CHTC Fong's International Company Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00641  1990-10-12    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 0.305 0.290 0.310 - - 0 0 - 0.305 0.290 0.310 - - 0 - 0.00%
2026-03-19 0 0.305 0.270 0.310 0.290 0.320 28,000 8,360 0.2986 0.305 0.270 0.310 0.290 0.320 28,000 0.2986 1.67%
2026-03-18 0 0.300 0.285 0.295 0.285 0.300 620,000 184,350 0.2973 0.300 0.285 0.295 0.285 0.300 620,000 0.2973 -9.09%
2026-03-17 0 0.330 0.315 0.330 0.315 0.350 314,000 102,780 0.3273 0.330 0.315 0.330 0.315 0.350 314,000 0.3273 1.54%
2026-03-16 0 0.325 0.305 0.325 0.295 0.325 14,000 4,510 0.3221 0.325 0.305 0.325 0.295 0.325 14,000 0.3221 3.17%
2026-03-13 0 0.315 0.300 0.315 0.305 0.335 266,000 82,410 0.3098 0.315 0.300 0.315 0.305 0.335 266,000 0.3098 0.00%
2026-03-12 0 0.315 0.310 0.320 0.290 0.335 116,400 37,738 0.3242 0.315 0.310 0.320 0.290 0.335 116,400 0.3242 5.00%
2026-03-11 0 0.300 0.295 0.300 0.265 0.305 374,000 109,590 0.2930 0.300 0.295 0.300 0.265 0.305 374,000 0.2930 11.11%
2026-03-10 0 0.270 0.270 0.295 0.270 0.300 18,000 5,240 0.2911 0.270 0.270 0.295 0.270 0.300 18,000 0.2911 -8.47%
2026-03-09 0 0.295 0.265 0.295 0.265 0.300 6,000 1,730 0.2883 0.295 0.265 0.295 0.265 0.300 6,000 0.2883 1.72%
2026-03-06 0 0.290 0.265 0.295 0.250 0.290 340,000 93,780 0.2758 0.290 0.265 0.295 0.250 0.290 340,000 0.2758 11.54%
2026-03-05 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2026-03-04 0 0.260 0.255 0.270 - - 0 0 - 0.260 0.255 0.270 - - 0 - 0.00%
2026-03-03 0 0.260 0.255 0.275 0.260 0.285 52,000 13,700 0.2635 0.260 0.255 0.275 0.260 0.285 52,000 0.2635 -8.77%
2026-03-02 0 0.285 0.255 0.285 - - 0 0 - 0.285 0.255 0.285 - - 0 - 0.00%
2026-02-27 0 0.285 0.270 0.285 0.280 0.285 46,000 12,850 0.2793 0.285 0.270 0.285 0.280 0.285 46,000 0.2793 0.00%
2026-02-26 0 0.285 0.265 0.285 - - 0 0 - 0.285 0.265 0.285 - - 0 - 0.00%
2026-02-25 0 0.285 0.265 0.285 0.285 0.285 2,000 570 0.2850 0.285 0.265 0.285 0.285 0.285 2,000 0.2850 5.56%
2026-02-24 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - -1.82%
2026-02-23 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2026-02-20 0 0.275 0.255 0.275 0.270 0.275 20,000 5,410 0.2705 0.275 0.255 0.275 0.270 0.275 20,000 0.2705 1.85%
2026-02-16 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2026-02-13 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - -1.82%
2026-02-12 0 0.275 0.255 0.270 0.260 0.275 90,000 23,580 0.2620 0.275 0.255 0.270 0.260 0.275 90,000 0.2620 -6.78%
2026-02-11 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2026-02-10 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2026-02-09 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2026-02-06 0 0.300 0.265 0.300 0.265 0.300 28,000 7,610 0.2718 0.300 0.265 0.300 0.265 0.300 28,000 0.2718 3.45%
2026-02-05 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2026-02-04 0 0.290 0.260 0.290 0.280 0.290 14,000 3,940 0.2814 0.290 0.260 0.290 0.280 0.290 14,000 0.2814 5.45%
2026-02-03 0 0.275 0.265 0.280 0.270 0.275 280,000 76,860 0.2745 0.275 0.265 0.280 0.270 0.275 280,000 0.2745 0.00%
2026-02-02 0 0.275 0.255 0.275 - - 0 0 - 0.275 0.255 0.275 - - 0 - 0.00%
2026-01-30 0 0.275 0.255 0.275 0.255 0.275 8,000 2,160 0.2700 0.275 0.255 0.275 0.255 0.275 8,000 0.2700 7.84%
2026-01-29 0 0.255 0.255 0.275 0.247 0.275 74,000 19,222 0.2598 0.255 0.255 0.275 0.247 0.275 74,000 0.2598 -8.93%
2026-01-28 0 0.280 0.265 0.280 - - 0 0 - 0.280 0.265 0.280 - - 0 - 0.00%
2026-01-27 0 0.280 0.260 0.280 - - 0 0 - 0.280 0.260 0.280 - - 0 - 0.00%
2026-01-26 0 0.280 0.265 0.280 - - 400 110 0.2750 0.280 0.265 0.280 - - 400 0.2750 0.00%
2026-01-23 0 0.280 0.260 0.280 0.260 0.280 38,000 10,270 0.2703 0.280 0.260 0.280 0.260 0.280 38,000 0.2703 3.70%
2026-01-22 0 0.270 0.255 0.270 - - 0 0 - 0.270 0.255 0.270 - - 0 - 0.00%
2026-01-21 0 0.270 0.250 0.270 0.255 0.270 14,000 3,650 0.2607 0.270 0.250 0.270 0.255 0.270 14,000 0.2607 1.89%
2026-01-20 0 0.265 0.265 0.275 0.260 0.275 90,000 24,060 0.2673 0.265 0.265 0.275 0.260 0.275 90,000 0.2673 -8.62%
2026-01-19 0 0.290 0.270 0.280 0.265 0.300 388,000 104,160 0.2685 0.290 0.270 0.280 0.265 0.300 388,000 0.2685 0.00%
2026-01-16 0 0.290 0.270 0.290 0.270 0.290 48,000 13,300 0.2771 0.290 0.270 0.290 0.270 0.290 48,000 0.2771 7.41%
2026-01-15 0 0.270 0.270 0.280 0.265 0.280 142,000 38,650 0.2722 0.270 0.270 0.280 0.265 0.280 142,000 0.2722 -10.00%
2026-01-14 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2026-01-13 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2026-01-12 0 0.300 0.265 0.300 0.270 0.300 18,000 5,220 0.2900 0.300 0.265 0.300 0.270 0.300 18,000 0.2900 5.26%
2026-01-09 0 0.285 0.265 0.285 0.265 0.295 8,000 2,270 0.2838 0.285 0.265 0.285 0.265 0.295 8,000 0.2838 -1.72%
2026-01-08 0 0.290 0.265 0.300 - - 0 0 - 0.290 0.265 0.300 - - 0 - 0.00%
2026-01-07 0 0.290 0.265 0.295 - - 0 0 - 0.290 0.265 0.295 - - 0 - 0.00%
2026-01-06 0 0.290 0.260 0.300 0.260 0.300 6,000 1,700 0.2833 0.290 0.260 0.300 0.260 0.300 6,000 0.2833 -1.69%
2026-01-05 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2026-01-02 0 0.295 0.265 0.300 - - 0 0 - 0.295 0.265 0.300 - - 0 - 0.00%
2025-12-31 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2025-12-30 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-12-29 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-12-24 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-12-23 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-12-22 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - 0.00%
2025-12-19 0 0.300 0.270 0.300 0.265 0.300 28,000 7,630 0.2725 0.300 0.270 0.300 0.265 0.300 28,000 0.2725 11.11%
2025-12-18 0 0.270 0.260 0.270 0.260 0.280 56,000 14,690 0.2623 0.270 0.260 0.270 0.260 0.280 56,000 0.2623 0.00%
2025-12-17 0 0.270 0.260 0.270 0.260 0.270 46,000 12,000 0.2609 0.270 0.260 0.270 0.260 0.270 46,000 0.2609 0.00%
2025-12-16 0 0.270 0.260 0.280 0.250 0.270 64,000 16,670 0.2605 0.270 0.260 0.280 0.250 0.270 64,000 0.2605 -3.57%
2025-12-15 0 0.280 0.260 0.280 0.260 0.280 12,000 3,290 0.2742 0.280 0.260 0.280 0.260 0.280 12,000 0.2742 3.70%
2025-12-12 0 0.270 0.260 0.290 0.260 0.280 14,000 3,860 0.2757 0.270 0.260 0.290 0.260 0.280 14,000 0.2757 -5.26%
2025-12-11 0 0.285 0.260 0.290 0.260 0.285 12,000 3,330 0.2775 0.285 0.260 0.290 0.260 0.285 12,000 0.2775 0.00%
2025-12-10 0 0.285 0.260 0.290 - - 0 0 - 0.285 0.260 0.290 - - 0 - 0.00%
2025-12-09 0 0.285 0.260 0.290 0.260 0.285 6,000 1,660 0.2767 0.285 0.260 0.290 0.260 0.285 6,000 0.2767 5.56%
2025-12-08 0 0.270 0.260 0.270 0.260 0.275 6,000 1,610 0.2683 0.270 0.260 0.270 0.260 0.275 6,000 0.2683 0.00%
2025-12-05 0 0.270 0.260 0.270 0.260 0.275 38,000 10,260 0.2700 0.270 0.260 0.270 0.260 0.275 38,000 0.2700 -6.90%
2025-12-04 0 0.290 0.260 0.290 0.260 0.290 18,000 4,900 0.2722 0.290 0.260 0.290 0.260 0.290 18,000 0.2722 3.57%
2025-12-03 0 0.280 0.265 0.285 0.260 0.280 26,000 6,930 0.2665 0.280 0.265 0.285 0.260 0.280 26,000 0.2665 -1.75%
2025-12-02 0 0.285 0.265 0.285 0.260 0.290 268,000 71,220 0.2657 0.285 0.265 0.285 0.260 0.290 268,000 0.2657 -3.39%
2025-12-01 0 0.295 0.260 0.295 0.255 0.295 10,000 2,780 0.2780 0.295 0.260 0.295 0.255 0.295 10,000 0.2780 0.00%
2025-11-28 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - -1.67%
2025-11-27 0 0.300 0.260 0.300 - - 0 0 - 0.300 0.260 0.300 - - 0 - -1.64%
2025-11-26 0 0.305 0.280 0.310 0.260 0.320 132,000 36,570 0.2770 0.305 0.280 0.310 0.260 0.320 132,000 0.2770 17.31%
2025-11-25 0 0.260 0.250 0.265 0.250 0.260 11,000 2,685 0.2441 0.260 0.250 0.265 0.250 0.260 11,000 0.2441 0.00%
2025-11-24 0 0.260 0.250 0.265 0.250 0.260 46,000 11,540 0.2509 0.260 0.250 0.265 0.250 0.260 46,000 0.2509 0.00%
2025-11-21 0 0.260 0.236 0.260 - - 0 0 - 0.260 0.236 0.260 - - 0 - 0.00%
2025-11-20 0 0.260 0.248 0.260 0.247 0.265 72,000 18,180 0.2525 0.260 0.248 0.260 0.247 0.265 72,000 0.2525 0.00%
2025-11-19 0 0.260 0.255 0.265 0.255 0.270 28,000 7,400 0.2643 0.260 0.255 0.265 0.255 0.270 28,000 0.2643 -1.89%
2025-11-18 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - 0.00%
2025-11-17 0 0.265 0.250 0.265 - - 0 0 - 0.265 0.250 0.265 - - 0 - -1.85%
2025-11-14 0 0.270 0.255 0.270 0.255 0.270 378,000 98,290 0.2600 0.270 0.255 0.270 0.255 0.270 378,000 0.2600 0.00%
