 0.210 - 0.211 0.210 0.210 200,000 42,000 0.2100 0.027 - 0.027 0.027 0.027 1,565,381 0.0268 0.48%
2002-04-02 0 0.209 - 0.210 - - 0 0 - 0.027 - 0.027 - - 0 - 0.00%
2002-03-28 0 0.209 0.208 0.210 0.196 0.209 588,000 118,050 0.2008 0.027 0.027 0.027 0.025 0.027 4,602,220 0.0257 3.98%
2002-03-27 0 0.201 0.201 0.209 0.201 0.209 112,000 23,392 0.2089 0.026 0.026 0.027 0.026 0.027 876,613 0.0267 -3.37%
2002-03-26 0 0.208 0.208 0.212 0.202 0.202 148,000 29,896 0.2020 0.027 0.027 0.027 0.026 0.026 1,158,382 0.0258 -0.95%
2002-03-25 0 0.210 0.205 0.211 - - 0 0 - 0.027 0.026 0.027 - - 0 - 0.00%
2002-03-22 0 0.210 0.203 0.211 0.210 0.210 136,000 28,560 0.2100 0.027 0.026 0.027 0.027 0.027 1,064,459 0.0268 0.00%
2002-03-21 0 0.210 0.205 0.210 0.211 0.211 150,000 31,650 0.2110 0.027 0.026 0.027 0.027 0.027 1,174,036 0.0270 0.00%
2002-03-20 0 0.210 0.210 0.214 0.208 0.214 754,000 158,256 0.2099 0.027 0.027 0.027 0.027 0.027 5,901,486 0.0268 0.00%
2002-03-19 0 0.210 0.210 0.216 0.206 0.210 210,000 43,540 0.2073 0.027 0.027 0.028 0.026 0.027 1,643,650 0.0265 0.00%
2002-03-18 0 0.210 0.208 0.214 0.205 0.210 102,000 21,320 0.2090 0.027 0.027 0.027 0.026 0.027 798,344 0.0267 0.00%
2002-03-15 0 0.210 0.201 0.210 0.204 0.210 720,000 149,880 0.2082 0.027 0.026 0.027 0.026 0.027 5,635,371 0.0266 1.45%
2002-03-14 0 0.207 0.205 0.210 0.204 0.207 200,000 41,040 0.2052 0.026 0.026 0.027 0.026 0.026 1,565,381 0.0262 0.00%
2002-03-13 0 0.207 0.205 0.208 0.205 0.207 384,000 79,124 0.2061 0.026 0.026 0.027 0.026 0.026 3,005,531 0.0263 0.98%
2002-03-12 0 0.205 0.205 0.208 0.204 0.204 30,000 6,120 0.2040 0.026 0.026 0.027 0.026 0.026 234,807 0.0261 -1.44%
2002-03-11 0 0.208 0.206 0.208 0.204 0.208 460,000 94,800 0.2061 0.027 0.026 0.027 0.026 0.027 3,600,376 0.0263 1.46%
2002-03-08 0 0.205 0.203 0.208 0.205 0.205 420,000 86,100 0.2050 0.026 0.026 0.027 0.026 0.026 3,287,300 0.0262 0.00%
2002-03-07 0 0.205 0.205 0.209 0.204 0.210 2,200,000 452,800 0.2058 0.026 0.026 0.027 0.026 0.027 17,219,191 0.0263 -2.38%
2002-03-06 0 0.210 0.202 0.218 - - 0 0 - 0.027 0.026 0.028 - - 0 - 0.00%
2002-03-05 0 0.210 0.210 0.225 0.210 0.210 200,000 42,000 0.2100 0.027 0.027 0.029 0.027 0.027 1,565,381 0.0268 -6.67%
2002-03-04 0 0.225 - 0.230 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-03-01 0 0.225 - 0.227 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2002-02-28 0 0.225 - 0.225 0.217 0.225 160,000 35,344 0.2209 0.029 - 0.029 0.028 0.029 1,252,305 0.0282 3.69%
2002-02-27 0 0.217 0.211 0.217 0.211 0.217 80,000 17,264 0.2158 0.028 0.027 0.028 0.027 0.028 626,152 0.0276 0.00%
2002-02-26 0 0.217 0.217 0.220 - - 0 0 - 0.028 0.028 0.028 - - 0 - 3.33%
2002-02-25 0 0.210 0.210 0.219 0.210 0.210 146,000 30,660 0.2100 0.027 0.027 0.028 0.027 0.027 1,142,728 0.0268 -0.94%
2002-02-22 0 0.212 0.212 0.220 0.212 0.212 50,000 10,600 0.2120 0.027 0.027 0.028 0.027 0.027 391,345 0.0271 -1.40%
2002-02-21 0 0.215 0.215 0.220 0.215 0.216 84,000 18,110 0.2156 0.027 0.027 0.028 0.027 0.028 657,460 0.0275 -2.27%
2002-02-20 0 0.220 - 0.222 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2002-02-19 0 0.220 - 0.224 0.220 0.220 200,000 44,000 0.2200 0.028 - 0.029 0.028 0.028 1,565,381 0.0281 0.00%
2002-02-18 0 0.220 - 0.226 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
2002-02-15 0 0.220 - 0.228 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
2002-02-11 0 0.220 0.220 0.225 - - 0 0 - 0.028 0.028 0.029 - - 0 - 6.28%
2002-02-08 0 0.207 0.207 0.229 0.200 0.229 876,000 179,780 0.2052 0.026 0.026 0.029 0.026 0.029 6,856,369 0.0262 0.98%
2002-02-07 0 0.205 0.205 - 0.204 0.204 20,000 4,080 0.2040 0.026 0.026 - 0.026 0.026 156,538 0.0261 -3.30%
2002-02-06 0 0.212 0.211 - 0.212 0.212 200,000 42,400 0.2120 0.027 0.027 - 0.027 0.027 1,565,381 0.0271 -1.40%
2002-02-05 0 0.215 0.215 - 0.215 0.215 380,000 81,700 0.2150 0.027 0.027 - 0.027 0.027 2,974,224 0.0275 -0.92%
2002-02-04 0 0.217 0.217 0.223 0.217 0.220 500,000 109,000 0.2180 0.028 0.028 0.028 0.028 0.028 3,913,452 0.0279 -1.81%
2002-02-01 0 0.221 0.221 0.235 0.220 0.220 30,000 6,600 0.2200 0.028 0.028 0.030 0.028 0.028 234,807 0.0281 -2.64%
2002-01-31 0 0.227 0.224 0.235 0.227 0.234 744,000 170,308 0.2289 0.029 0.029 0.030 0.029 0.030 5,823,217 0.0292 0.00%
2002-01-30 0 0.227 0.227 0.240 0.226 0.232 90,000 20,700 0.2300 0.029 0.029 0.031 0.029 0.030 704,421 0.0294 -5.42%
2002-01-29 0 0.240 0.234 0.242 - - 0 0 - 0.031 0.030 0.031 - - 0 - 0.00%
2002-01-28 0 0.240 0.233 0.242 0.230 0.242 2,066,000 487,202 0.2358 0.031 0.030 0.031 0.029 0.031 16,170,385 0.0301 4.35%
2002-01-25 0 0.230 0.230 0.234 0.222 0.230 520,000 117,920 0.2268 0.029 0.029 0.030 0.028 0.029 4,069,991 0.0290 2.22%
2002-01-24 0 0.225 0.223 0.225 0.222 0.225 366,000 81,698 0.2232 0.029 0.028 0.029 0.028 0.029 2,864,647 0.0285 0.00%
2002-01-23 0 0.225 0.224 0.229 0.221 0.225 1,070,000 238,050 0.2225 0.029 0.029 0.029 0.028 0.029 8,374,788 0.0284 0.45%
2002-01-22 0 0.224 0.224 0.230 0.222 0.230 900,000 201,600 0.2240 0.029 0.029 0.029 0.028 0.029 7,044,214 0.0286 -2.61%
2002-01-21 0 0.230 0.230 0.238 0.230 0.230 130,000 30,200 0.2323 0.029 0.029 0.030 0.029 0.029 1,017,498 0.0297 -1.29%
2002-01-18 0 0.233 0.230 0.238 0.220 0.243 1,442,000 332,866 0.2308 0.030 0.029 0.030 0.028 0.031 11,286,397 0.0295 4.48%
2002-01-17 0 0.223 0.219 0.225 0.221 0.223 620,000 137,780 0.2222 0.028 0.028 0.029 0.028 0.028 4,852,681 0.0284 0.90%
2002-01-16 0 0.221 0.217 0.221 0.219 0.222 500,000 110,150 0.2203 0.028 0.028 0.028 0.028 0.028 3,913,452 0.0281 1.84%
2002-01-15 0 0.217 0.217 0.222 0.215 0.220 900,000 196,580 0.2184 0.028 0.028 0.028 0.027 0.028 7,044,214 0.0279 -0.91%
2002-01-14 0 0.219 0.219 0.222 0.215 0.219 500,000 108,550 0.2171 0.028 0.028 0.028 0.027 0.028 3,913,452 0.0277 0.92%
2002-01-11 0 0.217 0.217 0.218 0.215 0.219 2,144,000 464,274 0.2165 0.028 0.028 0.028 0.027 0.028 16,780,884 0.0277 0.93%
2002-01-10 0 0.215 0.215 - 0.215 0.216 366,000 78,716 0.2151 0.027 0.027 - 0.027 0.028 2,864,647 0.0275 0.00%
2002-01-09 0 0.215 0.215 0.219 0.215 0.215 250,000 53,750 0.2150 0.027 0.027 0.028 0.027 0.027 1,956,726 0.0275 -2.27%
2002-01-08 0 0.220 0.218 0.224 0.220 0.220 100,000 22,000 0.2200 0.028 0.028 0.029 0.028 0.028 782,690 0.0281 0.92%
2002-01-07 0 0.218 0.213 0.223 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2002-01-04 0 0.218 0.218 0.225 0.218 0.220 214,000 47,052 0.2199 0.028 0.028 0.029 0.028 0.028 1,674,958 0.0281 0.00%
2002-01-03 0 0.218 0.218 0.223 0.218 0.224 350,000 76,688 0.2191 0.028 0.028 0.028 0.028 0.029 2,739,417 0.0280 0.93%
2002-01-02 0 0.216 0.216 - 0.215 0.216 90,000 19,400 0.2156 0.028 0.028 - 0.027 0.028 704,421 0.0275 -2.70%
2001-12-31 0 0.222 0.218 0.222 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
2001-12-28 0 0.222 0.218 0.222 0.218 0.222 2,460,000 541,000 0.2199 0.028 0.028 0.028 0.028 0.028 19,254,186 0.0281 0.91%
2001-12-27 0 0.220 0.212 0.220 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
2001-12-24 0 0.220 0.215 0.220 0.220 0.220 100,000 22,000 0.2200 0.028 0.027 0.028 0.028 0.028 782,690 0.0281 2.33%
2001-12-21 0 0.215 0.212 0.216 0.211 0.215 948,000 203,332 0.2145 0.027 0.027 0.028 0.027 0.027 7,419,906 0.0274 -0.92%
2001-12-20 0 0.217 0.217 0.221 0.216 0.220 536,000 116,738 0.2178 0.028 0.028 0.028 0.028 0.028 4,195,221 0.0278 0.93%
2001-12-19 0 0.215 0.215 0.218 0.214 0.218 1,986,000 428,014 0.2155 0.027 0.027 0.028 0.027 0.028 15,544,233 0.0275 0.94%
2001-12-18 0 0.213 0.213 0.215 0.213 0.216 2,736,000 586,100 0.2142 0.027 0.027 0.027 0.027 0.028 21,414,412 0.0274 -1.39%
2001-12-17 0 0.216 0.213 0.218 0.213 0.218 3,366,000 723,406 0.2149 0.028 0.027 0.028 0.027 0.028 26,345,362 0.0275 0.00%
2001-12-14 0 0.216 0.216 0.222 0.212 0.221 1,046,000 229,106 0.2190 0.028 0.028 0.028 0.027 0.028 8,186,942 0.0280 0.47%
2001-12-13 0 0.215 0.215 0.224 0.212 0.223 950,000 209,490 0.2205 0.027 0.027 0.029 0.027 0.028 7,435,560 0.0282 -2.27%
2001-12-12 0 0.220 0.220 0.222 0.220 0.222 942,000 208,640 0.2215 0.028 0.028 0.028 0.028 0.028 7,372,944 0.0283 0.00%
2001-12-11 0 0.220 0.218 0.222 0.210 0.220 1,660,000 364,000 0.2193 0.028 0.028 0.028 0.027 0.028 12,992,662 0.0280 0.00%
2001-12-10 0 0.220 0.219 0.221 0.218 0.220 1,000,000 219,630 0.2196 0.028 0.028 0.028 0.028 0.028 7,826,905 0.0281 0.92%
2001-12-07 0 0.218 0.217 0.222 0.216 0.223 2,372,000 519,738 0.2191 0.028 0.028 0.028 0.028 0.028 18,565,418 0.0280 1.40%
2001-12-06 0 0.215 0.211 0.217 0.215 0.220 1,890,000 408,340 0.2161 0.027 0.027 0.028 0.027 0.028 14,792,850 0.0276 -0.46%
2001-12-05 0 0.216 0.213 0.217 0.210 0.217 1,780,000 380,130 0.2136 0.028 0.027 0.028 0.027 0.028 13,931,891 0.0273 0.47%
2001-12-04 0 0.215 0.215 0.220 0.203 0.220 3,872,000 814,524 0.2104 0.027 0.027 0.028 0.026 0.028 30,305,775 0.0269 5.91%
2001-12-03 0 0.203 0.203 0.206 0.200 0.205 670,000 136,570 0.2038 0.026 0.026 0.026 0.026 0.026 5,244,026 0.0260 1.00%
2001-11-30 0 0.201 0.201 0.203 0.199 0.200 480,000 95,720 0.1994 0.026 0.026 0.026 0.025 0.026 3,756,914 0.0255 0.00%
2001-11-29 0 0.201 0.201 0.204 0.198 0.204 1,116,000 223,904 0.2006 0.026 0.026 0.026 0.025 0.026 8,734,826 0.0256 1.01%
2001-11-28 0 0.199 0.198 0.200 0.192 0.204 5,682,000 1,134,736 0.1997 0.025 0.025 0.026 0.025 0.026 44,472,473 0.0255 0.51%
2001-11-27 0 0.198 0.198 0.204 0.196 0.200 900,000 178,448 0.1983 0.025 0.025 0.026 0.025 0.026 7,044,214 0.0253 -2.46%
2001-11-26 0 0.203 0.201 0.203 0.200 0.208 1,780,000 364,450 0.2047 0.026 0.026 0.026 0.026 0.027 13,931,891 0.0262 1.50%
2001-11-23 0 0.200 0.200 0.204 0.195 0.203 860,000 172,060 0.2001 0.026 0.026 0.026 0.025 0.026 6,731,138 0.0256 0.00%
2001-11-22 0 0.200 0.199 0.201 0.200 0.205 3,250,000 651,760 0.2005 0.026 0.025 0.026 0.026 0.026 25,437,441 0.0256 -1.96%
2001-11-21 0 0.204 0.203 0.210 0.193 0.204 1,060,000 213,980 0.2019 0.026 0.026 0.027 0.025 0.026 8,296,519 0.0258 2.00%
2001-11-20 0 0.200 0.195 0.200 0.198 0.212 5,432,000 1,109,120 0.2042 0.026 0.025 0.026 0.025 0.027 42,515,747 0.0261 -3.38%
2001-11-19 0 0.207 0.209 0.210 0.194 0.213 22,520,000 4,506,150 0.2001 0.026 0.027 0.027 0.025 0.027 176,261,896 0.0256 8.38%
2001-11-16 0 0.191 0.191 0.192 0.191 0.204 8,040,000 1,592,180 0.1980 0.024 0.024 0.025 0.024 0.026 62,928,315 0.0253 0.53%
2001-11-15 0 0.190 0.190 0.194 0.190 0.195 23,190,000 4,470,490 0.1928 0.024 0.024 0.025 0.024 0.025 181,505,923 0.0246 -2.56%
2001-11-14 0 0.195 0.193 0.195 0.190 0.195 196,000 37,840 0.1931 0.025 0.025 0.025 0.024 0.025 1,534,073 0.0247 2.63%
2001-11-13 0 0.190 0.190 - 0.189 0.190 108,000 20,470 0.1895 0.024 0.024 - 0.024 0.024 845,306 0.0242 0.00%
2001-11-12 0 0.190 0.190 0.195 0.189 0.191 348,000 66,120 0.1900 0.024 0.024 0.025 0.024 0.024 2,723,763 0.0243 0.53%
2001-11-09 0 0.189 - 0.189 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-11-08 0 0.189 - 0.189 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-11-07 0 0.189 - 0.189 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-11-06 0 0.189 0.189 0.190 0.181 0.188 50,000 9,330 0.1866 0.024 0.024 0.024 0.023 0.024 391,345 0.0238 6.78%
2001-11-05 0 0.177 0.177 0.178 0.165 0.179 932,000 156,458 0.1679 0.023 0.023 0.023 0.021 0.023 7,294,675 0.0214 7.27%
2001-11-02 0 0.165 0.160 - 0.165 0.165 16,000 2,640 0.1650 0.021 0.020 - 0.021 0.021 125,230 0.0211 -1.79%
2001-11-01 0 0.168 0.162 - 0.160 0.168 84,000 14,032 0.1670 0.021 0.021 - 0.020 0.021 657,460 0.0213 5.00%
2001-10-31 0 0.160 0.152 - - - 100,000 16,800 0.1680 0.020 0.019 - - - 782,690 0.0215 0.00%
2001-10-30 0 0.160 0.154 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2001-10-29 0 0.160 0.155 - - - 0 0 - 0.020 0.020 - - - 0 - 0.00%
2001-10-26 0 0.160 0.160 0.178 0.160 0.160 1,020,000 163,200 0.1600 0.020 0.020 0.023 0.020 0.020 7,983,443 0.0204 -1.84%
2001-10-24 0 0.163 0.154 0.178 0.153 0.163 200,000 31,600 0.1580 0.021 0.020 0.023 0.020 0.021 1,565,381 0.0202 3.82%
2001-10-23 0 0.157 0.157 - 0.157 0.157 20,000 3,140 0.1570 0.020 0.020 - 0.020 0.020 156,538 0.0201 -4.85%
2001-10-22 0 0.165 0.165 - - - 0 0 - 0.021 0.021 - - - 0 - 4.43%
2001-10-19 0 0.158 0.158 - 0.157 0.157 10,000 1,570 0.1570 0.020 0.020 - 0.020 0.020 78,269 0.0201 -3.07%
2001-10-18 0 0.163 0.163 0.178 0.160 0.176 108,000 18,250 0.1690 0.021 0.021 0.023 0.020 0.022 845,306 0.0216 -4.12%
2001-10-17 0 0.170 - 0.178 0.170 0.170 214,000 36,380 0.1700 0.022 - 0.023 0.022 0.022 1,674,958 0.0217 -2.86%
2001-10-16 0 0.175 0.175 - - - 0 0 - 0.022 0.022 - - - 0 - 2.34%
2001-10-15 0 0.171 0.171 - 0.171 0.171 40,000 6,840 0.1710 0.022 0.022 - 0.022 0.022 313,076 0.0218 -2.29%
2001-10-12 0 0.175 0.175 0.180 0.170 0.170 600,000 102,000 0.1700 0.022 0.022 0.023 0.022 0.022 4,696,143 0.0217 0.00%
2001-10-11 0 0.175 0.175 0.185 0.170 0.170 10,000 1,700 0.1700 0.022 0.022 0.024 0.022 0.022 78,269 0.0217 2.94%
2001-10-10 0 0.170 0.170 0.180 0.170 0.170 40,000 6,800 0.1700 0.022 0.022 0.023 0.022 0.022 313,076 0.0217 0.00%
2001-10-09 0 0.170 0.175 - 0.170 0.170 70,000 11,900 0.1700 0.022 0.022 - 0.022 0.022 547,883 0.0217 -2.86%
2001-10-08 0 0.175 0.162 - 0.170 0.175 130,000 22,250 0.1712 0.022 0.021 - 0.022 0.022 1,017,498 0.0219 2.94%
2001-10-05 0 0.170 0.170 0.185 0.170 0.176 176,000 30,700 0.1744 0.022 0.022 0.024 0.022 0.022 1,377,535 0.0223 -7.61%
2001-10-04 0 0.184 - 0.188 0.184 0.184 100,000 18,400 0.1840 0.024 - 0.024 0.024 0.024 782,690 0.0235 0.00%
2001-10-03 0 0.184 - 0.184 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-28 0 0.184 - 0.184 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-27 0 0.184 - 0.190 0.184 0.184 10,000 1,840 0.1840 0.024 - 0.024 0.024 0.024 78,269 0.0235 0.00%
2001-09-26 0 0.184 - 0.190 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-25 0 0.184 - 0.190 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-24 0 0.184 - 0.190 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-21 0 0.184 - 0.185 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-20 0 0.184 - 0.185 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-19 0 0.184 - 0.185 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-18 0 0.184 - 0.185 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-17 0 0.184 - 0.185 0.184 0.184 910,000 167,440 0.1840 0.024 - 0.024 0.024 0.024 7,122,483 0.0235 -0.54%
2001-09-14 0 0.185 - 0.185 - - 0 0 - 0.024 - 0.024 - - 0 - -2.63%
2001-09-13 0 0.190 - 0.190 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-12 0 0.190 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2001-09-11 0 0.190 - 0.195 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2001-09-10 0 0.190 - - - - 0 0 - 0.024 - - - - 0 - 0.00%
2001-09-07 0 0.190 - 0.196 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2001-09-06 0 0.190 - 0.195 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2001-09-05 0 0.190 - 0.190 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2001-09-04 0 0.190 - 0.195 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2001-09-03 0 0.190 0.166 0.190 0.165 0.190 160,000 28,150 0.1759 0.024 0.021 0.024 0.021 0.024 1,252,305 0.0225 15.15%
2001-08-31 0 0.165 0.165 - 0.165 0.165 130,000 21,450 0.1650 0.021 0.021 - 0.021 0.021 1,017,498 0.0211 -4.07%
2001-08-30 0 0.172 0.170 - 0.172 0.172 50,000 8,600 0.1720 0.022 0.022 - 0.022 0.022 391,345 0.0220 0.00%
2001-08-29 0 0.172 0.172 - 0.172 0.173 70,000 12,074 0.1725 0.022 0.022 - 0.022 0.022 547,883 0.0220 -4.44%
2001-08-28 0 0.180 0.172 - 0.180 0.180 200,000 36,000 0.1800 0.023 0.022 - 0.023 0.023 1,565,381 0.0230 2.86%
2001-08-27 0 0.175 0.171 - 0.175 0.175 100,000 17,500 0.1750 0.022 0.022 - 0.022 0.022 782,690 0.0224 -0.57%
2001-08-24 0 0.176 0.170 - - - 0 0 - 0.022 0.022 - - - 0 - 0.00%
2001-08-23 0 0.176 0.174 - - - 0 0 - 0.022 0.022 - - - 0 - 0.00%
2001-08-22 0 0.176 0.176 - 0.176 0.190 100,000 18,596 0.1860 0.022 0.022 - 0.022 0.024 782,690 0.0238 -6.38%
2001-08-21 0 0.188 0.181 - - - 0 0 - 0.024 0.023 - - - 0 - 0.00%
2001-08-20 0 0.188 0.180 - - - 0 0 - 0.024 0.023 - - - 0 - 0.00%
2001-08-17 0 0.188 0.185 0.204 0.188 0.188 60,000 11,280 0.1880 0.024 0.024 0.026 0.024 0.024 469,614 0.0240 -4.08%
2001-08-16 0 0.196 0.196 - - - 0 0 - 0.025 0.025 - - - 0 - 3.16%
2001-08-15 0 0.190 0.190 - 0.190 0.190 124,000 23,560 0.1900 0.024 0.024 - 0.024 0.024 970,536 0.0243 -4.04%
2001-08-14 0 0.198 0.195 - 0.198 0.198 50,000 9,900 0.1980 0.025 0.025 - 0.025 0.025 391,345 0.0253 -5.71%
2001-08-13 0 0.210 0.200 0.210 - - 0 0 - 0.027 0.026 0.027 - - 0 - -4.55%
2001-08-10 0 0.220 - 0.230 - - 0 0 - 0.028 - 0.029 - - 0 - 0.00%
2001-08-09 0 0.220 - 0.220 - - 0 0 - 0.028 - 0.028 - - 0 - -2.22%
2001-08-08 0 0.225 - 0.229 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-08-07 0 0.225 - 0.230 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-08-06 0 0.225 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-08-03 0 0.225 - 0.228 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-08-02 0 0.225 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-08-01 0 0.225 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-07-31 0 0.225 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-07-30 0 0.225 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-07-27 0 0.225 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-07-26 0 0.225 - 0.225 - - 0 0 - 0.029 - 0.029 - - 0 - -2.17%
2001-07-24 0 0.230 - 0.236 - - 0 0 - 0.029 - 0.030 - - 0 - 0.00%
2001-07-23 0 0.230 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-07-20 0 0.230 - 0.230 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-07-19 0 0.230 - 0.230 0.230 0.230 100,000 23,000 0.2300 0.029 - 0.029 0.029 0.029 782,690 0.0294 0.00%
2001-07-18 0 0.230 - 0.230 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-07-17 0 0.230 - 0.235 0.230 0.230 200,000 46,000 0.2300 0.029 - 0.030 0.029 0.029 1,565,381 0.0294 2.22%
2001-07-16 0 0.225 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-07-13 0 0.225 - 0.230 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-07-12 0 0.225 - - - - 0 0 - 0.029 - - - - 0 - 0.00%
2001-07-11 0 0.225 0.225 - 0.232 0.232 130,000 30,160 0.2320 0.029 0.029 - 0.030 0.030 1,017,498 0.0296 0.00%
2001-07-10 0 0.225 0.225 0.232 0.225 0.225 46,000 10,350 0.2250 0.029 0.029 0.030 0.029 0.029 360,038 0.0287 0.45%
2001-07-09 0 0.224 0.201 0.224 0.201 0.224 334,000 72,866 0.2182 0.029 0.026 0.029 0.026 0.029 2,614,186 0.0279 3.70%
2001-07-05 0 0.216 0.210 0.226 0.216 0.230 60,000 13,240 0.2207 0.028 0.027 0.029 0.028 0.029 469,614 0.0282 -4.00%
2001-07-04 0 0.225 0.222 0.233 0.220 0.225 220,000 48,650 0.2211 0.029 0.028 0.030 0.028 0.029 1,721,919 0.0283 2.27%
2001-07-03 0 0.220 0.220 - 0.220 0.225 374,000 83,120 0.2222 0.028 0.028 - 0.028 0.029 2,927,262 0.0284 2.33%
2001-06-29 0 0.215 0.215 - 0.212 0.215 430,000 91,780 0.2134 0.027 0.027 - 0.027 0.027 3,365,569 0.0273 -0.46%
2001-06-28 0 0.216 0.216 0.220 0.216 0.216 400,000 86,400 0.2160 0.028 0.028 0.028 0.028 0.028 3,130,762 0.0276 -3.14%
2001-06-27 0 0.223 0.223 - 0.223 0.230 324,000 73,218 0.2260 0.028 0.028 - 0.028 0.029 2,535,917 0.0289 -3.04%
2001-06-26 0 0.230 0.230 - 0.230 0.230 150,000 34,500 0.2300 0.029 0.029 - 0.029 0.029 1,174,036 0.0294 0.00%
2001-06-22 0 0.230 0.230 0.275 0.230 0.230 140,000 32,200 0.2300 0.029 0.029 0.035 0.029 0.029 1,095,767 0.0294 -2.13%
2001-06-21 0 0.235 0.235 0.275 0.235 0.240 272,000 64,468 0.2370 0.030 0.030 0.035 0.030 0.031 2,128,918 0.0303 -2.08%
2001-06-20 0 0.240 0.240 0.260 - - 0 0 - 0.031 0.031 0.033 - - 0 - 0.00%
2001-06-19 0 0.240 0.234 0.250 0.240 0.242 38,000 9,156 0.2409 0.031 0.030 0.032 0.031 0.031 297,422 0.0308 -4.00%
2001-06-18 0 0.250 0.242 0.250 0.250 0.250 140,000 35,000 0.2500 0.032 0.031 0.032 0.032 0.032 1,095,767 0.0319 -7.41%
2001-06-15 0 0.270 0.249 0.270 0.265 0.270 352,000 94,430 0.2683 0.034 0.032 0.034 0.034 0.034 2,755,070 0.0343 3.85%
2001-06-14 0 0.260 0.260 0.270 0.250 0.270 736,000 194,930 0.2649 0.033 0.033 0.034 0.032 0.034 5,760,602 0.0338 -8.77%
2001-06-13 0 0.285 0.250 0.285 0.285 0.285 100,000 28,500 0.2850 0.036 0.032 0.036 0.036 0.036 782,690 0.0364 -1.72%
2001-06-12 0 0.290 0.260 0.265 0.270 0.290 44,000 12,080 0.2745 0.037 0.033 0.034 0.034 0.037 344,384 0.0351 7.41%
2001-06-11 0 0.270 0.270 0.280 0.250 0.275 1,418,000 376,180 0.2653 0.034 0.034 0.036 0.032 0.035 11,098,551 0.0339 5.88%
2001-06-08 0 0.255 0.250 0.260 0.245 0.255 660,000 165,970 0.2515 0.033 0.032 0.033 0.031 0.033 5,165,757 0.0321 2.00%
2001-06-07 0 0.250 0.255 0.260 0.230 0.260 994,000 244,510 0.2460 0.032 0.033 0.033 0.029 0.033 7,779,943 0.0314 6.84%
2001-06-06 0 0.234 0.234 0.235 0.220 0.230 500,000 113,070 0.2261 0.030 0.030 0.030 0.028 0.029 3,913,452 0.0289 1.74%
2001-06-05 0 0.230 - 0.230 - - 0 0 - 0.029 - 0.029 - - 0 - 0.00%
2001-06-04 0 0.230 0.222 0.235 0.220 0.230 770,000 174,400 0.2265 0.029 0.028 0.030 0.028 0.029 6,026,717 0.0289 4.55%
2001-06-01 0 0.220 0.220 0.230 0.219 0.219 30,000 6,570 0.2190 0.028 0.028 0.029 0.028 0.028 234,807 0.0280 0.00%
2001-05-31 0 0.220 0.220 0.230 0.219 0.220 374,000 82,006 0.2193 0.028 0.028 0.029 0.028 0.028 2,927,262 0.0280 -1.79%
2001-05-30 0 0.224 0.219 0.230 0.218 0.224 270,000 59,550 0.2206 0.029 0.028 0.029 0.028 0.029 2,113,264 0.0282 0.90%
2001-05-29 0 0.222 0.217 0.228 0.212 0.230 312,000 68,884 0.2208 0.028 0.028 0.029 0.027 0.029 2,441,994 0.0282 -3.48%
2001-05-28 0 0.230 0.225 0.233 - - 0 0 - 0.029 0.029 0.030 - - 0 - 0.00%
2001-05-25 0 0.230 0.230 0.233 0.230 0.234 820,000 189,192 0.2307 0.029 0.029 0.030 0.029 0.030 6,418,062 0.0295 -0.86%
2001-05-24 0 0.232 0.232 0.236 0.230 0.232 220,000 50,940 0.2315 0.030 0.030 0.030 0.029 0.030 1,721,919 0.0296 4.04%
2001-05-23 0 0.223 0.223 0.237 0.220 0.240 220,000 51,194 0.2327 0.028 0.028 0.030 0.028 0.031 1,721,919 0.0297 -1.76%
2001-05-22 0 0.227 0.225 0.227 0.216 0.227 476,000 105,434 0.2215 0.029 0.029 0.029 0.028 0.029 3,725,607 0.0283 1.79%
2001-05-21 0 0.223 0.223 0.225 0.212 0.227 758,000 167,180 0.2206 0.028 0.028 0.029 0.027 0.029 5,932,794 0.0282 -3.04%
2001-05-18 0 0.230 0.225 0.230 0.188 0.230 2,468,000 540,278 0.2189 0.029 0.029 0.029 0.024 0.029 19,316,801 0.0280 26.37%
2001-05-17 0 0.182 0.182 - 0.180 0.183 246,000 44,620 0.1814 0.023 0.023 - 0.023 0.023 1,925,419 0.0232 2.82%
2001-05-16 0 0.177 0.177 - 0.173 0.176 1,040,000 182,920 0.1759 0.023 0.023 - 0.022 0.022 8,139,981 0.0225 0.57%
2001-05-15 0 0.176 0.176 0.189 0.174 0.174 50,000 8,700 0.1740 0.022 0.022 0.024 0.022 0.022 391,345 0.0222 -2.76%
2001-05-14 0 0.181 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
2001-05-11 0 0.181 0.181 - - - 0 0 - 0.023 0.023 - - - 0 - 0.56%
2001-05-10 0 0.180 0.176 0.180 0.180 0.180 30,000 5,400 0.1800 0.023 0.022 0.023 0.023 0.023 234,807 0.0230 -1.64%
2001-05-09 0 0.183 0.183 - 0.183 0.183 60,000 10,980 0.1830 0.023 0.023 - 0.023 0.023 469,614 0.0234 0.00%