2025-11-13 0 0.270 0.260 0.275 0.250 0.250 6,000 1,620 0.2700 0.270 0.260 0.275 0.250 0.250 6,000 0.2700 1.89%
2025-11-12 0 0.265 0.255 0.280 0.250 0.265 8,000 2,120 0.2650 0.265 0.255 0.280 0.250 0.265 8,000 0.2650 -1.85%
2025-11-11 0 0.270 0.255 0.285 - - 0 0 - 0.270 0.255 0.285 - - 0 - 0.00%
2025-11-10 0 0.270 0.250 0.275 0.231 0.270 50,000 13,422 0.2684 0.270 0.250 0.275 0.231 0.270 50,000 0.2684 1.89%
2025-11-07 0 0.265 0.231 0.265 - - 0 0 - 0.265 0.231 0.265 - - 0 - 0.00%
2025-11-06 0 0.265 0.245 0.270 - - 0 0 - 0.265 0.245 0.270 - - 0 - 0.00%
2025-11-05 0 0.265 0.245 0.270 - - 0 0 - 0.265 0.245 0.270 - - 0 - 0.00%
2025-11-04 0 0.265 0.241 0.270 - - 0 0 - 0.265 0.241 0.270 - - 0 - 0.00%
2025-11-03 0 0.265 0.250 0.275 0.250 0.255 116,000 29,770 0.2566 0.265 0.250 0.275 0.250 0.255 116,000 0.2566 0.00%
2025-10-31 0 0.265 0.255 0.275 - - 4,000 1,020 0.2550 0.265 0.255 0.275 - - 4,000 0.2550 0.00%
2025-10-30 0 0.265 0.255 0.270 0.265 0.265 10,000 2,650 0.2650 0.265 0.255 0.270 0.265 0.265 10,000 0.2650 0.00%
2025-10-28 0 0.265 0.255 0.265 0.260 0.270 4,000 1,060 0.2650 0.265 0.255 0.265 0.260 0.270 4,000 0.2650 0.00%
2025-10-27 0 0.265 0.255 0.265 0.250 0.265 568,000 144,800 0.2549 0.265 0.255 0.265 0.250 0.265 568,000 0.2549 3.92%
2025-10-24 0 0.255 0.250 0.255 0.250 0.260 114,000 29,410 0.2580 0.255 0.250 0.255 0.250 0.260 114,000 0.2580 -3.77%
2025-10-23 0 0.265 0.260 0.275 - - 0 0 - 0.265 0.260 0.275 - - 0 - 0.00%
2025-10-22 0 0.265 0.260 0.265 - - 0 0 - 0.265 0.260 0.265 - - 0 - 0.00%
2025-10-21 0 0.265 0.260 0.270 0.260 0.260 10,000 2,600 0.2600 0.265 0.260 0.270 0.260 0.260 10,000 0.2600 1.92%
2025-10-20 0 0.260 0.260 0.270 0.255 0.280 314,000 86,350 0.2750 0.260 0.260 0.270 0.255 0.280 314,000 0.2750 0.00%
2025-10-17 0 0.260 0.260 0.275 0.260 0.295 1,204,000 320,820 0.2665 0.260 0.260 0.275 0.260 0.295 1,204,000 0.2665 -13.33%
2025-10-16 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2025-10-15 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - -1.64%
2025-10-14 0 0.305 0.280 0.305 0.280 0.305 24,000 6,870 0.2863 0.305 0.280 0.305 0.280 0.305 24,000 0.2863 -4.69%
2025-10-13 0 0.320 0.285 0.320 0.280 0.325 30,000 8,650 0.2883 0.320 0.285 0.320 0.280 0.325 30,000 0.2883 3.23%
2025-10-10 0 0.310 0.285 0.310 0.285 0.330 6,000 1,870 0.3117 0.310 0.285 0.310 0.285 0.330 6,000 0.3117 -1.59%
2025-10-09 0 0.315 0.280 0.315 - - 0 0 - 0.315 0.280 0.315 - - 0 - -1.56%
2025-10-08 0 0.320 0.290 0.320 0.290 0.320 6,000 1,890 0.3150 0.320 0.290 0.320 0.290 0.320 6,000 0.3150 1.59%
2025-10-06 0 0.315 0.290 0.315 - - 0 0 - 0.315 0.290 0.315 - - 0 - -3.08%
2025-10-03 0 0.325 0.285 0.325 0.330 0.330 2,000 660 0.3300 0.325 0.285 0.325 0.330 0.330 2,000 0.3300 1.56%
2025-10-02 0 0.320 0.280 0.320 - - 0 0 - 0.320 0.280 0.320 - - 0 - -3.03%
2025-09-30 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2025-09-29 0 0.330 0.280 0.330 - - 0 0 - 0.330 0.280 0.330 - - 0 - 0.00%
2025-09-26 0 0.330 0.270 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.270 0.330 0.330 0.330 2,000 0.3300 10.00%
2025-09-25 0 0.300 0.270 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.270 0.300 0.300 0.300 2,000 0.3000 3.45%
2025-09-24 0 0.290 0.275 0.290 0.260 0.290 298,000 80,850 0.2713 0.290 0.275 0.290 0.260 0.290 298,000 0.2713 1.75%
2025-09-23 0 0.285 0.260 0.280 0.260 0.290 84,000 22,040 0.2624 0.285 0.260 0.280 0.260 0.290 84,000 0.2624 0.00%
2025-09-22 0 0.285 0.265 0.280 - - 0 0 - 0.285 0.265 0.280 - - 0 - 0.00%
2025-09-19 0 0.285 0.265 0.280 - - 0 0 - 0.285 0.265 0.280 - - 0 - -1.72%
2025-09-18 0 0.290 0.265 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.265 0.290 0.290 0.290 2,000 0.2900 3.57%
2025-09-17 0 0.280 0.270 0.280 0.280 0.320 120,000 34,520 0.2877 0.280 0.270 0.280 0.280 0.320 120,000 0.2877 -3.45%
2025-09-16 0 0.290 0.270 0.290 0.290 0.290 4,000 1,160 0.2900 0.290 0.270 0.290 0.290 0.290 4,000 0.2900 -1.69%
2025-09-15 0 0.295 0.290 0.295 - - 0 0 - 0.295 0.290 0.295 - - 0 - -1.67%
2025-09-12 0 0.300 0.290 0.300 - - 0 0 - 0.300 0.290 0.300 - - 0 - -7.69%
2025-09-11 0 0.325 0.290 0.320 0.285 0.330 168,000 48,360 0.2879 0.325 0.290 0.320 0.285 0.330 168,000 0.2879 12.07%
2025-09-10 0 0.290 0.265 0.290 - - 0 0 - 0.290 0.265 0.290 - - 0 - 0.00%
2025-09-09 0 0.290 0.270 0.290 - - 2,000 620 0.3100 0.290 0.270 0.290 - - 2,000 0.3100 -1.69%
2025-09-08 0 0.295 0.280 0.290 - - 0 0 - 0.295 0.280 0.290 - - 0 - 0.00%
2025-09-05 0 0.295 0.285 0.295 0.285 0.300 250,000 71,530 0.2861 0.295 0.285 0.295 0.285 0.300 250,000 0.2861 -1.67%
2025-09-04 0 0.300 0.280 0.300 0.300 0.315 10,000 3,070 0.3070 0.300 0.280 0.300 0.300 0.315 10,000 0.3070 0.00%
2025-09-03 0 0.300 0.295 0.300 0.300 0.300 28,000 8,400 0.3000 0.300 0.295 0.300 0.300 0.300 28,000 0.3000 -4.76%
2025-09-02 0 0.315 0.300 0.320 0.300 0.330 300,000 93,360 0.3112 0.315 0.300 0.320 0.300 0.330 300,000 0.3112 -5.97%
2025-09-01 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - -1.47%
2025-08-29 0 0.340 0.310 0.340 0.335 0.340 30,000 10,130 0.3377 0.340 0.310 0.340 0.335 0.340 30,000 0.3377 1.49%
2025-08-28 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2025-08-27 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2025-08-26 0 0.335 0.300 0.335 - - 0 0 - 0.335 0.300 0.335 - - 0 - 0.00%
2025-08-25 0 0.335 0.300 0.335 0.300 0.335 218,000 65,700 0.3014 0.335 0.300 0.335 0.300 0.335 218,000 0.3014 1.52%
2025-08-22 0 0.330 0.300 0.315 0.300 0.330 28,000 8,560 0.3057 0.330 0.300 0.315 0.300 0.330 28,000 0.3057 -1.49%
2025-08-21 0 0.335 0.310 0.335 0.300 0.340 76,000 24,920 0.3279 0.335 0.310 0.335 0.300 0.340 76,000 0.3279 -1.47%
2025-08-20 0 0.340 0.295 0.340 - - 0 0 - 0.340 0.295 0.340 - - 0 - 0.00%
2025-08-19 0 0.340 0.295 0.340 - - 0 0 - 0.340 0.295 0.340 - - 0 - 0.00%
2025-08-18 0 0.340 0.295 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.295 0.340 0.340 0.340 2,000 0.3400 1.49%
2025-08-15 0 0.335 0.290 0.335 0.285 0.335 42,000 12,640 0.3010 0.335 0.290 0.335 0.285 0.335 42,000 0.3010 1.52%
2025-08-14 0 0.330 0.285 0.330 - - 0 0 - 0.330 0.285 0.330 - - 0 - 0.00%
2025-08-13 0 0.330 0.285 0.330 0.295 0.330 6,000 1,900 0.3167 0.330 0.285 0.330 0.295 0.330 6,000 0.3167 0.00%
2025-08-12 0 0.330 0.295 0.330 0.315 0.335 36,000 11,480 0.3189 0.330 0.295 0.330 0.315 0.335 36,000 0.3189 1.54%
2025-08-11 0 0.325 0.300 0.320 0.300 0.330 42,000 12,710 0.3026 0.325 0.300 0.320 0.300 0.330 42,000 0.3026 -2.99%
2025-08-08 0 0.335 0.295 0.330 0.295 0.340 670,000 205,540 0.3068 0.335 0.295 0.330 0.295 0.340 670,000 0.3068 -1.47%
2025-08-07 0 0.340 0.290 0.340 0.280 0.340 36,000 11,420 0.3172 0.340 0.290 0.340 0.280 0.340 36,000 0.3172 6.25%
2025-08-06 0 0.320 0.280 0.330 - - 0 0 - 0.320 0.280 0.330 - - 0 - 0.00%
2025-08-05 0 0.320 0.280 0.325 0.275 0.340 370,000 107,410 0.2903 0.320 0.280 0.325 0.275 0.340 370,000 0.2903 -3.03%
2025-08-04 0 0.330 0.255 0.330 - - 0 0 - 0.330 0.255 0.330 - - 0 - 0.00%
2025-08-01 0 0.330 0.250 0.330 - - 0 0 - 0.330 0.250 0.330 - - 0 - 0.00%
2025-07-31 0 0.330 0.260 0.330 0.280 0.335 12,000 3,840 0.3200 0.330 0.260 0.330 0.280 0.335 12,000 0.3200 3.13%
2025-07-30 0 0.320 0.275 0.320 - - 0 0 - 0.320 0.275 0.320 - - 0 - 0.00%
2025-07-29 0 0.320 0.275 0.320 0.320 0.320 2,000 640 0.3200 0.320 0.275 0.320 0.320 0.320 2,000 0.3200 4.92%
2025-07-28 0 0.305 0.260 0.305 0.260 0.305 16,000 4,730 0.2956 0.305 0.260 0.305 0.260 0.305 16,000 0.2956 1.67%
2025-07-25 0 0.300 0.260 0.300 0.265 0.310 146,000 42,210 0.2891 0.300 0.260 0.300 0.265 0.310 146,000 0.2891 5.26%
2025-07-24 0 0.285 0.250 0.285 0.240 0.285 1,044,000 261,414 0.2504 0.285 0.250 0.285 0.240 0.285 1,044,000 0.2504 3.64%
2025-07-23 0 0.275 0.260 0.270 0.280 0.280 2,000 560 0.2800 0.275 0.260 0.270 0.280 0.280 2,000 0.2800 -1.79%
2025-07-22 0 0.280 0.260 0.280 0.255 0.280 42,000 10,880 0.2590 0.280 0.260 0.280 0.255 0.280 42,000 0.2590 0.00%
2025-07-21 0 0.280 0.255 0.280 0.250 0.280 50,000 13,030 0.2606 0.280 0.255 0.280 0.250 0.280 50,000 0.2606 -1.75%
2025-07-18 0 0.285 0.260 0.285 0.280 0.295 4,000 1,150 0.2875 0.285 0.260 0.285 0.280 0.295 4,000 0.2875 1.79%
2025-07-17 0 0.280 0.260 0.280 0.250 0.295 62,000 16,360 0.2639 0.280 0.260 0.280 0.250 0.295 62,000 0.2639 -3.45%
2025-07-16 0 0.290 0.270 0.290 0.260 0.290 34,000 9,500 0.2794 0.290 0.270 0.290 0.260 0.290 34,000 0.2794 -1.69%
2025-07-15 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-14 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-11 0 0.295 0.260 0.300 - - 0 0 - 0.295 0.260 0.300 - - 0 - 0.00%
2025-07-10 0 0.295 0.260 0.295 - - 0 0 - 0.295 0.260 0.295 - - 0 - 0.00%
2025-07-09 0 0.295 0.260 0.295 0.255 0.300 20,000 5,550 0.2775 0.295 0.260 0.295 0.255 0.300 20,000 0.2775 -1.67%
2025-07-08 0 0.300 0.260 0.310 - - 0 0 - 0.300 0.260 0.310 - - 0 - 0.00%
2025-07-07 0 0.300 0.255 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.255 0.300 0.300 0.300 2,000 0.3000 7.14%
2025-07-04 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2025-07-03 0 0.280 0.250 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.250 0.280 0.280 0.280 2,000 0.2800 7.69%
2025-07-02 0 0.260 0.255 0.275 0.250 0.280 324,000 84,630 0.2612 0.260 0.255 0.275 0.250 0.280 324,000 0.2612 -13.33%
2025-06-30 0 0.300 0.265 0.300 - - 0 0 - 0.300 0.265 0.300 - - 0 - 0.00%
2025-06-27 0 0.300 0.260 0.300 0.250 0.300 78,000 22,670 0.2906 0.300 0.260 0.300 0.250 0.300 78,000 0.2906 -9.09%
2025-06-26 0 0.330 0.270 0.330 0.315 0.330 4,000 1,290 0.3225 0.330 0.270 0.330 0.315 0.330 4,000 0.3225 1.54%
2025-06-25 0 0.325 0.265 0.325 0.295 0.345 284,000 88,800 0.3127 0.325 0.265 0.325 0.295 0.345 284,000 0.3127 10.17%
2025-06-24 0 0.295 0.248 0.300 - - 0 0 - 0.295 0.248 0.300 - - 0 - 0.00%
2025-06-23 0 0.295 0.246 0.295 - - 0 0 - 0.295 0.246 0.295 - - 0 - 0.00%
2025-06-20 0 0.295 0.246 0.300 - - 0 0 - 0.295 0.246 0.300 - - 0 - 0.00%
2025-06-19 0 0.295 0.246 0.300 - - 0 0 - 0.295 0.246 0.300 - - 0 - 0.00%
2025-06-18 0 0.295 0.246 0.295 - - 0 0 - 0.295 0.246 0.295 - - 0 - 0.00%
2025-06-17 0 0.295 0.247 0.300 0.295 0.295 2,000 590 0.2950 0.295 0.247 0.300 0.295 0.295 2,000 0.2950 9.26%
2025-06-16 0 0.270 0.250 0.280 0.238 0.270 72,000 17,834 0.2477 0.270 0.250 0.280 0.238 0.270 72,000 0.2477 -6.90%
2025-06-13 0 0.290 0.247 0.300 - - 0 0 - 0.290 0.247 0.300 - - 0 - 0.00%
2025-06-12 0 0.290 0.248 0.290 - - 0 0 - 0.290 0.248 0.290 - - 0 - 0.00%
2025-06-11 0 0.290 0.246 0.295 - - 0 0 - 0.290 0.246 0.295 - - 0 - 0.00%
2025-06-10 0 0.290 0.247 0.300 - - 0 0 - 0.290 0.247 0.300 - - 0 - 0.00%
2025-06-09 0 0.290 0.246 0.300 - - 0 0 - 0.290 0.246 0.300 - - 0 - 0.00%
2025-06-06 0 0.290 0.248 0.290 - - 0 0 - 0.290 0.248 0.290 - - 0 - 0.00%
2025-06-05 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - 0.00%
2025-06-04 0 0.290 0.246 0.300 - - 0 0 - 0.290 0.246 0.300 - - 0 - 0.00%
2025-06-03 0 0.290 0.246 0.300 - - 0 0 - 0.290 0.246 0.300 - - 0 - 0.00%
2025-06-02 0 0.290 0.246 0.295 - - 0 0 - 0.290 0.246 0.295 - - 0 - 0.00%
2025-05-30 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - 0.00%
2025-05-29 0 0.290 0.255 0.290 - - 0 0 - 0.290 0.255 0.290 - - 0 - 0.00%
2025-05-28 0 0.290 0.247 0.290 - - 0 0 - 0.290 0.247 0.290 - - 0 - 0.00%
2025-05-27 0 0.290 0.246 0.290 - - 0 0 - 0.290 0.246 0.290 - - 0 - 0.00%
2025-05-26 0 0.290 0.247 0.290 0.270 0.295 8,000 2,210 0.2763 0.290 0.247 0.290 0.270 0.295 8,000 0.2763 7.41%
2025-05-23 0 0.270 0.245 0.270 - - 0 0 - 0.270 0.245 0.270 - - 0 - 0.00%
2025-05-22 0 0.270 0.245 0.270 0.246 0.280 168,000 44,890 0.2672 0.270 0.245 0.270 0.246 0.280 168,000 0.2672 12.50%
2025-05-21 0 0.240 0.236 0.240 0.236 0.240 146,000 34,948 0.2394 0.240 0.236 0.240 0.236 0.240 146,000 0.2394 -15.79%
2025-05-20 0 0.285 0.238 0.285 0.290 0.290 16,000 4,640 0.2900 0.285 0.238 0.285 0.290 0.290 16,000 0.2900 9.62%
2025-05-19 0 0.260 0.238 0.270 0.238 0.290 28,000 7,696 0.2749 0.260 0.238 0.270 0.238 0.290 28,000 0.2749 6.12%
2025-05-16 0 0.245 0.220 0.245 - - 0 0 - 0.245 0.220 0.245 - - 0 - 0.00%
2025-05-15 0 0.245 0.240 0.260 - - 0 0 - 0.245 0.240 0.260 - - 0 - 0.00%
2025-05-14 0 0.245 0.240 0.260 - - 0 0 - 0.245 0.240 0.260 - - 0 - 0.00%
2025-05-13 0 0.245 0.243 0.260 - - 0 0 - 0.245 0.243 0.260 - - 0 - 0.00%
2025-05-12 0 0.245 0.243 0.260 - - 0 0 - 0.245 0.243 0.260 - - 0 - 0.00%
2025-05-09 0 0.245 0.243 0.260 - - 0 0 - 0.245 0.243 0.260 - - 0 - 0.00%
2025-05-08 0 0.245 0.243 0.260 - - 0 0 - 0.245 0.243 0.260 - - 0 - 0.00%
2025-05-07 0 0.245 0.245 0.255 - - 2,000 490 0.2450 0.245 0.245 0.255 - - 2,000 0.2450 0.82%
2025-05-06 0 0.243 0.243 0.255 0.243 0.244 92,000 22,358 0.2430 0.243 0.243 0.255 0.243 0.244 92,000 0.2430 -6.54%
2025-05-02 0 0.260 0.241 0.265 - - 0 0 - 0.260 0.241 0.265 - - 0 - 0.00%
2025-04-30 0 0.260 0.241 0.260 - - 0 0 - 0.260 0.241 0.260 - - 0 - 0.00%
2025-04-29 0 0.260 0.245 0.265 0.240 0.260 44,000 10,714 0.2435 0.260 0.245 0.265 0.240 0.260 44,000 0.2435 -11.86%
2025-04-28 0 0.295 0.245 0.300 - - 0 0 - 0.295 0.245 0.300 - - 0 - 0.00%
2025-04-25 0 0.295 0.245 0.300 - - 0 0 - 0.295 0.245 0.300 - - 0 - 0.00%
2025-04-24 0 0.295 0.245 0.290 - - 0 0 - 0.295 0.245 0.290 - - 0 - 0.00%
2025-04-23 0 0.295 0.250 0.290 - - 0 0 - 0.295 0.250 0.290 - - 0 - 0.00%
2025-04-22 0 0.295 0.245 0.300 0.241 0.295 6,000 1,554 0.2590 0.295 0.245 0.300 0.241 0.295 6,000 0.2590 7.27%
2025-04-17 0 0.275 0.247 0.300 - - 0 0 - 0.275 0.247 0.300 - - 0 - 0.00%
2025-04-16 0 0.275 0.250 0.275 0.275 0.275 2,000 550 0.2750 0.275 0.250 0.275 0.275 0.275 2,000 0.2750 3.77%
2025-04-15 0 0.265 0.265 0.275 0.250 0.360 136,000 36,020 0.2649 0.265 0.265 0.275 0.250 0.360 136,000 0.2649 -25.35%
2025-04-14 0 0.355 0.255 0.360 0.355 0.355 2,000 710 0.3550 0.355 0.255 0.360 0.355 0.355 2,000 0.3550 5.97%
2025-04-11 0 0.335 0.247 0.335 - - 0 0 - 0.335 0.247 0.335 - - 0 - 0.00%
2025-04-10 0 0.335 - 0.355 - - 0 0 - 0.335 - 0.355 - - 0 - 0.00%
2025-04-09 0 0.335 - 0.355 - - 0 0 - 0.335 - 0.355 - - 0 - 0.00%
2025-04-08 0 0.335 0.150 0.335 - - 0 0 - 0.335 0.150 0.335 - - 0 - 0.00%
2025-04-07 0 0.335 - 0.355 - - 0 0 - 0.335 - 0.355 - - 0 - 0.00%
2025-04-03 0 0.335 0.230 0.355 - - 0 0 - 0.335 0.230 0.355 - - 0 - 0.00%
2025-04-02 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-04-01 0 0.335 0.230 0.355 - - 0 0 - 0.335 0.230 0.355 - - 0 - 0.00%
2025-03-31 0 0.335 - 0.335 - - 0 0 - 0.335 - 0.335 - - 0 - 0.00%
2025-03-28 0 0.335 0.255 0.335 0.340 0.340 18,000 5,400 0.3000 0.335 0.255 0.335 0.340 0.340 18,000 0.3000 13.56%
2025-03-27 0 0.295 0.240 0.340 - - 0 0 - 0.295 0.240 0.340 - - 0 - 0.00%
2025-03-26 0 0.295 - 0.290 - - 0 0 - 0.295 - 0.290 - - 0 - 0.00%
2025-03-25 0 0.295 0.232 0.295 - - 0 0 - 0.295 0.232 0.295 - - 0 - 0.00%
2025-03-24 0 0.295 0.247 0.295 0.275 0.295 12,000 3,340 0.2783 0.295 0.247 0.295 0.275 0.295 12,000 0.2783 22.92%
2025-03-21 0 0.240 0.220 0.228 0.220 0.225 100,000 22,112 0.2211 0.240 0.220 0.228 0.220 0.225 100,000 0.2211 -20.00%
2025-03-20 0 0.300 0.270 0.285 0.275 0.320 144,000 41,990 0.2916 0.300 0.270 0.285 0.275 0.320 144,000 0.2916 -9.09%
2025-03-19 0 0.330 - 0.340 - - 0 0 - 0.330 - 0.340 - - 0 - 0.00%
2025-03-18 0 0.330 - 0.330 0.340 0.340 2,000 680 0.3400 0.330 - 0.330 0.340 0.340 2,000 0.3400 0.00%
2025-03-17 0 0.330 0.265 0.330 - - 0 0 - 0.330 0.265 0.330 - - 0 - 0.00%
2025-03-14 0 0.330 0.246 0.330 - - 0 0 - 0.330 0.246 0.330 - - 0 - 0.00%
2025-03-13 0 0.330 0.246 0.330 - - 0 0 - 0.330 0.246 0.330 - - 0 - 0.00%
2025-03-12 0 0.330 0.246 0.330 - - 0 0 - 0.330 0.246 0.330 - - 0 - 0.00%
2025-03-11 0 0.330 0.246 0.330 - - 0 0 - 0.330 0.246 0.330 - - 0 - 0.00%
2025-03-10 0 0.330 0.246 0.330 - - 0 0 - 0.330 0.246 0.330 - - 0 - 0.00%
2025-03-07 0 0.330 0.246 0.330 - - 0 0 - 0.330 0.246 0.330 - - 0 - 0.00%
2025-03-06 0 0.330 0.246 0.330 - - 0 0 - 0.330 0.246 0.330 - - 0 - -2.94%
2025-03-05 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2025-03-04 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - 0.00%
2025-03-03 0 0.340 0.250 0.340 - - 0 0 - 0.340 0.250 0.340 - - 0 - 0.00%
2025-02-28 0 0.340 - 0.340 - - 0 0 - 0.340 - 0.340 - - 0 - -2.86%
2025-02-27 0 0.350 - 0.350 - - 0 0 - 0.350 - 0.350 - - 0 - 0.00%
2025-02-26 0 0.350 0.255 0.350 0.310 0.355 6,000 2,030 0.3383 0.350 0.255 0.350 0.310 0.355 6,000 0.3383 1.45%
2025-02-25 0 0.345 0.250 0.345 0.270 0.350 6,000 1,930 0.3217 0.345 0.250 0.345 0.270 0.350 6,000 0.3217 2.99%
2025-02-24 0 0.335 0.260 0.335 0.280 0.335 34,000 10,170 0.2991 0.335 0.260 0.335 0.280 0.335 34,000 0.2991 4.69%
2025-02-21 0 0.320 0.245 0.320 0.270 0.320 50,000 14,390 0.2878 0.320 0.245 0.320 0.270 0.320 50,000 0.2878 10.34%