2001-05-08 0 0.183 0.183 - 0.183 0.183 20,000 3,660 0.1830 0.023 0.023 - 0.023 0.023 156,538 0.0234 -1.08%
2001-05-07 0 0.185 0.183 0.190 - - 0 0 - 0.024 0.023 0.024 - - 0 - 0.00%
2001-05-04 0 0.185 0.185 0.193 0.185 0.185 116,000 21,460 0.1850 0.024 0.024 0.025 0.024 0.024 907,921 0.0236 0.00%
2001-05-03 0 0.185 0.185 0.189 - - 0 0 - 0.024 0.024 0.024 - - 0 - 0.00%
2001-05-02 0 0.185 0.185 - 0.185 0.185 120,000 22,200 0.1850 0.024 0.024 - 0.024 0.024 939,229 0.0236 1.65%
2001-04-27 0 0.182 0.182 - 0.182 0.182 40,000 7,280 0.1820 0.023 0.023 - 0.023 0.023 313,076 0.0233 2.25%
2001-04-26 0 0.178 0.176 0.182 - - 0 0 - 0.023 0.022 0.023 - - 0 - 0.00%
2001-04-25 0 0.178 0.177 0.181 0.178 0.180 434,000 77,920 0.1795 0.023 0.023 0.023 0.023 0.023 3,396,877 0.0229 -1.11%
2001-04-24 0 0.180 0.174 0.182 0.176 0.180 700,000 125,200 0.1789 0.023 0.022 0.023 0.022 0.023 5,478,833 0.0229 0.00%
2001-04-23 0 0.180 0.180 0.182 0.176 0.180 350,000 62,460 0.1785 0.023 0.023 0.023 0.022 0.023 2,739,417 0.0228 -1.64%
2001-04-20 0 0.183 0.175 0.183 0.175 0.183 910,000 162,630 0.1787 0.023 0.022 0.023 0.022 0.023 7,122,483 0.0228 7.65%
2001-04-19 0 0.170 0.170 0.175 0.170 0.180 390,000 67,600 0.1733 0.022 0.022 0.022 0.022 0.023 3,052,493 0.0221 -5.56%
2001-04-18 0 0.180 0.176 0.184 0.172 0.180 760,000 135,820 0.1787 0.023 0.022 0.024 0.022 0.023 5,948,448 0.0228 0.00%
2001-04-17 0 0.180 - 0.180 - - 0 0 - 0.023 - 0.023 - - 0 - -1.64%
2001-04-12 0 0.183 - 0.184 0.180 0.183 520,000 93,660 0.1801 0.023 - 0.024 0.023 0.023 4,069,991 0.0230 1.10%
2001-04-11 0 0.181 - 0.181 0.175 0.182 218,000 38,936 0.1786 0.023 - 0.023 0.022 0.023 1,706,265 0.0228 4.02%
2001-04-10 0 0.174 0.169 - 0.166 0.174 720,000 124,220 0.1725 0.022 0.022 - 0.021 0.022 5,635,371 0.0220 4.82%
2001-04-09 0 0.166 0.166 0.173 0.166 0.166 20,000 3,320 0.1660 0.021 0.021 0.022 0.021 0.021 156,538 0.0212 -1.19%
2001-04-06 0 0.168 0.167 0.176 0.165 0.173 1,660,000 277,860 0.1674 0.021 0.021 0.022 0.021 0.022 12,992,662 0.0214 3.07%
2001-04-04 0 0.163 0.163 0.174 0.163 0.166 140,000 23,120 0.1651 0.021 0.021 0.022 0.021 0.021 1,095,767 0.0211 -4.12%
2001-04-03 0 0.170 0.168 0.174 0.170 0.170 160,000 27,200 0.1700 0.022 0.021 0.022 0.022 0.022 1,252,305 0.0217 0.00%
2001-04-02 0 0.170 0.162 0.178 0.153 0.170 662,000 108,660 0.1641 0.022 0.021 0.023 0.020 0.022 5,181,411 0.0210 8.97%
2001-03-30 0 0.156 0.156 0.173 0.150 0.150 10,000 1,500 0.1500 0.020 0.020 0.022 0.019 0.019 78,269 0.0192 -8.24%
2001-03-29 0 0.170 0.167 0.171 0.167 0.174 540,000 92,080 0.1705 0.022 0.021 0.022 0.021 0.022 4,226,529 0.0218 0.00%
2001-03-28 0 0.170 0.163 0.183 0.170 0.170 100,000 17,000 0.1700 0.022 0.021 0.023 0.022 0.022 782,690 0.0217 -2.30%
2001-03-27 0 0.174 - 0.182 - - 0 0 - 0.022 - 0.023 - - 0 - 0.00%
2001-03-26 0 0.174 0.160 0.178 0.156 0.174 290,000 48,520 0.1673 0.022 0.020 0.023 0.020 0.022 2,269,802 0.0214 9.43%
2001-03-23 0 0.159 - - - - 0 0 - 0.020 - - - - 0 - -0.00%
2001-03-22 0 0.164 - - - - 0 0 - 0.020 - - - - 0 - 0.00%
2001-03-21 0 0.164 0.164 0.185 0.160 0.160 10,000 1,600 0.1600 0.020 0.020 0.023 0.020 0.020 80,730 0.0198 -8.38%
2001-03-20 0 0.179 - 0.179 0.179 0.180 130,000 23,320 0.1794 0.022 - 0.022 0.022 0.022 1,049,494 0.0222 -0.56%
2001-03-19 0 0.180 0.164 0.184 0.170 0.180 380,000 66,400 0.1747 0.022 0.020 0.023 0.021 0.022 3,067,753 0.0216 0.00%
2001-03-16 0 0.180 0.164 0.180 0.180 0.180 180,000 32,400 0.1800 0.022 0.020 0.022 0.022 0.022 1,453,146 0.0223 -0.55%
2001-03-15 0 0.181 0.181 0.187 0.181 0.188 200,000 36,900 0.1845 0.022 0.022 0.023 0.022 0.023 1,614,607 0.0229 0.56%
2001-03-14 0 0.180 0.180 0.188 0.180 0.189 478,000 88,472 0.1851 0.022 0.022 0.023 0.022 0.023 3,858,910 0.0229 -2.17%
2001-03-13 0 0.184 - 0.184 0.184 0.184 50,000 9,200 0.1840 0.023 - 0.023 0.023 0.023 403,652 0.0228 -1.60%
2001-03-12 0 0.187 0.180 0.187 0.180 0.190 584,000 110,060 0.1885 0.023 0.022 0.023 0.022 0.024 4,714,652 0.0233 -0.53%
2001-03-09 0 0.188 0.176 0.188 0.166 0.188 510,000 93,254 0.1829 0.023 0.022 0.023 0.021 0.023 4,117,247 0.0226 13.25%
2001-03-08 0 0.166 0.166 - 0.166 0.166 130,000 21,580 0.1660 0.021 0.021 - 0.021 0.021 1,049,494 0.0206 -3.49%
2001-03-07 0 0.172 0.172 0.180 0.170 0.181 222,000 38,922 0.1753 0.021 0.021 0.022 0.021 0.022 1,792,214 0.0217 -5.49%
2001-03-06 0 0.182 0.176 0.182 0.154 0.182 362,000 57,644 0.1592 0.023 0.022 0.023 0.019 0.023 2,922,438 0.0197 3.41%
2001-03-05 0 0.176 - 0.182 0.176 0.176 156,000 27,456 0.1760 0.022 - 0.023 0.022 0.022 1,259,393 0.0218 0.00%
2001-03-02 0 0.176 - 0.178 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2001-03-01 0 0.176 0.171 0.182 0.176 0.176 100,000 17,600 0.1760 0.022 0.021 0.023 0.022 0.022 807,303 0.0218 0.00%
2001-02-28 0 0.176 0.176 - 0.170 0.170 40,000 6,800 0.1700 0.022 0.022 - 0.021 0.021 322,921 0.0211 -3.30%
2001-02-27 0 0.182 0.168 0.184 - - 0 0 - 0.023 0.021 0.023 - - 0 - 0.00%
2001-02-26 0 0.182 - 0.185 0.182 0.182 100,000 18,200 0.1820 0.023 - 0.023 0.023 0.023 807,303 0.0225 0.55%
2001-02-23 0 0.181 - 0.182 - - 0 0 - 0.022 - 0.023 - - 0 - 0.00%
2001-02-22 0 0.181 - 0.183 - - 0 0 - 0.022 - 0.023 - - 0 - 0.00%
2001-02-21 0 0.181 0.181 0.186 0.165 0.177 520,000 87,740 0.1687 0.022 0.022 0.023 0.020 0.022 4,197,978 0.0209 0.56%
2001-02-20 0 0.180 0.177 0.186 0.180 0.180 20,000 3,600 0.1800 0.022 0.022 0.023 0.022 0.022 161,461 0.0223 0.00%
2001-02-19 0 0.180 - 0.180 - - 0 0 - 0.022 - 0.022 - - 0 - 0.00%
2001-02-16 0 0.180 0.173 0.186 0.180 0.180 30,000 5,400 0.1800 0.022 0.021 0.023 0.022 0.022 242,191 0.0223 1.12%
2001-02-15 0 0.178 0.172 - - - 0 0 - 0.022 0.021 - - - 0 - 0.00%
2001-02-14 0 0.178 0.177 - 0.169 0.178 180,000 31,200 0.1733 0.022 0.022 - 0.021 0.022 1,453,146 0.0215 -1.11%
2001-02-13 0 0.180 0.180 - 0.172 0.172 30,000 5,160 0.1720 0.022 0.022 - 0.021 0.021 242,191 0.0213 2.86%
2001-02-12 0 0.175 0.172 0.190 0.175 0.175 90,000 15,750 0.1750 0.022 0.021 0.024 0.022 0.022 726,573 0.0217 -2.78%
2001-02-09 0 0.180 0.180 - 0.180 0.180 114,000 20,520 0.1800 0.022 0.022 - 0.022 0.022 920,326 0.0223 0.00%
2001-02-08 0 0.180 0.176 0.200 - - 0 0 - 0.022 0.022 0.025 - - 0 - 0.00%
2001-02-07 0 0.180 0.180 - 0.180 0.185 86,000 15,860 0.1844 0.022 0.022 - 0.022 0.023 694,281 0.0228 -2.70%
2001-02-06 0 0.185 0.182 0.200 0.185 0.185 100,000 18,500 0.1850 0.023 0.023 0.025 0.023 0.023 807,303 0.0229 0.00%
2001-02-05 0 0.185 - 0.200 - - 0 0 - 0.023 - 0.025 - - 0 - 0.00%
2001-02-02 0 0.185 0.174 0.185 - - 0 0 - 0.023 0.022 0.023 - - 0 - 0.00%
2001-02-01 0 0.185 - 0.185 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2001-01-31 0 0.185 - 0.188 0.185 0.188 240,000 44,640 0.1860 0.023 - 0.023 0.023 0.023 1,937,528 0.0230 -1.60%
2001-01-30 0 0.188 - 0.188 - - 0 0 - 0.023 - 0.023 - - 0 - 0.00%
2001-01-29 0 0.188 - 0.188 - - 0 0 - 0.023 - 0.023 - - 0 - -0.53%
2001-01-23 0 0.189 - 0.193 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-22 0 0.189 - 0.193 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-19 0 0.189 - 0.193 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-18 0 0.189 - 0.190 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-17 0 0.189 - 0.190 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-16 0 0.189 - 0.193 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-15 0 0.189 - 0.193 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-12 0 0.189 - 0.190 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-11 0 0.189 - 0.190 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-10 0 0.189 0.189 0.190 0.176 0.190 200,000 36,800 0.1840 0.023 0.023 0.024 0.022 0.024 1,614,607 0.0228 1.07%
2001-01-09 0 0.187 - 0.190 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-08 0 0.187 - 0.191 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-05 0 0.187 - 0.190 - - 0 0 - 0.023 - 0.024 - - 0 - 0.00%
2001-01-04 0 0.187 0.187 0.192 0.187 0.191 1,070,000 202,650 0.1894 0.023 0.023 0.024 0.023 0.024 8,638,146 0.0235 -1.06%
2001-01-03 0 0.189 - 0.189 - - 0 0 - 0.023 - 0.023 - - 0 - -0.53%
2001-01-02 0 0.190 - 0.190 - - 0 0 - 0.024 - 0.024 - - 0 - -0.52%
2000-12-29 0 0.191 0.191 0.193 0.177 0.177 428,000 76,136 0.1779 0.024 0.024 0.024 0.022 0.022 3,455,259 0.0220 0.00%
2000-12-28 0 0.191 - 0.193 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2000-12-27 0 0.191 - 0.195 0.191 0.191 50,000 9,550 0.1910 0.024 - 0.024 0.024 0.024 403,652 0.0237 -2.05%
2000-12-22 0 0.195 - 0.197 - - 0 0 - 0.024 - 0.024 - - 0 - 0.00%
2000-12-21 0 0.195 - 0.198 0.172 0.195 342,000 63,900 0.1868 0.024 - 0.025 0.021 0.024 2,760,978 0.0231 1.04%
2000-12-20 0 0.193 - 0.193 - - 0 0 - 0.024 - 0.024 - - 0 - -2.03%
2000-12-19 0 0.197 - 0.199 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2000-12-18 0 0.197 - 0.200 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2000-12-15 0 0.197 - 0.200 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2000-12-14 0 0.197 - 0.200 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2000-12-13 0 0.197 - 0.200 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2000-12-12 0 0.197 0.194 0.197 0.197 0.197 100,000 19,700 0.1970 0.024 0.024 0.024 0.024 0.024 807,303 0.0244 1.55%
2000-12-11 0 0.194 0.194 - 0.194 0.194 58,000 11,252 0.1940 0.024 0.024 - 0.024 0.024 468,236 0.0240 0.00%
2000-12-08 0 0.194 - 0.203 - - 0 0 - 0.024 - 0.025 - - 0 - 0.00%
2000-12-07 0 0.194 - 0.194 0.194 0.197 70,000 13,640 0.1949 0.024 - 0.024 0.024 0.024 565,112 0.0241 -3.00%
2000-12-06 0 0.200 0.196 - 0.196 0.200 178,000 35,288 0.1982 0.025 0.024 - 0.024 0.025 1,437,000 0.0246 3.63%
2000-12-05 0 0.193 0.192 - 0.186 0.193 334,000 63,322 0.1896 0.024 0.024 - 0.023 0.024 2,696,393 0.0235 1.58%
2000-12-04 0 0.190 0.186 0.190 - - 150,000 27,900 0.1860 0.024 0.023 0.024 - - 1,210,955 0.0230 0.00%
2000-12-01 0 0.190 0.185 0.190 0.183 0.190 310,000 58,830 0.1898 0.024 0.023 0.024 0.023 0.024 2,502,641 0.0235 1.60%
2000-11-30 0 0.187 0.184 0.194 0.187 0.191 60,000 11,260 0.1877 0.023 0.023 0.024 0.023 0.024 484,382 0.0232 -4.10%
2000-11-29 0 0.195 - 0.196 0.192 0.198 788,000 154,300 0.1958 0.024 - 0.024 0.024 0.025 6,361,551 0.0243 -2.01%
2000-11-28 0 0.199 - 0.199 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
2000-11-27 0 0.199 - 0.200 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
2000-11-24 0 0.199 - 0.199 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
2000-11-23 0 0.199 - 0.199 - - 0 0 - 0.025 - 0.025 - - 0 - -0.50%
2000-11-22 0 0.200 - 0.200 0.200 0.200 270,000 54,000 0.2000 0.025 - 0.025 0.025 0.025 2,179,719 0.0248 0.00%
2000-11-21 0 0.200 0.194 0.204 0.191 0.200 260,000 51,010 0.1962 0.025 0.024 0.025 0.024 0.025 2,098,989 0.0243 0.00%
2000-11-20 0 0.200 - 0.200 - - 0 0 - 0.025 - 0.025 - - 0 - -1.96%
2000-11-17 0 0.204 - 0.204 - - 0 0 - 0.025 - 0.025 - - 0 - 0.00%
2000-11-16 0 0.204 - 0.206 - - 0 0 - 0.025 - 0.026 - - 0 - 0.00%
2000-11-15 0 0.204 - 0.207 - - 0 0 - 0.025 - 0.026 - - 0 - 0.00%
2000-11-14 0 0.204 0.192 0.204 0.190 0.205 90,000 18,030 0.2003 0.025 0.024 0.025 0.024 0.025 726,573 0.0248 3.03%
2000-11-13 0 0.198 0.181 0.202 0.190 0.198 200,000 38,960 0.1948 0.025 0.022 0.025 0.024 0.025 1,614,607 0.0241 5.88%
2000-11-10 0 0.187 0.187 - 0.187 0.187 130,000 24,310 0.1870 0.023 0.023 - 0.023 0.023 1,049,494 0.0232 -1.58%
2000-11-09 0 0.190 0.190 0.207 0.183 0.213 2,450,000 479,340 0.1956 0.024 0.024 0.026 0.023 0.026 19,778,933 0.0242 -12.44%
2000-11-08 0 0.217 - 0.217 0.217 0.220 70,000 15,250 0.2179 0.027 - 0.027 0.027 0.027 565,112 0.0270 -1.81%
2000-11-07 0 0.221 0.213 0.221 0.213 0.221 60,000 13,020 0.2170 0.027 0.026 0.027 0.026 0.027 484,382 0.0269 1.84%
2000-11-06 0 0.217 0.216 0.226 0.210 0.225 436,000 93,232 0.2138 0.027 0.027 0.028 0.026 0.028 3,519,843 0.0265 0.46%
2000-11-03 0 0.216 0.210 0.230 0.216 0.220 300,000 65,600 0.2187 0.027 0.026 0.028 0.027 0.027 2,421,910 0.0271 -6.09%
2000-11-02 0 0.230 - 0.230 - - 0 0 - 0.028 - 0.028 - - 0 - 0.00%
2000-11-01 0 0.230 0.229 0.230 0.219 0.230 200,000 44,696 0.2235 0.028 0.028 0.028 0.027 0.028 1,614,607 0.0277 0.00%
2000-10-31 0 0.230 - 0.230 - - 0 0 - 0.028 - 0.028 - - 0 - -4.17%
2000-10-30 0 0.240 - 0.244 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2000-10-27 0 0.240 - 0.240 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2000-10-26 0 0.240 - 0.240 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2000-10-25 0 0.240 - 0.240 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2000-10-24 0 0.240 - 0.242 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2000-10-23 0 0.240 0.240 - 0.240 0.240 18,000 4,320 0.2400 0.030 0.030 - 0.030 0.030 145,315 0.0297 0.00%
2000-10-20 0 0.240 - 0.240 - - 0 0 - 0.030 - 0.030 - - 0 - 0.00%
2000-10-19 0 0.240 - 0.240 - - 0 0 - 0.030 - 0.030 - - 0 - -4.00%
2000-10-18 0 0.250 - 0.255 - - 0 0 - 0.031 - 0.032 - - 0 - 0.00%
2000-10-17 0 0.250 - 0.250 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
2000-10-16 0 0.250 - 0.250 - - 0 0 - 0.031 - 0.031 - - 0 - 0.00%
2000-10-13 0 0.250 0.250 0.255 0.245 0.245 80,000 19,600 0.2450 0.031 0.031 0.032 0.030 0.030 645,843 0.0303 2.46%
2000-10-12 0 0.244 - 0.244 - - 0 0 - 0.030 - 0.030 - - 0 - -0.41%
2000-10-11 0 0.245 - 0.245 - - 0 0 - 0.030 - 0.030 - - 0 - -2.00%
2000-10-10 0 0.250 0.250 0.255 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.81%
2000-10-09 0 0.248 - 0.248 - - 0 0 - 0.031 - 0.031 - - 0 - -0.80%
2000-10-05 0 0.250 0.250 0.255 - - 0 0 - 0.031 0.031 0.032 - - 0 - 2.46%
2000-10-04 0 0.244 - 0.248 0.244 0.244 50,000 12,200 0.2440 0.030 - 0.031 0.030 0.030 403,652 0.0302 1.67%
2000-10-03 0 0.240 - 0.240 0.246 0.246 100,000 24,600 0.2460 0.030 - 0.030 0.030 0.030 807,303 0.0305 -4.00%
2000-09-29 0 0.250 0.250 0.255 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.40%
2000-09-28 0 0.249 0.248 0.249 0.230 0.250 86,000 21,420 0.2491 0.031 0.031 0.031 0.028 0.031 694,281 0.0309 -0.40%
2000-09-27 0 0.250 0.242 0.255 - - 0 0 - 0.031 0.030 0.032 - - 0 - 0.00%
2000-09-26 0 0.250 0.250 0.255 - - 0 0 - 0.031 0.031 0.032 - - 0 - 0.40%
2000-09-25 0 0.249 0.249 0.250 0.245 0.245 90,000 22,050 0.2450 0.031 0.031 0.031 0.030 0.030 726,573 0.0303 -0.40%
2000-09-22 0 0.250 - 0.250 - - 198,000 49,500 0.2500 0.031 - 0.031 - - 1,598,461 0.0310 -1.96%
2000-09-21 0 0.255 0.255 0.260 0.247 0.247 198,000 48,906 0.2470 0.032 0.032 0.032 0.031 0.031 1,598,461 0.0306 0.00%
2000-09-20 0 0.255 0.246 0.255 0.245 0.255 220,000 54,470 0.2476 0.032 0.030 0.032 0.030 0.032 1,776,067 0.0307 2.00%
2000-09-19 0 0.250 0.245 0.250 0.250 0.250 622,000 155,500 0.2500 0.031 0.030 0.031 0.031 0.031 5,021,427 0.0310 0.00%
2000-09-18 0 0.250 0.250 0.255 0.250 0.260 310,000 79,410 0.2562 0.031 0.031 0.032 0.031 0.032 2,502,641 0.0317 -9.09%
2000-09-15 0 0.275 0.275 0.280 0.255 0.255 68,000 17,340 0.2550 0.034 0.034 0.035 0.032 0.032 548,966 0.0316 1.85%
2000-09-14 0 0.270 0.255 0.270 - - 0 0 - 0.033 0.032 0.033 - - 0 - -1.82%
2000-09-12 0 0.275 0.275 0.280 0.255 0.285 460,000 122,350 0.2660 0.034 0.034 0.035 0.032 0.035 3,713,596 0.0329 5.77%
2000-09-11 0 0.260 0.265 0.270 0.260 0.270 194,000 52,200 0.2691 0.032 0.033 0.033 0.032 0.033 1,566,169 0.0333 -3.70%
2000-09-08 0 0.270 0.265 0.275 0.270 0.270 20,000 5,400 0.2700 0.033 0.033 0.034 0.033 0.033 161,461 0.0334 -1.82%
2000-09-07 0 0.275 0.275 0.280 0.265 0.275 484,000 130,470 0.2696 0.034 0.034 0.035 0.033 0.034 3,907,348 0.0334 1.85%
2000-09-06 0 0.270 0.270 0.280 0.270 0.270 58,000 15,660 0.2700 0.033 0.033 0.035 0.033 0.033 468,236 0.0334 -1.82%
2000-09-05 0 0.275 0.275 0.280 0.265 0.270 458,000 122,370 0.2672 0.034 0.034 0.035 0.033 0.033 3,697,450 0.0331 -1.79%
2000-09-04 0 0.280 0.265 0.280 - - 0 0 - 0.035 0.033 0.035 - - 0 - -3.45%
2000-09-01 0 0.290 0.260 0.290 0.260 0.290 22,000 5,780 0.2627 0.036 0.032 0.036 0.032 0.036 177,607 0.0325 0.00%
2000-08-31 0 0.290 0.285 0.290 0.285 0.290 140,000 40,350 0.2882 0.036 0.035 0.036 0.035 0.036 1,130,225 0.0357 3.57%
2000-08-30 0 0.280 0.275 0.285 0.280 0.290 486,000 137,330 0.2826 0.035 0.034 0.035 0.035 0.036 3,923,494 0.0350 1.82%
2000-08-29 0 0.275 0.275 0.280 0.270 0.275 300,000 82,000 0.2733 0.034 0.034 0.035 0.033 0.034 2,421,910 0.0339 -1.79%
2000-08-28 0 0.280 0.260 0.285 - - 0 0 - 0.035 0.032 0.035 - - 0 - 0.00%
2000-08-25 0 0.280 0.260 0.280 0.265 0.280 142,000 37,760 0.2659 0.035 0.032 0.035 0.033 0.035 1,146,371 0.0329 3.70%
2000-08-24 0 0.270 0.260 0.275 0.270 0.270 200,000 54,000 0.2700 0.033 0.032 0.034 0.033 0.033 1,614,607 0.0334 -1.82%
2000-08-23 0 0.275 0.275 0.280 0.250 0.270 1,242,000 332,690 0.2679 0.034 0.034 0.035 0.031 0.033 10,026,708 0.0332 -1.79%
2000-08-22 0 0.280 0.280 0.285 - - 0 0 - 0.035 0.035 0.035 - - 0 - 1.82%
2000-08-21 0 0.275 0.275 0.285 0.275 0.280 196,000 54,300 0.2770 0.034 0.034 0.035 0.034 0.035 1,582,315 0.0343 1.85%
2000-08-18 0 0.270 0.270 0.280 0.270 0.270 80,000 21,600 0.2700 0.033 0.033 0.035 0.033 0.033 645,843 0.0334 0.00%
2000-08-17 0 0.270 0.285 0.290 0.270 0.270 50,000 13,500 0.2700 0.033 0.035 0.036 0.033 0.033 403,652 0.0334 -5.26%
2000-08-16 0 0.285 0.275 0.285 0.265 0.295 884,000 241,840 0.2736 0.035 0.034 0.035 0.033 0.037 7,136,562 0.0339 3.64%
2000-08-15 0 0.275 0.270 0.280 - - 0 0 - 0.034 0.033 0.035 - - 0 - 0.00%
2000-08-14 0 0.275 0.260 0.290 0.275 0.275 350,000 96,250 0.2750 0.034 0.032 0.036 0.034 0.034 2,825,562 0.0341 0.00%
2000-08-11 0 0.275 0.275 0.280 0.250 0.260 270,000 70,100 0.2596 0.034 0.034 0.035 0.031 0.032 2,179,719 0.0322 1.85%
2000-08-10 0 0.270 0.265 0.285 - - 0 0 - 0.033 0.033 0.035 - - 0 - 0.00%
2000-08-09 0 0.270 0.280 0.285 0.265 0.270 200,000 53,900 0.2695 0.033 0.035 0.035 0.033 0.033 1,614,607 0.0334 -3.57%
2000-08-08 0 0.280 0.280 0.290 0.280 0.280 200,000 56,000 0.2800 0.035 0.035 0.036 0.035 0.035 1,614,607 0.0347 -9.68%
2000-08-07 0 0.310 0.270 0.315 0.260 0.310 972,000 260,670 0.2682 0.038 0.033 0.039 0.032 0.038 7,846,989 0.0332 14.81%
2000-08-04 0 0.270 0.270 0.275 0.270 0.270 40,000 10,800 0.2700 0.033 0.033 0.034 0.033 0.033 322,921 0.0334 0.00%
2000-08-03 0 0.270 0.270 - 0.270 0.270 100,000 27,000 0.2700 0.033 0.033 - 0.033 0.033 807,303 0.0334 0.00%
2000-08-02 0 0.270 0.260 0.270 0.265 0.270 340,000 91,300 0.2685 0.033 0.032 0.033 0.033 0.033 2,744,832 0.0333 0.00%
2000-08-01 0 0.270 0.275 0.280 - - 0 0 - 0.033 0.034 0.035 - - 0 - 0.00%
2000-07-31 0 0.270 0.270 0.285 0.270 0.285 130,000 35,750 0.2750 0.033 0.033 0.035 0.033 0.035 1,049,494 0.0341 -3.57%
2000-07-28 0 0.280 0.280 0.290 0.280 0.280 50,000 14,000 0.2800 0.035 0.035 0.036 0.035 0.035 403,652 0.0347 1.82%
2000-07-27 0 0.275 0.275 0.280 0.265 0.275 280,000 76,550 0.2734 0.034 0.034 0.035 0.033 0.034 2,260,449 0.0339 -1.79%
2000-07-26 0 0.280 0.275 0.290 0.270 0.280 650,000 179,000 0.2754 0.035 0.034 0.036 0.033 0.035 5,247,472 0.0341 1.82%
2000-07-25 0 0.275 0.260 0.280 - - 0 0 - 0.034 0.032 0.035 - - 0 - 0.00%
2000-07-24 0 0.275 0.275 0.280 0.265 0.280 740,000 200,800 0.2714 0.034 0.034 0.035 0.033 0.035 5,974,045 0.0336 1.85%
2000-07-21 0 0.270 0.270 0.290 - - 0 0 - 0.033 0.033 0.036 - - 0 - 0.00%
2000-07-20 0 0.270 0.270 0.290 0.270 0.270 302,000 81,540 0.2700 0.033 0.033 0.036 0.033 0.033 2,438,056 0.0334 0.00%
2000-07-19 0 0.270 0.265 0.290 0.270 0.270 200,000 54,000 0.2700 0.033 0.033 0.036 0.033 0.033 1,614,607 0.0334 -1.82%
2000-07-18 0 0.275 0.275 0.280 0.265 0.265 230,000 60,950 0.2650 0.034 0.034 0.035 0.033 0.033 1,856,798 0.0328 5.77%
2000-07-17 0 0.260 0.260 0.280 0.260 0.260 778,000 202,280 0.2600 0.032 0.032 0.035 0.032 0.032 6,280,820 0.0322 -7.14%
2000-07-14 0 0.280 0.270 0.280 0.280 0.280 280,000 78,400 0.2800 0.035 0.033 0.035 0.035 0.035 2,260,449 0.0347 0.00%
2000-07-13 0 0.280 0.280 0.290 0.280 0.280 250,000 70,000 0.2800 0.035 0.035 0.036 0.035 0.035 2,018,258 0.0347 -3.45%
2000-07-12 0 0.290 0.280 0.290 0.280 0.290 836,000 234,100 0.2800 0.036 0.035 0.036 0.035 0.036 6,749,056 0.0347 3.57%
2000-07-11 0 0.280 0.280 0.300 0.280 0.285 174,000 49,220 0.2829 0.035 0.035 0.037 0.035 0.035 1,404,708 0.0350 0.00%
2000-07-10 0 0.280 0.280 0.300 0.280 0.280 70,000 19,600 0.2800 0.035 0.035 0.037 0.035 0.035 565,112 0.0347 0.00%
2000-07-07 0 0.280 0.280 0.290 0.280 0.280 20,000 5,600 0.2800 0.035 0.035 0.036 0.035 0.035 161,461 0.0347 -3.45%
2000-07-06 0 0.290 0.285 0.295 0.280 0.290 230,000 64,900 0.2822 0.036 0.035 0.037 0.035 0.036 1,856,798 0.0350 -3.33%
2000-07-05 0 0.300 - 0.300 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2000-07-04 0 0.300 - 0.300 - - 0 0 - 0.037 - 0.037 - - 0 - 0.00%
2000-07-03 0 0.300 0.300 0.315 0.275 0.290 120,000 34,500 0.2875 0.037 0.037 0.039 0.034 0.036 968,764 0.0356 9.09%
2000-06-30 0 0.275 0.260 - - - 0 0 - 0.034 0.032 - - - 0 - 0.00%
2000-06-29 0 0.275 0.275 0.280 0.260 0.260 40,000 10,400 0.2600 0.034 0.034 0.035 0.032 0.032 322,921 0.0322 -1.79%
2000-06-28 0 0.280 0.280 - 0.260 0.260 200,000 52,000 0.2600 0.035 0.035 - 0.032 0.032 1,614,607 0.0322 3.70%
2000-06-27 0 0.270 0.260 - - - 0 0 - 0.033 0.032 - - - 0 - 0.00%
2000-06-26 0 0.270 0.265 0.310 - - 0 0 - 0.033 0.033 0.038 - - 0 - 0.00%
2000-06-23 0 0.270 0.265 - - - 0 0 - 0.033 0.033 - - - 0 - 0.00%
2000-06-22 0 0.270 0.270 0.290 0.270 0.270 100,000 27,000 0.2700 0.033 0.033 0.036 0.033 0.033 807,303 0.0334 -6.90%
2000-06-21 0 0.290 0.270 0.290 0.270 0.290 458,000 125,550 0.2741 0.036 0.033 0.036 0.033 0.036 3,697,450 0.0340 5.45%
2000-06-20 0 0.275 0.270 0.290 0.265 0.290 406,000 112,640 0.2774 0.034 0.033 0.036 0.033 0.036 3,277,652 0.0344 -8.33%
2000-06-19 0 0.300 0.300 0.310 0.295 0.300 366,000 109,270 0.2986 0.037 0.037 0.038 0.037 0.037 2,954,730 0.0370 5.26%
2000-06-16 0 0.285 0.285 0.300 0.275 0.300 244,000 67,930 0.2784 0.035 0.035 0.037 0.034 0.037 1,969,820 0.0345 3.64%
2000-06-15 0 0.275 0.265 0.295 0.275 0.275 50,000 13,750 0.2750 0.034 0.033 0.037 0.034 0.034 403,652 0.0341 1.85%
2000-06-14 0 0.270 0.270 - 0.270 0.270 210,000 56,700 0.2700 0.033 0.033 - 0.033 0.033 1,695,337 0.0334 0.00%
2000-06-13 0 0.270 0.270 0.280 0.270 0.270 6,000 1,620 0.2700 0.033 0.033 0.035 0.033 0.033 48,438 0.0334 -3.57%
2000-06-12 0 0.280 0.280 0.290 0.275 0.280 86,000 24,000 0.2791 0.035 0.035 0.036 0.034 0.035 694,281 0.0346 -3.45%
2000-06-09 0 0.290 0.290 0.300 0.280 0.300 56,000 16,200 0.2893 0.036 0.036 0.037 0.035 0.037 452,090 0.0358 -3.33%
2000-06-08 0 0.300 0.295 0.300 0.285 0.300 124,000 35,490 0.2862 0.037 0.037 0.037 0.035 0.037 1,001,056 0.0355 3.45%
2000-06-07 0 0.290 0.290 0.300 0.285 0.290 320,000 91,650 0.2864 0.036 0.036 0.037 0.035 0.036 2,583,371 0.0355 5.45%
2000-06-05 0 0.275 0.270 0.280 0.275 0.275 50,000 13,750 0.2750 0.034 0.033 0.035 0.034 0.034 403,652 0.0341 0.00%
2000-06-02 0 0.275 0.275 0.280 0.260 0.300 160,000 44,250 0.2766 0.034 0.034 0.035 0.032 0.037 1,291,685 0.0343 -1.79%