2025-02-20 0 0.290 0.238 0.290 0.290 0.290 10,000 2,900 0.2900 0.290 0.238 0.290 0.290 0.290 10,000 0.2900 3.57%
2025-02-19 0 0.280 0.233 0.280 0.265 0.275 274,000 73,900 0.2697 0.280 0.233 0.280 0.265 0.275 274,000 0.2697 3.70%
2025-02-18 0 0.270 0.220 0.270 0.255 0.270 56,000 14,440 0.2579 0.270 0.220 0.270 0.255 0.270 56,000 0.2579 8.00%
2025-02-17 0 0.250 0.220 0.255 - - 0 0 - 0.250 0.220 0.255 - - 0 - 0.00%
2025-02-14 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2025-02-13 0 0.250 0.232 0.250 0.220 0.250 24,000 5,910 0.2463 0.250 0.232 0.250 0.220 0.250 24,000 0.2463 0.00%
2025-02-12 0 0.250 0.225 0.250 - - 0 0 - 0.250 0.225 0.250 - - 0 - 0.00%
2025-02-11 0 0.250 0.220 0.250 - - 0 0 - 0.250 0.220 0.250 - - 0 - 0.00%
2025-02-10 0 0.250 0.225 0.255 0.226 0.255 24,000 5,830 0.2429 0.250 0.225 0.255 0.226 0.255 24,000 0.2429 5.93%
2025-02-07 0 0.236 0.220 0.236 - - 0 0 - 0.236 0.220 0.236 - - 0 - 0.00%
2025-02-06 0 0.236 0.220 0.236 - - 0 0 - 0.236 0.220 0.236 - - 0 - 0.00%
2025-02-05 0 0.236 0.215 0.237 - - 0 0 - 0.236 0.215 0.237 - - 0 - 0.00%
2025-02-04 0 0.236 0.205 0.236 - - 0 0 - 0.236 0.205 0.236 - - 0 - 0.00%
2025-02-03 0 0.236 0.210 0.236 0.239 0.245 52,000 12,500 0.2404 0.236 0.210 0.236 0.239 0.245 52,000 0.2404 7.27%
2025-01-28 0 0.220 0.216 0.222 0.220 0.221 54,000 11,882 0.2200 0.220 0.216 0.222 0.220 0.221 54,000 0.2200 -0.45%
2025-01-27 0 0.221 0.221 0.222 0.221 0.222 24,000 5,324 0.2218 0.221 0.221 0.222 0.221 0.222 24,000 0.2218 -0.45%
2025-01-24 0 0.222 0.221 0.222 0.220 0.246 64,000 14,548 0.2273 0.222 0.221 0.222 0.220 0.246 64,000 0.2273 -0.45%
2025-01-23 0 0.223 0.220 0.221 - - 0 0 - 0.223 0.220 0.221 - - 0 - 0.00%
2025-01-22 0 0.223 0.222 0.230 0.222 0.225 146,000 32,680 0.2238 0.223 0.222 0.230 0.222 0.225 146,000 0.2238 -5.91%
2025-01-21 0 0.237 0.215 0.237 - - 0 0 - 0.237 0.215 0.237 - - 0 - -1.66%
2025-01-20 0 0.241 0.201 0.242 0.247 0.247 10,000 2,470 0.2470 0.241 0.201 0.242 0.247 0.247 10,000 0.2470 2.55%
2025-01-17 0 0.235 0.230 0.235 0.232 0.245 236,000 55,834 0.2366 0.235 0.230 0.235 0.232 0.245 236,000 0.2366 -6.00%
2025-01-16 0 0.250 0.245 0.250 - - 0 0 - 0.250 0.245 0.250 - - 0 - 0.00%
2025-01-15 0 0.250 0.247 0.250 0.250 0.250 26,000 6,500 0.2500 0.250 0.247 0.250 0.250 0.250 26,000 0.2500 -1.96%
2025-01-14 0 0.255 0.250 0.265 0.250 0.280 34,000 8,630 0.2538 0.255 0.250 0.265 0.250 0.280 34,000 0.2538 -8.93%
2025-01-13 0 0.280 0.246 0.280 0.280 0.280 10,000 2,800 0.2800 0.280 0.246 0.280 0.280 0.280 10,000 0.2800 7.69%
2025-01-10 0 0.260 0.250 0.260 0.255 0.260 172,000 43,870 0.2551 0.260 0.250 0.260 0.255 0.260 172,000 0.2551 -1.89%
2025-01-09 0 0.265 0.245 0.265 - - 0 0 - 0.265 0.245 0.265 - - 0 - 0.00%
2025-01-08 0 0.265 0.260 0.265 0.260 0.265 38,000 9,970 0.2624 0.265 0.260 0.265 0.260 0.265 38,000 0.2624 -10.17%
2025-01-07 0 0.295 0.248 0.295 - - 0 0 - 0.295 0.248 0.295 - - 0 - 0.00%
2025-01-06 0 0.295 0.248 0.295 - - 0 0 - 0.295 0.248 0.295 - - 0 - -1.67%
2025-01-03 0 0.300 0.247 0.300 0.305 0.305 34,000 10,370 0.3050 0.300 0.247 0.300 0.305 0.305 34,000 0.3050 3.45%
2025-01-02 0 0.290 0.247 0.290 - - 0 0 - 0.290 0.247 0.290 - - 0 - 0.00%
2024-12-31 0 0.290 0.245 0.290 0.295 0.295 2,000 590 0.2950 0.290 0.245 0.290 0.295 0.295 2,000 0.2950 -1.69%
2024-12-30 0 0.295 0.247 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.247 0.295 0.295 0.295 2,000 0.2950 7.27%
2024-12-27 0 0.275 0.250 0.275 0.246 0.280 6,000 1,602 0.2670 0.275 0.250 0.275 0.246 0.280 6,000 0.2670 5.77%
2024-12-24 0 0.260 0.243 0.265 0.250 0.330 246,000 65,700 0.2671 0.260 0.243 0.265 0.250 0.330 246,000 0.2671 -1.89%
2024-12-23 0 0.265 0.243 0.270 - - 0 0 - 0.265 0.243 0.270 - - 0 - 0.00%
2024-12-20 0 0.265 0.236 0.270 - - 0 0 - 0.265 0.236 0.270 - - 0 - 0.00%
2024-12-19 0 0.265 0.243 0.270 - - 0 0 - 0.265 0.243 0.270 - - 0 - 0.00%
2024-12-18 0 0.265 0.243 0.270 - - 0 0 - 0.265 0.243 0.270 - - 0 - 0.00%
2024-12-17 0 0.265 0.236 0.270 - - 0 0 - 0.265 0.236 0.270 - - 0 - 0.00%
2024-12-16 0 0.265 0.236 0.270 - - 0 0 - 0.265 0.236 0.270 - - 0 - 0.00%
2024-12-13 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-12-12 0 0.265 - 0.270 - - 0 0 - 0.265 - 0.270 - - 0 - 0.00%
2024-12-11 0 0.265 0.243 0.270 - - 0 0 - 0.265 0.243 0.270 - - 0 - 0.00%
2024-12-10 0 0.265 0.243 0.270 - - 0 0 - 0.265 0.243 0.270 - - 0 - 0.00%
2024-12-09 0 0.265 0.243 0.270 0.255 0.265 18,000 4,630 0.2572 0.265 0.243 0.270 0.255 0.265 18,000 0.2572 -3.64%
2024-12-06 0 0.275 - 0.285 - - 2,000 560 0.2800 0.275 - 0.285 - - 2,000 0.2800 0.00%
2024-12-05 0 0.275 - 0.275 - - 0 0 - 0.275 - 0.275 - - 0 - -1.79%
2024-12-04 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2024-12-03 0 0.280 0.250 0.280 - - 0 0 - 0.280 0.250 0.280 - - 0 - 0.00%
2024-12-02 0 0.280 0.250 0.280 0.285 0.285 2,000 570 0.2850 0.280 0.250 0.280 0.285 0.285 2,000 0.2850 -1.75%
2024-11-29 0 0.285 0.236 0.290 0.265 0.280 68,000 18,640 0.2741 0.285 0.236 0.290 0.265 0.280 68,000 0.2741 7.55%
2024-11-28 0 0.265 0.237 0.265 0.275 0.275 2,000 550 0.2750 0.265 0.237 0.265 0.275 0.275 2,000 0.2750 6.00%
2024-11-27 0 0.250 0.243 0.250 0.243 0.255 24,000 5,984 0.2493 0.250 0.243 0.250 0.243 0.255 24,000 0.2493 -3.85%
2024-11-26 0 0.260 - 0.265 - - 0 0 - 0.260 - 0.265 - - 0 - 0.00%
2024-11-25 0 0.260 0.241 0.260 0.243 0.270 24,000 6,024 0.2510 0.260 0.241 0.260 0.243 0.270 24,000 0.2510 -3.70%
2024-11-22 0 0.270 0.240 0.265 0.270 0.270 2,000 540 0.2700 0.270 0.240 0.265 0.270 0.270 2,000 0.2700 -1.82%
2024-11-21 0 0.275 0.242 0.270 - - 0 0 - 0.275 0.242 0.270 - - 0 - 0.00%
2024-11-20 0 0.275 0.242 0.270 0.275 0.275 2,000 550 0.2750 0.275 0.242 0.270 0.275 0.275 2,000 0.2750 0.00%
2024-11-19 0 0.275 0.240 0.275 0.280 0.280 2,000 560 0.2800 0.275 0.240 0.275 0.280 0.280 2,000 0.2800 0.00%
2024-11-18 0 0.275 0.233 0.270 0.280 0.280 2,000 560 0.2800 0.275 0.233 0.270 0.280 0.280 2,000 0.2800 1.85%
2024-11-15 0 0.270 0.234 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.234 0.270 0.270 0.270 2,000 0.2700 0.00%
2024-11-14 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-11-13 0 0.270 0.250 0.275 0.270 0.270 16,000 4,320 0.2700 0.270 0.250 0.275 0.270 0.270 16,000 0.2700 0.00%
2024-11-12 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-11-11 0 0.270 0.250 0.270 - - 0 0 - 0.270 0.250 0.270 - - 0 - 0.00%
2024-11-08 0 0.270 0.255 0.270 0.260 0.270 172,000 45,070 0.2620 0.270 0.255 0.270 0.260 0.270 172,000 0.2620 -6.90%
2024-11-07 0 0.290 0.265 0.285 0.295 0.295 2,000 590 0.2950 0.290 0.265 0.285 0.295 0.295 2,000 0.2950 3.57%
2024-11-06 0 0.280 0.260 0.280 0.290 0.290 2,000 580 0.2900 0.280 0.260 0.280 0.290 0.290 2,000 0.2900 0.00%
2024-11-05 0 0.280 0.270 0.280 0.270 0.300 534,000 150,600 0.2820 0.280 0.270 0.280 0.270 0.300 534,000 0.2820 0.00%
2024-11-04 0 0.280 0.280 0.290 0.270 0.400 960,000 279,950 0.2916 0.280 0.280 0.290 0.270 0.400 960,000 0.2916 -24.32%
2024-11-01 0 0.370 0.270 0.370 - - 0 0 - 0.370 0.270 0.370 - - 0 - 0.00%
2024-10-31 0 0.370 0.300 0.370 0.375 0.385 6,000 2,280 0.3800 0.370 0.300 0.370 0.375 0.385 6,000 0.3800 8.82%
2024-10-30 0 0.340 0.290 0.345 0.300 0.360 66,000 22,930 0.3474 0.340 0.290 0.345 0.300 0.360 66,000 0.3474 -1.45%
2024-10-29 0 0.345 0.300 0.350 0.280 0.360 10,000 3,310 0.3310 0.345 0.300 0.350 0.280 0.360 10,000 0.3310 0.00%
2024-10-28 0 0.345 0.280 0.345 0.365 0.365 2,002 730 0.3646 0.345 0.280 0.345 0.365 0.365 2,002 0.3646 -2.82%
2024-10-25 0 0.355 0.285 0.355 - - 0 0 - 0.355 0.285 0.355 - - 0 - -2.74%
2024-10-24 0 0.365 0.290 0.365 - - 0 0 - 0.365 0.290 0.365 - - 0 - 0.00%
2024-10-23 0 0.365 0.280 0.365 - - 0 0 - 0.365 0.280 0.365 - - 0 - 0.00%
2024-10-22 0 0.365 0.295 0.370 - - 0 0 - 0.365 0.295 0.370 - - 0 - 2.82%
2024-10-21 0 0.355 0.300 0.360 0.270 0.380 14,000 5,050 0.3607 0.355 0.300 0.360 0.270 0.380 14,000 0.3607 -6.58%
2024-10-18 0 0.380 0.280 0.380 0.330 0.385 134,000 45,600 0.3403 0.380 0.280 0.380 0.330 0.385 134,000 0.3403 13.43%
2024-10-17 0 0.335 0.280 0.325 0.335 0.335 2,000 670 0.3350 0.335 0.280 0.325 0.335 0.335 2,000 0.3350 0.00%
2024-10-16 0 0.335 0.285 0.335 - - 0 0 - 0.335 0.285 0.335 - - 0 - -2.90%
2024-10-15 0 0.345 0.310 0.340 0.270 0.400 160,000 46,280 0.2893 0.345 0.310 0.340 0.270 0.400 160,000 0.2893 -10.39%