2000-06-01 0 0.280 0.260 0.280 0.250 0.285 866,000 220,330 0.2544 0.035 0.032 0.035 0.031 0.035 6,991,247 0.0315 7.69%
2000-05-31 0 0.260 0.260 0.280 0.250 0.280 110,000 29,300 0.2664 0.032 0.032 0.035 0.031 0.035 888,034 0.0330 4.00%
2000-05-30 0 0.250 0.250 0.285 0.250 0.255 160,000 40,500 0.2531 0.031 0.031 0.035 0.031 0.032 1,291,685 0.0314 -13.79%
2000-05-29 0 0.290 0.255 0.290 - - 0 0 - 0.036 0.032 0.036 - - 0 - 0.00%
2000-05-26 0 0.290 0.290 - 0.250 0.250 190,000 47,500 0.2500 0.036 0.036 - 0.031 0.031 1,533,876 0.0310 16.00%
2000-05-25 0 0.250 0.250 0.270 0.250 0.270 80,000 21,400 0.2675 0.031 0.031 0.033 0.031 0.033 645,843 0.0331 -9.09%
2000-05-24 0 0.275 0.275 0.295 0.275 0.290 170,000 48,550 0.2856 0.034 0.034 0.037 0.034 0.036 1,372,416 0.0354 -8.33%
2000-05-23 0 0.300 0.275 0.300 - - 0 0 - 0.037 0.034 0.037 - - 0 - -3.23%
2000-05-22 0 0.310 0.310 0.315 - - 0 0 - 0.038 0.038 0.039 - - 0 - 3.33%
2000-05-19 0 0.300 0.290 - 0.290 0.300 130,000 38,500 0.2962 0.037 0.036 - 0.036 0.037 1,049,494 0.0367 0.00%
2000-05-18 0 0.300 0.280 0.300 0.280 0.300 130,000 37,400 0.2877 0.037 0.035 0.037 0.035 0.037 1,049,494 0.0356 3.45%
2000-05-17 0 0.290 0.290 0.300 0.290 0.290 50,000 14,500 0.2900 0.036 0.036 0.037 0.036 0.036 403,652 0.0359 -3.33%
2000-05-16 0 0.300 0.275 0.300 0.290 0.300 200,000 58,500 0.2925 0.037 0.034 0.037 0.036 0.037 1,614,607 0.0362 0.00%
2000-05-15 0 0.300 0.290 0.300 0.290 0.330 390,000 118,240 0.3032 0.037 0.036 0.037 0.036 0.041 3,148,483 0.0376 5.26%
2000-05-12 0 0.285 0.285 0.290 0.275 0.290 94,000 26,900 0.2862 0.035 0.035 0.036 0.034 0.036 758,865 0.0354 -1.72%
2000-05-10 0 0.290 0.270 0.295 - - 0 0 - 0.036 0.033 0.037 - - 0 - 0.00%
2000-05-09 0 0.290 0.275 0.300 - - 0 0 - 0.036 0.034 0.037 - - 0 - 0.00%
2000-05-08 0 0.290 0.280 0.300 - - 0 0 - 0.036 0.035 0.037 - - 0 - 0.00%
2000-05-05 0 0.290 0.290 0.300 0.280 0.300 480,000 138,200 0.2879 0.036 0.036 0.037 0.035 0.037 3,875,056 0.0357 -6.45%
2000-05-04 0 0.310 0.305 0.310 0.290 0.320 322,000 96,520 0.2998 0.038 0.038 0.038 0.036 0.040 2,599,517 0.0371 8.77%
2000-05-03 0 0.285 0.285 - 0.285 0.285 86,000 24,510 0.2850 0.035 0.035 - 0.035 0.035 694,281 0.0353 0.00%
2000-05-02 0 0.285 0.285 - 0.280 0.280 100,000 28,000 0.2800 0.035 0.035 - 0.035 0.035 807,303 0.0347 -1.72%
2000-04-28 0 0.290 0.275 0.290 - - 0 0 - 0.036 0.034 0.036 - - 0 - 0.00%
2000-04-27 0 0.290 0.290 - 0.290 0.290 50,000 14,500 0.2900 0.036 0.036 - 0.036 0.036 403,652 0.0359 3.57%
2000-04-26 0 0.280 0.280 - 0.280 0.280 100,000 28,000 0.2800 0.035 0.035 - 0.035 0.035 807,303 0.0347 0.00%
2000-04-25 0 0.280 0.265 0.295 0.280 0.280 100,000 28,000 0.2800 0.035 0.033 0.037 0.035 0.035 807,303 0.0347 1.82%
2000-04-20 0 0.275 0.275 0.300 0.275 0.295 900,000 253,250 0.2814 0.034 0.034 0.037 0.034 0.037 7,265,731 0.0349 -6.78%
2000-04-19 0 0.295 0.290 0.295 0.295 0.300 580,000 171,750 0.2961 0.037 0.036 0.037 0.037 0.037 4,682,360 0.0367 -3.28%
2000-04-18 0 0.305 0.305 0.310 0.285 0.310 880,000 269,390 0.3061 0.038 0.038 0.038 0.035 0.038 7,104,270 0.0379 7.02%
2000-04-17 0 0.285 0.285 0.300 0.280 0.300 350,000 99,650 0.2847 0.035 0.035 0.037 0.035 0.037 2,825,562 0.0353 -10.94%
2000-04-14 0 0.320 0.320 0.330 0.315 0.330 690,000 221,900 0.3216 0.040 0.040 0.041 0.039 0.041 5,570,393 0.0398 -3.03%
2000-04-13 0 0.330 0.330 0.350 0.330 0.335 180,000 59,800 0.3322 0.041 0.041 0.043 0.041 0.041 1,453,146 0.0412 -2.94%
2000-04-12 0 0.340 0.340 0.345 0.335 0.340 370,000 125,400 0.3389 0.042 0.042 0.043 0.041 0.042 2,987,023 0.0420 1.49%
2000-04-11 0 0.335 0.335 0.340 0.335 0.335 350,000 117,250 0.3350 0.041 0.041 0.042 0.041 0.041 2,825,562 0.0415 -2.90%
2000-04-10 0 0.345 0.345 0.360 0.335 0.335 310,000 104,850 0.3382 0.043 0.043 0.045 0.041 0.041 2,502,641 0.0419 -4.17%
2000-04-07 0 0.360 0.350 0.360 0.340 0.360 230,000 79,700 0.3465 0.045 0.043 0.045 0.042 0.045 1,856,798 0.0429 2.86%
2000-04-06 0 0.350 0.350 0.360 0.340 0.360 142,000 49,780 0.3506 0.043 0.043 0.045 0.042 0.045 1,146,371 0.0434 -2.78%
2000-04-05 0 0.360 0.340 0.360 - - 0 0 - 0.045 0.042 0.045 - - 0 - 0.00%
2000-04-03 0 0.360 0.345 0.360 0.340 0.360 360,000 125,800 0.3494 0.045 0.043 0.045 0.042 0.045 2,906,292 0.0433 1.41%
2000-03-31 0 0.355 0.355 0.370 0.355 0.370 366,000 132,510 0.3620 0.044 0.044 0.046 0.044 0.046 2,954,730 0.0448 -6.58%
2000-03-30 0 0.380 0.375 0.380 0.375 0.400 2,236,000 862,350 0.3857 0.047 0.046 0.047 0.046 0.050 18,051,304 0.0478 4.11%
2000-03-29 0 0.365 0.360 0.370 0.355 0.375 660,000 243,300 0.3686 0.045 0.045 0.046 0.044 0.046 5,328,202 0.0457 -2.67%
2000-03-28 0 0.375 0.345 0.375 0.340 0.380 360,000 131,480 0.3652 0.046 0.043 0.046 0.042 0.047 2,906,292 0.0452 0.00%
2000-03-27 0 0.375 0.360 0.380 0.330 0.380 1,070,000 369,800 0.3456 0.046 0.045 0.047 0.041 0.047 8,638,146 0.0428 7.14%
2000-03-24 0 0.350 0.345 0.360 0.350 0.360 970,000 340,260 0.3508 0.043 0.043 0.045 0.043 0.045 7,830,843 0.0435 2.94%
2000-03-23 0 0.340 0.340 0.355 0.330 0.360 1,078,000 361,940 0.3358 0.042 0.042 0.044 0.041 0.045 8,702,731 0.0416 1.49%
2000-03-22 0 0.335 0.335 0.350 0.335 0.355 1,392,000 471,860 0.3390 0.041 0.041 0.043 0.041 0.044 11,237,663 0.0420 -2.90%
2000-03-21 0 0.345 0.345 0.365 0.330 0.390 412,000 146,380 0.3553 0.043 0.043 0.045 0.041 0.048 3,326,090 0.0440 -6.76%
2000-03-20 0 0.370 0.360 0.370 0.360 0.370 444,000 160,340 0.3611 0.046 0.045 0.046 0.045 0.046 3,584,427 0.0447 0.00%
2000-03-17 0 0.370 0.370 0.390 0.370 0.375 560,000 207,400 0.3704 0.046 0.046 0.048 0.046 0.046 4,520,899 0.0459 0.00%
2000-03-16 0 0.370 0.370 0.390 0.370 0.395 290,000 111,050 0.3829 0.046 0.046 0.048 0.046 0.049 2,341,180 0.0474 -5.13%
2000-03-15 0 0.390 0.390 0.405 0.390 0.390 230,000 89,700 0.3900 0.048 0.048 0.050 0.048 0.048 1,856,798 0.0483 -4.88%
2000-03-14 0 0.410 0.400 0.410 0.380 0.420 772,000 310,020 0.4016 0.051 0.050 0.051 0.047 0.052 6,232,382 0.0497 -2.38%
2000-03-13 0 0.420 0.420 0.425 0.380 0.455 3,656,199 1,546,348 0.4229 0.052 0.052 0.053 0.047 0.056 29,516,618 0.0524 13.51%
2000-03-10 0 0.370 0.370 0.375 0.350 0.390 1,754,000 643,840 0.3671 0.046 0.046 0.046 0.043 0.048 14,160,101 0.0455 -2.63%
2000-03-09 0 0.380 0.380 0.395 0.380 0.400 780,000 305,000 0.3910 0.047 0.047 0.049 0.047 0.050 6,296,966 0.0484 0.00%
2000-03-08 0 0.380 0.375 0.390 0.360 0.380 570,000 211,850 0.3717 0.047 0.046 0.048 0.045 0.047 4,601,629 0.0460 1.33%
2000-03-07 0 0.375 0.375 0.390 0.375 0.390 440,000 169,500 0.3852 0.046 0.046 0.048 0.046 0.048 3,552,135 0.0477 -5.06%
2000-03-06 0 0.395 0.390 0.395 0.385 0.395 900,000 352,150 0.3913 0.049 0.048 0.049 0.048 0.049 7,265,731 0.0485 0.00%
2000-03-03 0 0.395 0.385 0.400 0.370 0.410 1,142,000 439,990 0.3853 0.049 0.048 0.050 0.046 0.051 9,219,405 0.0477 6.76%
2000-03-02 0 0.370 0.370 0.380 0.370 0.380 200,000 75,000 0.3750 0.046 0.046 0.047 0.046 0.047 1,614,607 0.0465 -1.33%
2000-03-01 0 0.375 0.360 0.390 0.375 0.390 712,500 272,365 0.3823 0.046 0.045 0.048 0.046 0.048 5,752,037 0.0474 -6.25%
2000-02-29 0 0.400 0.380 0.400 0.375 0.400 682,000 259,550 0.3806 0.050 0.047 0.050 0.046 0.050 5,505,809 0.0471 11.11%
2000-02-28 0 0.360 0.355 0.370 0.355 0.395 2,732,000 1,022,310 0.3742 0.045 0.044 0.046 0.044 0.049 22,055,529 0.0464 -12.20%
2000-02-25 0 0.410 0.395 0.410 0.380 0.415 1,958,000 792,400 0.4047 0.051 0.049 0.051 0.047 0.051 15,807,000 0.0501 -3.53%
2000-02-24 0 0.425 0.425 0.435 0.425 0.450 3,634,000 1,583,260 0.4357 0.053 0.053 0.054 0.053 0.056 29,337,405 0.0540 -6.59%
2000-02-23 0 0.455 0.450 0.455 0.450 0.470 1,820,000 828,200 0.4551 0.056 0.056 0.056 0.056 0.058 14,692,922 0.0564 1.11%
2000-02-22 0 0.450 0.445 0.450 0.445 0.470 3,408,000 1,535,060 0.4504 0.056 0.055 0.056 0.055 0.058 27,512,899 0.0558 -7.22%
2000-02-21 0 0.485 0.485 0.490 0.470 0.500 1,848,000 900,330 0.4872 0.060 0.060 0.061 0.058 0.062 14,918,967 0.0603 -2.02%
2000-02-18 0 0.495 0.490 0.495 0.490 0.510 1,850,000 921,540 0.4981 0.061 0.061 0.061 0.061 0.063 14,935,113 0.0617 -1.00%
2000-02-17 0 0.500 0.500 0.510 0.470 0.520 3,382,000 1,719,980 0.5086 0.062 0.062 0.063 0.058 0.064 27,303,001 0.0630 -1.96%
2000-02-16 0 0.510 0.510 0.520 0.510 0.540 4,198,000 2,199,100 0.5238 0.063 0.063 0.064 0.063 0.067 33,890,596 0.0649 -1.92%
2000-02-15 0 0.520 0.510 0.520 0.510 0.560 4,542,000 2,406,020 0.5297 0.064 0.063 0.064 0.063 0.069 36,667,720 0.0656 1.96%
2000-02-14 0 0.510 0.500 0.510 0.470 0.550 4,830,000 2,436,350 0.5044 0.063 0.062 0.063 0.058 0.068 38,992,754 0.0625 4.08%
2000-02-11 0 0.490 0.490 0.495 0.490 0.510 4,796,000 2,379,640 0.4962 0.061 0.061 0.061 0.061 0.063 38,718,271 0.0615 1.03%
2000-02-10 0 0.485 0.480 0.490 0.450 0.495 4,786,000 2,320,320 0.4848 0.060 0.059 0.061 0.056 0.061 38,637,540 0.0601 1.04%
2000-02-09 0 0.480 0.480 0.490 0.480 0.540 10,944,000 5,456,280 0.4986 0.059 0.059 0.061 0.059 0.067 88,351,283 0.0618 -7.69%
2000-02-08 0 0.520 0.520 0.530 0.510 0.600 18,626,000 9,944,780 0.5339 0.064 0.064 0.066 0.063 0.074 150,368,329 0.0661 -7.14%
2000-02-03 0 0.560 0.550 0.560 0.470 0.570 24,992,000 12,829,720 0.5134 0.069 0.068 0.069 0.058 0.071 201,761,263 0.0636 21.74%
2000-02-02 0 0.460 0.455 0.465 0.445 0.490 12,582,000 5,887,960 0.4680 0.057 0.056 0.058 0.055 0.061 101,574,912 0.0580 5.75%
2000-02-01 0 0.435 0.435 0.440 0.400 0.435 1,172,000 501,620 0.4280 0.054 0.054 0.055 0.050 0.054 9,461,596 0.0530 1.16%
2000-01-31 0 0.430 0.420 0.430 0.415 0.435 1,650,000 689,390 0.4178 0.053 0.052 0.053 0.051 0.054 13,320,506 0.0518 1.18%
2000-01-28 0 0.425 0.425 0.435 0.425 0.435 1,370,000 590,550 0.4311 0.053 0.053 0.054 0.053 0.054 11,060,056 0.0534 -3.41%
2000-01-27 0 0.440 0.430 0.440 0.425 0.440 2,224,000 964,760 0.4338 0.055 0.053 0.055 0.053 0.055 17,954,427 0.0537 0.00%
2000-01-26 0 0.440 0.435 0.445 0.430 0.445 1,560,000 685,220 0.4392 0.055 0.054 0.055 0.053 0.055 12,593,933 0.0544 -1.12%
2000-01-25 0 0.445 0.440 0.445 0.420 0.445 3,170,000 1,389,200 0.4382 0.055 0.055 0.055 0.052 0.055 25,591,517 0.0543 -1.11%
2000-01-24 0 0.450 0.450 0.455 0.430 0.465 4,442,000 2,014,450 0.4535 0.056 0.056 0.056 0.053 0.058 35,860,417 0.0562 -3.23%
2000-01-21 0 0.465 0.460 0.465 0.415 0.470 7,066,000 3,228,130 0.4569 0.058 0.057 0.058 0.051 0.058 57,044,057 0.0566 5.68%
2000-01-20 0 0.440 0.435 0.440 0.400 0.455 8,556,000 3,798,370 0.4439 0.055 0.054 0.055 0.050 0.056 69,072,878 0.0550 1.15%
2000-01-19 0 0.435 0.435 0.440 0.420 0.450 5,650,000 2,488,420 0.4404 0.054 0.054 0.055 0.052 0.056 45,612,641 0.0546 -6.45%
2000-01-18 0 0.465 0.460 0.465 0.405 0.465 20,132,000 9,016,390 0.4479 0.058 0.057 0.058 0.050 0.058 162,526,318 0.0555 9.41%
2000-01-17 0 0.425 0.425 0.430 0.425 0.500 16,310,000 7,188,130 0.4407 0.053 0.053 0.053 0.053 0.062 131,671,183 0.0546 -4.49%
2000-01-14 0 0.445 0.440 0.445 0.385 0.460 15,202,000 6,410,200 0.4217 0.055 0.055 0.055 0.048 0.057 122,726,261 0.0522 15.58%
2000-01-13 0 0.385 0.380 0.390 0.360 0.400 5,942,000 2,312,100 0.3891 0.048 0.047 0.048 0.045 0.050 47,969,967 0.0482 4.05%
2000-01-12 0 0.370 0.355 0.370 0.350 0.370 1,384,000 491,570 0.3552 0.046 0.044 0.046 0.043 0.046 11,173,079 0.0440 2.78%
2000-01-11 0 0.360 0.355 0.365 0.340 0.365 4,334,000 1,538,460 0.3550 0.045 0.044 0.045 0.042 0.045 34,988,529 0.0440 7.46%
2000-01-10 0 0.335 0.330 0.340 0.320 0.350 1,418,000 471,530 0.3325 0.041 0.041 0.042 0.040 0.043 11,447,562 0.0412 1.52%
2000-01-07 0 0.330 0.320 0.330 0.310 0.330 594,000 188,320 0.3170 0.041 0.040 0.041 0.038 0.041 4,795,382 0.0393 6.45%
2000-01-06 0 0.310 0.295 0.310 0.300 0.310 580,000 177,300 0.3057 0.038 0.037 0.038 0.037 0.038 4,682,360 0.0379 0.00%
2000-01-05 0 0.310 0.310 0.320 0.300 0.325 1,428,000 444,910 0.3116 0.038 0.038 0.040 0.037 0.040 11,528,292 0.0386 -6.06%
2000-01-04 0 0.330 0.330 0.340 0.320 0.330 1,826,000 594,820 0.3258 0.041 0.041 0.042 0.040 0.041 14,741,360 0.0404 0.00%
2000-01-03 0 0.330 0.325 0.330 0.320 0.330 1,460,000 476,320 0.3262 0.041 0.040 0.041 0.040 0.041 11,786,629 0.0404 4.76%
1999-12-30 0 0.315 0.310 0.330 0.305 0.330 570,000 179,950 0.3157 0.039 0.038 0.041 0.038 0.041 4,601,629 0.0391 1.61%
1999-12-29 0 0.310 0.305 0.310 0.290 0.310 420,000 128,800 0.3067 0.038 0.038 0.038 0.036 0.038 3,390,674 0.0380 -6.06%
1999-12-28 0 0.330 0.310 0.330 0.310 0.330 144,000 45,280 0.3144 0.041 0.038 0.041 0.038 0.041 1,162,517 0.0389 0.00%
1999-12-24 0 0.330 0.310 0.330 0.310 0.335 588,000 183,430 0.3120 0.041 0.038 0.041 0.038 0.041 4,746,944 0.0386 3.13%
1999-12-23 0 0.320 0.320 0.325 0.305 0.310 224,000 69,320 0.3095 0.040 0.040 0.040 0.038 0.038 1,808,360 0.0383 1.59%
1999-12-22 0 0.315 0.315 0.320 0.310 0.320 734,000 231,510 0.3154 0.039 0.039 0.040 0.038 0.040 5,925,607 0.0391 0.00%
1999-12-21 0 0.315 0.315 0.320 0.310 0.315 1,144,000 360,310 0.3150 0.039 0.039 0.040 0.038 0.039 9,235,551 0.0390 -1.56%
1999-12-20 0 0.320 0.320 0.330 0.315 0.320 914,000 290,410 0.3177 0.040 0.040 0.041 0.039 0.040 7,378,753 0.0394 -1.54%
1999-12-17 0 0.325 0.325 0.335 0.325 0.335 752,000 247,840 0.3296 0.040 0.040 0.041 0.040 0.041 6,070,921 0.0408 3.17%
1999-12-16 0 0.315 0.315 0.325 0.315 0.315 100,000 31,500 0.3150 0.039 0.039 0.040 0.039 0.039 807,303 0.0390 1.61%
1999-12-15 0 0.310 0.310 0.320 0.310 0.320 440,000 138,930 0.3158 0.038 0.038 0.040 0.038 0.040 3,552,135 0.0391 -4.62%
1999-12-14 0 0.325 0.325 0.335 0.325 0.330 518,000 169,490 0.3272 0.040 0.040 0.041 0.040 0.041 4,181,832 0.0405 1.56%
1999-12-13 0 0.320 0.320 0.325 0.310 0.325 440,000 141,230 0.3210 0.040 0.040 0.040 0.038 0.040 3,552,135 0.0398 -1.54%
1999-12-10 0 0.325 0.325 0.330 0.315 0.325 644,000 208,300 0.3234 0.040 0.040 0.041 0.039 0.040 5,199,034 0.0401 -4.41%
1999-12-09 0 0.340 0.330 0.350 0.315 0.340 612,000 200,700 0.3279 0.042 0.041 0.043 0.039 0.042 4,940,697 0.0406 7.94%
1999-12-08 0 0.315 0.315 0.320 0.315 0.320 74,000 23,480 0.3173 0.039 0.039 0.040 0.039 0.040 597,405 0.0393 -1.56%
1999-12-07 0 0.320 0.320 0.325 0.320 0.335 354,000 113,970 0.3219 0.040 0.040 0.040 0.040 0.041 2,857,854 0.0399 -4.48%
1999-12-06 0 0.335 0.325 0.335 0.315 0.335 806,000 257,670 0.3197 0.041 0.040 0.041 0.039 0.041 6,506,865 0.0396 6.35%
1999-12-03 0 0.315 0.315 - 0.310 0.320 510,000 160,200 0.3141 0.039 0.039 - 0.038 0.040 4,117,247 0.0389 -3.08%
1999-12-02 0 0.325 0.320 0.330 0.320 0.325 788,000 254,270 0.3227 0.040 0.040 0.041 0.040 0.040 6,361,551 0.0400 3.17%
1999-12-01 0 0.315 0.315 0.320 0.310 0.320 182,000 57,430 0.3155 0.039 0.039 0.040 0.038 0.040 1,469,292 0.0391 1.61%
1999-11-30 0 0.310 0.310 0.320 0.310 0.325 464,000 149,340 0.3219 0.038 0.038 0.040 0.038 0.040 3,745,888 0.0399 -1.59%
1999-11-29 0 0.315 0.315 0.325 0.315 0.320 510,000 161,200 0.3161 0.039 0.039 0.040 0.039 0.040 4,117,247 0.0392 0.00%
1999-11-26 0 0.315 0.305 0.320 0.315 0.315 130,000 40,950 0.3150 0.039 0.038 0.040 0.039 0.039 1,049,494 0.0390 0.00%
1999-11-25 0 0.315 0.315 0.325 0.315 0.320 370,000 116,950 0.3161 0.039 0.039 0.040 0.039 0.040 2,987,023 0.0392 -3.08%
1999-11-24 0 0.325 0.325 0.330 0.310 0.325 390,000 124,550 0.3194 0.040 0.040 0.041 0.038 0.040 3,148,483 0.0396 -1.52%
1999-11-23 0 0.330 0.330 0.340 0.325 0.335 1,480,000 489,430 0.3307 0.041 0.041 0.042 0.040 0.041 11,948,090 0.0410 0.00%
1999-11-22 0 0.330 0.330 0.340 0.325 0.325 168,000 54,600 0.3250 0.041 0.041 0.042 0.040 0.040 1,356,270 0.0403 0.00%
1999-11-19 0 0.330 0.330 0.340 0.320 0.330 178,000 58,200 0.3270 0.041 0.041 0.042 0.040 0.041 1,437,000 0.0405 1.54%
1999-11-18 0 0.325 0.325 0.340 0.320 0.330 592,000 193,240 0.3264 0.040 0.040 0.042 0.040 0.041 4,779,236 0.0404 -1.52%
1999-11-17 0 0.330 0.325 0.330 0.330 0.330 140,000 46,200 0.3300 0.041 0.040 0.041 0.041 0.041 1,130,225 0.0409 0.00%
1999-11-16 0 0.330 0.325 0.345 0.330 0.330 500,000 165,000 0.3300 0.041 0.040 0.043 0.041 0.041 4,036,517 0.0409 0.00%
1999-11-15 0 0.330 0.320 0.340 0.330 0.340 1,400,000 466,550 0.3333 0.041 0.040 0.042 0.041 0.042 11,302,247 0.0413 -5.71%
1999-11-12 0 0.350 0.350 0.355 0.335 0.335 350,000 117,250 0.3350 0.043 0.043 0.044 0.041 0.041 2,825,562 0.0415 4.48%
1999-11-11 0 0.335 0.335 0.340 0.330 0.340 130,000 43,650 0.3358 0.041 0.041 0.042 0.041 0.042 1,049,494 0.0416 0.00%
1999-11-10 0 0.335 0.335 0.350 0.330 0.330 10,000 3,300 0.3300 0.041 0.041 0.043 0.041 0.041 80,730 0.0409 -1.47%
1999-11-09 0 0.340 0.335 0.340 0.335 0.340 18,000 6,040 0.3356 0.042 0.041 0.042 0.041 0.042 145,315 0.0416 0.00%
1999-11-08 0 0.340 0.330 0.340 0.340 0.355 510,000 177,350 0.3477 0.042 0.041 0.042 0.042 0.044 4,117,247 0.0431 -1.45%
1999-11-05 0 0.345 0.345 0.355 0.330 0.350 320,000 110,500 0.3453 0.043 0.043 0.044 0.041 0.043 2,583,371 0.0428 1.47%
1999-11-04 0 0.340 0.340 0.350 0.340 0.340 544,000 184,960 0.3400 0.042 0.042 0.043 0.042 0.042 4,391,730 0.0421 1.49%
1999-11-03 0 0.335 0.335 0.345 0.335 0.345 660,000 226,440 0.3431 0.041 0.041 0.043 0.041 0.043 5,328,202 0.0425 -1.47%
1999-11-02 0 0.340 0.340 0.345 0.325 0.325 148,000 48,100 0.3250 0.042 0.042 0.043 0.040 0.040 1,194,809 0.0403 1.49%
1999-11-01 0 0.335 0.335 0.340 0.325 0.335 246,000 80,950 0.3291 0.041 0.041 0.042 0.040 0.041 1,985,966 0.0408 0.00%
1999-10-29 0 0.335 0.325 0.335 0.335 0.340 306,000 102,590 0.3353 0.041 0.040 0.041 0.041 0.042 2,470,348 0.0415 0.00%
1999-10-28 0 0.335 0.335 0.340 0.335 0.350 154,000 52,280 0.3395 0.041 0.041 0.042 0.041 0.043 1,243,247 0.0421 -4.29%
1999-10-27 0 0.350 0.350 0.355 0.335 0.370 110,000 36,920 0.3356 0.043 0.043 0.044 0.041 0.046 888,034 0.0416 6.06%
1999-10-26 0 0.330 0.330 0.340 0.320 0.330 352,000 115,660 0.3286 0.041 0.041 0.042 0.040 0.041 2,841,708 0.0407 0.00%
1999-10-25 0 0.330 0.330 0.340 0.330 0.330 170,000 56,100 0.3300 0.041 0.041 0.042 0.041 0.041 1,372,416 0.0409 -1.49%
1999-10-22 0 0.335 0.335 0.340 0.310 0.340 368,000 122,830 0.3338 0.041 0.041 0.042 0.038 0.042 2,970,876 0.0413 0.00%
1999-10-21 0 0.335 0.325 0.335 0.340 0.340 100,000 34,000 0.3400 0.041 0.040 0.041 0.042 0.042 807,303 0.0421 0.00%
1999-10-20 0 0.335 0.335 0.340 0.310 0.340 162,000 51,430 0.3175 0.041 0.041 0.042 0.038 0.042 1,307,831 0.0393 3.08%
1999-10-19 0 0.325 0.305 0.350 - - 0 0 - 0.040 0.038 0.043 - - 0 - 0.00%
1999-10-15 0 0.325 0.315 0.340 0.325 0.330 210,000 68,900 0.3281 0.040 0.039 0.042 0.040 0.041 1,695,337 0.0406 -5.80%
1999-10-14 0 0.345 0.345 0.350 0.325 0.335 230,000 75,750 0.3293 0.043 0.043 0.043 0.040 0.041 1,856,798 0.0408 4.55%
1999-10-13 0 0.330 0.330 0.350 0.300 0.320 270,000 84,000 0.3111 0.041 0.041 0.043 0.037 0.040 2,179,719 0.0385 -2.94%
1999-10-12 0 0.340 0.340 0.350 0.330 0.340 650,000 217,500 0.3346 0.042 0.042 0.043 0.041 0.042 5,247,472 0.0414 -2.86%
1999-10-11 0 0.350 0.330 0.360 - - 0 0 - 0.043 0.041 0.045 - - 0 - 0.00%
1999-10-08 0 0.350 0.350 0.355 0.350 0.360 1,032,000 367,070 0.3557 0.043 0.043 0.044 0.043 0.045 8,331,371 0.0441 0.00%
1999-10-07 0 0.350 0.345 0.355 0.350 0.355 130,000 45,650 0.3512 0.043 0.043 0.044 0.043 0.044 1,049,494 0.0435 1.45%
1999-10-06 0 0.345 0.345 0.355 0.345 0.345 30,000 10,350 0.3450 0.043 0.043 0.044 0.043 0.043 242,191 0.0427 -5.48%
1999-10-05 0 0.365 0.365 0.370 0.350 0.350 50,000 17,500 0.3500 0.045 0.045 0.046 0.043 0.043 403,652 0.0434 4.29%
1999-10-04 0 0.350 0.345 0.365 0.345 0.350 228,000 79,450 0.3485 0.043 0.043 0.045 0.043 0.043 1,840,652 0.0432 1.45%
1999-09-30 0 0.345 0.345 0.350 0.335 0.350 420,000 144,490 0.3440 0.043 0.043 0.043 0.041 0.043 3,390,674 0.0426 0.00%
1999-09-29 0 0.345 0.340 0.350 0.335 0.350 222,000 75,940 0.3421 0.043 0.042 0.043 0.041 0.043 1,792,214 0.0424 0.00%
1999-09-28 0 0.345 0.345 0.355 0.345 0.345 770,000 265,650 0.3450 0.043 0.043 0.044 0.043 0.043 6,216,236 0.0427 0.00%
1999-09-27 0 0.345 0.345 0.350 0.345 0.360 650,000 228,350 0.3513 0.043 0.043 0.043 0.043 0.045 5,247,472 0.0435 -1.43%
1999-09-24 0 0.350 0.350 0.370 0.340 0.350 280,000 97,300 0.3475 0.043 0.043 0.046 0.042 0.043 2,260,449 0.0430 -5.41%
1999-09-23 0 0.370 0.370 0.375 0.370 0.375 806,000 300,520 0.3729 0.046 0.046 0.046 0.046 0.046 6,506,865 0.0462 -2.63%
1999-09-22 0 0.380 0.370 0.380 0.370 0.390 1,230,000 469,030 0.3813 0.047 0.046 0.047 0.046 0.048 9,929,832 0.0472 -2.56%
1999-09-21 0 0.390 0.380 0.390 0.380 0.400 5,452,000 2,126,910 0.3901 0.048 0.047 0.048 0.047 0.050 44,014,181 0.0483 2.63%
1999-09-20 0 0.380 0.365 0.390 0.330 0.380 3,570,000 1,296,200 0.3631 0.047 0.045 0.048 0.041 0.047 28,820,731 0.0450 13.43%
1999-09-17 0 0.335 0.335 0.350 0.325 0.325 100,000 32,500 0.3250 0.041 0.041 0.043 0.040 0.040 807,303 0.0403 -1.47%
1999-09-15 0 0.340 0.340 0.350 0.340 0.350 1,250,000 431,020 0.3448 0.042 0.042 0.043 0.042 0.043 10,091,292 0.0427 -2.86%
1999-09-14 0 0.350 0.350 0.355 0.330 0.355 1,590,000 554,750 0.3489 0.043 0.043 0.044 0.041 0.044 12,836,124 0.0432 2.94%
1999-09-13 0 0.340 0.340 0.350 0.335 0.340 432,000 146,430 0.3390 0.042 0.042 0.043 0.041 0.042 3,487,551 0.0420 0.00%
1999-09-10 0 0.340 0.340 0.345 0.325 0.350 632,000 219,200 0.3468 0.042 0.042 0.043 0.040 0.043 5,102,157 0.0430 -1.45%
1999-09-09 0 0.345 0.345 0.350 0.320 0.350 2,086,000 716,440 0.3435 0.043 0.043 0.043 0.040 0.043 16,840,349 0.0425 1.47%
1999-09-08 0 0.340 0.330 0.340 0.330 0.340 210,000 70,300 0.3348 0.042 0.041 0.042 0.041 0.042 1,695,337 0.0415 0.00%
1999-09-07 0 0.340 0.335 0.340 0.335 0.340 722,000 244,620 0.3388 0.042 0.041 0.042 0.041 0.042 5,828,730 0.0420 1.49%
1999-09-06 0 0.335 0.335 0.340 0.330 0.345 2,390,000 810,070 0.3389 0.041 0.041 0.042 0.041 0.043 19,294,551 0.0420 6.35%
1999-09-03 0 0.315 0.315 0.325 0.290 0.320 820,000 251,900 0.3072 0.039 0.039 0.040 0.036 0.040 6,619,888 0.0381 -3.08%
1999-09-02 0 0.325 0.325 0.330 0.305 0.330 1,090,000 353,050 0.3239 0.040 0.040 0.041 0.038 0.041 8,799,607 0.0401 -1.52%
1999-09-01 0 0.330 0.330 0.340 0.330 0.340 688,000 231,290 0.3362 0.041 0.041 0.042 0.041 0.042 5,554,247 0.0416 0.00%
1999-08-31 0 0.330 0.330 0.335 0.330 0.340 690,000 231,350 0.3353 0.041 0.041 0.041 0.041 0.042 5,570,393 0.0415 -1.49%
1999-08-30 0 0.335 0.335 0.340 0.325 0.340 1,150,000 383,200 0.3332 0.041 0.041 0.042 0.040 0.042 9,283,989 0.0413 4.69%
1999-08-27 0 0.320 0.320 0.325 0.305 0.325 1,500,000 475,910 0.3173 0.040 0.040 0.040 0.038 0.040 12,109,551 0.0393 -1.54%
1999-08-26 0 0.325 0.325 0.330 0.320 0.330 4,116,000 1,336,260 0.3247 0.040 0.040 0.041 0.040 0.041 33,228,607 0.0402 -4.41%
1999-08-25 0 0.340 0.325 0.340 0.300 0.340 5,032,000 1,640,930 0.3261 0.042 0.040 0.042 0.037 0.042 40,623,507 0.0404 3.03%
1999-08-24 0 0.330 0.320 0.340 0.330 0.335 630,000 209,400 0.3324 0.041 0.040 0.042 0.041 0.041 5,086,011 0.0412 0.00%
1999-08-23 0 0.330 0.330 0.345 0.325 0.340 676,000 223,630 0.3308 0.041 0.041 0.043 0.040 0.042 5,457,371 0.0410 -5.71%