2024-10-14 0 0.385 - 0.390 - - 0 0 - 0.385 - 0.390 - - 0 - -1.28%
2024-10-10 0 0.390 0.231 0.390 0.400 0.400 2,000 800 0.4000 0.390 0.231 0.390 0.400 0.400 2,000 0.4000 0.00%
2024-10-09 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-10-08 0 0.390 - 0.390 - - 0 0 - 0.390 - 0.390 - - 0 - 0.00%
2024-10-07 0 0.390 - 0.390 0.400 0.400 2,000 800 0.4000 0.390 - 0.390 0.400 0.400 2,000 0.4000 5.41%
2024-10-04 0 0.370 0.203 0.365 0.400 0.400 2,000 800 0.4000 0.370 0.203 0.365 0.400 0.400 2,000 0.4000 1.37%
2024-10-03 0 0.365 0.360 0.365 0.255 0.400 168,000 60,590 0.3607 0.365 0.360 0.365 0.255 0.400 168,000 0.3607 -3.95%
2024-10-02 0 0.380 - 0.380 - - 0 0 - 0.380 - 0.380 - - 0 - 0.00%
2024-09-30 0 0.380 0.305 0.385 0.300 0.395 80,000 25,440 0.3180 0.380 0.305 0.385 0.300 0.395 80,000 0.3180 28.81%
2024-09-27 0 0.295 0.275 0.295 0.295 0.295 2,000 590 0.2950 0.295 0.275 0.295 0.295 0.295 2,000 0.2950 0.00%
2024-09-26 0 0.295 0.275 0.295 0.300 0.300 2,000 600 0.3000 0.295 0.275 0.295 0.300 0.300 2,000 0.3000 -3.28%
2024-09-25 0 0.305 0.275 0.305 0.310 0.310 2,000 620 0.3100 0.305 0.275 0.305 0.310 0.310 2,000 0.3100 -1.61%
2024-09-24 0 0.310 0.275 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.275 0.310 0.310 0.310 2,000 0.3100 0.00%
2024-09-23 0 0.310 0.275 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.275 0.310 0.310 0.310 2,000 0.3100 0.00%
2024-09-20 0 0.310 0.275 0.310 0.295 0.315 4,000 1,220 0.3050 0.310 0.275 0.310 0.295 0.315 4,000 0.3050 6.90%
2024-09-19 0 0.290 0.270 0.290 0.280 0.300 6,000 1,750 0.2917 0.290 0.270 0.290 0.280 0.300 6,000 0.2917 0.00%
2024-09-17 0 0.290 0.280 0.290 0.300 0.300 2,000 600 0.3000 0.290 0.280 0.290 0.300 0.300 2,000 0.3000 -3.33%
2024-09-16 0 0.300 0.280 0.300 - - 0 0 - 0.300 0.280 0.300 - - 0 - 0.00%
2024-09-13 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.280 0.300 0.300 0.300 2,000 0.3000 0.00%
2024-09-12 0 0.300 0.280 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.280 0.300 0.300 0.300 2,000 0.3000 0.00%
2024-09-11 0 0.300 0.280 0.320 - - 0 0 - 0.300 0.280 0.320 - - 0 - 0.00%
2024-09-10 0 0.300 0.280 0.310 0.295 0.310 6,000 1,810 0.3017 0.300 0.280 0.310 0.295 0.310 6,000 0.3017 1.69%
2024-09-09 0 0.295 0.270 0.305 0.305 0.305 2,000 610 0.3050 0.295 0.270 0.305 0.305 0.305 2,000 0.3050 9.26%
2024-09-05 0 0.270 0.270 0.280 0.270 0.340 136,000 37,580 0.2763 0.270 0.270 0.280 0.270 0.340 136,000 0.2763 -18.18%
2024-09-04 0 0.330 0.290 0.330 - - 0 0 - 0.330 0.290 0.330 - - 0 - -1.49%
2024-09-03 0 0.335 0.290 0.335 0.335 0.335 2,000 670 0.3350 0.335 0.290 0.335 0.335 0.335 2,000 0.3350 6.35%
2024-09-02 0 0.315 0.285 0.330 0.280 0.335 40,000 12,100 0.3025 0.315 0.285 0.330 0.280 0.335 40,000 0.3025 -3.08%
2024-08-30 0 0.325 0.275 0.325 0.310 0.330 4,000 1,280 0.3200 0.325 0.275 0.325 0.310 0.330 4,000 0.3200 -1.52%
2024-08-29 0 0.330 0.275 0.330 0.330 0.335 59,366 19,795 0.3334 0.330 0.275 0.330 0.330 0.335 59,366 0.3334 1.54%
2024-08-28 0 0.325 0.285 0.325 0.335 0.335 2,000 670 0.3350 0.325 0.285 0.325 0.335 0.335 2,000 0.3350 3.17%
2024-08-27 0 0.315 0.275 0.315 0.330 0.330 2,000 660 0.3300 0.315 0.275 0.315 0.330 0.330 2,000 0.3300 5.00%
2024-08-26 0 0.300 0.275 0.300 0.315 0.315 2,000 630 0.3150 0.300 0.275 0.300 0.315 0.315 2,000 0.3150 1.69%
2024-08-23 0 0.295 0.260 0.300 0.295 0.300 6,000 1,780 0.2967 0.295 0.260 0.300 0.295 0.300 6,000 0.2967 -1.67%
2024-08-22 0 0.300 0.265 0.300 0.265 0.320 58,000 15,610 0.2691 0.300 0.265 0.300 0.265 0.320 58,000 0.2691 1.69%
2024-08-21 0 0.295 0.260 0.315 0.270 0.300 84,000 24,670 0.2937 0.295 0.260 0.315 0.270 0.300 84,000 0.2937 0.00%
2024-08-20 0 0.295 0.285 0.300 0.285 0.325 58,000 16,840 0.2903 0.295 0.285 0.300 0.285 0.325 58,000 0.2903 -6.35%
2024-08-19 0 0.315 0.270 0.320 0.285 0.350 102,000 30,740 0.3014 0.315 0.270 0.320 0.285 0.350 102,000 0.3014 -5.97%
2024-08-16 0 0.335 0.305 0.335 0.340 0.340 2,000 680 0.3400 0.335 0.305 0.335 0.340 0.340 2,000 0.3400 -2.90%
2024-08-15 0 0.345 0.305 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.305 0.345 0.345 0.345 2,000 0.3450 1.47%
2024-08-14 0 0.340 0.305 0.340 0.350 0.350 2,000 700 0.3500 0.340 0.305 0.340 0.350 0.350 2,000 0.3500 -1.45%
2024-08-13 0 0.345 0.305 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.305 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-08-12 0 0.345 0.300 0.345 - - 0 0 - 0.345 0.300 0.345 - - 0 - 0.00%
2024-08-09 0 0.345 0.300 0.345 0.300 0.345 8,000 2,650 0.3313 0.345 0.300 0.345 0.300 0.345 8,000 0.3313 0.00%
2024-08-08 0 0.345 0.300 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.300 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-08-07 0 0.345 0.300 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.300 0.345 0.345 0.345 2,000 0.3450 1.47%
2024-08-06 0 0.340 0.300 0.345 0.340 0.340 2,000 680 0.3400 0.340 0.300 0.345 0.340 0.340 2,000 0.3400 0.00%
2024-08-05 0 0.340 0.300 0.345 0.280 0.345 76,000 23,330 0.3070 0.340 0.300 0.345 0.280 0.345 76,000 0.3070 -1.45%
2024-08-02 0 0.345 0.305 0.345 0.345 0.345 2,000 690 0.3450 0.345 0.305 0.345 0.345 0.345 2,000 0.3450 1.47%
2024-08-01 0 0.340 0.305 0.340 0.345 0.345 2,000 690 0.3450 0.340 0.305 0.340 0.345 0.345 2,000 0.3450 -1.45%
2024-07-31 0 0.345 0.305 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.305 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-07-30 0 0.345 0.300 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.300 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-07-29 0 0.345 0.300 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.300 0.345 0.350 0.350 2,000 0.3500 4.55%
2024-07-26 0 0.330 0.295 0.330 0.290 0.330 62,000 18,720 0.3019 0.330 0.295 0.330 0.290 0.330 62,000 0.3019 -2.94%
2024-07-25 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - 0.00%
2024-07-24 0 0.340 0.320 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.320 0.340 0.340 0.340 2,000 0.3400 0.00%
2024-07-23 0 0.340 0.320 0.340 - - 0 0 - 0.340 0.320 0.340 - - 0 - -1.45%
2024-07-22 0 0.345 0.320 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.320 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-07-19 0 0.345 0.320 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.320 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-07-18 0 0.345 0.320 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.320 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-07-17 0 0.345 0.320 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.320 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-07-16 0 0.345 0.320 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.320 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-07-15 0 0.345 0.320 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.320 0.345 0.350 0.350 2,000 0.3500 0.00%
2024-07-12 0 0.345 0.320 0.345 0.350 0.350 2,000 700 0.3500 0.345 0.320 0.345 0.350 0.350 2,000 0.3500 -1.43%
2024-07-11 0 0.350 0.300 0.350 0.350 0.350 2,000 700 0.3500 0.350 0.300 0.350 0.350 0.350 2,000 0.3500 0.00%
2024-07-10 0 0.350 0.300 0.350 0.350 0.350 2,000 700 0.3500 0.350 0.300 0.350 0.350 0.350 2,000 0.3500 0.00%
2024-07-09 0 0.350 0.300 0.350 0.350 0.350 2,000 700 0.3500 0.350 0.300 0.350 0.350 0.350 2,000 0.3500 6.06%
2024-07-08 0 0.330 0.295 0.350 0.295 0.345 8,000 2,600 0.3250 0.330 0.295 0.350 0.295 0.345 8,000 0.3250 0.00%
2024-07-05 0 0.330 0.295 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.295 0.330 0.330 0.330 2,000 0.3300 0.00%
2024-07-04 0 0.330 0.295 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.295 0.330 0.330 0.330 2,000 0.3300 0.00%
2024-07-03 0 0.330 0.295 0.330 0.330 0.330 2,000 660 0.3300 0.330 0.295 0.330 0.330 0.330 2,000 0.3300 1.54%
2024-07-02 0 0.325 0.295 0.325 0.330 0.330 2,000 660 0.3300 0.325 0.295 0.325 0.330 0.330 2,000 0.3300 0.00%
2024-06-28 0 0.325 0.295 0.325 0.310 0.325 4,000 1,270 0.3175 0.325 0.295 0.325 0.310 0.325 4,000 0.3175 4.84%
2024-06-27 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-06-26 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-06-25 0 0.310 0.290 0.310 0.310 0.310 2,000 620 0.3100 0.310 0.290 0.310 0.310 0.310 2,000 0.3100 0.00%
2024-06-24 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2024-06-21 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-06-20 0 0.310 0.280 0.310 - - 0 0 - 0.310 0.280 0.310 - - 0 - 0.00%