1999-08-20 0 0.350 0.350 0.355 0.345 0.380 1,900,000 686,500 0.3613 0.043 0.043 0.044 0.043 0.047 15,338,764 0.0448 -4.11%
1999-08-19 0 0.365 0.370 0.375 0.365 0.375 850,000 314,750 0.3703 0.045 0.046 0.046 0.045 0.046 6,862,079 0.0459 1.39%
1999-08-18 0 0.360 0.350 0.360 0.360 0.370 670,000 242,900 0.3625 0.045 0.043 0.045 0.045 0.046 5,408,933 0.0449 0.00%
1999-08-17 0 0.360 0.365 0.370 0.345 0.360 312,000 110,500 0.3542 0.045 0.045 0.046 0.043 0.045 2,518,787 0.0439 2.86%
1999-08-16 0 0.350 0.350 0.355 0.340 0.365 1,050,000 375,050 0.3572 0.043 0.043 0.044 0.042 0.045 8,476,686 0.0442 0.00%
1999-08-13 0 0.350 0.350 0.355 0.340 0.345 630,000 217,200 0.3448 0.043 0.043 0.044 0.042 0.043 5,086,011 0.0427 0.00%
1999-08-12 0 0.350 0.345 0.350 0.345 0.355 2,012,000 698,350 0.3471 0.043 0.043 0.043 0.043 0.044 16,242,944 0.0430 2.94%
1999-08-11 0 0.340 0.335 0.345 0.330 0.340 1,028,000 347,500 0.3380 0.042 0.041 0.043 0.041 0.042 8,299,079 0.0419 1.49%
1999-08-10 0 0.335 0.335 0.350 0.330 0.360 1,136,000 388,360 0.3419 0.041 0.041 0.043 0.041 0.045 9,170,966 0.0423 -6.94%
1999-08-09 0 0.360 0.370 0.375 0.360 0.370 120,000 43,600 0.3633 0.045 0.046 0.046 0.045 0.046 968,764 0.0450 -5.26%
1999-08-06 0 0.380 0.380 0.390 0.370 0.390 304,000 115,220 0.3790 0.047 0.047 0.048 0.046 0.048 2,454,202 0.0469 -2.56%
1999-08-05 0 0.390 0.380 0.390 0.380 0.390 150,000 57,270 0.3818 0.048 0.047 0.048 0.047 0.048 1,210,955 0.0473 1.30%
1999-08-04 0 0.385 0.380 0.385 0.385 0.395 90,000 35,050 0.3894 0.048 0.047 0.048 0.048 0.049 726,573 0.0482 -2.53%
1999-08-03 0 0.395 0.385 0.395 0.390 0.395 1,002,000 391,790 0.3910 0.049 0.048 0.049 0.048 0.049 8,089,180 0.0484 0.00%
1999-08-02 0 0.395 0.395 0.405 0.390 0.400 954,000 380,880 0.3992 0.049 0.049 0.050 0.048 0.050 7,701,674 0.0495 1.28%
1999-07-30 0 0.390 0.390 0.395 0.380 0.395 658,000 256,420 0.3897 0.048 0.048 0.049 0.047 0.049 5,312,056 0.0483 -1.27%
1999-07-29 0 0.395 0.390 0.395 0.390 0.395 656,000 257,670 0.3928 0.049 0.048 0.049 0.048 0.049 5,295,910 0.0487 0.00%
1999-07-28 0 0.395 0.395 0.400 0.390 0.400 1,492,000 593,190 0.3976 0.049 0.049 0.050 0.048 0.050 12,044,967 0.0492 0.00%
1999-07-27 0 0.395 0.385 0.395 0.380 0.395 2,550,000 988,850 0.3878 0.049 0.048 0.049 0.047 0.049 20,586,236 0.0480 -1.25%
1999-07-26 0 0.400 0.390 0.400 0.375 0.400 892,000 343,850 0.3855 0.050 0.048 0.050 0.046 0.050 7,201,146 0.0477 2.56%
1999-07-23 0 0.390 0.385 0.390 0.375 0.395 1,390,000 537,500 0.3867 0.048 0.048 0.048 0.046 0.049 11,221,517 0.0479 -1.27%
1999-07-22 0 0.395 0.400 0.405 0.395 0.400 430,000 171,400 0.3986 0.049 0.050 0.050 0.049 0.050 3,471,405 0.0494 -3.66%
1999-07-21 0 0.410 0.405 0.410 0.380 0.420 4,776,000 1,961,880 0.4108 0.051 0.050 0.051 0.047 0.052 38,556,810 0.0509 6.49%
1999-07-20 0 0.385 0.390 0.395 0.385 0.400 2,644,000 1,032,280 0.3904 0.048 0.048 0.049 0.048 0.050 21,345,102 0.0484 -2.53%
1999-07-19 0 0.395 0.390 0.395 0.390 0.395 1,710,000 672,400 0.3932 0.049 0.048 0.049 0.048 0.049 13,804,888 0.0487 -1.25%
1999-07-16 0 0.400 0.395 0.400 0.385 0.405 1,320,000 523,140 0.3963 0.050 0.049 0.050 0.048 0.050 10,656,405 0.0491 -2.44%
1999-07-15 0 0.410 0.405 0.410 0.400 0.415 1,780,000 722,600 0.4060 0.051 0.050 0.051 0.050 0.051 14,370,000 0.0503 2.50%
1999-07-14 0 0.400 0.395 0.400 0.395 0.405 1,730,000 687,150 0.3972 0.050 0.049 0.050 0.049 0.050 13,966,349 0.0492 -3.61%
1999-07-13 0 0.415 0.405 0.415 0.405 0.415 1,932,000 789,560 0.4087 0.051 0.050 0.051 0.050 0.051 15,597,101 0.0506 2.47%
1999-07-12 0 0.405 0.405 0.410 0.405 0.435 7,770,000 3,267,540 0.4205 0.050 0.050 0.051 0.050 0.054 62,727,473 0.0521 -4.71%
1999-07-09 0 0.425 0.420 0.425 0.405 0.440 14,960,000 6,355,670 0.4248 0.053 0.052 0.053 0.050 0.055 120,772,587 0.0526 4.94%
1999-07-08 0 0.405 0.405 0.410 0.390 0.410 8,912,000 3,564,670 0.4000 0.050 0.050 0.051 0.048 0.051 71,946,878 0.0495 2.53%
1999-07-07 0 0.395 0.390 0.400 0.390 0.405 1,554,000 616,130 0.3965 0.049 0.048 0.050 0.048 0.050 12,545,495 0.0491 -1.25%
1999-07-06 0 0.400 0.400 0.405 0.400 0.405 3,212,000 1,293,150 0.4026 0.050 0.050 0.050 0.050 0.050 25,930,585 0.0499 0.00%
1999-07-05 0 0.400 0.395 0.400 0.390 0.400 3,710,000 1,483,800 0.3999 0.050 0.049 0.050 0.048 0.050 29,950,956 0.0495 0.00%
1999-07-02 0 0.400 0.400 0.405 0.390 0.415 2,340,000 938,650 0.4011 0.050 0.050 0.050 0.048 0.051 18,890,899 0.0497 -3.61%
1999-06-30 0 0.415 0.410 0.415 0.410 0.430 3,002,000 1,251,110 0.4168 0.051 0.051 0.051 0.051 0.053 24,235,248 0.0516 -3.49%
1999-06-29 0 0.430 0.425 0.430 0.395 0.435 10,272,000 4,243,570 0.4131 0.053 0.053 0.053 0.049 0.054 82,926,204 0.0512 10.26%
1999-06-28 0 0.390 0.390 0.395 0.385 0.440 7,374,000 2,897,050 0.3929 0.048 0.048 0.049 0.048 0.055 59,530,552 0.0487 -7.14%
1999-06-25 1 0.420 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1999-06-24 0 0.420 0.415 0.425 0.415 0.445 10,138,000 4,391,690 0.4332 0.052 0.051 0.053 0.051 0.055 81,844,418 0.0537 -5.62%
1999-06-23 0 0.445 0.440 0.445 0.415 0.450 36,550,000 15,557,790 0.4257 0.055 0.055 0.055 0.051 0.056 295,069,389 0.0527 5.95%
1999-06-22 0 0.420 0.415 0.420 0.400 0.430 16,252,000 6,751,230 0.4154 0.052 0.051 0.052 0.050 0.053 131,202,947 0.0515 3.70%
1999-06-21 0 0.405 0.400 0.410 0.390 0.405 4,426,000 1,771,570 0.4003 0.050 0.050 0.051 0.048 0.050 35,731,248 0.0496 5.19%
1999-06-17 0 0.385 0.385 0.390 0.380 0.390 1,756,000 675,680 0.3848 0.048 0.048 0.048 0.047 0.048 14,176,248 0.0477 0.00%
1999-06-16 0 0.385 0.380 0.385 0.385 0.390 2,438,000 945,570 0.3878 0.048 0.047 0.048 0.048 0.048 19,682,057 0.0480 1.32%
1999-06-15 0 0.380 0.380 0.385 0.375 0.395 5,106,000 1,959,450 0.3838 0.047 0.047 0.048 0.046 0.049 41,220,911 0.0475 -2.56%
1999-06-14 0 0.390 0.385 0.390 0.380 0.395 6,228,000 2,393,060 0.3842 0.048 0.048 0.048 0.047 0.049 50,278,855 0.0476 -1.27%
1999-06-11 0 0.395 0.390 0.395 0.385 0.395 3,628,000 1,405,310 0.3874 0.049 0.048 0.049 0.048 0.049 29,288,967 0.0480 1.28%
1999-06-10 0 0.390 0.390 0.395 0.390 0.405 5,762,100 2,274,357 0.3947 0.048 0.048 0.049 0.048 0.050 46,517,629 0.0489 -2.50%
1999-06-09 0 0.400 0.395 0.405 0.395 0.410 9,078,000 3,660,490 0.4032 0.050 0.049 0.050 0.049 0.051 73,287,002 0.0499 -2.44%
1999-06-08 0 0.410 0.405 0.410 0.395 0.420 29,426,000 12,000,480 0.4078 0.051 0.050 0.051 0.049 0.052 237,557,095 0.0505 5.13%
1999-06-07 0 0.390 0.385 0.395 0.375 0.390 3,134,000 1,211,640 0.3866 0.048 0.048 0.049 0.046 0.048 25,300,888 0.0479 5.41%
1999-06-04 0 0.370 0.370 0.375 0.370 0.385 2,200,000 822,800 0.3740 0.046 0.046 0.046 0.046 0.048 17,760,675 0.0463 -1.33%
1999-06-03 0 0.375 0.375 0.380 0.370 0.395 3,988,000 1,518,400 0.3807 0.046 0.046 0.047 0.046 0.049 32,195,259 0.0472 1.35%
1999-06-02 0 0.370 0.370 0.375 0.370 0.375 1,262,000 469,190 0.3718 0.046 0.046 0.046 0.046 0.046 10,188,169 0.0461 -1.33%
1999-06-01 0 0.375 0.370 0.380 0.370 0.380 1,770,000 663,000 0.3746 0.046 0.046 0.047 0.046 0.047 14,289,270 0.0464 1.35%
1999-05-31 0 0.370 0.370 0.375 0.365 0.375 1,990,000 738,600 0.3712 0.046 0.046 0.046 0.045 0.046 16,065,337 0.0460 0.00%
1999-05-28 0 0.370 0.370 0.375 0.360 0.375 6,290,000 2,311,790 0.3675 0.046 0.046 0.046 0.045 0.046 50,779,383 0.0455 -2.63%
1999-05-27 0 0.380 0.380 0.385 0.365 0.395 9,426,000 3,604,380 0.3824 0.047 0.047 0.048 0.045 0.049 76,096,417 0.0474 2.70%
1999-05-26 0 0.370 0.360 0.370 0.360 0.370 914,000 333,890 0.3653 0.046 0.045 0.046 0.045 0.046 7,378,753 0.0453 0.00%
1999-05-25 0 0.370 0.370 0.375 0.365 0.380 4,280,000 1,585,000 0.3703 0.046 0.046 0.046 0.045 0.047 34,552,585 0.0459 1.37%
1999-05-24 0 0.365 0.360 0.365 0.350 0.365 2,736,000 989,650 0.3617 0.045 0.045 0.045 0.043 0.045 22,087,821 0.0448 2.82%
1999-05-21 0 0.355 0.355 0.360 0.355 0.365 1,782,000 641,010 0.3597 0.044 0.044 0.045 0.044 0.045 14,386,146 0.0446 -4.05%
1999-05-20 0 0.370 0.365 0.370 0.360 0.380 3,390,000 1,244,050 0.3670 0.046 0.045 0.046 0.045 0.047 27,367,585 0.0455 1.37%
1999-05-19 0 0.365 0.360 0.370 0.365 0.380 1,830,000 680,000 0.3716 0.045 0.045 0.046 0.045 0.047 14,773,652 0.0460 -5.19%
1999-05-18 0 0.385 0.380 0.385 0.370 0.395 4,540,000 1,732,260 0.3816 0.048 0.047 0.048 0.046 0.049 36,651,574 0.0473 2.67%
1999-05-17 0 0.375 0.370 0.380 0.350 0.380 5,340,000 1,981,600 0.3711 0.046 0.046 0.047 0.043 0.047 43,110,001 0.0460 2.74%
1999-05-14 0 0.365 0.365 0.375 0.355 0.385 7,040,000 2,599,550 0.3693 0.045 0.045 0.046 0.044 0.048 56,834,159 0.0457 2.82%
1999-05-13 0 0.355 0.350 0.355 0.340 0.355 840,000 291,900 0.3475 0.044 0.043 0.044 0.042 0.044 6,781,348 0.0430 -1.39%
1999-05-12 0 0.360 0.345 0.360 0.345 0.365 1,140,000 414,200 0.3633 0.045 0.043 0.045 0.043 0.045 9,203,259 0.0450 4.35%
1999-05-11 0 0.345 0.345 0.350 0.335 0.350 1,150,000 394,820 0.3433 0.043 0.043 0.043 0.041 0.043 9,283,989 0.0425 1.47%
1999-05-10 0 0.340 0.340 0.345 0.330 0.345 3,278,000 1,105,930 0.3374 0.042 0.042 0.043 0.041 0.043 26,463,405 0.0418 -2.86%
1999-05-07 0 0.350 0.340 0.350 0.335 0.370 4,402,000 1,577,820 0.3584 0.043 0.042 0.043 0.041 0.046 35,537,495 0.0444 -6.67%
1999-05-06 0 0.375 0.375 0.380 0.375 0.390 6,354,000 2,432,350 0.3828 0.046 0.046 0.047 0.046 0.048 51,296,057 0.0474 -2.60%
1999-05-05 0 0.385 0.385 0.390 0.375 0.400 8,990,000 3,460,810 0.3850 0.048 0.048 0.048 0.046 0.050 72,576,575 0.0477 0.00%
1999-05-04 0 0.385 0.385 0.390 0.370 0.430 14,064,000 5,482,360 0.3898 0.048 0.048 0.048 0.046 0.053 113,539,149 0.0483 4.05%
1999-05-03 0 0.370 0.365 0.370 0.340 0.380 9,212,000 3,306,260 0.3589 0.046 0.045 0.046 0.042 0.047 74,368,788 0.0445 8.82%
1999-04-30 0 0.340 0.340 0.345 0.330 0.355 4,950,000 1,695,920 0.3426 0.042 0.042 0.043 0.041 0.044 39,961,518 0.0424 4.62%
1999-04-29 0 0.325 0.325 0.330 0.325 0.330 1,254,000 411,450 0.3281 0.040 0.040 0.041 0.040 0.041 10,123,584 0.0406 -2.99%
1999-04-28 0 0.335 0.330 0.335 0.330 0.345 4,280,000 1,434,200 0.3351 0.041 0.041 0.041 0.041 0.043 34,552,585 0.0415 0.00%
1999-04-27 0 0.335 0.330 0.340 0.330 0.345 6,944,000 2,360,720 0.3400 0.041 0.041 0.042 0.041 0.043 56,059,147 0.0421 1.52%
1999-04-26 0 0.330 0.325 0.330 0.315 0.345 3,190,000 1,062,600 0.3331 0.041 0.040 0.041 0.039 0.043 25,752,978 0.0413 1.54%
1999-04-23 0 0.325 0.325 0.330 0.325 0.365 8,500,000 2,874,900 0.3382 0.040 0.040 0.041 0.040 0.045 68,620,788 0.0419 -8.45%
1999-04-22 0 0.355 0.355 0.360 0.310 0.360 19,112,000 6,474,330 0.3388 0.044 0.044 0.045 0.038 0.045 154,291,824 0.0420 14.52%
1999-04-21 0 0.310 0.310 0.315 0.310 0.320 2,388,000 746,880 0.3128 0.038 0.038 0.039 0.038 0.040 19,278,405 0.0387 1.64%
1999-04-20 0 0.305 0.305 0.310 0.300 0.310 1,280,000 391,580 0.3059 0.038 0.038 0.038 0.037 0.038 10,333,483 0.0379 0.00%
1999-04-19 0 0.305 0.305 0.310 0.300 0.320 1,230,000 381,350 0.3100 0.038 0.038 0.038 0.037 0.040 9,929,832 0.0384 -1.61%
1999-04-16 0 0.310 0.305 0.315 0.305 0.310 890,000 273,250 0.3070 0.038 0.038 0.039 0.038 0.038 7,185,000 0.0380 0.00%
1999-04-15 0 0.310 0.310 0.315 0.305 0.310 770,000 236,750 0.3075 0.038 0.038 0.039 0.038 0.038 6,216,236 0.0381 0.00%
1999-04-14 0 0.310 0.305 0.315 0.310 0.330 3,174,000 1,012,920 0.3191 0.038 0.038 0.039 0.038 0.041 25,623,810 0.0395 0.00%
1999-04-13 0 0.310 0.305 0.315 0.305 0.315 3,136,000 977,860 0.3118 0.038 0.038 0.039 0.038 0.039 25,317,034 0.0386 3.33%
1999-04-12 0 0.300 0.300 0.305 0.300 0.305 1,768,000 534,400 0.3023 0.037 0.037 0.038 0.037 0.038 14,273,124 0.0374 -3.23%
1999-04-09 0 0.310 0.305 0.310 0.310 0.320 3,008,000 936,930 0.3115 0.038 0.038 0.038 0.038 0.040 24,283,686 0.0386 3.33%
1999-04-08 0 0.300 0.295 0.305 0.285 0.300 634,000 187,450 0.2957 0.037 0.037 0.038 0.035 0.037 5,118,303 0.0366 3.45%
1999-04-07 0 0.290 0.290 0.295 0.290 0.290 350,000 101,500 0.2900 0.036 0.036 0.037 0.036 0.036 2,825,562 0.0359 -3.33%
1999-04-01 0 0.300 0.295 0.300 0.290 0.300 798,000 235,940 0.2957 0.037 0.037 0.037 0.036 0.037 6,442,281 0.0366 3.45%
1999-03-31 0 0.310 0.310 0.315 0.310 0.315 714,000 221,840 0.3107 0.036 0.036 0.037 0.036 0.037 6,161,674 0.0360 0.00%
1999-03-30 0 0.310 0.305 0.315 0.305 0.310 60,000 18,550 0.3092 0.036 0.035 0.037 0.035 0.036 517,788 0.0358 1.64%
1999-03-29 0 0.305 0.305 0.315 0.305 0.310 380,000 116,500 0.3066 0.035 0.035 0.037 0.035 0.036 3,279,322 0.0355 -1.61%
1999-03-26 0 0.310 0.310 0.315 0.305 0.315 1,800,000 556,250 0.3090 0.036 0.036 0.037 0.035 0.037 15,533,631 0.0358 -1.59%
1999-03-25 0 0.315 0.310 0.315 0.315 0.320 350,000 110,500 0.3157 0.037 0.036 0.037 0.037 0.037 3,020,428 0.0366 0.00%
1999-03-24 0 0.315 0.310 0.315 0.310 0.315 902,000 281,080 0.3116 0.037 0.036 0.037 0.036 0.037 7,784,075 0.0361 0.00%
1999-03-23 0 0.315 0.315 0.320 0.310 0.320 1,120,000 349,700 0.3122 0.037 0.037 0.037 0.036 0.037 9,665,370 0.0362 1.61%
1999-03-22 0 0.310 0.305 0.310 0.300 0.310 850,000 259,460 0.3052 0.036 0.035 0.036 0.035 0.036 7,335,326 0.0354 1.64%
1999-03-19 0 0.305 0.305 0.310 0.305 0.310 1,632,000 503,560 0.3086 0.035 0.035 0.036 0.035 0.036 14,083,825 0.0358 0.00%
1999-03-18 0 0.305 0.300 0.310 0.305 0.315 1,570,000 483,600 0.3080 0.035 0.035 0.036 0.035 0.037 13,548,778 0.0357 -1.61%
1999-03-17 0 0.310 0.305 0.310 0.310 0.310 370,000 114,700 0.3100 0.036 0.035 0.036 0.036 0.036 3,193,024 0.0359 0.00%
1999-03-16 0 0.310 0.310 0.315 0.310 0.310 684,000 212,040 0.3100 0.036 0.036 0.037 0.036 0.036 5,902,780 0.0359 -1.59%
1999-03-15 0 0.315 0.310 0.315 0.305 0.320 2,314,000 717,190 0.3099 0.037 0.036 0.037 0.035 0.037 19,969,345 0.0359 -1.56%
1999-03-12 0 0.320 0.315 0.325 0.305 0.330 2,588,000 830,760 0.3210 0.037 0.037 0.038 0.035 0.038 22,333,909 0.0372 6.67%
1999-03-11 0 0.300 0.300 0.305 0.295 0.300 882,000 262,850 0.2980 0.035 0.035 0.035 0.034 0.035 7,611,479 0.0345 1.69%
1999-03-10 0 0.295 0.290 0.295 0.290 0.295 1,578,000 463,860 0.2940 0.034 0.034 0.034 0.034 0.034 13,617,816 0.0341 0.00%
1999-03-09 0 0.295 0.290 0.295 0.295 0.295 280,000 82,600 0.2950 0.034 0.034 0.034 0.034 0.034 2,416,343 0.0342 1.72%
1999-03-08 0 0.290 0.290 0.295 0.290 0.295 440,000 127,700 0.2902 0.034 0.034 0.034 0.034 0.034 3,797,110 0.0336 -1.69%
1999-03-05 0 0.295 0.290 0.295 0.290 0.295 570,000 167,050 0.2931 0.034 0.034 0.034 0.034 0.034 4,918,983 0.0340 1.72%
1999-03-04 0 0.290 0.290 0.295 0.290 0.290 540,000 156,600 0.2900 0.034 0.034 0.034 0.034 0.034 4,660,089 0.0336 1.75%
1999-03-03 0 0.285 0.285 0.290 0.280 0.285 510,000 144,800 0.2839 0.033 0.033 0.034 0.032 0.033 4,401,195 0.0329 0.00%
1999-03-02 0 0.285 0.280 0.290 0.285 0.290 550,000 158,000 0.2873 0.033 0.032 0.034 0.033 0.034 4,746,387 0.0333 -1.72%
1999-03-01 0 0.290 0.290 0.300 0.285 0.290 690,000 198,400 0.2875 0.034 0.034 0.035 0.033 0.034 5,954,558 0.0333 0.00%
1999-02-26 0 0.290 0.290 0.295 - - 0 0 - 0.034 0.034 0.034 - - 0 - 0.00%
1999-02-25 0 0.290 0.285 0.290 0.290 0.290 646,000 187,340 0.2900 0.034 0.033 0.034 0.034 0.034 5,574,847 0.0336 -3.33%
1999-02-24 0 0.300 0.295 0.300 0.290 0.300 202,000 59,100 0.2926 0.035 0.034 0.035 0.034 0.035 1,743,219 0.0339 1.69%
1999-02-23 0 0.295 0.295 0.300 0.290 0.290 100,000 29,000 0.2900 0.034 0.034 0.035 0.034 0.034 862,979 0.0336 3.51%
1999-02-22 0 0.285 0.290 0.295 0.285 0.285 100,000 28,500 0.2850 0.033 0.034 0.034 0.033 0.033 862,979 0.0330 -3.39%
1999-02-19 0 0.295 0.295 0.300 0.285 0.285 200,000 57,000 0.2850 0.034 0.034 0.035 0.033 0.033 1,725,959 0.0330 -1.67%
1999-02-15 0 0.300 0.290 0.305 - - 0 0 - 0.035 0.034 0.035 - - 0 - 0.00%
1999-02-12 0 0.300 0.295 0.300 0.295 0.300 454,000 135,700 0.2989 0.035 0.034 0.035 0.034 0.035 3,917,927 0.0346 0.00%
1999-02-11 0 0.300 0.295 0.300 0.285 0.300 162,000 48,450 0.2991 0.035 0.034 0.035 0.033 0.035 1,398,027 0.0347 1.69%
1999-02-10 0 0.295 0.285 0.295 0.285 0.295 1,050,000 307,250 0.2926 0.034 0.033 0.034 0.033 0.034 9,061,285 0.0339 0.00%
1999-02-09 0 0.295 0.295 0.305 0.285 0.305 346,000 100,380 0.2901 0.034 0.034 0.035 0.033 0.035 2,985,909 0.0336 0.00%
1999-02-08 0 0.295 0.290 0.295 0.290 0.295 150,000 44,000 0.2933 0.034 0.034 0.034 0.034 0.034 1,294,469 0.0340 0.00%
1999-02-05 0 0.295 0.290 0.300 0.290 0.310 304,000 89,230 0.2935 0.034 0.034 0.035 0.034 0.036 2,623,458 0.0340 -4.84%
1999-02-04 0 0.310 0.305 0.310 0.285 0.310 384,000 111,760 0.2910 0.036 0.035 0.036 0.033 0.036 3,313,841 0.0337 3.33%
1999-02-03 0 0.300 0.290 0.300 0.300 0.300 220,000 66,000 0.3000 0.035 0.034 0.035 0.035 0.035 1,898,555 0.0348 -3.23%
1999-02-02 0 0.310 0.305 0.310 0.295 0.310 14,000 4,280 0.3057 0.036 0.035 0.036 0.034 0.036 120,817 0.0354 1.64%
1999-02-01 0 0.305 0.305 0.310 0.300 0.305 620,000 187,600 0.3026 0.035 0.035 0.036 0.035 0.035 5,350,473 0.0351 0.00%
1999-01-29 0 0.305 0.295 0.305 0.290 0.310 1,218,000 369,850 0.3037 0.035 0.034 0.035 0.034 0.036 10,511,090 0.0352 5.17%
1999-01-28 0 0.290 0.285 0.295 0.290 0.295 380,000 111,100 0.2924 0.034 0.033 0.034 0.034 0.034 3,279,322 0.0339 -3.33%
1999-01-27 0 0.300 0.295 0.300 0.290 0.300 524,000 154,600 0.2950 0.035 0.034 0.035 0.034 0.035 4,522,013 0.0342 1.69%
1999-01-26 0 0.295 0.295 0.300 0.295 0.295 300,000 88,500 0.2950 0.034 0.034 0.035 0.034 0.034 2,588,938 0.0342 -1.67%
1999-01-25 0 0.300 0.295 0.300 0.285 0.300 446,000 129,480 0.2903 0.035 0.034 0.035 0.033 0.035 3,848,889 0.0336 0.00%
1999-01-22 0 0.300 0.290 0.300 0.300 0.330 2,940,000 896,800 0.3050 0.035 0.034 0.035 0.035 0.038 25,371,597 0.0353 -3.23%
1999-01-21 0 0.310 0.305 0.310 0.300 0.325 960,000 296,550 0.3089 0.036 0.035 0.036 0.035 0.038 8,284,603 0.0358 0.00%
1999-01-20 0 0.310 0.305 0.310 0.310 0.310 240,000 74,400 0.3100 0.036 0.035 0.036 0.036 0.036 2,071,151 0.0359 -3.12%
1999-01-19 0 0.320 0.310 0.320 0.310 0.320 290,000 90,720 0.3128 0.037 0.036 0.037 0.036 0.037 2,502,641 0.0362 0.00%
1999-01-18 0 0.320 0.315 0.320 0.310 0.320 530,000 166,000 0.3132 0.037 0.037 0.037 0.036 0.037 4,573,791 0.0363 0.00%
1999-01-15 0 0.320 0.315 0.320 0.310 0.320 610,000 189,800 0.3111 0.037 0.037 0.037 0.036 0.037 5,264,175 0.0361 1.59%
1999-01-14 0 0.315 0.305 0.315 0.300 0.315 1,170,000 357,860 0.3059 0.037 0.035 0.037 0.035 0.037 10,096,860 0.0354 0.00%
1999-01-13 0 0.315 0.310 0.320 0.300 0.320 1,970,000 626,700 0.3181 0.037 0.036 0.037 0.035 0.037 17,000,696 0.0369 -1.56%
1999-01-12 0 0.320 0.320 0.335 0.320 0.320 150,000 48,000 0.3200 0.037 0.037 0.039 0.037 0.037 1,294,469 0.0371 -4.48%
1999-01-11 0 0.335 0.320 0.335 0.320 0.340 300,000 100,230 0.3341 0.039 0.037 0.039 0.037 0.039 2,588,938 0.0387 1.52%
1999-01-08 0 0.330 0.325 0.330 0.330 0.340 920,000 305,650 0.3322 0.038 0.038 0.038 0.038 0.039 7,939,411 0.0385 -1.49%
1999-01-07 0 0.335 0.330 0.335 0.330 0.335 650,000 216,200 0.3326 0.039 0.038 0.039 0.038 0.039 5,609,367 0.0385 -1.47%
1999-01-06 0 0.340 0.335 0.340 0.335 0.340 500,000 167,600 0.3352 0.039 0.039 0.039 0.039 0.039 4,314,897 0.0388 1.49%
1999-01-05 0 0.335 0.335 0.340 0.330 0.340 786,000 263,380 0.3351 0.039 0.039 0.039 0.038 0.039 6,783,019 0.0388 1.52%
1999-01-04 0 0.330 0.320 0.330 0.315 0.330 738,000 242,220 0.3282 0.038 0.037 0.038 0.037 0.038 6,368,789 0.0380 1.54%
1998-12-31 0 0.325 0.320 0.330 0.320 0.330 674,000 220,720 0.3275 0.038 0.037 0.038 0.037 0.038 5,816,482 0.0379 1.56%
1998-12-30 0 0.320 0.320 0.335 0.320 0.320 646,000 206,720 0.3200 0.037 0.037 0.039 0.037 0.037 5,574,847 0.0371 0.00%
1998-12-29 0 0.320 0.320 0.325 0.320 0.335 910,000 292,700 0.3216 0.037 0.037 0.038 0.037 0.039 7,853,113 0.0373 0.00%
1998-12-28 0 0.320 0.320 0.330 0.315 0.325 600,000 192,800 0.3213 0.037 0.037 0.038 0.037 0.038 5,177,877 0.0372 -1.54%
1998-12-24 0 0.325 0.320 0.335 - - 0 0 - 0.038 0.037 0.039 - - 0 - 0.00%
1998-12-23 0 0.325 0.325 0.330 0.320 0.325 2,000,000 644,450 0.3222 0.038 0.038 0.038 0.037 0.038 17,259,590 0.0373 -2.99%
1998-12-22 0 0.335 0.330 0.340 0.330 0.340 1,786,974 593,371 0.3321 0.039 0.038 0.039 0.038 0.039 15,421,219 0.0385 0.00%
1998-12-21 0 0.335 0.335 0.340 0.330 0.335 1,720,000 573,400 0.3334 0.039 0.039 0.039 0.038 0.039 14,843,247 0.0386 -1.47%
1998-12-18 0 0.340 0.340 0.345 0.340 0.375 9,636,000 3,432,190 0.3562 0.039 0.039 0.040 0.039 0.043 83,156,703 0.0413 -6.85%
1998-12-17 0 0.365 0.365 0.370 0.330 0.365 13,412,000 4,618,410 0.3443 0.042 0.042 0.043 0.038 0.042 115,742,809 0.0399 10.61%
1998-12-16 0 0.330 0.320 0.335 0.310 0.335 4,614,000 1,454,390 0.3152 0.038 0.037 0.039 0.036 0.039 39,817,873 0.0365 6.45%
1998-12-15 0 0.310 0.310 0.315 0.310 0.320 570,000 177,600 0.3116 0.036 0.036 0.037 0.036 0.037 4,918,983 0.0361 0.00%
1998-12-14 0 0.310 0.310 0.320 0.310 0.310 60,000 18,600 0.3100 0.036 0.036 0.037 0.036 0.036 517,788 0.0359 -1.59%
1998-12-11 0 0.315 0.310 0.320 0.315 0.325 2,534,000 803,030 0.3169 0.037 0.036 0.037 0.037 0.038 21,867,900 0.0367 -4.55%
1998-12-10 0 0.330 0.330 0.335 0.325 0.345 964,000 321,520 0.3335 0.038 0.038 0.039 0.038 0.040 8,319,122 0.0386 -2.94%
1998-12-09 0 0.340 0.335 0.340 0.325 0.345 4,458,000 1,503,330 0.3372 0.039 0.039 0.039 0.038 0.040 38,471,625 0.0391 9.68%
1998-12-08 0 0.310 0.310 0.315 0.310 0.320 580,000 181,300 0.3126 0.036 0.036 0.037 0.036 0.037 5,005,281 0.0362 -4.62%
1998-12-07 0 0.325 0.320 0.330 0.320 0.325 1,498,000 481,260 0.3213 0.038 0.037 0.038 0.037 0.038 12,927,433 0.0372 4.84%
1998-12-04 0 0.310 0.305 0.310 0.310 0.315 678,000 210,680 0.3107 0.036 0.035 0.036 0.036 0.037 5,851,001 0.0360 -1.59%
1998-12-03 0 0.315 0.310 0.315 0.310 0.315 478,000 149,680 0.3131 0.037 0.036 0.037 0.036 0.037 4,125,042 0.0363 3.28%
1998-12-02 0 0.305 0.305 0.310 0.305 0.310 572,000 176,820 0.3091 0.035 0.035 0.036 0.035 0.036 4,936,243 0.0358 -3.17%
1998-12-01 0 0.315 0.305 0.330 0.300 0.320 5,018,000 1,538,050 0.3065 0.037 0.035 0.038 0.035 0.037 43,304,311 0.0355 0.00%
1998-11-30 0 0.315 0.310 0.315 0.310 0.325 2,980,000 946,150 0.3175 0.037 0.036 0.037 0.036 0.038 25,716,789 0.0368 -3.08%
1998-11-27 0 0.325 0.325 0.330 0.320 0.340 1,816,000 598,980 0.3298 0.038 0.038 0.038 0.037 0.039 15,671,707 0.0382 -2.99%
1998-11-26 0 0.335 0.335 0.340 0.330 0.350 676,000 229,310 0.3392 0.039 0.039 0.039 0.038 0.041 5,833,741 0.0393 -1.47%
1998-11-25 0 0.340 0.340 0.345 0.335 0.360 3,340,000 1,151,300 0.3447 0.039 0.039 0.040 0.039 0.042 28,823,515 0.0399 -4.23%
1998-11-24 0 0.355 0.355 0.360 0.350 0.365 6,912,000 2,466,010 0.3568 0.041 0.041 0.042 0.041 0.042 59,649,142 0.0413 -1.39%
1998-11-23 0 0.360 0.360 0.365 0.350 0.385 26,188,000 9,755,200 0.3725 0.042 0.042 0.042 0.041 0.045 225,997,067 0.0432 9.09%
1998-11-20 0 0.330 0.325 0.330 0.320 0.335 5,172,000 1,700,660 0.3288 0.038 0.038 0.038 0.037 0.039 44,633,299 0.0381 4.76%
1998-11-19 0 0.315 0.315 0.320 0.310 0.320 450,000 141,450 0.3143 0.037 0.037 0.037 0.036 0.037 3,883,408 0.0364 0.00%
1998-11-18 0 0.315 0.310 0.315 0.310 0.325 2,660,000 847,150 0.3185 0.037 0.036 0.037 0.036 0.038 22,955,254 0.0369 3.28%
1998-11-17 0 0.305 0.305 0.310 0.300 0.315 4,172,000 1,266,920 0.3037 0.035 0.035 0.036 0.035 0.037 36,003,504 0.0352 -4.69%
1998-11-16 0 0.320 0.305 0.320 0.300 0.320 1,340,000 413,600 0.3087 0.037 0.035 0.037 0.035 0.037 11,563,925 0.0358 3.23%
1998-11-13 0 0.310 0.310 0.315 0.305 0.320 1,232,000 378,190 0.3070 0.036 0.036 0.037 0.035 0.037 10,631,907 0.0356 -3.12%
1998-11-12 0 0.320 0.310 0.320 0.310 0.335 2,600,000 830,500 0.3194 0.037 0.036 0.037 0.036 0.039 22,437,467 0.0370 -3.03%
1998-11-11 0 0.330 0.325 0.330 0.315 0.335 2,620,000 856,300 0.3268 0.038 0.038 0.038 0.037 0.039 22,610,063 0.0379 6.45%
1998-11-10 0 0.310 0.305 0.310 0.295 0.315 4,364,000 1,337,260 0.3064 0.036 0.035 0.036 0.034 0.037 37,660,425 0.0355 -1.59%
1998-11-09 0 0.315 0.315 0.320 0.310 0.330 2,994,000 954,930 0.3189 0.037 0.037 0.037 0.036 0.038 25,837,606 0.0370 -7.35%
1998-11-06 0 0.340 0.340 0.350 0.340 0.360 6,810,000 2,368,450 0.3478 0.039 0.039 0.041 0.039 0.042 58,768,903 0.0403 -1.45%
1998-11-05 0 0.345 0.340 0.345 0.335 0.395 16,446,000 5,963,130 0.3626 0.040 0.039 0.040 0.039 0.046 141,925,606 0.0420 -2.82%
1998-11-04 0 0.355 0.340 0.355 0.280 0.370 15,344,000 5,296,970 0.3452 0.041 0.039 0.041 0.032 0.043 132,415,572 0.0400 9.23%
1998-11-03 0 0.325 0.320 0.325 0.285 0.325 11,356,000 3,445,650 0.3034 0.038 0.037 0.038 0.033 0.038 97,999,950 0.0352 16.07%
1998-11-02 0 0.280 0.280 0.285 0.270 0.290 1,020,000 287,750 0.2821 0.032 0.032 0.033 0.031 0.034 8,802,391 0.0327 3.70%
1998-10-30 0 0.270 0.260 0.280 0.260 0.270 864,000 229,940 0.2661 0.031 0.030 0.032 0.030 0.031 7,456,143 0.0308 1.89%
1998-10-29 0 0.265 0.250 0.270 - - 0 0 - 0.031 0.029 0.031 - - 0 - 0.00%
1998-10-27 0 0.265 0.265 0.270 0.250 0.275 1,630,000 424,930 0.2607 0.031 0.031 0.031 0.029 0.032 14,066,566 0.0302 3.92%
1998-10-26 0 0.255 0.255 0.260 0.255 0.270 580,000 149,500 0.2578 0.030 0.030 0.030 0.030 0.031 5,005,281 0.0299 -1.92%
1998-10-23 0 0.260 0.255 0.270 0.255 0.280 220,000 57,650 0.2620 0.030 0.030 0.031 0.030 0.032 1,898,555 0.0304 -7.14%
1998-10-22 0 0.280 0.260 0.280 0.260 0.285 30,000 8,300 0.2767 0.032 0.030 0.032 0.030 0.033 258,894 0.0321 3.70%
1998-10-21 0 0.270 0.270 0.280 0.270 0.295 1,454,000 409,580 0.2817 0.031 0.031 0.032 0.031 0.034 12,547,722 0.0326 -6.90%
1998-10-20 0 0.290 0.285 0.290 0.265 0.300 3,056,000 873,910 0.2860 0.034 0.033 0.034 0.031 0.035 26,372,653 0.0331 11.54%
1998-10-19 0 0.260 0.250 - 0.247 0.260 2,404,000 603,668 0.2511 0.030 0.029 - 0.029 0.030 20,746,027 0.0291 5.69%
1998-10-16 0 0.246 0.243 0.246 0.240 0.247 726,000 177,336 0.2443 0.029 0.028 0.029 0.028 0.029 6,265,231 0.0283 2.93%
1998-10-15 0 0.239 0.239 0.244 0.239 0.245 2,080,000 504,220 0.2424 0.028 0.028 0.028 0.028 0.028 17,949,973 0.0281 -1.65%
1998-10-14 0 0.243 0.243 0.248 0.239 0.248 910,000 221,290 0.2432 0.028 0.028 0.029 0.028 0.029 7,853,113 0.0282 0.83%
1998-10-13 0 0.241 0.241 0.245 0.240 0.241 382,000 91,902 0.2406 0.028 0.028 0.028 0.028 0.028 3,296,582 0.0279 0.42%
1998-10-12 0 0.240 0.240 0.244 0.236 0.249 1,544,000 372,764 0.2414 0.028 0.028 0.028 0.027 0.029 13,324,403 0.0280 0.84%
1998-10-09 0 0.238 0.238 0.243 0.238 0.239 300,000 71,424 0.2381 0.028 0.028 0.028 0.028 0.028 2,588,938 0.0276 -0.42%
1998-10-08 0 0.239 0.239 0.240 0.238 0.245 1,110,000 266,886 0.2404 0.028 0.028 0.028 0.028 0.028 9,579,072 0.0279 0.42%
1998-10-07 0 0.238 0.238 0.242 0.238 0.241 1,516,000 363,148 0.2395 0.028 0.028 0.028 0.028 0.028 13,082,769 0.0278 -0.42%
1998-10-05 0 0.239 - 0.239 - - 0 0 - 0.028 - 0.028 - - 0 - -0.42%
1998-09-30 0 0.240 0.240 - 0.233 0.240 336,000 79,300 0.2360 0.028 0.028 - 0.027 0.028 2,899,611 0.0273 0.84%
1998-09-29 0 0.238 0.238 0.265 0.232 0.248 1,250,000 296,030 0.2368 0.028 0.028 0.031 0.027 0.029 10,787,244 0.0274 0.85%
1998-09-28 0 0.236 - 0.238 0.236 0.236 100,000 23,600 0.2360 0.027 - 0.028 0.027 0.027 862,979 0.0273 0.00%
1998-09-25 0 0.236 0.231 0.244 0.234 0.236 280,000 66,000 0.2357 0.027 0.027 0.028 0.027 0.027 2,416,343 0.0273 0.00%
1998-09-24 0 0.236 0.232 0.236 0.231 0.236 660,000 154,060 0.2334 0.027 0.027 0.027 0.027 0.027 5,695,665 0.0270 0.43%
1998-09-23 0 0.235 0.229 0.235 0.228 0.235 1,100,000 252,480 0.2295 0.027 0.027 0.027 0.026 0.027 9,492,774 0.0266 0.00%
1998-09-22 0 0.235 0.231 0.239 0.229 0.235 1,494,000 347,812 0.2328 0.027 0.027 0.028 0.027 0.027 12,892,914 0.0270 0.00%
1998-09-21 0 0.235 0.235 0.241 0.235 0.245 3,474,000 833,940 0.2401 0.027 0.027 0.028 0.027 0.028 29,979,907 0.0278 -5.24%
1998-09-18 0 0.248 - 0.249 0.248 0.250 1,212,000 300,780 0.2482 0.029 - 0.029 0.029 0.029 10,459,311 0.0288 -0.80%
1998-09-17 0 0.250 0.250 0.260 0.242 0.265 4,620,000 1,175,120 0.2544 0.029 0.029 0.030 0.028 0.031 39,869,652 0.0295 -5.66%
1998-09-16 0 0.315 0.310 0.315 0.310 0.320 15,944,000 5,013,040 0.3144 0.031 0.030 0.031 0.030 0.031 163,554,477 0.0307 3.28%
1998-09-15 0 0.305 0.305 0.310 0.300 0.315 6,252,000 1,910,960 0.3057 0.030 0.030 0.030 0.029 0.031 64,133,379 0.0298 0.00%
1998-09-14 0 0.305 0.305 0.310 0.305 0.315 3,960,000 1,213,870 0.3065 0.030 0.030 0.030 0.030 0.031 40,621,910 0.0299 0.00%
1998-09-11 0 0.305 0.305 0.310 0.300 0.315 1,836,000 568,810 0.3098 0.030 0.030 0.030 0.029 0.031 18,833,795 0.0302 1.67%
1998-09-10 0 0.300 0.300 0.310 0.300 0.315 1,750,000 541,770 0.3096 0.029 0.029 0.030 0.029 0.031 17,951,602 0.0302 -1.64%
1998-09-09 0 0.305 0.305 0.310 0.300 0.315 4,580,000 1,402,280 0.3062 0.030 0.030 0.030 0.029 0.031 46,981,906 0.0298 -3.17%
1998-09-08 0 0.315 0.310 0.320 0.305 0.320 7,568,000 2,385,680 0.3152 0.031 0.030 0.031 0.030 0.031 77,632,983 0.0307 1.61%
1998-09-07 0 0.310 0.305 0.315 0.305 0.325 3,840,000 1,214,650 0.3163 0.030 0.030 0.031 0.030 0.032 39,390,943 0.0308 0.00%
1998-09-04 0 0.310 0.310 0.315 0.305 0.310 228,000 70,340 0.3085 0.030 0.030 0.031 0.030 0.030 2,338,837 0.0301 -1.59%
1998-09-03 0 0.315 0.305 0.315 0.300 0.315 2,174,000 664,900 0.3058 0.031 0.030 0.031 0.029 0.031 22,301,018 0.0298 5.00%
1998-09-02 0 0.300 0.295 0.305 0.295 0.300 1,880,000 560,950 0.2984 0.029 0.029 0.030 0.029 0.029 19,285,149 0.0291 1.69%
1998-09-01 0 0.295 0.295 0.300 0.290 0.310 1,140,000 339,400 0.2977 0.029 0.029 0.029 0.028 0.030 11,694,186 0.0290 0.00%
1998-08-31 0 0.295 0.295 0.310 0.290 0.310 2,550,000 751,740 0.2948 0.029 0.029 0.030 0.028 0.030 26,158,048 0.0287 5.36%
1998-08-28 0 0.280 0.275 0.285 0.275 0.290 1,962,000 551,020 0.2808 0.027 0.027 0.028 0.027 0.028 20,126,310 0.0274 -6.67%
1998-08-27 0 0.300 0.295 0.305 0.290 0.305 2,596,000 781,050 0.3009 0.029 0.029 0.030 0.028 0.030 26,629,919 0.0293 -3.23%
1998-08-26 0 0.310 0.310 0.315 0.295 0.320 7,564,000 2,321,440 0.3069 0.030 0.030 0.031 0.029 0.031 77,591,951 0.0299 3.33%
1998-08-25 0 0.300 0.290 0.300 0.233 0.300 6,066,000 1,646,272 0.2714 0.029 0.028 0.029 0.023 0.029 62,225,380 0.0265 29.31%
1998-08-24 0 0.232 0.228 0.232 0.232 0.238 120,000 28,080 0.2340 0.023 0.022 0.023 0.023 0.023 1,230,967 0.0228 -1.28%
1998-08-21 0 0.235 0.235 0.236 0.230 0.235 208,000 48,730 0.2343 0.023 0.023 0.023 0.022 0.023 2,133,676 0.0228 0.86%
1998-08-20 0 0.233 0.233 0.237 0.230 0.235 554,000 128,826 0.2325 0.023 0.023 0.023 0.022 0.023 5,682,964 0.0227 -0.85%
1998-08-19 0 0.235 - 0.235 0.230 0.235 400,000 92,910 0.2323 0.023 - 0.023 0.022 0.023 4,103,223 0.0226 2.17%
1998-08-18 0 0.230 - 0.230 0.232 0.232 100,000 23,200 0.2320 0.022 - 0.022 0.023 0.023 1,025,806 0.0226 0.00%
1998-08-14 0 0.230 0.228 - 0.212 0.231 500,000 110,590 0.2212 0.022 0.022 - 0.021 0.023 5,129,029 0.0216 13.86%
1998-08-13 0 0.202 0.214 0.215 0.200 0.201 70,000 14,020 0.2003 0.020 0.021 0.021 0.019 0.020 718,064 0.0195 -6.05%
1998-08-12 0 0.215 0.215 0.217 0.212 0.215 800,000 171,590 0.2145 0.021 0.021 0.021 0.021 0.021 8,206,446 0.0209 -1.83%
1998-08-11 0 0.219 0.212 0.219 0.210 0.219 1,342,000 283,820 0.2115 0.021 0.021 0.021 0.020 0.021 13,766,314 0.0206 1.86%
1998-08-10 0 0.215 0.215 0.224 0.215 0.215 20,000 4,300 0.2150 0.021 0.021 0.022 0.021 0.021 205,161 0.0210 -2.27%
1998-08-07 0 0.220 0.220 0.224 0.220 0.220 136,000 29,920 0.2200 0.021 0.021 0.022 0.021 0.021 1,395,096 0.0214 -1.79%
1998-08-06 0 0.224 0.224 0.228 0.224 0.228 302,000 68,048 0.2253 0.022 0.022 0.022 0.022 0.022 3,097,934 0.0220 -3.45%
1998-08-05 0 0.232 0.227 0.240 - - 0 0 - 0.023 0.022 0.023 - - 0 - 0.00%
1998-08-04 0 0.232 0.226 0.234 0.230 0.234 260,000 60,438 0.2325 0.023 0.022 0.023 0.022 0.023 2,667,095 0.0227 0.87%
1998-08-03 0 0.230 0.226 - - - 0 0 - 0.022 0.022 - - - 0 - 0.00%
1998-07-31 0 0.230 0.230 0.250 0.230 0.231 110,000 25,330 0.2303 0.022 0.022 0.024 0.022 0.023 1,128,386 0.0224 0.00%
1998-07-30 0 0.230 0.230 - 0.224 0.230 840,000 189,770 0.2259 0.022 0.022 - 0.022 0.022 8,616,769 0.0220 0.00%
1998-07-29 0 0.230 0.230 - 0.225 0.233 132,000 30,348 0.2299 0.022 0.022 - 0.022 0.023 1,354,064 0.0224 -1.29%
1998-07-28 0 0.233 - 0.233 0.233 0.233 288,000 67,104 0.2330 0.023 - 0.023 0.023 0.023 2,954,321 0.0227 0.00%
1998-07-27 0 0.233 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
1998-07-24 0 0.233 - - - - 30,000 6,990 0.2330 0.023 - - - - 307,742 0.0227 0.00%
1998-07-23 0 0.233 - - - - 0 0 - 0.023 - - - - 0 - 0.00%
1998-07-22 0 0.233 0.233 0.248 0.232 0.233 152,000 35,396 0.2329 0.023 0.023 0.024 0.023 0.023 1,559,225 0.0227 -1.27%
1998-07-21 0 0.236 0.236 - 0.235 0.239 174,000 41,530 0.2387 0.023 0.023 - 0.023 0.023 1,784,902 0.0233 -2.88%
1998-07-20 0 0.243 0.239 0.260 0.243 0.243 100,000 24,300 0.2430 0.024 0.023 0.025 0.024 0.024 1,025,806 0.0237 -1.62%
1998-07-17 0 0.247 - - 0.247 0.247 200,000 49,400 0.2470 0.024 - - 0.024 0.024 2,051,612 0.0241 0.00%
1998-07-16 0 0.247 0.247 0.250 0.246 0.246 116,000 28,536 0.2460 0.024 0.024 0.024 0.024 0.024 1,189,935 0.0240 0.41%
1998-07-15 0 0.246 0.246 0.250 0.246 0.246 30,000 7,380 0.2460 0.024 0.024 0.024 0.024 0.024 307,742 0.0240 0.00%
1998-07-14 0 0.246 0.242 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
1998-07-13 0 0.246 0.246 - 0.246 0.246 50,000 12,300 0.2460 0.024 0.024 - 0.024 0.024 512,903 0.0240 -1.60%
1998-07-10 0 0.250 0.250 - - - 0 0 - 0.024 0.024 - - - 0 - 0.00%
1998-07-09 0 0.250 0.250 - - - 0 0 - 0.024 0.024 - - - 0 - 4.17%
1998-07-08 0 0.240 0.240 - 0.230 0.230 20,000 4,600 0.2300 0.023 0.023 - 0.022 0.022 205,161 0.0224 -2.04%
1998-07-07 0 0.245 0.245 0.265 0.245 0.245 90,000 22,050 0.2450 0.024 0.024 0.026 0.024 0.024 923,225 0.0239 -7.55%
1998-07-06 0 0.265 0.249 0.275 - - 50,000 13,250 0.2650 0.026 0.024 0.027 - - 512,903 0.0258 0.00%
1998-07-03 0 0.265 - 0.285 - - 0 0 - 0.026 - 0.028 - - 0 - 0.00%
1998-07-02 0 0.265 0.246 - 0.250 0.265 420,000 106,700 0.2540 0.026 0.024 - 0.024 0.026 4,308,384 0.0248 1.92%
1998-06-30 0 0.260 0.260 0.265 0.260 0.260 110,000 28,600 0.2600 0.025 0.025 0.026 0.025 0.025 1,128,386 0.0253 -3.70%
1998-06-29 0 0.270 0.250 0.270 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
1998-06-26 0 0.270 0.250 0.270 - - 0 0 - 0.026 0.024 0.026 - - 0 - 0.00%
1998-06-25 0 0.270 0.255 0.280 0.250 0.270 210,000 56,500 0.2690 0.026 0.025 0.027 0.024 0.026 2,154,192 0.0262 8.00%
1998-06-24 0 0.250 0.250 0.260 0.250 0.250 30,000 7,500 0.2500 0.024 0.024 0.025 0.024 0.024 307,742 0.0244 -1.96%
1998-06-23 0 0.255 0.255 0.270 0.255 0.255 230,000 58,650 0.2550 0.025 0.025 0.026 0.025 0.025 2,359,353 0.0249 -3.77%
1998-06-22 0 0.265 0.265 0.275 - - 0 0 - 0.026 0.026 0.027 - - 0 - 0.00%
1998-06-19 0 0.265 0.255 0.270 0.250 0.265 519,600 132,594 0.2552 0.026 0.025 0.026 0.024 0.026 5,330,087 0.0249 8.16%
1998-06-18 0 0.245 0.245 - 0.240 0.245 226,000 54,420 0.2408 0.024 0.024 - 0.023 0.024 2,318,321 0.0235 4.70%
1998-06-17 0 0.234 0.234 - 0.230 0.234 358,000 83,000 0.2318 0.023 0.023 - 0.022 0.023 3,672,385 0.0226 1.74%
1998-06-16 0 0.230 - 0.237 0.230 0.235 848,000 196,340 0.2315 0.022 - 0.023 0.022 0.023 8,698,833 0.0226 -2.95%
1998-06-15 0 0.237 - - 0.237 0.241 56,598,000 13,865,750 0.2450 0.023 - - 0.023 0.023 580,585,568 0.0239 -3.27%
1998-06-12 0 0.245 0.245 - 0.238 0.245 44,000 10,752 0.2444 0.024 0.024 - 0.023 0.024 451,355 0.0238 1.24%
1998-06-11 0 0.242 0.241 0.260 0.240 0.245 234,000 56,734 0.2425 0.024 0.023 0.025 0.023 0.024 2,400,386 0.0236 -8.68%
1998-06-10 0 0.265 0.249 0.265 - - 0 0 - 0.026 0.024 0.026 - - 0 - -1.85%
1998-06-09 0 0.270 - 0.280 - - 0 0 - 0.026 - 0.027 - - 0 - 0.00%
1998-06-08 0 0.270 0.265 0.290 0.250 0.270 100,000 26,800 0.2680 0.026 0.026 0.028 0.024 0.026 1,025,806 0.0261 -6.90%
1998-06-05 0 0.290 0.285 0.290 - - 0 0 - 0.028 0.028 0.028 - - 0 - 0.00%
1998-06-04 0 0.290 0.280 0.290 0.290 0.290 594,000 172,260 0.2900 0.028 0.027 0.028 0.028 0.028 6,093,286 0.0283 1.75%
1998-06-03 0 0.285 0.280 0.300 0.275 0.300 1,400,000 406,970 0.2907 0.028 0.027 0.029 0.027 0.029 14,361,281 0.0283 1.79%
1998-06-02 0 0.280 0.260 0.290 0.280 0.280 100,000 28,000 0.2800 0.027 0.025 0.028 0.027 0.027 1,025,806 0.0273 -3.45%
1998-06-01 0 0.290 0.275 0.290 - - 0 0 - 0.028 0.027 0.028 - - 0 - 0.00%
1998-05-29 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 0.028 0.028 0.029 0.028 0.028 410,322 0.0283 -6.45%
1998-05-28 0 0.310 0.280 0.310 0.280 0.320 154,000 44,060 0.2861 0.030 0.027 0.030 0.027 0.031 1,579,741 0.0279 5.08%
1998-05-27 0 0.295 0.295 0.300 0.295 0.315 512,000 156,050 0.3048 0.029 0.029 0.029 0.029 0.031 5,252,126 0.0297 -6.35%
1998-05-26 0 0.315 0.315 0.350 0.310 0.350 140,000 44,300 0.3164 0.031 0.031 0.034 0.030 0.034 1,436,128 0.0308 -10.00%
1998-05-25 0 0.350 0.330 0.350 0.350 0.350 50,000 17,500 0.3500 0.034 0.032 0.034 0.034 0.034 512,903 0.0341 -2.78%
1998-05-22 0 0.360 0.335 0.360 0.360 0.360 20,000 7,200 0.3600 0.035 0.033 0.035 0.035 0.035 205,161 0.0351 0.00%
1998-05-21 0 0.360 0.345 0.360 0.345 0.360 640,000 221,400 0.3459 0.035 0.034 0.035 0.034 0.035 6,565,157 0.0337 4.35%
1998-05-20 0 0.345 0.335 - 0.330 0.345 450,000 152,900 0.3398 0.034 0.033 - 0.032 0.034 4,616,126 0.0331 0.00%
1998-05-19 0 0.345 0.330 0.350 0.320 0.345 150,000 48,950 0.3263 0.034 0.032 0.034 0.031 0.034 1,538,709 0.0318 4.55%
1998-05-18 0 0.330 0.330 0.360 0.330 0.330 30,000 9,900 0.3300 0.032 0.032 0.035 0.032 0.032 307,742 0.0322 -2.94%
1998-05-15 0 0.340 0.330 0.350 0.310 0.340 230,000 74,400 0.3235 0.033 0.032 0.034 0.030 0.033 2,359,353 0.0315 6.25%
1998-05-14 0 0.320 0.315 0.340 0.320 0.340 1,016,000 335,880 0.3306 0.031 0.031 0.033 0.031 0.033 10,422,187 0.0322 -3.03%
1998-05-13 0 0.330 0.330 0.340 0.315 0.340 1,510,000 498,350 0.3300 0.032 0.032 0.033 0.031 0.033 15,489,668 0.0322 -8.33%
1998-05-12 0 0.360 0.360 0.370 0.360 0.375 720,000 262,150 0.3641 0.035 0.035 0.036 0.035 0.037 7,385,802 0.0355 -5.26%
1998-05-11 0 0.380 0.365 0.380 0.380 0.380 130,000 49,400 0.3800 0.037 0.036 0.037 0.037 0.037 1,333,548 0.0370 0.00%
1998-05-08 0 0.380 0.365 0.380 0.380 0.380 50,000 19,000 0.3800 0.037 0.036 0.037 0.037 0.037 512,903 0.0370 -2.56%
1998-05-07 0 0.390 0.370 0.390 0.355 0.390 452,000 167,730 0.3711 0.038 0.036 0.038 0.035 0.038 4,636,642 0.0362 1.30%
1998-05-06 0 0.385 0.400 0.410 0.385 0.400 120,000 47,300 0.3942 0.038 0.039 0.040 0.038 0.039 1,230,967 0.0384 -3.75%
1998-05-05 0 0.400 0.395 0.405 0.400 0.435 2,490,000 1,028,300 0.4130 0.039 0.039 0.039 0.039 0.042 25,542,564 0.0403 -8.05%
1998-05-04 0 0.435 0.435 0.450 0.435 0.450 3,204,000 1,436,740 0.4484 0.042 0.042 0.044 0.042 0.044 32,866,818 0.0437 -6.45%
1998-05-01 0 0.465 0.460 0.470 0.460 0.465 200,000 92,250 0.4613 0.045 0.045 0.046 0.045 0.045 2,051,612 0.0450 1.09%
1998-04-30 0 0.460 0.460 0.470 0.460 0.470 230,000 106,300 0.4622 0.045 0.045 0.046 0.045 0.046 2,359,353 0.0451 -2.13%
1998-04-29 0 0.470 0.455 0.470 0.460 0.470 540,000 248,600 0.4604 0.046 0.044 0.046 0.045 0.046 5,539,351 0.0449 0.00%
1998-04-28 0 0.470 0.460 0.490 0.450 0.485 942,000 437,170 0.4641 0.046 0.045 0.048 0.044 0.047 9,663,091 0.0452 0.00%
1998-04-27 0 0.470 0.470 0.480 0.470 0.485 745,000 351,830 0.4723 0.046 0.046 0.047 0.046 0.047 7,642,253 0.0460 -5.05%
1998-04-24 0 0.495 0.485 0.495 0.485 0.495 2,330,000 1,135,110 0.4872 0.048 0.047 0.048 0.047 0.048 23,901,275 0.0475 0.00%
1998-04-23 0 0.495 0.490 0.495 0.485 0.510 3,226,000 1,593,160 0.4938 0.048 0.048 0.048 0.047 0.050 33,092,495 0.0481 1.02%
1998-04-22 0 0.490 0.485 0.495 0.490 0.495 644,000 316,270 0.4911 0.048 0.047 0.048 0.048 0.048 6,606,189 0.0479 -1.01%
1998-04-21 0 0.495 0.490 0.495 0.490 0.500 2,186,000 1,076,550 0.4925 0.048 0.048 0.048 0.048 0.049 22,424,115 0.0480 1.02%
1998-04-20 0 0.490 0.490 0.495 0.485 0.495 300,000 147,100 0.4903 0.048 0.048 0.048 0.047 0.048 3,077,417 0.0478 -1.01%
1998-04-17 0 0.495 0.490 0.500 0.485 0.510 1,016,000 505,030 0.4971 0.048 0.048 0.049 0.047 0.050 10,422,187 0.0485 -1.00%
1998-04-16 0 0.500 0.490 0.510 0.485 0.500 1,268,000 621,040 0.4898 0.049 0.048 0.050 0.047 0.049 13,007,218 0.0477 4.17%
1998-04-15 0 0.480 0.480 0.490 0.480 0.485 330,000 159,300 0.4827 0.047 0.047 0.048 0.047 0.047 3,385,159 0.0471 -2.04%
1998-04-14 0 0.490 0.490 0.495 0.475 0.500 866,000 424,090 0.4897 0.048 0.048 0.048 0.046 0.049 8,883,478 0.0477 2.08%
1998-04-09 0 0.480 0.475 0.500 0.475 0.500 466,000 221,930 0.4762 0.047 0.046 0.049 0.046 0.049 4,780,255 0.0464 0.00%
1998-04-08 0 0.480 0.475 0.480 0.470 0.490 588,000 279,150 0.4747 0.047 0.046 0.047 0.046 0.048 6,031,738 0.0463 1.05%
1998-04-07 0 0.475 0.470 0.480 0.470 0.475 1,040,000 493,950 0.4750 0.046 0.046 0.047 0.046 0.046 10,668,380 0.0463 -1.04%
1998-04-03 0 0.480 0.475 0.485 0.475 0.480 340,000 162,400 0.4776 0.047 0.046 0.047 0.046 0.047 3,487,740 0.0466 -1.03%
1998-04-02 0 0.485 0.480 0.485 0.480 0.495 3,324,000 1,605,440 0.4830 0.047 0.047 0.047 0.047 0.048 34,097,785 0.0471 -4.90%
1998-04-01 0 0.510 0.495 0.510 0.495 0.520 2,438,000 1,219,060 0.5000 0.050 0.048 0.050 0.048 0.051 25,009,145 0.0487 2.00%
1998-03-31 0 0.500 0.500 0.510 0.500 0.530 5,780,000 2,967,060 0.5133 0.049 0.049 0.050 0.049 0.052 59,291,575 0.0500 -5.66%
1998-03-30 0 0.530 0.530 0.540 0.490 0.530 7,372,000 3,761,950 0.5103 0.052 0.052 0.053 0.048 0.052 75,622,404 0.0497 9.28%
1998-03-27 0 0.485 0.480 0.490 0.480 0.485 1,006,000 486,160 0.4833 0.047 0.047 0.048 0.047 0.047 10,319,606 0.0471 0.00%
1998-03-26 0 0.485 0.485 0.490 0.485 0.490 686,000 333,760 0.4865 0.047 0.047 0.048 0.047 0.048 7,037,028 0.0474 -2.02%
1998-03-25 0 0.495 0.485 0.500 0.480 0.510 4,008,000 1,975,710 0.4929 0.048 0.047 0.049 0.047 0.050 41,114,297 0.0481 0.00%
1998-03-24 0 0.495 0.490 0.495 0.480 0.495 2,534,000 1,229,190 0.4851 0.048 0.048 0.048 0.047 0.048 25,993,919 0.0473 3.13%
1998-03-23 0 0.480 0.480 0.490 0.480 0.490 868,000 418,840 0.4825 0.047 0.047 0.048 0.047 0.048 8,903,994 0.0470 -1.03%
1998-03-20 0 0.485 0.480 0.485 0.480 0.500 1,194,000 583,340 0.4886 0.047 0.047 0.047 0.047 0.049 12,248,121 0.0476 -3.00%
1998-03-19 0 0.500 0.500 0.510 0.480 0.500 3,122,000 1,543,350 0.4943 0.049 0.049 0.050 0.047 0.049 32,025,657 0.0482 4.17%
1998-03-18 0 0.480 0.475 0.485 0.470 0.480 1,840,000 876,950 0.4766 0.047 0.046 0.047 0.046 0.047 18,874,827 0.0465 0.00%
1998-03-17 0 0.480 0.480 0.485 0.475 0.490 4,606,000 2,215,180 0.4809 0.047 0.047 0.047 0.046 0.048 47,248,615 0.0469 2.13%
1998-03-16 0 0.470 0.465 0.475 0.450 0.495 4,860,000 2,290,350 0.4713 0.046 0.045 0.046 0.044 0.048 49,854,162 0.0459 -4.08%
1998-03-13 0 0.490 0.490 0.495 0.480 0.490 2,852,000 1,385,630 0.4858 0.048 0.048 0.048 0.047 0.048 29,255,981 0.0474 2.08%
1998-03-12 0 0.480 0.475 0.485 0.470 0.500 4,870,000 2,359,510 0.4845 0.047 0.046 0.047 0.046 0.049 49,956,743 0.0472 -3.03%
1998-03-11 0 0.495 0.490 0.500 0.485 0.520 15,602,000 7,782,310 0.4988 0.048 0.048 0.049 0.047 0.051 160,046,221 0.0486 -6.60%
1998-03-10 0 0.530 0.520 0.530 0.500 0.530 8,988,000 4,683,760 0.5211 0.052 0.051 0.052 0.049 0.052 92,199,426 0.0508 1.92%
1998-03-09 0 0.520 0.520 0.530 0.490 0.570 14,286,001 7,595,961 0.5317 0.051 0.051 0.052 0.048 0.056 146,546,627 0.0518 -7.14%
1998-03-06 0 0.560 0.550 0.570 0.510 0.590 16,726,000 9,214,380 0.5509 0.055 0.054 0.056 0.050 0.058 171,576,279 0.0537 9.80%
1998-03-05 0 0.510 0.500 0.520 0.500 0.540 22,696,000 11,843,640 0.5218 0.050 0.049 0.051 0.049 0.053 232,816,885 0.0509 -1.92%
1998-03-04 0 0.520 0.520 0.530 0.520 0.540 12,032,000 6,326,160 0.5258 0.051 0.051 0.052 0.051 0.053 123,424,954 0.0513 -3.70%
1998-03-03 0 0.540 0.540 0.550 0.510 0.550 33,292,000 17,809,500 0.5349 0.053 0.053 0.054 0.050 0.054 341,511,268 0.0521 5.88%
1998-03-02 0 0.510 0.510 0.520 0.490 0.580 29,054,000 15,307,240 0.5269 0.050 0.050 0.051 0.048 0.057 298,037,618 0.0514 -10.53%
1998-02-27 1 0.570 0.560 0.580 0.450 0.600 25,774,000 14,007,980 0.5435 0.056 0.055 0.057 0.044 0.058 264,391,188 0.0530 29.55%
1998-02-26 0 0.440 0.435 0.445 0.425 0.450 4,044,000 1,777,180 0.4395 0.043 0.042 0.043 0.041 0.044 41,483,587 0.0428 2.33%
1998-02-25 0 0.430 0.430 0.435 0.415 0.445 4,706,000 2,026,010 0.4305 0.042 0.042 0.042 0.040 0.043 48,274,421 0.0420 6.17%
1998-02-24 0 0.405 0.405 0.420 0.400 0.420 1,662,000 683,070 0.4110 0.039 0.039 0.041 0.039 0.041 17,048,892 0.0401 0.00%
1998-02-23 0 0.405 0.400 0.405 0.400 0.410 742,000 298,450 0.4022 0.039 0.039 0.039 0.039 0.040 7,611,479 0.0392 -1.22%
1998-02-20 0 0.410 0.405 0.415 0.405 0.415 532,000 218,860 0.4114 0.040 0.039 0.040 0.039 0.040 5,457,287 0.0401 0.00%
1998-02-19 0 0.410 0.405 0.415 0.400 0.430 1,370,000 557,600 0.4070 0.040 0.039 0.040 0.039 0.042 14,053,539 0.0397 0.00%
1998-02-18 0 0.410 0.405 0.420 0.405 0.420 1,480,000 608,300 0.4110 0.040 0.039 0.041 0.039 0.041 15,181,926 0.0401 1.23%
1998-02-17 0 0.405 0.405 0.425 0.405 0.435 1,810,000 759,760 0.4198 0.039 0.039 0.041 0.039 0.042 18,567,085 0.0409 1.25%
1998-02-16 0 0.400 0.400 0.405 0.395 0.405 876,000 349,970 0.3995 0.039 0.039 0.039 0.039 0.039 8,986,059 0.0389 -1.23%
1998-02-13 0 0.405 0.405 0.420 0.400 0.440 4,364,000 1,829,850 0.4193 0.039 0.039 0.041 0.039 0.043 44,766,165 0.0409 -5.81%
1998-02-12 0 0.430 0.425 0.435 0.390 0.465 5,678,000 2,421,750 0.4265 0.042 0.041 0.042 0.038 0.045 58,245,253 0.0416 13.16%
1998-02-11 0 0.380 0.380 0.395 0.380 0.410 1,674,000 660,620 0.3946 0.037 0.037 0.039 0.037 0.040 17,171,989 0.0385 -7.32%
1998-02-10 0 0.410 0.395 0.410 0.385 0.435 2,300,000 935,720 0.4068 0.040 0.039 0.040 0.038 0.042 23,593,533 0.0397 -8.89%
1998-02-09 0 0.450 0.445 0.450 0.450 0.480 1,752,000 809,940 0.4623 0.044 0.043 0.044 0.044 0.047 17,972,118 0.0451 -2.17%
1998-02-06 0 0.460 0.450 0.460 0.435 0.480 3,816,000 1,743,610 0.4569 0.045 0.044 0.045 0.042 0.047 39,144,749 0.0445 6.98%
1998-02-05 0 0.430 0.430 0.455 0.400 0.480 4,120,000 1,790,740 0.4346 0.042 0.042 0.044 0.039 0.047 42,263,199 0.0424 7.50%
1998-02-04 0 0.400 0.380 0.400 0.345 0.410 2,496,000 941,600 0.3772 0.039 0.037 0.039 0.034 0.040 25,604,113 0.0368 14.29%