2024-06-19 0 0.310 0.290 0.310 - - 0 0 - 0.310 0.290 0.310 - - 0 - 0.00%
2024-06-18 0 0.310 0.285 0.310 - - 0 0 - 0.310 0.285 0.310 - - 0 - 0.00%
2024-06-17 0 0.310 0.285 0.310 0.285 0.310 24,000 6,940 0.2892 0.310 0.285 0.310 0.285 0.310 24,000 0.2892 3.33%
2024-06-14 0 0.300 0.280 0.300 0.315 0.315 2,000 630 0.3150 0.300 0.280 0.300 0.315 0.315 2,000 0.3150 0.00%
2024-06-13 0 0.300 0.280 0.300 0.320 0.320 2,000 640 0.3200 0.300 0.280 0.300 0.320 0.320 2,000 0.3200 0.00%
2024-06-12 0 0.300 0.290 0.300 0.290 0.350 24,000 7,280 0.3033 0.300 0.290 0.300 0.290 0.350 24,000 0.3033 -10.45%
2024-06-11 0 0.335 0.300 0.330 0.315 0.350 4,000 1,330 0.3325 0.335 0.300 0.330 0.315 0.350 4,000 0.3325 6.35%
2024-06-07 0 0.315 0.300 0.315 0.300 0.340 40,000 12,250 0.3063 0.315 0.300 0.315 0.300 0.340 40,000 0.3063 0.00%
2024-06-06 0 0.315 0.300 0.315 0.310 0.315 4,000 1,250 0.3125 0.315 0.300 0.315 0.310 0.315 4,000 0.3125 1.61%
2024-06-05 0 0.310 0.265 0.330 0.310 0.310 4,000 1,240 0.3100 0.310 0.265 0.330 0.310 0.310 4,000 0.3100 0.00%
2024-06-04 0 0.310 0.280 0.305 0.290 0.355 332,000 98,300 0.2961 0.310 0.280 0.305 0.290 0.355 332,000 0.2961 -7.46%
2024-06-03 0 0.335 0.290 0.340 0.290 0.360 14,000 4,310 0.3079 0.335 0.290 0.340 0.290 0.360 14,000 0.3079 -4.29%
2024-05-31 0 0.350 0.300 0.350 0.360 0.360 2,000 720 0.3600 0.350 0.300 0.350 0.360 0.360 2,000 0.3600 2.94%
2024-05-30 0 0.340 0.300 0.340 0.360 0.360 2,000 720 0.3600 0.340 0.300 0.340 0.360 0.360 2,000 0.3600 -2.86%
2024-05-29 0 0.350 0.300 0.350 - - 0 0 - 0.350 0.300 0.350 - - 0 - -2.78%
2024-05-28 0 0.360 0.300 0.360 0.360 0.360 52,000 18,720 0.3600 0.360 0.300 0.360 0.360 0.360 52,000 0.3600 1.41%
2024-05-27 0 0.355 0.300 0.360 0.355 0.355 2,000 710 0.3550 0.355 0.300 0.360 0.355 0.355 2,000 0.3550 14.52%
2024-05-24 0 0.310 0.300 0.310 0.355 0.355 2,000 710 0.3550 0.310 0.300 0.310 0.355 0.355 2,000 0.3550 -10.14%
2024-05-23 0 0.345 0.300 0.345 0.360 0.360 2,000 720 0.3600 0.345 0.300 0.345 0.360 0.360 2,000 0.3600 -1.43%
2024-05-22 0 0.350 0.300 0.350 0.360 0.360 2,000 720 0.3600 0.350 0.300 0.350 0.360 0.360 2,000 0.3600 4.48%
2024-05-21 0 0.335 0.290 0.350 0.290 0.355 6,000 1,960 0.3267 0.335 0.290 0.350 0.290 0.355 6,000 0.3267 -1.47%
2024-05-20 0 0.340 0.290 0.340 0.340 0.340 2,000 680 0.3400 0.340 0.290 0.340 0.340 0.340 2,000 0.3400 0.00%
2024-05-17 0 0.340 0.285 0.340 0.285 0.345 18,000 5,780 0.3211 0.340 0.285 0.340 0.285 0.345 18,000 0.3211 21.43%
2024-05-16 0 0.280 0.270 0.340 0.250 0.375 204,000 57,250 0.2806 0.280 0.270 0.340 0.250 0.375 204,000 0.2806 -17.65%
2024-05-14 0 0.340 0.300 0.340 0.345 0.345 2,000 690 0.3450 0.340 0.300 0.340 0.345 0.345 2,000 0.3450 0.00%
2024-05-13 0 0.340 0.280 0.345 0.275 0.340 238,000 67,030 0.2816 0.340 0.280 0.345 0.275 0.340 238,000 0.2816 0.00%
2024-05-10 0 0.340 0.285 0.345 - - 0 0 - 0.340 0.285 0.345 - - 0 - 0.00%
2024-05-09 0 0.340 0.280 0.345 0.280 0.340 6,000 1,920 0.3200 0.340 0.280 0.345 0.280 0.340 6,000 0.3200 4.62%
2024-05-08 0 0.325 0.280 0.350 0.280 0.340 154,000 43,330 0.2814 0.325 0.280 0.350 0.280 0.340 154,000 0.2814 0.00%
2024-05-07 0 0.325 0.280 0.325 0.270 0.335 16,000 4,810 0.3006 0.325 0.280 0.325 0.270 0.335 16,000 0.3006 12.07%
2024-05-06 0 0.290 0.275 0.295 0.270 0.345 346,000 101,180 0.2924 0.290 0.275 0.295 0.270 0.345 346,000 0.2924 0.00%
2024-05-03 0 0.290 0.260 0.290 0.250 0.350 1,500,000 412,370 0.2749 0.290 0.260 0.290 0.250 0.350 1,500,000 0.2749 -15.94%
2024-05-02 0 0.345 0.290 0.345 0.350 0.380 54,000 19,030 0.3524 0.345 0.290 0.345 0.350 0.380 54,000 0.3524 4.55%
2024-04-30 0 0.330 0.275 0.330 0.295 0.360 338,000 102,300 0.3027 0.330 0.275 0.330 0.295 0.360 338,000 0.3027 15.79%
2024-04-29 0 0.285 0.250 0.295 0.285 0.290 200,000 57,660 0.2883 0.285 0.250 0.295 0.285 0.290 200,000 0.2883 -1.72%
2024-04-26 0 0.290 0.230 0.290 0.290 0.290 2,000 580 0.2900 0.290 0.230 0.290 0.290 0.290 2,000 0.2900 1.75%
2024-04-25 0 0.285 0.237 0.285 - - 0 0 - 0.285 0.237 0.285 - - 0 - 0.00%
2024-04-24 0 0.285 0.238 0.285 0.290 0.290 2,000 580 0.2900 0.285 0.238 0.285 0.290 0.290 2,000 0.2900 7.55%
2024-04-23 0 0.265 0.228 0.265 0.285 0.285 2,000 570 0.2850 0.265 0.228 0.265 0.285 0.285 2,000 0.2850 0.00%
2024-04-22 0 0.265 0.236 0.265 0.231 0.300 18,000 4,470 0.2483 0.265 0.236 0.265 0.231 0.300 18,000 0.2483 0.00%
2024-04-19 0 0.265 0.235 0.265 0.290 0.290 2,000 580 0.2900 0.265 0.235 0.265 0.290 0.290 2,000 0.2900 0.00%
2024-04-18 0 0.265 0.225 0.265 0.290 0.290 6,000 1,740 0.2900 0.265 0.225 0.265 0.290 0.290 6,000 0.2900 0.00%
2024-04-17 0 0.265 0.235 0.265 0.248 0.265 310,000 78,676 0.2538 0.265 0.235 0.265 0.248 0.265 310,000 0.2538 6.00%
2024-04-16 0 0.250 0.225 0.250 0.230 0.255 510,000 125,010 0.2451 0.250 0.225 0.250 0.230 0.255 510,000 0.2451 8.70%
2024-04-15 0 0.230 0.203 0.225 0.205 0.250 1,330,000 280,156 0.2106 0.230 0.203 0.225 0.205 0.250 1,330,000 0.2106 -2.13%
2024-04-12 0 0.235 0.204 0.235 0.235 0.235 2,000 470 0.2350 0.235 0.204 0.235 0.235 0.235 2,000 0.2350 -2.08%
2024-04-11 0 0.240 0.205 0.240 0.240 0.240 2,000 480 0.2400 0.240 0.205 0.240 0.240 0.240 2,000 0.2400 0.00%
2024-04-10 0 0.240 0.205 0.240 0.240 0.240 2,000 480 0.2400 0.240 0.205 0.240 0.240 0.240 2,000 0.2400 6.67%
2024-04-09 0 0.225 0.189 0.225 0.230 0.230 2,000 460 0.2300 0.225 0.189 0.225 0.230 0.230 2,000 0.2300 4.65%
2024-04-08 0 0.215 0.189 0.215 0.250 0.250 2,000 500 0.2500 0.215 0.189 0.215 0.250 0.250 2,000 0.2500 -1.83%
2024-04-05 0 0.219 0.187 0.219 - - 0 0 - 0.219 0.187 0.219 - - 0 - -0.45%
2024-04-03 0 0.220 0.187 0.220 0.220 0.220 2,000 440 0.2200 0.220 0.187 0.220 0.220 0.220 2,000 0.2200 7.32%
2024-04-02 0 0.205 0.187 0.205 0.205 0.205 4,000 820 0.2050 0.205 0.187 0.205 0.205 0.205 4,000 0.2050 0.00%
2024-03-28 0 0.205 0.187 0.205 0.200 0.205 60,000 12,200 0.2033 0.205 0.187 0.205 0.200 0.205 60,000 0.2033 2.50%
2024-03-27 0 0.200 0.188 0.208 0.180 0.208 448,000 85,766 0.1914 0.200 0.188 0.208 0.180 0.208 448,000 0.1914 -20.00%
2024-03-26 0 0.250 0.225 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.225 0.250 0.250 0.250 2,000 0.2500 -3.85%
2024-03-25 0 0.260 0.225 0.260 0.260 0.260 2,000 520 0.2600 0.260 0.225 0.260 0.260 0.260 2,000 0.2600 4.00%
2024-03-22 0 0.250 0.225 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.225 0.250 0.250 0.250 2,000 0.2500 0.00%
2024-03-21 0 0.250 0.225 0.250 0.250 0.250 2,000 500 0.2500 0.250 0.225 0.250 0.250 0.250 2,000 0.2500 0.00%
2024-03-20 0 0.250 0.235 0.250 0.240 0.250 322,000 78,810 0.2448 0.250 0.235 0.250 0.240 0.250 322,000 0.2448 4.17%
2024-03-19 0 0.240 0.196 0.240 0.240 0.240 100,000 24,000 0.2400 0.240 0.196 0.240 0.240 0.240 100,000 0.2400 0.00%
2024-03-18 0 0.240 - 0.240 - - 0 0 - 0.240 - 0.240 - - 0 - 0.00%
2024-03-15 0 0.240 0.200 0.240 - - 0 0 - 0.240 0.200 0.240 - - 0 - 0.00%
2024-03-14 0 0.240 0.204 0.240 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2024-03-13 0 0.240 0.204 0.240 - - 0 0 - 0.240 0.204 0.240 - - 0 - 0.00%
2024-03-12 0 0.240 0.201 0.240 0.245 0.245 2,000 490 0.2450 0.240 0.201 0.240 0.245 0.245 2,000 0.2450 2.13%
2024-03-11 0 0.235 0.202 0.235 0.235 0.235 88,000 20,680 0.2350 0.235 0.202 0.235 0.235 0.235 88,000 0.2350 0.00%
2024-03-08 0 0.235 0.201 0.235 0.250 0.250 2,000 500 0.2500 0.235 0.201 0.235 0.250 0.250 2,000 0.2500 0.43%
2024-03-07 0 0.234 0.201 0.235 - - 0 0 - 0.234 0.201 0.235 - - 0 - 0.00%
2024-03-06 0 0.234 0.201 0.234 0.240 0.240 2,000 480 0.2400 0.234 0.201 0.234 0.240 0.240 2,000 0.2400 -0.43%
2024-03-05 0 0.235 0.206 0.235 - - 0 0 - 0.235 0.206 0.235 - - 0 - -2.08%
2024-03-04 0 0.240 0.210 0.240 0.240 0.245 88,000 19,370 0.2201 0.240 0.210 0.240 0.240 0.245 88,000 0.2201 10.09%
2024-03-01 0 0.218 0.201 0.218 - - 0 0 - 0.218 0.201 0.218 - - 0 - 0.00%
2024-02-29 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 0.00%
2024-02-28 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 0.00%
2024-02-27 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 0.00%
2024-02-26 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 0.00%
2024-02-23 0 0.218 0.201 0.218 - - 0 0 - 0.218 0.201 0.218 - - 0 - 0.00%
2024-02-22 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 0.00%
2024-02-21 0 0.218 0.201 0.218 - - 0 0 - 0.218 0.201 0.218 - - 0 - 0.00%
2024-02-20 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 0.00%
2024-02-19 0 0.218 0.201 0.218 - - 0 0 - 0.218 0.201 0.218 - - 0 - 0.00%
2024-02-16 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 0.00%
2024-02-15 0 0.218 0.201 0.218 - - 0 0 - 0.218 0.201 0.218 - - 0 - 0.00%
2024-02-14 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 0.00%
2024-02-09 0 0.218 0.201 0.218 0.218 0.218 2,000 436 0.2180 0.218 0.201 0.218 0.218 0.218 2,000 0.2180 3.81%
2024-02-08 0 0.210 0.210 0.218 - - 2,000 434 0.2170 0.210 0.210 0.218 - - 2,000 0.2170 5.00%
2024-02-07 0 0.200 0.200 0.217 0.200 0.218 10,000 2,038 0.2038 0.200 0.200 0.217 0.200 0.218 10,000 0.2038 -7.83%
2024-02-06 0 0.217 0.201 0.218 0.200 0.220 60,000 12,080 0.2013 0.217 0.201 0.218 0.200 0.220 60,000 0.2013 5.85%
2024-02-05 0 0.205 0.203 0.220 0.205 0.220 224,000 45,980 0.2053 0.205 0.203 0.220 0.205 0.220 224,000 0.2053 -6.82%
2024-02-02 0 0.220 0.203 0.220 0.240 0.240 2,000 480 0.2400 0.220 0.203 0.220 0.240 0.240 2,000 0.2400 -6.38%
2024-02-01 0 0.235 0.203 0.235 0.235 0.235 6,000 1,410 0.2350 0.235 0.203 0.235 0.235 0.235 6,000 0.2350 0.00%
2024-01-31 0 0.235 0.203 0.235 - - 0 0 - 0.235 0.203 0.235 - - 0 - 0.00%
2024-01-30 0 0.235 0.203 0.235 0.235 0.235 2,000 470 0.2350 0.235 0.203 0.235 0.235 0.235 2,000 0.2350 0.00%
2024-01-29 0 0.235 0.203 0.235 0.235 0.235 2,000 470 0.2350 0.235 0.203 0.235 0.235 0.235 2,000 0.2350 0.00%
2024-01-26 0 0.235 0.203 0.235 - - 0 0 - 0.235 0.203 0.235 - - 0 - 0.00%
2024-01-25 0 0.235 0.203 0.235 0.235 0.235 2,000 470 0.2350 0.235 0.203 0.235 0.235 0.235 2,000 0.2350 0.00%
2024-01-24 0 0.235 0.203 0.235 0.235 0.235 2,000 470 0.2350 0.235 0.203 0.235 0.235 0.235 2,000 0.2350 0.00%
2024-01-23 0 0.235 0.203 0.235 - - 0 0 - 0.235 0.203 0.235 - - 0 - 0.00%
2024-01-22 0 0.235 0.181 0.235 0.200 0.235 76,000 15,270 0.2009 0.235 0.181 0.235 0.200 0.235 76,000 0.2009 17.50%
2024-01-19 0 0.200 0.199 0.200 0.200 0.200 2,000 400 0.2000 0.200 0.199 0.200 0.200 0.200 2,000 0.2000 0.00%
2024-01-18 0 0.200 0.199 0.200 0.200 0.200 2,000 400 0.2000 0.200 0.199 0.200 0.200 0.200 2,000 0.2000 0.00%
2024-01-17 0 0.200 0.183 0.200 0.200 0.239 12,000 2,478 0.2065 0.200 0.183 0.200 0.200 0.239 12,000 0.2065 -14.89%
2024-01-16 0 0.235 0.220 0.235 0.247 0.247 2,000 494 0.2470 0.235 0.220 0.235 0.247 0.247 2,000 0.2470 0.00%
2024-01-15 0 0.235 0.220 0.235 0.248 0.248 2,000 496 0.2480 0.235 0.220 0.235 0.248 0.248 2,000 0.2480 0.00%
2024-01-12 0 0.235 0.220 0.235 0.239 0.239 2,000 478 0.2390 0.235 0.220 0.235 0.239 0.239 2,000 0.2390 6.82%
2024-01-11 0 0.220 0.203 0.220 0.235 0.235 2,000 470 0.2350 0.220 0.203 0.220 0.235 0.235 2,000 0.2350 -6.38%
2024-01-10 0 0.235 0.215 0.239 0.215 0.247 148,000 32,114 0.2170 0.235 0.215 0.239 0.215 0.247 148,000 0.2170 4.44%
2024-01-09 0 0.225 0.210 0.240 0.219 0.247 128,000 28,572 0.2232 0.225 0.210 0.240 0.219 0.247 128,000 0.2232 -8.91%
2024-01-08 0 0.247 0.210 0.247 0.247 0.247 2,000 494 0.2470 0.247 0.210 0.247 0.247 0.247 2,000 0.2470 0.00%
2024-01-05 0 0.247 0.210 0.247 0.247 0.247 2,000 494 0.2470 0.247 0.210 0.247 0.247 0.247 2,000 0.2470 0.00%
2024-01-04 0 0.247 0.210 0.247 0.247 0.247 2,000 494 0.2470 0.247 0.210 0.247 0.247 0.247 2,000 0.2470 0.00%
2024-01-03 0 0.247 0.212 0.247 0.247 0.247 2,000 494 0.2470 0.247 0.212 0.247 0.247 0.247 2,000 0.2470 0.00%
2024-01-02 0 0.247 0.210 0.247 0.247 0.247 2,000 494 0.2470 0.247 0.210 0.247 0.247 0.247 2,000 0.2470 0.00%
2023-12-29 0 0.247 0.210 0.247 - - 0 0 - 0.247 0.210 0.247 - - 0 - 0.00%
2023-12-28 0 0.247 0.211 0.247 0.260 0.260 4,000 1,040 0.2600 0.247 0.211 0.247 0.260 0.260 4,000 0.2600 0.00%
2023-12-27 0 0.247 0.210 0.247 0.247 0.247 2,000 494 0.2470 0.247 0.210 0.247 0.247 0.247 2,000 0.2470 0.00%
2023-12-22 0 0.247 0.210 0.247 0.247 0.247 2,000 494 0.2470 0.247 0.210 0.247 0.247 0.247 2,000 0.2470 0.00%
2023-12-21 0 0.247 - 0.247 0.247 0.247 2,000 494 0.2470 0.247 - 0.247 0.247 0.247 2,000 0.2470 3.35%
2023-12-20 0 0.239 0.200 0.239 - - 0 0 - 0.239 0.200 0.239 - - 0 - 0.00%
2023-12-19 0 0.239 0.202 0.239 - - 0 0 - 0.239 0.202 0.239 - - 0 - 0.00%
2023-12-18 0 0.239 0.210 0.239 0.239 0.239 2,000 478 0.2390 0.239 0.210 0.239 0.239 0.239 2,000 0.2390 0.00%
2023-12-15 0 0.239 0.204 0.239 - - 0 0 - 0.239 0.204 0.239 - - 0 - 0.00%
2023-12-14 0 0.239 - 0.239 - - 0 0 - 0.239 - 0.239 - - 0 - 0.00%
2023-12-13 0 0.239 0.201 0.239 - - 0 0 - 0.239 0.201 0.239 - - 0 - 0.00%
2023-12-12 0 0.239 0.208 0.239 - - 0 0 - 0.239 0.208 0.239 - - 0 - 0.00%
2023-12-11 0 0.239 0.206 0.239 0.210 0.248 358,000 77,250 0.2158 0.239 0.206 0.239 0.210 0.248 358,000 0.2158 0.00%
2023-12-08 0 0.239 0.201 0.239 0.200 0.239 296,000 60,796 0.2054 0.239 0.201 0.239 0.200 0.239 296,000 0.2054 13.81%
2023-12-07 0 0.210 0.200 0.210 0.201 0.244 468,000 97,120 0.2075 0.210 0.200 0.210 0.201 0.244 468,000 0.2075 -13.22%
2023-12-06 0 0.242 0.210 0.242 0.245 0.245 2,000 490 0.2450 0.242 0.210 0.242 0.245 0.245 2,000 0.2450 11.01%
2023-12-05 0 0.218 0.201 0.218 0.218 0.250 62,000 13,850 0.2234 0.218 0.201 0.218 0.218 0.250 62,000 0.2234 -12.10%
2023-12-04 0 0.248 0.235 0.248 - - 0 0 - 0.248 0.235 0.248 - - 0 - 0.00%
2023-12-01 0 0.248 0.235 0.248 0.248 0.248 2,000 496 0.2480 0.248 0.235 0.248 0.248 0.248 2,000 0.2480 0.00%
2023-11-30 0 0.248 0.235 0.248 0.248 0.248 2,000 496 0.2480 0.248 0.235 0.248 0.248 0.248 2,000 0.2480 0.00%
2023-11-29 0 0.248 0.218 0.248 0.248 0.248 2,000 496 0.2480 0.248 0.218 0.248 0.248 0.248 2,000 0.2480 0.81%
2023-11-28 0 0.246 0.218 0.246 - - 0 0 - 0.246 0.218 0.246 - - 0 - -0.40%
2023-11-27 0 0.247 0.226 0.247 0.250 0.250 2,000 500 0.2500 0.247 0.226 0.247 0.250 0.250 2,000 0.2500 0.82%
2023-11-24 0 0.245 0.226 0.245 0.250 0.250 2,000 500 0.2500 0.245 0.226 0.245 0.250 0.250 2,000 0.2500 0.00%
2023-11-23 0 0.245 0.230 0.245 - - 0 0 - 0.245 0.230 0.245 - - 0 - -0.81%
2023-11-22 0 0.247 0.220 0.248 0.226 0.250 46,000 11,366 0.2471 0.247 0.220 0.248 0.226 0.250 46,000 0.2471 4.66%
2023-11-21 0 0.236 0.222 0.236 0.216 0.247 118,000 28,958 0.2454 0.236 0.222 0.236 0.216 0.247 118,000 0.2454 6.31%
2023-11-20 0 0.222 0.208 0.246 0.201 0.250 22,000 5,090 0.2314 0.222 0.208 0.246 0.201 0.250 22,000 0.2314 -3.06%
2023-11-17 0 0.229 0.200 0.229 0.229 0.229 2,000 458 0.2290 0.229 0.200 0.229 0.229 0.229 2,000 0.2290 5.05%
2023-11-16 0 0.218 0.204 0.229 0.200 0.229 278,000 57,328 0.2062 0.218 0.204 0.229 0.200 0.229 278,000 0.2062 -6.03%
2023-11-15 0 0.232 0.215 0.232 0.215 0.249 256,000 56,818 0.2219 0.232 0.215 0.232 0.215 0.249 256,000 0.2219 -6.83%
2023-11-14 0 0.249 0.215 0.250 0.220 0.265 224,000 50,146 0.2239 0.249 0.215 0.250 0.220 0.265 224,000 0.2239 2.89%
2023-11-13 0 0.242 0.223 0.249 0.216 0.260 16,000 3,680 0.2300 0.242 0.223 0.249 0.216 0.260 16,000 0.2300 8.04%
2023-11-10 0 0.224 0.216 0.224 0.216 0.270 416,000 94,822 0.2279 0.224 0.216 0.224 0.216 0.270 416,000 0.2279 -13.85%
2023-11-09 0 0.260 0.240 0.260 0.236 0.260 328,000 79,006 0.2409 0.260 0.240 0.260 0.236 0.260 328,000 0.2409 -7.14%
2023-11-08 0 0.280 0.235 0.280 - - 0 0 - 0.280 0.235 0.280 - - 0 - 0.00%
2023-11-07 0 0.280 0.235 0.280 - - 0 0 - 0.280 0.235 0.280 - - 0 - 0.00%
2023-11-06 0 0.280 0.220 0.280 - - 0 0 - 0.280 0.220 0.280 - - 0 - 0.00%
2023-11-03 0 0.280 0.240 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.240 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-11-02 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-11-01 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-10-31 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-10-30 0 0.280 0.230 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.230 0.280 0.280 0.280 2,000 0.2800 3.70%
2023-10-27 0 0.270 0.230 0.280 0.270 0.270 2,000 540 0.2700 0.270 0.230 0.280 0.270 0.270 2,000 0.2700 0.00%
2023-10-26 0 0.270 0.230 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.230 0.270 0.270 0.270 2,000 0.2700 0.00%
2023-10-25 0 0.270 0.230 0.270 - - 0 0 - 0.270 0.230 0.270 - - 0 - 0.00%
2023-10-24 0 0.270 0.230 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.230 0.270 0.270 0.270 2,000 0.2700 0.00%