1998-02-03 0 0.350 0.350 0.370 0.330 0.375 1,452,000 514,110 0.3541 0.034 0.034 0.036 0.032 0.037 14,894,700 0.0345 0.00%
1998-02-02 0 0.350 0.330 0.350 0.310 0.355 952,000 308,520 0.3241 0.034 0.032 0.034 0.030 0.035 9,765,671 0.0316 12.90%
1998-01-27 0 0.310 0.300 0.310 0.300 0.320 560,000 173,200 0.3093 0.030 0.029 0.030 0.029 0.031 5,744,512 0.0302 0.00%
1998-01-26 0 0.310 0.300 - 0.250 0.310 952,000 268,320 0.2818 0.030 0.029 - 0.024 0.030 9,765,671 0.0275 14.81%
1998-01-23 0 0.270 0.265 0.280 0.260 0.275 814,000 219,360 0.2695 0.026 0.026 0.027 0.025 0.027 8,350,059 0.0263 -6.90%
1998-01-22 0 0.290 0.280 0.290 0.270 0.290 840,000 237,040 0.2822 0.028 0.027 0.028 0.026 0.028 8,616,769 0.0275 0.00%
1998-01-21 0 0.290 0.290 0.295 0.280 0.290 1,050,000 303,000 0.2886 0.028 0.028 0.029 0.027 0.028 10,770,961 0.0281 0.00%
1998-01-20 0 0.290 0.280 0.290 0.260 0.320 4,758,000 1,404,050 0.2951 0.028 0.027 0.028 0.025 0.031 48,807,840 0.0288 11.54%
1998-01-19 0 0.260 0.250 0.260 0.231 0.260 1,248,000 306,310 0.2454 0.025 0.024 0.025 0.023 0.025 12,802,056 0.0239 12.55%
1998-01-16 0 0.231 0.229 - 0.226 0.232 2,258,000 517,568 0.2292 0.023 0.022 - 0.022 0.023 23,162,695 0.0223 0.43%
1998-01-15 0 0.230 0.230 0.239 0.230 0.241 720,000 169,930 0.2360 0.022 0.022 0.023 0.022 0.023 7,385,802 0.0230 -6.12%
1998-01-14 0 0.245 0.245 0.250 0.235 0.248 2,482,000 598,682 0.2412 0.024 0.024 0.024 0.023 0.024 25,460,500 0.0235 4.70%
1998-01-13 0 0.234 0.234 0.241 0.234 0.243 3,320,000 792,880 0.2388 0.023 0.023 0.023 0.023 0.024 34,056,753 0.0233 -4.88%
1998-01-12 0 0.246 0.243 0.250 0.236 0.255 1,592,000 385,906 0.2424 0.024 0.024 0.024 0.023 0.025 16,330,828 0.0236 -10.55%
1998-01-09 0 0.275 0.275 0.290 0.265 0.275 1,184,000 321,500 0.2715 0.027 0.027 0.028 0.026 0.027 12,145,541 0.0265 1.85%
1998-01-08 0 0.270 0.270 0.290 0.265 0.290 910,000 252,250 0.2772 0.026 0.026 0.028 0.026 0.028 9,334,833 0.0270 -6.90%
1998-01-07 0 0.290 0.290 0.310 0.290 0.330 1,398,000 425,320 0.3042 0.028 0.028 0.030 0.028 0.032 14,340,765 0.0297 -17.14%
1998-01-06 0 0.350 0.345 0.350 0.340 0.350 660,000 228,950 0.3469 0.034 0.034 0.034 0.033 0.034 6,770,318 0.0338 -1.41%
1998-01-05 0 0.355 0.355 0.360 0.355 0.355 80,000 28,400 0.3550 0.035 0.035 0.035 0.035 0.035 820,645 0.0346 -4.05%
1998-01-02 0 0.370 0.370 0.375 0.350 0.350 130,000 45,500 0.3500 0.036 0.036 0.037 0.034 0.034 1,333,548 0.0341 1.37%
1997-12-31 0 0.365 0.365 0.380 0.365 0.365 74,000 27,010 0.3650 0.036 0.036 0.037 0.036 0.036 759,096 0.0356 0.00%
1997-12-30 0 0.365 0.365 0.375 0.345 0.360 562,000 200,850 0.3574 0.036 0.036 0.037 0.034 0.035 5,765,029 0.0348 1.39%
1997-12-29 0 0.360 0.350 0.360 0.355 0.360 320,000 114,050 0.3564 0.035 0.034 0.035 0.035 0.035 3,282,579 0.0347 1.41%
1997-12-24 0 0.355 0.355 0.370 0.350 0.360 66,000 23,450 0.3553 0.035 0.035 0.036 0.034 0.035 677,032 0.0346 -2.74%
1997-12-23 0 0.365 0.365 0.375 0.360 0.360 50,000 18,000 0.3600 0.036 0.036 0.037 0.035 0.035 512,903 0.0351 -2.67%
1997-12-22 0 0.375 0.375 0.380 0.375 0.385 452,000 170,270 0.3767 0.037 0.037 0.037 0.037 0.038 4,636,642 0.0367 0.00%
1997-12-19 0 0.375 0.375 0.385 0.370 0.400 1,024,000 391,400 0.3822 0.037 0.037 0.038 0.036 0.039 10,504,251 0.0373 -3.85%
1997-12-18 0 0.390 0.390 0.400 0.385 0.390 240,000 93,550 0.3898 0.038 0.038 0.039 0.038 0.038 2,461,934 0.0380 1.30%
1997-12-17 0 0.385 0.380 0.390 0.380 0.400 580,000 222,250 0.3832 0.038 0.037 0.038 0.037 0.039 5,949,674 0.0374 -2.53%
1997-12-16 0 0.395 0.395 0.410 0.395 0.395 148,000 58,460 0.3950 0.039 0.039 0.040 0.039 0.039 1,518,193 0.0385 -2.47%
1997-12-15 0 0.405 0.405 0.435 0.400 0.400 20,000 8,000 0.4000 0.039 0.039 0.042 0.039 0.039 205,161 0.0390 -3.57%
1997-12-12 0 0.420 0.410 0.435 0.405 0.420 322,000 132,380 0.4111 0.041 0.040 0.042 0.039 0.041 3,303,095 0.0401 2.44%
1997-12-11 0 0.410 0.400 0.430 0.380 0.410 652,000 262,650 0.4028 0.040 0.039 0.042 0.037 0.040 6,688,254 0.0393 -1.20%
1997-12-10 0 0.415 0.415 0.435 0.415 0.435 348,000 145,130 0.4170 0.040 0.040 0.042 0.040 0.042 3,569,804 0.0407 -2.35%
1997-12-09 0 0.425 0.425 0.435 0.425 0.425 60,000 25,500 0.4250 0.041 0.041 0.042 0.041 0.041 615,483 0.0414 -2.30%
1997-12-08 0 0.435 0.435 0.440 0.420 0.440 1,008,000 436,700 0.4332 0.042 0.042 0.043 0.041 0.043 10,340,122 0.0422 -1.14%
1997-12-05 0 0.440 0.440 0.445 0.425 0.450 890,000 386,400 0.4342 0.043 0.043 0.043 0.041 0.044 9,129,672 0.0423 2.33%
1997-12-04 0 0.430 0.420 0.440 0.415 0.430 588,000 249,010 0.4235 0.042 0.041 0.043 0.040 0.042 6,031,738 0.0413 -1.15%
1997-12-03 0 0.435 0.435 0.445 0.435 0.435 100,000 43,500 0.4350 0.042 0.042 0.043 0.042 0.042 1,025,806 0.0424 1.16%
1997-12-02 0 0.430 0.425 0.440 0.430 0.430 280,000 120,400 0.4300 0.042 0.041 0.043 0.042 0.042 2,872,256 0.0419 -1.15%
1997-12-01 0 0.435 0.430 0.435 0.430 0.445 570,000 248,870 0.4366 0.042 0.042 0.042 0.042 0.043 5,847,093 0.0426 -3.33%
1997-11-28 0 0.450 0.450 0.460 0.440 0.450 180,000 80,250 0.4458 0.044 0.044 0.045 0.043 0.044 1,846,450 0.0435 1.12%
1997-11-27 0 0.445 0.445 0.450 0.440 0.465 830,000 376,270 0.4533 0.043 0.043 0.044 0.043 0.045 8,514,188 0.0442 -4.30%
1997-11-26 0 0.465 - 0.465 0.465 0.490 1,220,000 583,630 0.4784 0.045 - 0.045 0.045 0.048 12,514,831 0.0466 -1.06%
1997-11-25 0 0.470 0.465 0.480 0.455 0.480 1,522,000 715,990 0.4704 0.046 0.045 0.047 0.044 0.047 15,612,764 0.0459 2.17%
1997-11-24 0 0.460 0.460 0.480 0.450 0.490 1,542,000 722,700 0.4687 0.045 0.045 0.047 0.044 0.048 15,817,925 0.0457 -4.17%
1997-11-21 0 0.480 0.480 0.490 0.475 0.520 860,000 418,350 0.4865 0.047 0.047 0.048 0.046 0.051 8,821,930 0.0474 -2.04%
1997-11-20 0 0.490 0.480 0.490 0.480 0.520 2,880,000 1,446,930 0.5024 0.048 0.047 0.048 0.047 0.051 29,543,207 0.0490 -5.77%
1997-11-19 0 0.520 0.510 0.530 0.445 0.530 2,158,000 1,085,220 0.5029 0.051 0.050 0.052 0.043 0.052 22,136,889 0.0490 11.83%
1997-11-18 0 0.465 0.465 0.475 0.455 0.520 2,706,000 1,282,890 0.4741 0.045 0.045 0.046 0.044 0.051 27,758,305 0.0462 2.20%
1997-11-17 0 0.455 0.440 0.460 0.430 0.490 1,216,000 566,550 0.4659 0.044 0.043 0.045 0.042 0.048 12,473,799 0.0454 5.81%
1997-11-14 0 0.430 0.430 0.435 0.410 0.445 1,050,000 456,150 0.4344 0.042 0.042 0.042 0.040 0.043 10,770,961 0.0423 4.88%
1997-11-13 0 0.410 0.410 0.420 0.400 0.420 1,176,000 483,510 0.4111 0.040 0.040 0.041 0.039 0.041 12,063,476 0.0401 2.50%
1997-11-12 0 0.400 0.400 0.420 0.400 0.420 476,000 193,260 0.4060 0.039 0.039 0.041 0.039 0.041 4,882,836 0.0396 -6.98%
1997-11-11 0 0.430 0.425 0.480 0.425 0.430 410,000 176,250 0.4299 0.042 0.041 0.047 0.041 0.042 4,205,804 0.0419 -9.47%
1997-11-10 0 0.475 0.435 0.475 0.435 0.480 308,000 139,530 0.4530 0.046 0.042 0.046 0.042 0.047 3,159,482 0.0442 -2.06%
1997-11-07 0 0.485 0.455 0.485 0.430 0.485 428,000 194,470 0.4544 0.047 0.044 0.047 0.042 0.047 4,390,449 0.0443 -1.02%
1997-11-06 0 0.490 0.490 0.500 0.485 0.510 1,066,000 529,310 0.4965 0.048 0.048 0.049 0.047 0.050 10,935,090 0.0484 -3.92%
1997-11-05 0 0.510 0.500 0.510 0.490 0.520 1,178,000 590,670 0.5014 0.050 0.049 0.050 0.048 0.051 12,083,992 0.0489 2.00%
1997-11-04 0 0.500 0.500 0.520 0.500 0.580 2,810,000 1,507,180 0.5364 0.049 0.049 0.051 0.049 0.057 28,825,143 0.0523 -1.96%
1997-11-03 0 0.510 0.500 0.510 0.490 0.540 1,224,000 628,120 0.5132 0.050 0.049 0.050 0.048 0.053 12,555,863 0.0500 6.25%
1997-10-31 0 0.480 0.480 0.500 0.460 0.500 2,724,000 1,337,030 0.4908 0.047 0.047 0.049 0.045 0.049 27,942,950 0.0478 9.09%
1997-10-30 0 0.440 0.440 - 0.425 0.440 2,080,000 896,400 0.4310 0.043 0.043 - 0.041 0.043 21,336,761 0.0420 1.15%
1997-10-29 0 0.435 0.435 0.445 0.415 0.450 1,866,000 809,020 0.4336 0.042 0.042 0.043 0.040 0.044 19,141,536 0.0423 14.47%
1997-10-28 0 0.380 0.375 0.425 0.370 0.480 2,994,000 1,257,710 0.4201 0.037 0.037 0.041 0.036 0.047 30,712,626 0.0410 -19.15%
1997-10-27 0 0.470 0.470 0.475 0.460 0.470 1,848,000 862,010 0.4665 0.046 0.046 0.046 0.045 0.046 18,956,891 0.0455 2.17%
1997-10-24 0 0.460 0.460 0.480 0.400 0.460 2,882,000 1,262,050 0.4379 0.045 0.045 0.047 0.039 0.045 29,563,723 0.0427 13.58%
1997-10-23 0 0.405 0.405 0.410 0.380 0.500 3,361,200 1,410,880 0.4198 0.039 0.039 0.040 0.037 0.049 34,479,385 0.0409 -25.00%
1997-10-22 0 0.540 0.530 0.540 0.540 0.590 2,692,000 1,514,000 0.5624 0.053 0.052 0.053 0.053 0.058 27,614,692 0.0548 -10.00%
1997-10-21 0 0.600 0.600 0.630 0.600 0.660 2,080,000 1,292,580 0.6214 0.058 0.058 0.061 0.058 0.064 21,336,761 0.0606 -9.09%
1997-10-20 0 0.660 0.660 0.670 0.660 0.690 2,776,000 1,861,440 0.6705 0.064 0.064 0.065 0.064 0.067 28,476,369 0.0654 -5.71%
1997-10-17 0 0.700 0.690 0.710 0.690 0.740 2,588,000 1,815,080 0.7013 0.068 0.067 0.069 0.067 0.072 26,547,854 0.0684 1.45%
1997-10-16 0 0.690 0.690 0.700 0.660 0.700 1,036,000 713,100 0.6883 0.067 0.067 0.068 0.064 0.068 10,627,348 0.0671 1.47%
1997-10-15 0 0.680 0.670 0.680 0.620 0.720 3,680,000 2,569,700 0.6983 0.066 0.065 0.066 0.060 0.070 37,749,654 0.0681 -4.23%
1997-10-14 0 0.710 0.700 0.710 0.710 0.760 1,410,000 1,032,800 0.7325 0.069 0.068 0.069 0.069 0.074 14,463,862 0.0714 0.00%
1997-10-13 0 0.710 0.700 0.730 0.700 0.750 1,760,000 1,276,640 0.7254 0.069 0.068 0.071 0.068 0.073 18,054,182 0.0707 -7.79%
1997-10-09 0 0.770 0.750 0.770 0.760 0.800 2,392,000 1,857,040 0.7764 0.075 0.073 0.075 0.074 0.078 24,537,275 0.0757 -7.23%
1997-10-08 0 0.830 0.820 0.840 0.820 0.850 2,220,000 1,843,020 0.8302 0.081 0.080 0.082 0.080 0.083 22,772,889 0.0809 0.00%
1997-10-07 0 0.830 0.830 0.840 0.820 0.840 1,894,000 1,582,660 0.8356 0.081 0.081 0.082 0.080 0.082 19,428,762 0.0815 -1.19%
1997-10-06 0 0.840 0.830 0.850 0.840 0.880 1,280,000 1,102,220 0.8611 0.082 0.081 0.083 0.082 0.086 13,130,314 0.0839 -4.55%
1997-10-03 0 0.880 0.870 0.880 0.870 0.880 554,000 484,420 0.8744 0.086 0.085 0.086 0.085 0.086 5,682,964 0.0852 1.15%
1997-09-30 0 0.870 0.870 0.890 0.870 0.890 892,000 780,480 0.8750 0.085 0.085 0.087 0.085 0.087 9,150,188 0.0853 -3.33%
1997-09-29 0 0.900 0.890 0.900 0.880 0.900 1,502,000 1,347,200 0.8969 0.088 0.087 0.088 0.086 0.088 15,407,603 0.0874 2.27%
1997-09-26 0 0.880 0.880 0.890 0.870 0.910 1,724,000 1,537,980 0.8921 0.086 0.086 0.087 0.085 0.089 17,684,892 0.0870 -3.30%
1997-09-25 0 0.910 0.900 0.920 0.880 0.920 1,612,000 1,449,280 0.8991 0.089 0.088 0.090 0.086 0.090 16,535,990 0.0876 3.41%
1997-09-24 0 0.880 0.880 0.890 0.870 0.920 2,404,000 2,130,660 0.8863 0.086 0.086 0.087 0.085 0.090 24,660,371 0.0864 -3.30%
1997-09-23 0 0.910 0.910 0.920 0.900 0.930 1,962,000 1,799,420 0.9171 0.089 0.089 0.090 0.088 0.091 20,126,310 0.0894 -1.09%
1997-09-22 0 0.920 0.920 0.940 0.920 0.980 2,680,000 2,554,360 0.9531 0.090 0.090 0.092 0.090 0.096 27,491,596 0.0929 -6.12%
1997-09-19 0 0.980 0.980 0.990 0.970 1.020 7,678,000 7,633,840 0.9942 0.096 0.096 0.097 0.095 0.099 78,761,370 0.0969 2.08%
1997-09-18 0 0.960 0.960 0.970 0.950 0.980 3,354,000 3,222,540 0.9608 0.094 0.094 0.095 0.093 0.096 34,405,527 0.0937 1.05%
1997-09-16 0 0.950 0.950 0.970 0.950 0.980 2,892,000 2,805,200 0.9700 0.093 0.093 0.095 0.093 0.096 29,666,304 0.0946 -3.06%
1997-09-15 0 0.980 0.980 0.990 0.980 1.010 3,296,000 3,255,680 0.9878 0.096 0.096 0.097 0.096 0.098 33,810,559 0.0963 0.00%
1997-09-12 0 0.980 0.980 0.990 0.950 1.010 4,888,000 4,767,540 0.9754 0.096 0.096 0.097 0.093 0.098 50,141,388 0.0951 2.08%
1997-09-11 0 0.960 0.950 0.960 0.930 0.960 2,714,000 2,572,200 0.9478 0.094 0.093 0.094 0.091 0.094 27,840,369 0.0924 -1.03%
1997-09-10 0 0.970 0.960 0.970 0.960 1.040 4,552,000 4,480,980 0.9844 0.095 0.094 0.095 0.094 0.101 46,694,680 0.0960 -2.02%
1997-09-09 0 0.990 0.980 0.990 0.940 1.010 9,606,000 9,479,980 0.9869 0.097 0.096 0.097 0.092 0.098 98,538,905 0.0962 6.45%
1997-09-08 0 0.930 0.920 0.930 0.890 0.950 5,282,000 4,869,620 0.9219 0.091 0.090 0.091 0.087 0.093 54,183,063 0.0899 5.68%
1997-09-05 0 0.880 0.870 0.880 0.840 0.900 4,506,000 3,919,760 0.8699 0.086 0.085 0.086 0.082 0.088 46,222,809 0.0848 2.33%
1997-09-04 0 0.860 0.850 0.860 0.840 0.960 3,084,000 2,720,240 0.8820 0.084 0.083 0.084 0.082 0.094 31,635,851 0.0860 -4.44%
1997-09-03 0 0.900 0.890 0.920 0.900 0.930 3,654,000 3,324,900 0.9099 0.088 0.087 0.090 0.088 0.091 37,482,944 0.0887 7.14%
1997-09-02 0 0.840 0.830 0.860 0.810 0.990 6,604,000 5,828,120 0.8825 0.082 0.081 0.084 0.079 0.097 67,744,215 0.0860 -11.58%
1997-09-01 0 0.950 0.920 0.950 0.950 1.030 5,104,000 5,093,020 0.9978 0.093 0.090 0.093 0.093 0.100 52,357,128 0.0973 -5.94%
1997-08-29 0 1.010 1.010 1.020 1.000 1.030 5,632,000 5,696,140 1.0114 0.098 0.098 0.099 0.097 0.100 57,773,383 0.0986 -1.94%
1997-08-28 0 1.030 1.020 1.030 1.030 1.070 7,328,000 7,616,080 1.0393 0.100 0.099 0.100 0.100 0.104 75,171,049 0.1013 -1.90%
1997-08-27 0 1.050 1.050 1.060 1.030 1.070 7,210,000 7,579,240 1.0512 0.102 0.102 0.103 0.100 0.104 73,960,598 0.1025 0.96%
1997-08-26 0 1.040 1.030 1.040 1.020 1.080 11,598,000 12,091,220 1.0425 0.101 0.100 0.101 0.099 0.105 118,972,957 0.1016 0.97%
1997-08-25 0 1.030 1.020 1.030 1.010 1.040 6,750,000 6,939,120 1.0280 0.100 0.099 0.100 0.098 0.101 69,241,892 0.1002 0.00%
1997-08-22 0 1.030 1.020 1.030 1.000 1.040 5,698,000 5,809,760 1.0196 0.100 0.099 0.100 0.097 0.101 58,450,415 0.0994 0.98%
1997-08-21 0 1.020 1.020 1.030 1.010 1.050 6,030,000 6,243,220 1.0354 0.099 0.099 0.100 0.098 0.102 61,856,090 0.1009 -1.92%
1997-08-20 0 1.040 1.040 1.050 1.020 1.050 5,828,000 6,067,680 1.0411 0.101 0.101 0.102 0.099 0.102 59,783,962 0.1015 4.00%
1997-08-19 0 1.000 1.000 1.010 0.990 1.080 17,570,000 17,960,180 1.0222 0.097 0.097 0.098 0.097 0.105 180,234,080 0.0996 -7.41%
1997-08-15 0 1.080 1.080 1.090 1.080 1.180 17,284,000 19,367,180 1.1205 0.105 0.105 0.106 0.105 0.115 177,300,275 0.1092 -6.09%
1997-08-14 0 1.150 1.150 1.160 1.030 1.180 44,260,000 49,888,100 1.1272 0.112 0.112 0.113 0.100 0.115 454,021,648 0.1099 10.58%
1997-08-13 0 1.040 1.030 1.040 1.010 1.040 9,072,287 9,245,033 1.0190 0.101 0.100 0.101 0.098 0.101 93,064,046 0.0993 0.97%
1997-08-12 0 1.030 1.020 1.030 1.020 1.060 6,752,000 6,976,620 1.0333 0.100 0.099 0.100 0.099 0.103 69,262,408 0.1007 -0.96%
1997-08-11 0 1.040 1.030 1.040 1.020 1.060 7,070,000 7,312,280 1.0343 0.101 0.100 0.101 0.099 0.103 72,524,470 0.1008 0.00%
1997-08-08 0 1.040 1.050 1.060 1.030 1.080 11,806,000 12,406,320 1.0508 0.101 0.102 0.103 0.100 0.105 121,106,633 0.1024 0.00%
1997-08-07 0 1.040 1.030 1.040 1.030 1.070 11,930,000 12,510,860 1.0487 0.101 0.100 0.101 0.100 0.104 122,378,632 0.1022 -1.89%
1997-08-06 0 1.060 1.060 1.070 1.060 1.110 9,796,000 10,501,200 1.0720 0.103 0.103 0.104 0.103 0.108 100,487,936 0.1045 -2.75%
1997-08-05 0 1.090 1.090 1.100 1.060 1.150 12,676,000 13,943,400 1.1000 0.106 0.106 0.107 0.103 0.112 130,031,144 0.1072 -1.80%
1997-08-04 0 1.110 1.110 1.120 1.050 1.130 27,828,000 30,872,260 1.1094 0.108 0.108 0.109 0.102 0.110 285,461,239 0.1081 5.71%
1997-08-01 0 1.050 1.050 1.060 1.020 1.090 12,702,000 13,365,240 1.0522 0.102 0.102 0.103 0.099 0.106 130,297,853 0.1026 0.96%
1997-07-31 0 1.040 1.030 1.040 1.000 1.070 24,422,000 25,205,220 1.0321 0.101 0.100 0.101 0.097 0.104 250,522,293 0.1006 -1.89%
1997-07-30 0 1.060 1.050 1.060 1.030 1.130 40,002,000 42,781,680 1.0695 0.103 0.102 0.103 0.100 0.110 410,342,837 0.1043 -7.02%
1997-07-29 0 1.140 1.140 1.150 1.000 1.400 139,320,000 163,051,200 1.1703 0.111 0.111 0.112 0.097 0.136 1,429,152,644 0.1141 -30.91%
1997-07-28 1 1.650 - - - - 0 0 - 0.161 - - - - 0 - 0.00%
1997-07-25 0 1.650 1.640 1.650 1.640 1.690 3,526,000 5,839,680 1.6562 0.161 0.160 0.161 0.160 0.165 36,169,913 0.1615 -0.60%
1997-07-24 0 1.660 1.640 1.660 1.610 1.690 5,546,000 9,114,840 1.6435 0.162 0.160 0.162 0.157 0.165 56,891,190 0.1602 0.00%
1997-07-23 0 1.660 1.660 1.680 1.660 1.680 1,514,000 2,531,500 1.6721 0.162 0.162 0.164 0.162 0.164 15,530,700 0.1630 -0.60%
1997-07-22 0 1.670 1.670 1.690 1.670 1.700 1,426,000 2,401,100 1.6838 0.163 0.163 0.165 0.163 0.166 14,627,991 0.1641 -1.18%
1997-07-21 0 1.690 1.690 1.700 1.690 1.720 2,472,000 4,223,840 1.7087 0.165 0.165 0.166 0.165 0.168 25,357,919 0.1666 -1.17%
1997-07-18 0 1.710 1.690 1.710 1.680 1.720 2,712,000 4,610,920 1.7002 0.167 0.165 0.167 0.164 0.168 27,819,853 0.1657 1.18%
1997-07-17 0 1.690 1.670 1.690 1.670 1.700 3,732,234 6,297,464 1.6873 0.165 0.163 0.165 0.163 0.166 38,285,473 0.1645 0.00%
1997-07-16 0 1.690 1.680 1.690 1.680 1.770 6,548,000 11,233,700 1.7156 0.165 0.164 0.165 0.164 0.173 67,169,764 0.1672 -3.43%
1997-07-15 0 1.750 1.740 1.750 1.680 1.770 8,562,105 14,751,732 1.7229 0.171 0.170 0.171 0.164 0.173 87,830,570 0.1680 3.55%
1997-07-14 0 1.690 1.680 1.690 1.680 1.740 18,128,000 30,892,540 1.7041 0.165 0.164 0.165 0.164 0.170 185,958,076 0.1661 1.81%
1997-07-11 0 1.660 1.650 1.660 1.590 1.680 7,622,000 12,500,880 1.6401 0.162 0.161 0.162 0.155 0.164 78,186,918 0.1599 4.40%
1997-07-10 0 1.590 1.580 1.590 1.510 1.610 2,692,000 4,252,220 1.5796 0.155 0.154 0.155 0.147 0.157 27,614,692 0.1540 3.25%
1997-07-09 0 1.540 1.530 1.560 1.530 1.660 5,168,340 8,217,510 1.5900 0.150 0.149 0.152 0.149 0.162 53,017,132 0.1550 -5.52%
1997-07-08 0 1.630 1.620 1.630 1.620 1.700 14,144,034 23,414,913 1.6555 0.159 0.158 0.159 0.158 0.166 145,090,322 0.1614 1.24%
1997-07-07 0 1.610 1.590 1.610 1.490 1.610 12,698,000 20,044,740 1.5786 0.157 0.155 0.157 0.145 0.157 130,256,821 0.1539 9.52%
1997-07-04 0 1.470 1.460 1.470 1.450 1.490 2,490,000 3,652,300 1.4668 0.143 0.142 0.143 0.141 0.145 25,542,564 0.1430 0.00%
1997-07-03 0 1.470 1.470 1.480 1.470 1.500 2,256,000 3,347,440 1.4838 0.143 0.143 0.144 0.143 0.146 23,142,179 0.1446 -2.00%
1997-06-27 0 1.500 1.490 1.500 1.470 1.510 4,240,000 6,330,240 1.4930 0.146 0.145 0.146 0.143 0.147 43,494,166 0.1455 0.67%
1997-06-26 0 1.490 1.490 1.500 1.480 1.520 3,060,000 4,600,040 1.5033 0.145 0.145 0.146 0.144 0.148 31,389,658 0.1465 0.00%
1997-06-25 0 1.490 1.480 1.490 1.480 1.560 4,312,000 6,482,900 1.5035 0.145 0.144 0.145 0.144 0.152 44,232,746 0.1466 -1.97%
1997-06-24 0 1.520 1.520 1.530 1.510 1.540 2,500,000 3,834,120 1.5336 0.148 0.148 0.149 0.147 0.150 25,645,145 0.1495 0.66%
1997-06-23 0 1.510 1.510 1.550 1.490 1.640 3,196,000 4,967,220 1.5542 0.147 0.147 0.151 0.145 0.160 32,784,753 0.1515 -7.36%
1997-06-20 0 1.630 1.630 1.650 1.480 1.650 6,762,000 10,506,240 1.5537 0.159 0.159 0.161 0.144 0.161 69,364,988 0.1515 10.14%
1997-06-19 0 1.480 1.470 1.480 1.470 1.520 6,442,000 9,583,740 1.4877 0.144 0.143 0.144 0.143 0.148 66,082,410 0.1450 -1.99%
1997-06-18 0 1.510 1.500 1.510 1.500 1.520 2,512,000 3,772,500 1.5018 0.147 0.146 0.147 0.146 0.148 25,768,242 0.1464 -0.66%
1997-06-17 0 1.520 1.510 1.520 1.500 1.540 4,354,000 6,593,020 1.5142 0.148 0.147 0.148 0.146 0.150 44,663,585 0.1476 0.66%
1997-06-16 0 1.510 1.510 1.520 1.490 1.570 3,894,000 5,901,280 1.5155 0.147 0.147 0.148 0.145 0.153 39,944,878 0.1477 0.67%
1997-06-13 0 1.500 1.490 1.500 1.490 1.520 4,322,000 6,495,260 1.5028 0.146 0.145 0.146 0.145 0.148 44,335,327 0.1465 0.67%
1997-06-12 0 1.490 1.490 1.500 1.480 1.580 3,470,000 5,350,580 1.5420 0.145 0.145 0.146 0.144 0.154 35,595,461 0.1503 -5.70%
1997-06-11 0 1.580 1.570 1.580 1.560 1.600 1,688,000 2,661,540 1.5767 0.154 0.153 0.154 0.152 0.156 17,315,602 0.1537 0.00%
1997-06-10 0 1.580 1.580 1.590 1.580 1.660 4,696,000 7,544,980 1.6067 0.154 0.154 0.155 0.154 0.162 48,171,840 0.1566 -1.25%
1997-06-06 0 1.600 1.600 1.610 1.590 1.670 4,785,000 7,724,070 1.6142 0.156 0.156 0.157 0.155 0.163 49,084,808 0.1574 1.27%
1997-06-05 0 1.580 1.580 1.590 1.580 1.610 4,414,000 7,046,120 1.5963 0.154 0.154 0.155 0.154 0.157 45,279,068 0.1556 -1.25%
1997-06-04 0 1.600 1.590 1.600 1.580 1.630 4,438,000 7,106,540 1.6013 0.156 0.155 0.156 0.154 0.159 45,525,262 0.1561 0.00%
1997-06-03 0 1.600 1.590 1.600 1.570 1.630 6,196,000 9,974,720 1.6099 0.156 0.155 0.156 0.153 0.159 63,558,928 0.1569 0.00%
1997-06-02 0 1.600 1.590 1.600 1.580 1.670 4,578,000 7,372,680 1.6105 0.156 0.155 0.156 0.154 0.163 46,961,390 0.1570 -1.84%
1997-05-30 0 1.630 1.630 1.650 1.630 1.700 3,562,000 5,946,280 1.6694 0.159 0.159 0.161 0.159 0.166 36,539,203 0.1627 -1.21%
1997-05-29 0 1.650 1.650 1.670 1.620 1.680 7,650,000 12,638,360 1.6521 0.161 0.161 0.163 0.158 0.164 78,474,144 0.1611 -2.94%
1997-05-28 0 1.700 1.690 1.700 1.690 1.770 9,848,000 17,028,800 1.7292 0.166 0.165 0.166 0.165 0.173 101,021,355 0.1686 -3.41%
1997-05-27 0 1.760 1.760 1.770 1.760 1.870 12,822,000 22,999,820 1.7938 0.172 0.172 0.173 0.172 0.182 131,528,820 0.1749 -3.83%
1997-05-26 0 1.830 1.830 1.840 1.770 1.870 28,400,000 51,502,440 1.8135 0.178 0.178 0.179 0.173 0.182 291,328,848 0.1768 5.17%
1997-05-23 0 1.740 1.740 1.750 1.580 1.760 18,464,000 31,016,220 1.6798 0.170 0.170 0.171 0.154 0.172 189,404,783 0.1638 10.13%
1997-05-22 0 1.580 1.550 1.580 1.540 1.590 2,652,000 4,140,820 1.5614 0.154 0.151 0.154 0.150 0.155 27,204,370 0.1522 2.60%
1997-05-21 0 1.540 - 1.540 1.540 1.620 3,801,000 5,967,460 1.5700 0.150 - 0.150 0.150 0.158 38,990,879 0.1530 -4.35%
1997-05-20 0 1.610 1.600 1.610 1.550 1.620 4,984,000 7,958,680 1.5968 0.157 0.156 0.157 0.151 0.158 51,126,161 0.1557 2.55%
1997-05-19 0 1.570 1.560 1.570 1.560 1.580 1,566,000 2,460,820 1.5714 0.153 0.152 0.153 0.152 0.154 16,064,119 0.1532 -0.63%
1997-05-16 0 1.580 1.570 1.580 1.570 1.600 4,095,000 6,499,260 1.5871 0.154 0.153 0.154 0.153 0.156 42,006,748 0.1547 0.64%
1997-05-15 0 1.570 1.570 1.580 1.570 1.660 7,173,000 11,475,290 1.5998 0.153 0.153 0.154 0.153 0.162 73,581,050 0.1560 -3.09%
1997-05-14 0 1.620 1.610 1.620 1.590 1.640 7,796,000 12,584,520 1.6142 0.158 0.157 0.158 0.155 0.160 79,971,820 0.1574 1.89%
1997-05-13 0 1.590 1.590 1.600 1.590 1.620 3,902,000 6,241,060 1.5995 0.155 0.155 0.156 0.155 0.158 40,026,942 0.1559 0.00%
1997-05-12 0 1.590 1.580 1.590 1.590 1.640 2,054,000 3,285,180 1.5994 0.155 0.154 0.155 0.155 0.160 21,070,051 0.1559 -0.62%
1997-05-09 0 1.600 1.600 1.620 1.580 1.660 5,102,000 8,228,400 1.6128 0.156 0.156 0.158 0.154 0.162 52,336,612 0.1572 1.27%
1997-05-08 0 1.580 1.580 1.590 1.570 1.600 2,022,000 3,206,760 1.5859 0.154 0.154 0.155 0.153 0.156 20,741,793 0.1546 -1.25%
1997-05-07 0 1.600 1.600 1.610 1.580 1.630 3,264,000 5,248,820 1.6081 0.156 0.156 0.157 0.154 0.159 33,482,301 0.1568 0.00%
1997-05-06 0 1.600 1.600 1.610 1.590 1.660 3,314,000 5,312,988 1.6032 0.156 0.156 0.157 0.155 0.162 33,995,204 0.1563 -0.62%
1997-05-05 0 1.610 1.610 1.620 1.560 1.690 7,952,000 12,968,080 1.6308 0.157 0.157 0.158 0.152 0.165 81,572,077 0.1590 3.21%
1997-05-02 0 1.560 1.560 1.570 1.550 1.590 4,280,000 6,691,420 1.5634 0.152 0.152 0.153 0.151 0.155 43,904,488 0.1524 1.30%
1997-05-01 0 1.540 1.530 1.550 1.530 1.580 3,028,000 4,686,560 1.5477 0.150 0.149 0.151 0.149 0.154 31,061,400 0.1509 0.00%
1997-04-30 0 1.540 1.540 1.550 1.440 1.580 4,789,000 7,250,800 1.5141 0.150 0.150 0.151 0.140 0.154 49,125,840 0.1476 6.21%
1997-04-29 0 1.450 1.450 1.470 1.450 1.480 4,142,000 6,047,700 1.4601 0.141 0.141 0.143 0.141 0.144 42,488,876 0.1423 -1.36%
1997-04-28 0 1.470 1.470 1.490 1.470 1.520 3,082,000 4,586,660 1.4882 0.143 0.143 0.145 0.143 0.148 31,615,335 0.1451 -2.65%
1997-04-25 0 1.510 1.510 1.520 1.500 1.530 2,400,000 3,638,820 1.5162 0.147 0.147 0.148 0.146 0.149 24,619,339 0.1478 -1.95%
1997-04-24 0 1.540 1.540 1.550 1.530 1.570 2,192,000 3,388,320 1.5458 0.150 0.150 0.151 0.149 0.153 22,485,663 0.1507 -0.65%
1997-04-23 0 1.550 1.550 1.560 1.550 1.580 1,062,000 1,660,440 1.5635 0.151 0.151 0.152 0.151 0.154 10,894,058 0.1524 1.31%
1997-04-22 0 1.530 1.530 1.540 1.520 1.560 2,593,000 4,000,250 1.5427 0.149 0.149 0.150 0.148 0.152 26,599,144 0.1504 -3.16%
1997-04-21 0 1.580 1.560 1.600 1.580 1.630 1,244,000 2,000,820 1.6084 0.154 0.152 0.156 0.154 0.159 12,761,024 0.1568 -1.25%
1997-04-18 0 1.600 1.600 1.610 1.590 1.650 1,456,000 2,362,240 1.6224 0.156 0.156 0.157 0.155 0.161 14,935,732 0.1582 -0.62%
1997-04-17 0 1.610 1.600 1.610 1.560 1.630 3,016,000 4,830,800 1.6017 0.157 0.156 0.157 0.152 0.159 30,938,303 0.1561 2.55%
1997-04-16 0 1.570 1.560 1.570 1.550 1.610 1,360,000 2,151,640 1.5821 0.153 0.152 0.153 0.151 0.157 13,950,959 0.1542 -1.87%
1997-04-15 0 1.600 1.590 1.600 1.590 1.630 2,458,000 3,935,460 1.6011 0.156 0.155 0.156 0.155 0.159 25,214,307 0.1561 0.00%
1997-04-14 0 1.600 1.600 1.620 1.580 1.630 1,386,000 2,227,740 1.6073 0.156 0.156 0.158 0.154 0.159 14,217,668 0.1567 -3.61%
1997-04-11 0 1.660 1.650 1.660 1.640 1.680 3,214,000 5,342,540 1.6623 0.162 0.161 0.162 0.160 0.164 32,969,398 0.1620 2.47%
1997-04-10 0 1.620 1.620 1.630 1.600 1.670 6,130,000 9,961,760 1.6251 0.158 0.158 0.159 0.156 0.163 62,881,896 0.1584 -2.99%
1997-04-09 0 1.670 1.670 1.680 1.660 1.740 11,440,000 19,469,260 1.7019 0.163 0.163 0.164 0.162 0.170 117,352,184 0.1659 0.00%
1997-04-08 0 1.670 1.660 1.700 1.660 1.740 27,621,000 47,005,030 1.7018 0.163 0.162 0.166 0.162 0.170 283,337,821 0.1659 -1.18%
1997-04-07 0 1.690 1.690 1.700 1.480 1.690 26,082,500 41,468,160 1.5899 0.165 0.165 0.166 0.144 0.165 267,555,798 0.1550 14.19%
1997-04-04 0 1.480 1.480 1.490 1.340 1.490 14,993,000 21,215,650 1.4150 0.144 0.144 0.145 0.131 0.145 153,799,064 0.1379 10.45%
1997-04-03 0 1.340 1.340 1.350 1.330 1.420 11,747,000 16,116,950 1.3720 0.131 0.131 0.132 0.130 0.138 120,501,408 0.1337 -4.29%
1997-04-02 0 1.400 1.400 1.410 1.400 1.470 13,956,000 20,049,860 1.4366 0.136 0.136 0.137 0.136 0.143 143,161,458 0.1401 0.72%
1997-04-01 0 1.390 1.390 1.400 1.350 1.510 8,104,000 11,380,400 1.4043 0.136 0.136 0.136 0.132 0.147 83,131,302 0.1369 -10.32%
1997-03-27 0 1.550 1.550 1.560 1.490 1.700 23,006,000 35,859,320 1.5587 0.151 0.151 0.152 0.145 0.166 235,996,883 0.1519 -8.28%
1997-03-26 0 1.690 1.680 1.700 1.670 1.800 6,834,000 11,682,140 1.7094 0.165 0.164 0.166 0.163 0.175 70,103,569 0.1666 -6.11%
1997-03-25 0 1.800 1.800 1.830 1.800 1.840 992,000 1,805,460 1.8200 0.175 0.175 0.178 0.175 0.179 10,175,994 0.1774 -1.10%
1997-03-24 0 1.820 1.810 1.820 1.780 1.870 2,171,000 3,983,580 1.8349 0.177 0.176 0.177 0.174 0.182 22,270,244 0.1789 1.68%
1997-03-21 0 1.790 1.790 1.830 1.780 1.850 1,976,000 3,574,020 1.8087 0.174 0.174 0.178 0.174 0.180 20,269,923 0.1763 -5.79%
1997-03-20 0 1.900 1.870 1.900 1.840 1.930 732,000 1,385,720 1.8931 0.185 0.182 0.185 0.179 0.188 7,508,898 0.1845 -0.52%
1997-03-19 0 1.910 1.910 1.930 1.910 1.940 602,000 1,157,820 1.9233 0.186 0.186 0.188 0.186 0.189 6,175,351 0.1875 -1.55%
1997-03-18 0 1.940 1.930 1.940 1.920 1.980 1,016,000 1,981,980 1.9508 0.189 0.188 0.189 0.187 0.193 10,422,187 0.1902 -1.52%
1997-03-17 0 1.970 1.960 1.970 1.970 2.000 758,000 1,497,160 1.9751 0.192 0.191 0.192 0.192 0.195 7,775,608 0.1925 0.00%
1997-03-14 0 1.970 1.970 1.990 1.950 2.000 1,066,000 2,127,080 1.9954 0.192 0.192 0.194 0.190 0.195 10,935,090 0.1945 -1.50%
1997-03-13 0 2.000 1.990 2.000 1.990 2.050 2,024,000 4,077,180 2.0144 0.195 0.194 0.195 0.194 0.200 20,762,309 0.1964 -2.44%
1997-03-12 0 2.050 2.025 2.050 2.025 2.100 2,318,000 4,766,000 2.0561 0.200 0.197 0.200 0.197 0.205 23,778,179 0.2004 1.23%
1997-03-11 0 2.025 2.025 2.050 1.960 2.150 6,541,200 13,563,342 2.0735 0.197 0.197 0.200 0.191 0.210 67,100,009 0.2021 3.32%
1997-03-10 0 1.960 1.980 1.990 1.950 2.000 2,874,000 5,647,700 1.9651 0.191 0.193 0.194 0.190 0.195 29,481,659 0.1916 -1.01%
1997-03-07 0 1.980 1.980 1.990 1.970 1.990 1,858,000 3,682,760 1.9821 0.193 0.193 0.194 0.192 0.194 19,059,472 0.1932 -0.50%
1997-03-06 0 1.990 1.990 2.000 1.990 2.025 2,156,000 4,299,550 1.9942 0.194 0.194 0.195 0.194 0.197 22,116,373 0.1944 -0.50%
1997-03-05 0 2.000 2.000 2.025 1.990 2.025 1,382,000 2,770,550 2.0047 0.195 0.195 0.197 0.194 0.197 14,176,636 0.1954 0.00%
1997-03-04 0 2.000 2.000 2.025 1.990 2.050 1,268,000 2,535,660 1.9997 0.195 0.195 0.197 0.194 0.200 13,007,218 0.1949 -1.23%
1997-03-03 0 2.025 2.000 2.025 2.000 2.025 1,774,000 3,566,400 2.0104 0.197 0.195 0.197 0.195 0.197 18,197,795 0.1960 0.00%
1997-02-28 0 2.025 2.025 2.050 2.000 2.075 1,453,000 2,966,350 2.0415 0.197 0.197 0.200 0.195 0.202 14,904,958 0.1990 -3.57%
1997-02-27 0 2.100 2.075 2.100 2.000 2.100 2,594,000 5,278,482 2.0349 0.205 0.202 0.205 0.195 0.205 26,609,403 0.1984 3.70%
1997-02-26 0 2.025 2.025 2.050 2.025 2.150 1,608,000 3,323,850 2.0671 0.197 0.197 0.200 0.197 0.210 16,494,957 0.2015 -5.81%
1997-02-25 0 2.150 2.125 2.150 2.125 2.200 2,858,000 6,157,700 2.1545 0.210 0.207 0.210 0.207 0.214 29,317,530 0.2100 -1.15%
1997-02-24 0 2.175 2.150 2.175 2.000 2.175 3,670,000 7,869,650 2.1443 0.212 0.210 0.212 0.195 0.212 37,647,073 0.2090 6.10%
1997-02-21 0 2.050 2.025 2.050 1.940 2.075 2,174,000 4,388,740 2.0187 0.200 0.197 0.200 0.189 0.202 22,301,018 0.1968 5.67%
1997-02-20 0 1.940 1.930 1.950 1.870 1.940 3,000,000 5,697,340 1.8991 0.189 0.188 0.190 0.182 0.189 30,774,174 0.1851 2.11%
1997-02-19 0 1.900 1.900 1.910 1.860 1.920 3,404,000 6,411,040 1.8834 0.185 0.185 0.186 0.181 0.187 34,918,430 0.1836 -1.04%
1997-02-18 0 1.920 1.900 1.920 1.820 1.990 3,380,000 6,383,400 1.8886 0.187 0.185 0.187 0.177 0.194 34,672,236 0.1841 -3.03%
1997-02-17 0 1.980 1.980 2.000 1.980 2.000 1,354,000 2,702,820 1.9962 0.193 0.193 0.195 0.193 0.195 13,889,411 0.1946 -1.00%
1997-02-14 0 2.000 1.980 2.000 1.950 2.050 3,384,000 6,746,170 1.9935 0.195 0.193 0.195 0.190 0.200 34,713,268 0.1943 -1.23%
1997-02-13 0 2.025 2.025 2.125 2.000 2.200 3,114,000 6,603,450 2.1206 0.197 0.197 0.207 0.195 0.214 31,943,593 0.2067 -6.90%
1997-02-12 0 2.175 2.175 2.200 2.175 2.200 932,000 2,036,250 2.1848 0.212 0.212 0.214 0.212 0.214 9,560,510 0.2130 -1.14%
1997-02-11 0 2.200 2.200 2.225 2.200 2.275 576,000 1,292,500 2.2439 0.214 0.214 0.217 0.214 0.222 5,908,641 0.2187 -1.12%
1997-02-10 0 2.225 2.225 2.250 2.150 2.275 913,000 2,025,650 2.2187 0.217 0.217 0.219 0.210 0.222 9,365,607 0.2163 1.14%
1997-02-05 0 2.200 2.200 2.225 2.175 2.250 706,000 1,560,600 2.2105 0.214 0.214 0.217 0.212 0.219 7,242,189 0.2155 1.15%
1997-02-04 0 2.175 2.175 2.200 2.150 2.225 1,137,000 2,498,150 2.1971 0.212 0.212 0.214 0.210 0.217 11,663,412 0.2142 -1.14%
1997-02-03 0 2.200 2.200 2.225 2.200 2.300 1,283,000 2,886,960 2.2502 0.214 0.214 0.217 0.214 0.224 13,161,088 0.2194 -3.30%
1997-01-31 0 2.275 2.275 2.300 2.250 2.400 6,820,000 15,788,750 2.3151 0.222 0.222 0.224 0.219 0.234 69,959,956 0.2257 -1.09%
1997-01-30 0 2.300 2.275 2.300 2.125 2.300 5,492,000 12,197,800 2.2210 0.224 0.222 0.224 0.207 0.224 56,337,255 0.2165 8.24%
1997-01-29 0 2.125 2.100 2.125 2.075 2.175 2,992,000 6,355,050 2.1240 0.207 0.205 0.207 0.202 0.212 30,692,110 0.2071 -2.30%
1997-01-28 0 2.175 2.150 2.175 2.150 2.250 1,874,000 4,103,350 2.1896 0.212 0.210 0.212 0.210 0.219 19,223,601 0.2135 -2.25%
1997-01-27 0 2.225 2.225 2.250 2.225 2.325 1,518,000 3,440,050 2.2662 0.217 0.217 0.219 0.217 0.227 15,571,732 0.2209 -0.22%
1997-01-24 0 2.300 2.275 2.300 2.275 2.325 2,452,000 5,640,100 2.3002 0.217 0.215 0.217 0.215 0.220 25,942,307 0.2174 0.00%
1997-01-23 0 2.300 2.275 2.300 2.275 2.375 3,270,000 7,652,800 2.3403 0.217 0.215 0.217 0.215 0.224 34,596,796 0.2212 -2.13%
1997-01-22 0 2.350 2.325 2.350 2.250 2.400 9,208,000 21,549,550 2.3403 0.222 0.220 0.222 0.213 0.227 97,421,191 0.2212 5.62%
1997-01-21 0 2.225 2.200 2.225 2.200 2.300 6,524,000 14,613,800 2.2400 0.210 0.208 0.210 0.208 0.217 69,024,310 0.2117 -3.26%
1997-01-20 0 2.300 2.275 2.300 2.275 2.425 5,314,000 12,391,400 2.3318 0.217 0.215 0.217 0.215 0.229 56,222,438 0.2204 -3.16%
1997-01-17 0 2.375 2.350 2.375 2.350 2.450 3,794,000 9,114,200 2.4023 0.224 0.222 0.224 0.222 0.232 40,140,747 0.2271 0.00%
1997-01-16 0 2.375 2.375 2.425 2.350 2.475 6,364,000 15,372,960 2.4156 0.224 0.224 0.229 0.222 0.234 67,331,501 0.2283 -4.04%
1997-01-15 0 2.475 2.450 2.475 2.450 2.500 3,660,000 9,064,550 2.4767 0.234 0.232 0.234 0.232 0.236 38,723,019 0.2341 1.02%
1997-01-14 0 2.450 2.425 2.450 2.400 2.525 5,158,000 12,630,850 2.4488 0.232 0.229 0.232 0.227 0.239 54,571,949 0.2315 -2.97%
1997-01-13 0 2.525 2.500 2.525 2.500 2.625 3,270,000 8,456,400 2.5861 0.239 0.236 0.239 0.236 0.248 34,596,796 0.2444 -1.94%
1997-01-10 0 2.575 2.575 2.600 2.575 2.625 1,830,000 4,758,500 2.6003 0.243 0.243 0.246 0.243 0.248 19,361,510 0.2458 0.98%
1997-01-09 0 2.550 2.550 2.575 2.550 2.650 3,544,000 9,181,600 2.5907 0.241 0.241 0.243 0.241 0.250 37,495,732 0.2449 -3.77%
1997-01-08 0 2.650 2.625 2.650 2.625 2.725 4,220,000 11,232,200 2.6617 0.250 0.248 0.250 0.248 0.258 44,647,853 0.2516 0.95%
1997-01-07 0 2.625 2.600 2.625 2.575 2.675 3,136,000 8,204,250 2.6162 0.248 0.246 0.248 0.243 0.253 33,179,068 0.2473 -0.94%
1997-01-06 0 2.650 2.650 2.675 2.625 2.750 3,848,000 10,372,150 2.6955 0.250 0.250 0.253 0.248 0.260 40,712,070 0.2548 -0.93%
1997-01-03 0 2.675 2.650 2.675 2.600 2.700 5,854,000 15,609,800 2.6665 0.253 0.250 0.253 0.246 0.255 61,935,670 0.2520 4.90%
1997-01-02 0 2.550 2.550 2.575 2.400 2.600 2,978,000 7,512,450 2.5226 0.241 0.241 0.243 0.227 0.246 31,507,418 0.2384 3.03%
1996-12-31 0 2.475 2.475 2.500 2.350 2.500 2,198,000 5,324,150 2.4223 0.234 0.234 0.236 0.222 0.236 23,254,972 0.2289 4.21%
1996-12-30 0 2.375 2.350 2.375 2.350 2.425 1,500,000 3,565,000 2.3767 0.224 0.222 0.224 0.222 0.229 15,870,090 0.2246 -2.06%
1996-12-27 0 2.425 2.400 2.425 2.375 2.425 410,000 978,200 2.3859 0.229 0.227 0.229 0.224 0.229 4,337,825 0.2255 2.11%
1996-12-24 0 2.375 2.375 2.400 2.375 2.400 380,000 911,250 2.3980 0.224 0.224 0.227 0.224 0.227 4,020,423 0.2267 -2.06%
1996-12-23 0 2.425 2.400 2.425 2.400 2.450 1,434,000 3,477,425 2.4250 0.229 0.227 0.229 0.227 0.232 15,171,806 0.2292 0.00%
1996-12-20 0 2.425 2.400 2.425 2.375 2.425 1,322,000 3,171,650 2.3991 0.229 0.227 0.229 0.224 0.229 13,986,839 0.2268 3.19%
1996-12-19 0 2.350 2.350 2.375 2.350 2.525 2,512,000 6,191,200 2.4646 0.222 0.222 0.224 0.222 0.239 26,577,110 0.2330 -4.08%
1996-12-18 0 2.450 2.450 2.475 2.325 2.450 3,694,000 8,856,500 2.3975 0.232 0.232 0.234 0.220 0.232 39,082,741 0.2266 5.38%
1996-12-17 0 2.325 2.300 2.325 2.150 2.325 3,932,000 8,904,650 2.2647 0.220 0.217 0.220 0.203 0.220 41,600,795 0.2140 6.90%
1996-12-16 0 2.175 2.150 2.200 2.125 2.275 4,996,000 10,996,650 2.2011 0.206 0.203 0.208 0.201 0.215 52,857,979 0.2080 -4.40%
1996-12-13 0 2.275 2.250 2.275 2.250 2.350 3,498,000 8,054,600 2.3026 0.215 0.213 0.215 0.213 0.222 37,009,049 0.2176 -6.19%
1996-12-12 0 2.425 2.400 2.425 2.375 2.425 1,280,000 3,095,100 2.4180 0.229 0.227 0.229 0.224 0.229 13,542,477 0.2285 0.00%
1996-12-11 0 2.425 2.425 2.450 2.425 2.525 4,606,000 11,395,450 2.4740 0.229 0.229 0.232 0.229 0.239 48,731,756 0.2338 0.00%
1996-12-10 0 2.425 2.425 2.450 2.400 2.500 2,914,000 7,144,050 2.4516 0.229 0.229 0.232 0.227 0.236 30,830,294 0.2317 1.04%
1996-12-09 0 2.400 2.375 2.400 2.375 2.450 2,002,000 4,810,300 2.4027 0.227 0.224 0.227 0.224 0.232 21,181,280 0.2271 -1.03%
1996-12-06 0 2.425 2.400 2.450 2.400 2.550 6,110,000 14,931,450 2.4438 0.229 0.227 0.232 0.227 0.241 64,644,166 0.2310 -4.90%
1996-12-05 0 2.550 2.525 2.550 2.525 2.575 2,000,000 5,076,900 2.5385 0.241 0.239 0.241 0.239 0.243 21,160,120 0.2399 0.00%
1996-12-04 0 2.550 2.550 2.575 2.550 2.600 4,342,000 11,181,350 2.5752 0.241 0.241 0.243 0.241 0.246 45,938,620 0.2434 -0.97%
1996-12-03 0 2.575 2.550 2.600 2.525 2.625 2,696,000 6,956,800 2.5804 0.243 0.241 0.246 0.239 0.248 28,523,841 0.2439 1.98%
1996-12-02 0 2.525 2.525 2.550 2.525 2.600 2,820,000 7,174,750 2.5442 0.239 0.239 0.241 0.239 0.246 29,835,769 0.2405 -1.94%
1996-11-29 0 2.575 2.550 2.575 2.550 2.625 2,992,000 7,769,850 2.5969 0.243 0.241 0.243 0.241 0.248 31,655,539 0.2454 -1.90%
1996-11-28 0 2.625 2.625 2.650 2.600 2.750 1,652,000 4,347,500 2.6317 0.248 0.248 0.250 0.246 0.260 17,478,259 0.2487 -2.78%
1996-11-27 0 2.700 2.675 2.700 2.600 2.725 2,086,000 5,621,950 2.6951 0.255 0.253 0.255 0.246 0.258 22,070,005 0.2547 1.89%
1996-11-26 0 2.650 2.625 2.675 2.625 2.750 2,936,000 7,862,800 2.6781 0.250 0.248 0.253 0.248 0.260 31,063,056 0.2531 -1.85%
1996-11-25 0 2.700 2.700 2.725 2.700 2.775 2,106,000 5,757,600 2.7339 0.255 0.255 0.258 0.255 0.262 22,281,606 0.2584 -0.92%
1996-11-22 0 2.725 2.700 2.725 2.700 2.800 2,296,000 6,288,950 2.7391 0.258 0.255 0.258 0.255 0.265 24,291,817 0.2589 0.93%
1996-11-21 0 2.700 2.700 2.725 2.650 2.850 5,130,000 14,155,900 2.7594 0.255 0.255 0.258 0.250 0.269 54,275,707 0.2608 -3.57%
1996-11-20 0 2.800 2.775 2.800 2.675 2.850 11,406,800 31,846,422 2.7919 0.265 0.262 0.265 0.253 0.269 120,684,627 0.2639 5.66%
1996-11-19 0 2.650 2.625 2.650 2.550 2.700 9,044,000 23,801,334 2.6317 0.250 0.248 0.250 0.241 0.255 95,686,061 0.2487 4.95%
1996-11-18 0 2.525 2.525 2.550 2.525 2.575 1,978,000 5,057,850 2.5571 0.239 0.239 0.241 0.239 0.243 20,927,358 0.2417 -0.98%
1996-11-15 0 2.550 2.550 2.575 2.550 2.575 2,486,000 6,346,350 2.5528 0.241 0.241 0.243 0.241 0.243 26,302,029 0.2413 -0.97%
1996-11-14 0 2.575 2.575 2.600 2.525 2.575 2,210,000 5,662,000 2.5620 0.243 0.243 0.246 0.239 0.243 23,381,932 0.2422 1.98%
1996-11-13 0 2.525 2.500 2.525 2.525 2.575 3,412,000 8,637,300 2.5314 0.239 0.236 0.239 0.239 0.243 36,099,164 0.2393 -1.94%
1996-11-12 0 2.575 2.550 2.575 2.550 2.600 2,420,000 6,223,700 2.5718 0.243 0.241 0.243 0.241 0.246 25,603,745 0.2431 -0.96%
1996-11-11 0 2.600 2.600 2.625 2.575 2.650 1,312,000 3,412,800 2.6012 0.246 0.246 0.248 0.243 0.250 13,881,039 0.2459 -0.95%
1996-11-08 0 2.625 2.600 2.625 2.500 2.650 3,696,000 9,616,400 2.6018 0.248 0.246 0.248 0.236 0.250 39,103,901 0.2459 -1.87%
1996-11-07 0 2.675 2.625 2.675 2.625 2.725 4,190,000 11,173,850 2.6668 0.253 0.248 0.253 0.248 0.258 44,330,451 0.2521 0.00%
1996-11-06 0 2.675 2.650 2.675 2.600 2.725 9,318,000 24,781,500 2.6595 0.253 0.250 0.253 0.246 0.258 98,584,998 0.2514 2.88%
1996-11-05 0 2.600 2.600 2.625 2.575 2.675 3,698,000 9,686,050 2.6193 0.246 0.246 0.248 0.243 0.253 39,125,061 0.2476 -0.95%
1996-11-04 0 2.625 2.600 2.625 2.600 2.625 2,164,000 5,631,850 2.6025 0.248 0.246 0.248 0.246 0.248 22,895,250 0.2460 0.00%
1996-11-01 0 2.625 2.575 2.625 2.575 2.650 2,344,000 6,115,750 2.6091 0.248 0.243 0.248 0.243 0.250 24,799,660 0.2466 0.00%
1996-10-31 0 2.625 2.600 2.625 2.600 2.675 1,794,000 4,737,500 2.6407 0.248 0.246 0.248 0.246 0.253 18,980,627 0.2496 -1.87%
1996-10-30 0 2.675 2.675 2.700 2.600 2.675 5,436,000 14,296,650 2.6300 0.253 0.253 0.255 0.246 0.253 57,513,205 0.2486 0.94%
1996-10-29 0 2.650 2.625 2.675 2.550 2.650 4,230,000 11,011,300 2.6031 0.250 0.248 0.253 0.241 0.250 44,753,653 0.2460 3.92%
1996-10-28 0 2.550 2.525 2.550 2.525 2.575 4,168,000 10,663,050 2.5583 0.241 0.239 0.241 0.239 0.243 44,097,689 0.2418 -1.92%
1996-10-25 0 2.600 2.575 2.600 2.550 2.625 4,926,000 12,769,350 2.5922 0.246 0.243 0.246 0.241 0.248 52,117,375 0.2450 -0.95%
1996-10-24 0 2.625 2.600 2.625 2.600 2.650 2,454,000 6,432,100 2.6211 0.248 0.246 0.248 0.246 0.250 25,963,467 0.2477 -0.94%
1996-10-23 0 2.650 2.625 2.675 2.625 2.675 3,222,000 8,521,500 2.6448 0.250 0.248 0.253 0.248 0.253 34,088,953 0.2500 0.95%
1996-10-22 0 2.625 2.600 2.625 2.600 2.650 3,090,000 8,125,650 2.6297 0.248 0.246 0.248 0.246 0.250 32,692,385 0.2485 0.00%
1996-10-18 0 2.625 2.600 2.625 2.600 2.700 4,596,000 12,144,750 2.6425 0.248 0.246 0.248 0.246 0.255 48,625,955 0.2498 -1.87%
1996-10-17 0 2.675 2.650 2.675 2.575 2.750 12,902,000 34,308,650 2.6592 0.253 0.250 0.253 0.243 0.260 136,503,932 0.2513 3.88%
1996-10-16 0 2.575 2.575 2.600 2.550 2.625 9,918,000 25,692,500 2.5905 0.243 0.243 0.246 0.241 0.248 104,933,034 0.2448 0.00%
1996-10-15 0 2.575 2.575 2.600 2.550 2.600 4,672,000 12,058,000 2.5809 0.243 0.243 0.246 0.241 0.246 49,430,040 0.2439 0.98%
1996-10-14 0 2.550 2.550 2.575 2.550 2.650 9,576,000 24,799,000 2.5897 0.241 0.241 0.243 0.241 0.250 101,314,653 0.2448 -0.97%
1996-10-11 0 2.575 2.575 2.600 2.475 2.575 7,786,000 19,883,100 2.5537 0.243 0.243 0.246 0.234 0.243 82,376,346 0.2414 3.00%
1996-10-10 0 2.500 2.500 2.525 2.475 2.550 8,106,000 20,263,600 2.4998 0.236 0.236 0.239 0.234 0.241 85,761,965 0.2363 0.00%
1996-10-09 0 2.500 2.500 2.525 2.475 2.600 7,394,000 18,721,250 2.5320 0.236 0.236 0.239 0.234 0.246 78,228,963 0.2393 -2.91%
1996-10-08 0 2.575 2.550 2.575 2.450 2.750 75,283,000 189,928,150 2.5229 0.243 0.241 0.243 0.232 0.260 796,498,646 0.2385 -2.83%
1996-10-07 0 2.650 2.650 2.675 2.300 2.675 49,852,000 125,498,700 2.5174 0.250 0.250 0.253 0.217 0.253 527,437,144 0.2379 16.48%
1996-10-04 0 2.275 2.250 2.275 2.225 2.325 14,290,000 32,330,600 2.2625 0.215 0.213 0.215 0.210 0.220 151,189,055 0.2138 4.60%
1996-10-03 0 2.175 2.175 2.200 2.075 2.200 8,896,000 18,785,650 2.1117 0.206 0.206 0.208 0.196 0.208 94,120,212 0.1996 3.57%
1996-10-02 0 2.100 2.075 2.100 2.050 2.100 3,366,000 6,988,350 2.0762 0.198 0.196 0.198 0.194 0.198 35,612,481 0.1962 1.20%
1996-10-01 0 2.075 2.075 2.100 2.075 2.100 3,328,000 6,926,100 2.0812 0.196 0.196 0.198 0.196 0.198 35,210,439 0.1967 0.00%
1996-09-30 0 2.075 2.050 2.075 2.025 2.100 5,348,000 10,953,100 2.0481 0.196 0.194 0.196 0.191 0.198 56,582,160 0.1936 2.47%
1996-09-27 0 2.025 2.000 2.025 1.990 2.025 2,614,000 5,244,940 2.0065 0.191 0.189 0.191 0.188 0.191 27,656,276 0.1896 1.25%
1996-09-26 0 2.000 1.990 2.000 1.980 2.025 3,416,000 6,843,740 2.0034 0.189 0.188 0.189 0.187 0.191 36,141,484 0.1894 0.00%
1996-09-25 0 2.000 2.000 2.025 1.970 2.075 12,292,001 24,804,292 2.0179 0.189 0.189 0.191 0.186 0.196 130,050,106 0.1907 0.00%
1996-09-24 0 2.000 2.000 2.025 2.000 2.050 3,508,000 7,085,800 2.0199 0.189 0.189 0.191 0.189 0.194 37,114,850 0.1909 -2.44%
1996-09-23 0 2.050 2.025 2.050 2.025 2.075 3,520,000 7,180,000 2.0398 0.194 0.191 0.194 0.191 0.196 37,241,811 0.1928 -1.20%
1996-09-20 0 2.075 2.050 2.075 2.075 2.100 2,338,000 4,859,100 2.0783 0.196 0.194 0.196 0.196 0.198 24,736,180 0.1964 0.00%
1996-09-19 0 2.075 2.050 2.075 2.050 2.100 3,206,000 6,655,300 2.0759 0.196 0.194 0.196 0.194 0.198 33,919,672 0.1962 0.00%
1996-09-18 0 2.075 2.050 2.075 2.050 2.100 2,971,600 6,171,418 2.0768 0.196 0.194 0.196 0.194 0.198 31,439,706 0.1963 -1.19%
1996-09-17 0 2.100 2.075 2.100 2.050 2.150 8,587,800 18,056,510 2.1026 0.198 0.196 0.198 0.194 0.203 90,859,438 0.1987 -2.33%
1996-09-16 0 2.150 2.100 2.150 2.125 2.200 8,480,000 18,350,400 2.1640 0.203 0.198 0.203 0.201 0.208 89,718,908 0.2045 1.18%
1996-09-13 0 2.125 2.100 2.125 2.075 2.150 11,620,000 24,680,300 2.1240 0.201 0.198 0.201 0.196 0.203 122,940,295 0.2008 2.41%
1996-09-12 0 2.075 2.050 2.075 1.990 2.075 8,870,000 18,039,250 2.0337 0.196 0.194 0.196 0.188 0.196 93,845,131 0.1922 4.80%
1996-09-11 0 1.980 1.970 1.980 1.930 1.980 5,518,000 10,859,200 1.9680 0.187 0.186 0.187 0.182 0.187 58,380,770 0.1860 2.59%
1996-09-10 0 1.930 1.930 1.940 1.900 1.970 5,760,000 11,196,840 1.9439 0.182 0.182 0.183 0.180 0.186 60,941,145 0.1837 1.58%
1996-09-09 0 1.900 1.900 1.910 1.880 1.910 2,222,000 4,216,940 1.8978 0.180 0.180 0.181 0.178 0.181 23,508,893 0.1794 1.06%
1996-09-06 0 1.880 1.880 1.890 1.860 1.900 3,662,000 6,924,060 1.8908 0.178 0.178 0.179 0.176 0.180 38,744,179 0.1787 -2.34%
1996-09-05 0 2.100 2.075 2.100 2.075 2.125 5,768,000 12,083,850 2.0950 0.182 0.180 0.182 0.180 0.184 66,573,584 0.1815 0.00%
1996-09-04 0 2.100 2.075 2.100 2.075 2.100 6,596,000 13,800,950 2.0923 0.182 0.180 0.182 0.180 0.182 76,130,263 0.1813 2.44%
1996-09-03 0 2.050 2.025 2.050 2.025 2.125 7,428,000 15,348,250 2.0663 0.178 0.175 0.178 0.175 0.184 85,733,110 0.1790 -3.53%
1996-09-02 0 2.125 2.100 2.125 2.100 2.125 7,060,000 14,826,500 2.1001 0.184 0.182 0.184 0.182 0.184 81,485,697 0.1820 1.19%
1996-08-30 0 2.100 2.075 2.100 2.100 2.125 5,346,000 11,283,550 2.1107 0.182 0.180 0.182 0.182 0.184 61,702,909 0.1829 0.00%
1996-08-29 0 2.100 2.100 2.125 2.075 2.125 10,436,000 21,976,550 2.1058 0.182 0.182 0.184 0.180 0.184 120,451,096 0.1825 0.00%
1996-08-28 0 2.100 2.075 2.100 2.075 2.100 5,566,000 11,687,150 2.0997 0.182 0.180 0.182 0.180 0.182 64,242,123 0.1819 0.00%
1996-08-27 0 2.100 2.075 2.100 2.075 2.100 5,756,000 11,989,800 2.0830 0.182 0.180 0.182 0.180 0.182 66,435,081 0.1805 0.00%
1996-08-23 0 2.100 2.075 2.100 2.075 2.100 5,099,000 10,609,580 2.0807 0.182 0.180 0.182 0.180 0.182 58,852,064 0.1803 1.20%
1996-08-22 0 2.075 2.075 2.100 2.075 2.125 5,136,000 10,704,300 2.0842 0.180 0.180 0.182 0.180 0.184 59,279,114 0.1806 -2.35%
1996-08-21 0 2.125 2.100 2.125 2.100 2.150 11,720,000 24,906,900 2.1252 0.184 0.182 0.184 0.182 0.186 135,270,874 0.1841 1.19%
1996-08-20 0 2.100 2.075 2.100 2.025 2.100 20,428,000 42,135,250 2.0626 0.182 0.180 0.182 0.175 0.182 235,777,596 0.1787 5.00%
1996-08-19 0 2.000 2.000 2.025 1.990 2.025 6,312,000 12,698,710 2.0118 0.173 0.173 0.175 0.172 0.175 72,852,368 0.1743 0.00%
1996-08-16 0 2.000 1.990 2.000 1.970 2.075 19,200,000 38,565,720 2.0086 0.173 0.172 0.173 0.171 0.180 221,604,163 0.1740 -1.23%
1996-08-15 0 2.025 2.000 2.025 2.000 2.150 15,636,000 32,272,950 2.0640 0.175 0.173 0.175 0.173 0.186 180,468,890 0.1788 0.00%
1996-08-14 0 2.025 2.000 2.025 2.000 2.025 7,004,000 14,121,900 2.0163 0.175 0.173 0.175 0.173 0.175 80,839,352 0.1747 0.00%
1996-08-13 0 2.025 2.000 2.025 2.000 2.025 8,252,000 16,644,300 2.0170 0.175 0.173 0.175 0.173 0.175 95,243,622 0.1748 0.00%
1996-08-12 0 2.025 2.000 2.025 1.990 2.025 6,934,000 13,886,160 2.0026 0.175 0.173 0.175 0.172 0.175 80,031,420 0.1735 0.00%
1996-08-09 0 2.025 2.000 2.025 2.000 2.075 5,998,000 12,289,100 2.0489 0.175 0.173 0.175 0.173 0.180 69,228,217 0.1775 -1.22%
1996-08-08 0 2.050 2.025 2.050 1.960 2.050 14,158,000 28,502,330 2.0132 0.178 0.175 0.178 0.170 0.178 163,409,986 0.1744 5.13%
1996-08-07 0 1.950 1.950 1.960 1.950 1.980 3,692,000 7,258,400 1.9660 0.169 0.169 0.170 0.169 0.172 42,612,634 0.1703 -1.02%
1996-08-06 0 1.970 1.960 1.970 1.960 1.980 4,684,000 9,224,580 1.9694 0.171 0.170 0.171 0.170 0.172 54,062,182 0.1706 0.00%
1996-08-05 0 1.970 1.960 1.970 1.940 1.990 15,486,000 30,451,060 1.9664 0.171 0.170 0.171 0.168 0.172 178,737,607 0.1704 1.55%
1996-08-02 0 1.940 1.940 1.950 1.880 1.960 9,978,000 19,235,680 1.9278 0.168 0.168 0.169 0.163 0.170 115,164,913 0.1670 2.11%
1996-08-01 0 1.900 1.890 1.900 1.870 1.920 3,218,000 6,099,300 1.8954 0.165 0.164 0.165 0.162 0.166 37,141,781 0.1642 2.15%
1996-07-31 0 1.860 1.860 1.870 1.860 1.880 1,396,000 2,600,500 1.8628 0.161 0.161 0.162 0.161 0.163 16,112,469 0.1614 -0.53%
1996-07-30 0 1.870 1.860 1.870 1.860 1.870 754,000 1,407,080 1.8662 0.162 0.161 0.162 0.161 0.162 8,702,580 0.1617 -1.06%
1996-07-29 0 1.890 1.870 1.890 1.860 1.900 2,492,000 4,702,080 1.8869 0.164 0.162 0.164 0.161 0.165 28,762,374 0.1635 0.53%
1996-07-26 0 1.880 1.870 1.880 1.860 1.900 2,922,000 5,476,480 1.8742 0.163 0.162 0.163 0.161 0.165 33,725,384 0.1624 0.53%
1996-07-25 0 1.870 1.860 1.870 1.830 1.870 9,848,000 18,293,340 1.8576 0.162 0.161 0.162 0.159 0.162 113,664,468 0.1609 2.19%
1996-07-24 0 1.830 1.830 1.840 1.810 1.860 6,619,000 12,126,240 1.8320 0.159 0.159 0.159 0.157 0.161 76,395,727 0.1587 -1.61%
1996-07-23 0 1.860 1.850 1.860 1.830 1.890 6,202,000 11,534,280 1.8598 0.161 0.160 0.161 0.159 0.164 71,582,761 0.1611 -0.53%
1996-07-22 0 1.870 1.870 1.880 1.870 1.930 13,868,000 26,456,020 1.9077 0.162 0.162 0.163 0.162 0.167 160,062,840 0.1653 -2.09%
1996-07-19 0 1.910 1.900 1.910 1.800 1.920 29,334,000 55,143,200 1.8798 0.165 0.165 0.165 0.156 0.166 338,569,610 0.1629 7.30%
1996-07-18 0 1.780 1.780 1.790 1.760 1.790 3,258,000 5,784,340 1.7754 0.154 0.154 0.155 0.152 0.155 37,603,456 0.1538 0.56%
1996-07-17 0 1.770 1.760 1.770 1.770 1.800 4,622,000 8,300,120 1.7958 0.153 0.152 0.153 0.153 0.156 53,346,585 0.1556 0.57%
1996-07-16 0 1.760 1.750 1.770 1.750 1.790 5,444,000 9,589,200 1.7614 0.152 0.152 0.153 0.152 0.155 62,834,014 0.1526 -1.68%
1996-07-15 0 1.790 1.790 1.800 1.790 1.820 5,154,000 9,316,640 1.8077 0.155 0.155 0.156 0.155 0.158 59,486,867 0.1566 -1.10%
1996-07-12 0 1.810 1.800 1.810 1.780 1.820 10,202,000 18,462,520 1.8097 0.157 0.156 0.157 0.154 0.158 117,750,295 0.1568 -0.55%
1996-07-11 0 1.820 1.820 1.830 1.800 1.840 11,580,000 21,092,660 1.8215 0.158 0.158 0.159 0.156 0.159 133,655,011 0.1578 -0.55%
1996-07-10 0 1.830 1.820 1.830 1.810 1.860 28,232,000 51,836,500 1.8361 0.159 0.158 0.159 0.157 0.161 325,850,454 0.1591 -0.54%
1996-07-09 0 1.840 1.830 1.840 1.780 1.860 15,600,000 28,283,200 1.8130 0.159 0.159 0.159 0.154 0.161 180,053,382 0.1571 1.66%
1996-07-08 0 1.810 1.810 1.820 1.720 1.820 9,530,000 16,809,380 1.7638 0.157 0.157 0.158 0.149 0.158 109,994,149 0.1528 1.69%
1996-07-05 0 1.780 1.770 1.780 1.750 1.820 14,540,000 25,854,100 1.7781 0.154 0.153 0.154 0.152 0.158 167,818,986 0.1541 -2.20%
1996-07-04 0 1.820 1.810 1.820 1.760 1.820 62,428,000 108,805,640 1.7429 0.158 0.157 0.158 0.152 0.158 720,536,701 0.1510 3.41%
1996-07-03 0 1.760 1.760 1.770 1.750 1.810 26,318,000 46,845,680 1.7800 0.152 0.152 0.153 0.152 0.157 303,759,289 0.1542 1.15%
1996-07-02 0 1.740 1.740 1.750 1.660 1.750 21,032,000 35,885,940 1.7063 0.151 0.151 0.152 0.144 0.152 242,748,893 0.1478 4.82%
1996-07-01 0 1.660 1.660 1.670 1.630 1.680 2,580,000 4,270,640 1.6553 0.144 0.144 0.145 0.141 0.146 29,778,059 0.1434 0.61%
1996-06-28 0 1.650 1.640 1.650 1.640 1.670 6,580,000 10,885,820 1.6544 0.143 0.142 0.143 0.142 0.145 75,945,593 0.1433 0.00%
1996-06-27 0 1.650 1.640 1.650 1.570 1.660 15,446,000 25,197,820 1.6313 0.143 0.142 0.143 0.136 0.144 178,275,932 0.1413 3.12%
1996-06-26 0 1.600 1.590 1.600 1.570 1.610 3,418,000 5,435,500 1.5903 0.139 0.138 0.139 0.136 0.139 39,450,158 0.1378 0.63%
1996-06-25 0 1.590 1.590 1.600 1.530 1.590 5,430,000 8,400,240 1.5470 0.138 0.138 0.139 0.133 0.138 62,672,427 0.1340 1.92%
1996-06-24 0 1.560 1.550 1.560 1.530 1.570 4,404,000 6,817,580 1.5480 0.135 0.134 0.135 0.133 0.136 50,830,455 0.1341 -0.64%
1996-06-21 0 1.570 1.570 1.580 1.540 1.600 7,754,000 12,096,720 1.5601 0.136 0.136 0.137 0.133 0.139 89,495,764 0.1352 -2.48%
1996-06-19 0 1.610 1.610 1.620 1.610 1.640 2,642,000 4,273,220 1.6174 0.139 0.139 0.140 0.139 0.142 30,493,656 0.1401 -1.83%
1996-06-18 0 1.640 1.630 1.650 1.630 1.660 1,378,000 2,264,160 1.6431 0.142 0.141 0.143 0.141 0.144 15,904,715 0.1424 -0.61%
1996-06-14 0 1.650 1.630 1.650 1.630 1.650 2,568,000 4,213,080 1.6406 0.143 0.141 0.143 0.141 0.143 29,639,557 0.1421 1.85%
1996-06-13 0 1.620 1.620 1.630 1.620 1.660 3,116,000 5,096,480 1.6356 0.140 0.140 0.141 0.140 0.144 35,964,509 0.1417 -2.99%
1996-06-12 0 1.670 1.660 1.670 1.610 1.670 4,448,000 7,318,860 1.6454 0.145 0.144 0.145 0.139 0.145 51,338,298 0.1426 3.09%
1996-06-11 0 1.620 1.620 1.630 1.610 1.640 5,072,000 8,220,120 1.6207 0.140 0.140 0.141 0.139 0.142 58,540,433 0.1404 -0.61%
1996-06-10 0 1.630 1.630 1.640 1.630 1.690 8,838,000 14,631,260 1.6555 0.141 0.141 0.142 0.141 0.146 102,007,166 0.1434 -0.61%
1996-06-07 0 1.640 1.640 1.650 1.600 1.650 9,736,000 15,799,620 1.6228 0.142 0.142 0.143 0.139 0.143 112,371,777 0.1406 0.00%
1996-06-06 0 1.640 1.630 1.640 1.630 1.680 7,188,000 11,897,360 1.6552 0.142 0.141 0.142 0.141 0.146 82,963,058 0.1434 -2.38%
1996-06-05 0 1.680 1.670 1.680 1.660 1.680 2,802,000 4,689,400 1.6736 0.146 0.145 0.146 0.144 0.146 32,340,357 0.1450 1.20%
1996-06-04 0 1.660 1.660 1.670 1.640 1.690 6,100,000 10,165,620 1.6665 0.144 0.144 0.145 0.142 0.146 70,405,489 0.1444 1.22%
1996-06-03 0 1.640 1.640 1.650 1.640 1.690 6,074,000 10,100,400 1.6629 0.142 0.142 0.143 0.142 0.146 70,105,400 0.1441 -2.38%
1996-05-31 0 1.680 1.670 1.680 1.660 1.700 8,112,000 13,603,900 1.6770 0.146 0.145 0.146 0.144 0.147 93,627,759 0.1453 0.60%
1996-05-30 0 1.670 1.660 1.670 1.650 1.720 8,814,000 14,823,640 1.6818 0.145 0.144 0.145 0.143 0.149 101,730,161 0.1457 -1.18%
1996-05-29 0 1.690 1.680 1.690 1.670 1.730 7,604,000 12,945,280 1.7024 0.146 0.146 0.146 0.145 0.150 87,764,482 0.1475 -1.74%
1996-05-28 0 1.720 1.720 1.730 1.710 1.760 16,994,000 29,447,840 1.7328 0.149 0.149 0.150 0.148 0.152 196,142,768 0.1501 0.58%
1996-05-27 0 1.710 1.700 1.710 1.620 1.720 23,448,000 39,492,960 1.6843 0.148 0.147 0.148 0.140 0.149 270,634,084 0.1459 6.88%
1996-05-24 0 1.600 1.590 1.600 1.590 1.620 3,802,000 6,072,020 1.5971 0.139 0.138 0.139 0.138 0.140 43,882,241 0.1384 1.91%
1996-05-23 0 1.570 1.570 1.580 1.570 1.590 3,504,000 5,517,980 1.5748 0.136 0.136 0.137 0.136 0.138 40,442,760 0.1364 0.00%
1996-05-22 0 1.570 1.570 1.580 1.570 1.610 3,784,000 6,001,920 1.5861 0.136 0.136 0.137 0.136 0.139 43,674,487 0.1374 -1.26%
1996-05-21 0 1.590 1.580 1.590 1.560 1.630 11,458,000 18,254,460 1.5932 0.138 0.137 0.138 0.135 0.141 132,246,901 0.1380 -1.24%
1996-05-20 0 1.610 1.610 1.620 1.610 1.650 6,288,000 10,257,460 1.6313 0.139 0.139 0.140 0.139 0.143 72,575,363 0.1413 0.00%
1996-05-17 0 1.610 1.600 1.610 1.570 1.630 21,620,000 34,766,840 1.6081 0.139 0.139 0.139 0.136 0.141 249,535,521 0.1393 3.21%
1996-05-16 0 1.560 1.550 1.560 1.540 1.570 2,912,000 4,532,800 1.5566 0.135 0.134 0.135 0.133 0.136 33,609,965 0.1349 0.65%
1996-05-15 0 1.550 1.540 1.550 1.530 1.590 8,212,000 12,822,720 1.5615 0.134 0.133 0.134 0.133 0.138 94,781,947 0.1353 1.31%
1996-05-14 0 1.530 1.540 1.550 1.520 1.650 28,080,000 44,177,640 1.5733 0.133 0.133 0.134 0.132 0.143 324,096,088 0.1363 -6.13%
1996-05-13 0 1.630 1.620 1.630 1.600 1.710 21,822,000 36,054,120 1.6522 0.141 0.140 0.141 0.139 0.148 251,866,981 0.1431 0.62%
1996-05-10 0 1.620 1.620 1.630 1.520 1.670 29,484,000 47,650,580 1.6162 0.140 0.140 0.141 0.132 0.145 340,300,892 0.1400 7.28%
1996-05-09 0 1.510 1.510 1.530 1.470 1.540 34,518,000 52,061,360 1.5082 0.131 0.131 0.133 0.127 0.133 398,402,734 0.1307 -1.31%
1996-05-08 0 1.530 1.520 1.530 1.500 1.570 26,610,000 41,236,180 1.5496 0.133 0.132 0.133 0.130 0.136 307,129,519 0.1343 0.66%
1996-05-07 0 1.520 1.510 1.520 1.470 1.530 28,120,000 42,497,500 1.5113 0.132 0.131 0.132 0.127 0.133 324,557,763 0.1309 2.01%
1996-05-06 0 1.490 1.480 1.490 1.380 1.490 28,342,000 41,172,440 1.4527 0.129 0.128 0.129 0.120 0.129 327,120,061 0.1259 8.76%
1996-05-03 0 1.370 1.370 1.380 1.360 1.400 9,844,000 13,602,280 1.3818 0.119 0.119 0.120 0.118 0.121 113,618,301 0.1197 -2.14%
1996-05-02 0 1.400 1.400 1.410 1.360 1.410 17,138,000 23,790,140 1.3882 0.121 0.121 0.122 0.118 0.122 197,804,799 0.1203 2.19%
1996-05-01 0 1.370 1.360 1.370 1.310 1.380 19,330,000 26,352,960 1.3633 0.119 0.118 0.119 0.113 0.120 223,104,608 0.1181 3.79%
1996-04-30 0 1.320 1.310 1.320 1.280 1.320 4,474,000 5,840,340 1.3054 0.114 0.113 0.114 0.111 0.114 51,638,387 0.1131 3.94%
1996-04-29 0 1.270 1.270 1.280 1.260 1.300 4,264,000 5,474,680 1.2839 0.110 0.110 0.111 0.109 0.113 49,214,591 0.1112 -2.31%
1996-04-26 0 1.300 1.290 1.300 1.290 1.340 7,354,000 9,687,000 1.3172 0.113 0.112 0.113 0.112 0.116 84,879,011 0.1141 -0.76%
1996-04-25 0 1.310 1.300 1.310 1.290 1.310 9,938,000 12,927,040 1.3008 0.113 0.113 0.113 0.112 0.113 114,703,238 0.1127 0.00%
1996-04-24 0 1.310 1.310 1.320 1.280 1.340 20,236,000 26,634,900 1.3162 0.113 0.113 0.114 0.111 0.116 233,561,554 0.1140 2.34%
1996-04-23 0 1.280 1.280 1.290 1.270 1.290 13,574,000 17,370,960 1.2797 0.111 0.111 0.112 0.110 0.112 156,669,526 0.1109 0.00%
1996-04-22 0 1.280 1.270 1.280 1.260 1.290 22,304,000 28,475,400 1.2767 0.111 0.110 0.111 0.109 0.112 257,430,169 0.1106 3.23%
1996-04-19 0 1.240 1.230 1.250 1.210 1.250 5,896,000 7,242,440 1.2284 0.107 0.107 0.108 0.105 0.108 68,050,945 0.1064 2.48%
1996-04-18 0 1.210 1.210 1.220 1.200 1.230 5,228,000 6,348,080 1.2142 0.105 0.105 0.106 0.104 0.107 60,340,967 0.1052 -0.82%
1996-04-17 0 1.220 1.220 1.230 1.220 1.260 12,984,000 16,023,760 1.2341 0.106 0.106 0.107 0.106 0.109 149,859,815 0.1069 -1.61%
1996-04-16 0 1.240 1.240 1.250 1.220 1.270 26,228,000 32,440,140 1.2369 0.107 0.107 0.108 0.106 0.110 302,720,520 0.1072 2.48%
1996-04-15 0 1.210 1.210 1.220 1.130 1.220 12,158,000 14,377,560 1.1826 0.105 0.105 0.106 0.098 0.106 140,326,219 0.1025 7.08%
1996-04-12 0 1.130 1.130 1.140 1.130 1.150 2,210,000 2,506,100 1.1340 0.098 0.098 0.099 0.098 0.100 25,507,562 0.0982 0.00%
1996-04-11 0 1.130 1.130 1.140 1.130 1.140 1,272,000 1,445,960 1.1368 0.098 0.098 0.099 0.098 0.099 14,681,276 0.0985 -1.74%
1996-04-10 0 1.150 1.140 1.150 1.150 1.170 826,000 950,900 1.1512 0.100 0.099 0.100 0.100 0.101 9,533,596 0.0997 -1.71%
1996-04-09 0 1.170 1.170 1.180 1.110 1.170 1,970,000 2,251,300 1.1428 0.101 0.101 0.102 0.096 0.101 22,737,510 0.0990 1.74%
1996-04-03 0 1.150 1.150 1.160 1.140 1.150 2,008,000 2,295,060 1.1430 0.100 0.100 0.101 0.099 0.100 23,176,102 0.0990 -0.86%
1996-04-02 0 1.160 1.150 1.160 1.130 1.160 1,330,000 1,518,600 1.1418 0.101 0.100 0.101 0.098 0.101 15,350,705 0.0989 1.75%
1996-04-01 0 1.140 1.130 1.140 1.130 1.150 1,600,000 1,826,400 1.1415 0.099 0.098 0.099 0.098 0.100 18,467,014 0.0989 0.00%
1996-03-29 0 1.140 1.130 1.140 1.130 1.150 2,932,000 3,344,680 1.1408 0.099 0.098 0.099 0.098 0.100 33,840,802 0.0988 -1.72%
1996-03-28 0 1.160 1.150 1.160 1.150 1.170 2,300,000 2,668,300 1.1601 0.101 0.100 0.101 0.100 0.101 26,546,332 0.1005 0.00%
1996-03-27 0 1.160 1.160 1.170 1.160 1.180 2,402,000 2,812,800 1.1710 0.101 0.101 0.101 0.101 0.102 27,723,604 0.1015 -1.69%
1996-03-26 0 1.180 1.170 1.180 1.160 1.200 3,634,000 4,263,000 1.1731 0.102 0.101 0.102 0.101 0.104 41,943,205 0.1016 0.00%
1996-03-25 0 1.180 1.180 1.190 1.170 1.230 11,020,000 13,223,640 1.2000 0.102 0.102 0.103 0.101 0.107 127,191,556 0.1040 1.72%
1996-03-22 0 1.160 1.150 1.170 1.150 1.180 7,604,000 8,827,420 1.1609 0.101 0.100 0.101 0.100 0.102 87,764,482 0.1006 0.00%
1996-03-21 0 1.160 1.160 1.170 1.160 1.200 4,718,000 5,571,740 1.1810 0.101 0.101 0.101 0.101 0.104 54,454,606 0.1023 -0.85%
1996-03-20 0 1.170 1.160 1.180 1.160 1.180 2,492,000 2,929,040 1.1754 0.101 0.101 0.102 0.101 0.102 28,762,374 0.1018 0.00%
1996-03-19 0 1.170 1.160 1.170 1.160 1.210 7,392,000 8,695,340 1.1763 0.101 0.101 0.101 0.101 0.105 85,317,603 0.1019 -0.85%
1996-03-18 0 1.180 1.170 1.180 1.180 1.210 3,918,000 4,663,100 1.1902 0.102 0.101 0.102 0.102 0.105 45,221,099 0.1031 1.72%
1996-03-15 0 1.160 1.160 1.170 1.160 1.190 7,558,000 8,890,380 1.1763 0.101 0.101 0.101 0.101 0.103 87,233,555 0.1019 0.87%
1996-03-14 0 1.150 1.140 1.150 1.140 1.160 4,824,000 5,542,800 1.1490 0.100 0.099 0.100 0.099 0.101 55,678,046 0.0996 1.77%
1996-03-13 0 1.130 1.120 1.140 1.100 1.170 10,068,000 11,500,960 1.1423 0.098 0.097 0.099 0.095 0.101 116,203,683 0.0990 -1.74%
1996-03-12 0 1.150 1.140 1.150 1.130 1.190 10,492,000 12,197,940 1.1626 0.100 0.099 0.100 0.098 0.103 121,097,441 0.1007 3.60%
1996-03-11 0 1.110 1.100 1.110 1.070 1.180 22,010,000 24,403,340 1.1087 0.096 0.095 0.096 0.093 0.102 254,036,855 0.0961 -11.20%
1996-03-08 0 1.250 1.240 1.250 1.240 1.290 8,356,000 10,595,640 1.2680 0.108 0.107 0.108 0.107 0.112 96,443,978 0.1099 0.81%
1996-03-07 0 1.240 1.240 1.250 1.230 1.270 7,196,000 8,972,340 1.2469 0.107 0.107 0.108 0.107 0.110 83,055,393 0.1080 -1.59%
1996-03-06 0 1.260 1.260 1.270 1.250 1.330 28,752,000 36,746,300 1.2780 0.109 0.109 0.110 0.108 0.115 331,852,234 0.1107 -5.26%
1996-03-05 0 1.330 1.320 1.330 1.250 1.330 53,080,000 68,365,920 1.2880 0.115 0.114 0.115 0.108 0.115 612,643,175 0.1116 6.40%
1996-03-04 0 1.250 1.240 1.250 1.180 1.270 24,316,000 29,920,980 1.2305 0.108 0.107 0.108 0.102 0.110 280,652,438 0.1066 5.93%
1996-03-01 0 1.180 1.180 1.190 1.180 1.200 8,408,000 9,991,060 1.1883 0.102 0.102 0.103 0.102 0.104 97,044,156 0.1030 0.00%
1996-02-29 0 1.180 1.180 1.190 1.180 1.230 6,582,000 7,822,180 1.1884 0.102 0.102 0.103 0.102 0.107 75,968,677 0.1030 -3.28%
1996-02-28 0 1.220 1.210 1.220 1.180 1.230 9,454,000 11,400,860 1.2059 0.106 0.105 0.106 0.102 0.107 109,116,966 0.1045 -0.81%
1996-02-27 0 1.230 1.210 1.230 1.210 1.250 17,388,000 21,249,760 1.2221 0.107 0.105 0.107 0.105 0.108 200,690,270 0.1059 -0.81%
1996-02-26 0 1.240 1.240 1.260 1.230 1.290 35,798,000 45,017,420 1.2575 0.107 0.107 0.109 0.107 0.112 413,176,345 0.1090 0.00%
1996-02-23 0 1.240 1.230 1.240 1.170 1.250 41,188,000 49,766,760 1.2083 0.107 0.107 0.107 0.101 0.108 475,387,096 0.1047 7.83%
1996-02-22 0 1.150 1.150 1.160 1.120 1.200 34,704,000 40,377,220 1.1635 0.100 0.100 0.101 0.097 0.104 400,549,524 0.1008 2.68%
1996-02-16 0 1.120 1.120 1.130 1.070 1.130 29,090,000 31,913,960 1.0971 0.097 0.097 0.098 0.093 0.098 335,753,390 0.0951 5.66%
1996-02-15 0 1.060 1.050 1.060 1.010 1.070 8,118,000 8,424,200 1.0377 0.092 0.091 0.092 0.088 0.093 93,697,010 0.0899 3.92%
1996-02-14 0 1.020 1.010 1.020 0.990 1.020 2,694,000 2,703,600 1.0036 0.088 0.088 0.088 0.086 0.088 31,093,834 0.0869 2.00%
1996-02-13 0 1.000 0.990 1.000 0.990 1.050 5,712,000 5,775,280 1.0111 0.087 0.086 0.087 0.086 0.091 65,927,238 0.0876 0.00%
1996-02-12 0 1.000 1.000 1.010 0.960 1.020 7,406,000 7,367,760 0.9948 0.087 0.087 0.088 0.083 0.088 85,479,189 0.0862 -1.96%
1996-02-09 0 1.020 1.020 1.030 1.010 1.050 3,898,000 3,991,700 1.0240 0.088 0.088 0.089 0.088 0.091 44,990,262 0.0887 -0.97%
1996-02-08 0 1.080 1.080 1.090 1.070 1.110 9,360,000 10,196,320 1.0894 0.089 0.089 0.090 0.088 0.092 113,276,303 0.0900 -0.92%
1996-02-07 0 1.090 1.090 1.100 1.080 1.120 17,996,000 19,788,660 1.0996 0.090 0.090 0.091 0.089 0.093 217,790,635 0.0909 1.87%
1996-02-06 0 1.070 1.070 1.080 1.060 1.080 9,294,000 9,972,940 1.0731 0.088 0.088 0.089 0.088 0.089 112,477,559 0.0887 0.94%
1996-02-05 0 1.060 1.060 1.070 1.060 1.090 11,464,000 12,286,140 1.0717 0.088 0.088 0.088 0.088 0.090 138,739,266 0.0886 -0.93%
1996-02-02 0 1.070 1.070 1.080 1.060 1.110 17,730,000 19,363,660 1.0921 0.088 0.088 0.089 0.088 0.092 214,571,458 0.0902 0.94%
1996-02-01 0 1.060 1.060 1.070 1.040 1.080 15,650,000 16,646,440 1.0637 0.088 0.088 0.088 0.086 0.089 189,398,946 0.0879 1.92%
1996-01-31 0 1.040 1.040 1.050 1.040 1.130 32,772,000 35,234,000 1.0751 0.086 0.086 0.087 0.086 0.093 396,612,285 0.0888 -7.96%
1996-01-30 0 1.130 1.130 1.140 1.090 1.170 85,676,000 97,494,920 1.1379 0.093 0.093 0.094 0.090 0.097 1,036,865,438 0.0940 1.80%
1996-01-29 0 1.110 1.100 1.110 1.050 1.130 99,976,000 108,688,860 1.0871 0.092 0.091 0.092 0.087 0.093 1,209,926,456 0.0898 7.77%
1996-01-26 0 1.030 1.020 1.030 0.930 1.040 108,636,000 105,708,180 0.9730 0.085 0.084 0.085 0.077 0.086 1,314,731,240 0.0804 13.19%
1996-01-25 0 0.910 0.910 0.920 0.880 0.930 17,702,000 16,168,760 0.9134 0.075 0.075 0.076 0.073 0.077 214,232,597 0.0755 1.11%
1996-01-24 0 0.900 0.890 0.900 0.890 0.920 15,904,000 14,481,440 0.9106 0.074 0.074 0.074 0.074 0.076 192,472,897 0.0752 0.00%
1996-01-23 0 0.900 0.890 0.910 0.890 0.930 11,742,000 10,608,040 0.9034 0.074 0.074 0.075 0.074 0.077 142,103,669 0.0747 2.27%
1996-01-22 0 0.880 0.880 0.890 0.870 0.890 5,994,000 5,287,320 0.8821 0.073 0.073 0.074 0.072 0.074 72,540,401 0.0729 0.00%
1996-01-19 0 0.880 0.880 0.890 0.870 0.890 7,282,000 6,409,240 0.8801 0.073 0.073 0.074 0.072 0.074 88,127,995 0.0727 1.15%
1996-01-18 0 0.870 0.870 0.880 0.860 0.890 9,716,000 8,488,300 0.8736 0.072 0.072 0.073 0.071 0.074 117,584,675 0.0722 0.00%
1996-01-17 0 0.870 0.870 0.880 0.870 0.910 21,300,000 18,912,940 0.8879 0.072 0.072 0.073 0.072 0.075 257,776,201 0.0734 -2.25%
1996-01-16 0 0.890 0.880 0.890 0.840 0.900 26,826,000 23,561,760 0.8783 0.074 0.073 0.074 0.069 0.074 324,652,788 0.0726 5.95%
1996-01-15 0 0.840 0.830 0.840 0.800 0.840 5,014,000 4,128,720 0.8234 0.069 0.069 0.069 0.066 0.069 60,680,276 0.0680 5.00%
1996-01-12 0 0.800 0.800 0.810 0.790 0.830 2,780,000 2,236,900 0.8046 0.066 0.066 0.067 0.065 0.069 33,644,030 0.0665 -3.61%
1996-01-11 0 0.830 0.830 0.840 0.810 0.830 1,524,000 1,249,580 0.8199 0.069 0.069 0.069 0.067 0.069 18,443,706 0.0678 0.00%
1996-01-10 0 0.830 0.820 0.830 0.820 0.840 2,462,000 2,032,660 0.8256 0.069 0.068 0.069 0.068 0.069 29,795,540 0.0682 -1.19%
1996-01-09 0 0.840 0.830 0.840 0.840 0.850 1,530,000 1,286,500 0.8408 0.069 0.069 0.069 0.069 0.070 18,516,319 0.0695 -2.33%
1996-01-08 0 0.860 0.850 0.860 0.850 0.870 2,510,000 2,165,700 0.8628 0.071 0.070 0.071 0.070 0.072 30,376,444 0.0713 -1.15%
1996-01-05 0 0.870 0.860 0.870 0.860 0.880 2,854,000 2,470,960 0.8658 0.072 0.071 0.072 0.071 0.073 34,539,591 0.0715 2.35%
1996-01-04 0 0.850 0.850 0.860 0.850 0.870 4,916,000 4,232,440 0.8610 0.070 0.070 0.071 0.070 0.072 59,494,263 0.0711 -1.16%
1996-01-03 0 0.860 0.850 0.880 0.860 0.890 2,628,000 2,286,520 0.8701 0.071 0.070 0.073 0.071 0.074 31,804,500 0.0719 -2.27%
1996-01-02 0 0.880 0.870 0.880 0.860 0.880 2,440,000 2,129,880 0.8729 0.073 0.072 0.073 0.071 0.073 29,529,293 0.0721 1.15%
1995-12-29 0 0.870 0.860 0.870 0.840 0.870 2,350,000 2,027,000 0.8626 0.072 0.071 0.072 0.069 0.072 28,440,097 0.0713 4.82%
1995-12-28 0 0.830 0.830 0.840 0.830 0.840 1,526,000 1,267,980 0.8309 0.069 0.069 0.069 0.069 0.069 18,467,910 0.0687 -1.19%
1995-12-27 0 0.840 0.830 0.850 0.840 0.860 1,770,000 1,495,800 0.8451 0.069 0.069 0.070 0.069 0.071 21,420,839 0.0698 0.00%
1995-12-22 0 0.840 0.830 0.850 0.840 0.860 2,914,000 2,474,400 0.8491 0.069 0.069 0.070 0.069 0.071 35,265,721 0.0702 -1.18%
1995-12-21 0 0.850 0.850 0.860 0.850 0.880 2,412,000 2,073,600 0.8597 0.070 0.070 0.071 0.070 0.073 29,190,432 0.0710 -2.30%
1995-12-20 0 0.870 0.860 0.870 0.860 0.880 2,724,000 2,378,460 0.8731 0.072 0.071 0.072 0.071 0.073 32,966,309 0.0721 -1.14%
1995-12-19 0 0.880 0.870 0.880 0.860 0.880 1,378,000 1,208,920 0.8773 0.073 0.072 0.073 0.071 0.073 16,676,789 0.0725 -1.12%
1995-12-18 0 0.890 0.880 0.890 0.870 0.890 4,056,000 3,580,580 0.8828 0.074 0.073 0.074 0.072 0.074 49,086,398 0.0729 0.00%
1995-12-15 0 0.890 0.880 0.890 0.880 0.900 2,262,000 2,006,000 0.8868 0.074 0.073 0.074 0.073 0.074 27,375,106 0.0733 -1.11%
1995-12-14 0 0.900 0.890 0.900 0.890 0.900 3,684,000 3,308,400 0.8980 0.074 0.074 0.074 0.074 0.074 44,584,391 0.0742 0.00%
1995-12-13 0 0.900 0.890 0.900 0.890 0.910 4,982,000 4,482,840 0.8998 0.074 0.074 0.074 0.074 0.075 60,293,006 0.0744 0.00%
1995-12-12 0 0.900 0.900 0.910 0.890 0.920 9,126,000 8,217,520 0.9005 0.074 0.074 0.075 0.074 0.076 110,444,395 0.0744 0.00%
1995-12-11 0 0.900 0.890 0.900 0.850 0.900 15,510,000 13,707,060 0.8838 0.074 0.074 0.074 0.070 0.074 187,704,642 0.0730 7.14%
1995-12-08 0 0.840 0.830 0.840 0.840 0.850 1,680,000 1,414,540 0.8420 0.069 0.069 0.069 0.069 0.070 20,331,644 0.0696 -1.18%
1995-12-07 0 0.850 0.840 0.850 0.830 0.850 2,120,000 1,793,020 0.8458 0.070 0.069 0.070 0.069 0.070 25,656,598 0.0699 2.41%
1995-12-06 0 0.830 0.830 0.840 0.830 0.890 8,638,000 7,406,020 0.8574 0.069 0.069 0.069 0.069 0.074 104,538,536 0.0708 -1.19%
1995-12-05 0 0.840 0.840 0.860 0.840 0.870 2,316,000 1,984,240 0.8568 0.069 0.069 0.071 0.069 0.072 28,028,624 0.0708 -3.45%
1995-12-04 0 0.870 0.870 0.880 0.870 0.880 1,962,000 1,706,980 0.8700 0.072 0.072 0.073 0.072 0.073 23,744,456 0.0719 0.00%
1995-12-01 0 0.870 0.870 0.880 0.870 0.880 4,726,000 4,170,060 0.8824 0.072 0.072 0.073 0.072 0.073 57,194,851 0.0729 -1.14%
1995-11-30 0 0.880 0.880 0.890 0.870 0.910 7,118,000 6,389,740 0.8977 0.073 0.073 0.074 0.072 0.075 86,143,239 0.0742 -1.12%
1995-11-29 0 0.890 0.890 0.900 0.860 0.920 11,134,000 9,954,440 0.8941 0.074 0.074 0.074 0.071 0.076 134,745,551 0.0739 0.00%
1995-11-28 0 0.890 0.880 0.890 0.890 0.910 4,858,000 4,367,400 0.8990 0.074 0.073 0.074 0.074 0.075 58,792,337 0.0743 -1.11%
1995-11-27 0 0.900 0.900 0.910 0.900 0.930 5,258,000 4,834,400 0.9194 0.074 0.074 0.075 0.074 0.077 63,633,205 0.0760 -2.17%
1995-11-24 0 0.920 0.910 0.920 0.900 0.930 4,584,000 4,189,380 0.9139 0.076 0.075 0.076 0.074 0.077 55,476,343 0.0755 2.22%
1995-11-23 0 0.900 0.900 0.910 0.880 0.930 4,912,000 4,412,400 0.8983 0.074 0.074 0.075 0.073 0.077 59,445,855 0.0742 -2.17%
1995-11-22 0 0.920 0.910 0.920 0.900 0.940 8,916,000 8,225,720 0.9226 0.076 0.075 0.076 0.074 0.078 107,902,939 0.0762 -1.08%
1995-11-21 0 0.930 0.920 0.930 0.900 0.960 11,218,000 10,421,060 0.9290 0.077 0.076 0.077 0.074 0.079 135,762,133 0.0768 -2.11%
1995-11-20 0 0.950 0.950 0.960 0.850 0.960 42,632,000 39,239,140 0.9204 0.078 0.078 0.079 0.070 0.079 515,939,672 0.0761 10.47%
1995-11-17 0 0.860 0.850 0.870 0.840 0.880 20,106,000 17,188,960 0.8549 0.071 0.070 0.072 0.069 0.073 243,326,211 0.0706 1.18%
1995-11-16 0 0.850 0.840 0.850 0.820 1.000 59,146,000 54,010,340 0.9132 0.070 0.069 0.070 0.068 0.083 715,794,892 0.0755

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