2023-10-20 0 0.270 0.230 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.230 0.270 0.270 0.270 2,000 0.2700 0.00%
2023-10-19 0 0.270 0.230 0.270 0.239 0.270 8,000 2,088 0.2610 0.270 0.230 0.270 0.239 0.270 8,000 0.2610 0.00%
2023-10-18 0 0.270 0.239 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.239 0.270 0.270 0.270 2,000 0.2700 0.00%
2023-10-17 0 0.270 0.239 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.239 0.270 0.270 0.270 2,000 0.2700 0.00%
2023-10-16 0 0.270 0.239 0.270 0.270 0.270 2,000 540 0.2700 0.270 0.239 0.270 0.270 0.270 2,000 0.2700 -3.57%
2023-10-13 0 0.280 0.230 0.280 - - 0 0 - 0.280 0.230 0.280 - - 0 - 0.00%
2023-10-12 0 0.280 0.237 0.280 0.236 0.280 6,000 1,592 0.2653 0.280 0.237 0.280 0.236 0.280 6,000 0.2653 0.00%
2023-10-11 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-10-10 0 0.280 - 0.280 - - 0 0 - 0.280 - 0.280 - - 0 - 0.00%
2023-10-09 0 0.280 0.243 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.243 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-10-06 0 0.280 0.243 0.280 - - 0 0 - 0.280 0.243 0.280 - - 0 - 0.00%
2023-10-05 0 0.280 0.243 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.243 0.280 0.280 0.280 2,000 0.2800 1.82%
2023-10-04 0 0.275 0.230 0.275 0.275 0.275 2,000 550 0.2750 0.275 0.230 0.275 0.275 0.275 2,000 0.2750 5.77%
2023-10-03 0 0.260 0.213 0.275 0.250 0.280 24,000 6,060 0.2525 0.260 0.213 0.275 0.250 0.280 24,000 0.2525 -7.14%
2023-09-29 0 0.280 0.240 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.240 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-09-28 0 0.280 0.240 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.240 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-09-27 0 0.280 0.240 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.240 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-09-26 0 0.280 0.240 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.240 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-09-25 0 0.280 0.240 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.240 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-09-22 0 0.280 0.236 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.236 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-09-21 0 0.280 0.240 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.240 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-09-20 0 0.280 0.236 0.280 - - 0 0 - 0.280 0.236 0.280 - - 0 - 0.00%
2023-09-19 0 0.280 0.260 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.260 0.280 0.280 0.280 2,000 0.2800 0.00%
2023-09-18 0 0.280 0.238 0.280 - - 0 0 - 0.280 0.238 0.280 - - 0 - 0.00%
2023-09-15 0 0.280 0.236 0.280 0.280 0.280 2,000 560 0.2800 0.280 0.236 0.280 0.280 0.280 2,000 0.2800 1.82%
2023-09-14 0 0.275 0.236 0.275 - - 0 0 - 0.275 0.236 0.275 - - 0 - 0.00%
2023-09-13 0 0.275 0.227 0.275 0.280 0.280 2,000 560 0.2800 0.275 0.227 0.275 0.280 0.280 2,000 0.2800 5.77%
2023-09-12 0 0.260 0.227 0.275 - - 0 0 - 0.260 0.227 0.275 - - 0 - 0.00%
2023-09-11 0 0.260 0.227 0.275 - - 0 0 - 0.260 0.227 0.275 - - 0 - 0.00%
2023-09-07 0 0.260 0.245 0.250 0.240 0.300 76,000 18,744 0.2466 0.260 0.245 0.250 0.240 0.300 76,000 0.2466 -11.86%
2023-09-06 0 0.295 0.280 0.300 0.245 0.250 24,000 5,890 0.2454 0.295 0.280 0.300 0.245 0.250 24,000 0.2454 -1.67%
2023-09-05 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - 0.00%
2023-09-04 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - 0.00%
2023-08-31 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - 0.00%
2023-08-30 0 0.300 0.245 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.245 0.300 0.300 0.300 2,000 0.3000 0.00%
2023-08-29 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - 0.00%
2023-08-28 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - 0.00%
2023-08-25 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - 0.00%
2023-08-24 0 0.300 0.246 0.300 - - 0 0 - 0.300 0.246 0.300 - - 0 - 0.00%
2023-08-23 0 0.300 0.250 0.300 - - 0 0 - 0.300 0.250 0.300 - - 0 - 0.00%
2023-08-22 0 0.300 0.245 0.300 - - 0 0 - 0.300 0.245 0.300 - - 0 - 0.00%
2023-08-21 0 0.300 0.246 0.300 - - 0 0 - 0.300 0.246 0.300 - - 0 - 0.00%
2023-08-18 0 0.300 0.260 0.300 0.250 0.300 10,000 2,780 0.2780 0.300 0.260 0.300 0.250 0.300 10,000 0.2780 7.14%
2023-08-17 0 0.280 0.260 0.280 0.250 0.300 556,000 148,710 0.2675 0.280 0.260 0.280 0.250 0.300 556,000 0.2675 12.00%
2023-08-16 0 0.250 0.227 0.275 - - 0 0 - 0.250 0.227 0.275 - - 0 - 0.00%
2023-08-15 0 0.250 0.227 0.300 - - 0 0 - 0.250 0.227 0.300 - - 0 - 0.00%
2023-08-14 0 0.250 0.227 0.260 - - 0 0 - 0.250 0.227 0.260 - - 0 - -1.96%
2023-08-11 0 0.255 0.227 0.275 0.226 0.255 36,000 8,200 0.2278 0.255 0.227 0.275 0.226 0.255 36,000 0.2278 4.08%
2023-08-10 0 0.245 0.226 0.280 0.245 0.245 10,000 2,450 0.2450 0.245 0.226 0.280 0.245 0.245 10,000 0.2450 0.00%
2023-08-09 0 0.245 0.226 0.245 - - 0 0 - 0.245 0.226 0.245 - - 0 - -2.00%
2023-08-08 0 0.250 0.224 0.250 0.235 0.250 46,000 10,840 0.2357 0.250 0.224 0.250 0.235 0.250 46,000 0.2357 0.00%
2023-08-07 0 0.250 0.223 0.270 0.220 0.250 310,000 70,952 0.2289 0.250 0.223 0.270 0.220 0.250 310,000 0.2289 0.00%
2023-08-04 0 0.250 0.235 0.250 0.230 0.250 6,000 1,420 0.2367 0.250 0.235 0.250 0.230 0.250 6,000 0.2367 0.00%
2023-08-03 0 0.250 0.231 0.255 0.240 0.250 18,000 4,340 0.2411 0.250 0.231 0.255 0.240 0.250 18,000 0.2411 0.00%
2023-08-02 0 0.250 0.240 0.260 0.240 0.250 34,000 8,180 0.2406 0.250 0.240 0.260 0.240 0.250 34,000 0.2406 0.00%
2023-08-01 0 0.250 0.240 0.260 - - 0 0 - 0.250 0.240 0.260 - - 0 - 0.00%
2023-07-31 0 0.250 0.240 0.250 0.250 0.260 26,000 6,630 0.2550 0.250 0.240 0.250 0.250 0.260 26,000 0.2550 0.00%
2023-07-28 0 0.250 0.240 0.260 0.240 0.250 524,000 129,778 0.2477 0.250 0.240 0.260 0.240 0.250 524,000 0.2477 0.00%
2023-07-27 0 0.250 0.241 0.250 - - 0 0 - 0.250 0.241 0.250 - - 0 - 0.00%
2023-07-26 0 0.250 0.241 0.265 0.242 0.280 598,000 147,190 0.2461 0.250 0.241 0.265 0.242 0.280 598,000 0.2461 0.00%
2023-07-25 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2023-07-24 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2023-07-21 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2023-07-20 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2023-07-19 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2023-07-18 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2023-07-14 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2023-07-13 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2023-07-12 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2023-07-11 0 0.250 0.245 0.265 - - 0 0 - 0.250 0.245 0.265 - - 0 - 0.00%
2023-07-10 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2023-07-07 0 0.250 0.240 0.265 - - 0 0 - 0.250 0.240 0.265 - - 0 - 0.00%
2023-07-06 0 0.250 0.240 0.265 0.240 0.250 8,000 1,944 0.2430 0.250 0.240 0.265 0.240 0.250 8,000 0.2430 -5.66%
2023-07-05 0 0.265 0.240 0.265 0.250 0.265 4,000 1,030 0.2575 0.265 0.240 0.265 0.250 0.265 4,000 0.2575 0.00%
2023-07-04 0 0.265 0.240 0.275 - - 0 0 - 0.265 0.240 0.275 - - 0 - 0.00%
2023-07-03 0 0.265 0.240 0.275 - - 0 0 - 0.265 0.240 0.275 - - 0 - 0.00%
2023-06-30 0 0.265 0.240 0.275 - - 0 0 - 0.265 0.240 0.275 - - 0 - 0.00%
2023-06-29 0 0.265 0.240 0.275 - - 0 0 - 0.265 0.240 0.275 - - 0 - 0.00%
2023-06-28 0 0.265 0.240 0.275 - - 0 0 - 0.265 0.240 0.275 - - 0 - 0.00%
2023-06-27 0 0.265 0.240 0.275 0.243 0.280 6,000 1,596 0.2660 0.265 0.240 0.275 0.243 0.280 6,000 0.2660 0.00%
2023-06-26 0 0.265 0.240 0.275 - - 0 0 - 0.265 0.240 0.275 - - 0 - 1.92%
2023-06-23 0 0.260 0.240 0.260 - - 0 0 - 0.260 0.240 0.260 - - 0 - 0.00%
2023-06-21 0 0.260 0.240 0.275 0.250 0.250 6,000 1,520 0.2533 0.260 0.240 0.275 0.250 0.250 6,000 0.2533 1.96%
2023-06-20 0 0.255 0.240 0.275 0.240 0.275 48,000 11,950 0.2490 0.255 0.240 0.275 0.240 0.275 48,000 0.2490 2.00%
2023-06-19 0 0.250 0.231 0.250 - - 0 0 - 0.250 0.231 0.250 - - 0 - 0.00%
2023-06-16 0 0.250 0.231 0.250 0.250 0.250 24,000 6,000 0.2500 0.250 0.231 0.250 0.250 0.250 24,000 0.2500 0.00%
2023-06-15 0 0.250 0.226 0.250 - - 0 0 - 0.250 0.226 0.250 - - 0 - -1.96%
2023-06-14 0 0.255 0.226 0.270 - - 0 0 - 0.255 0.226 0.270 - - 0 - 0.00%
2023-06-13 0 0.255 0.231 0.255 - - 0 0 - 0.255 0.231 0.255 - - 0 - 0.00%
2023-06-12 0 0.255 0.232 0.280 - - 40,000 10,000 0.2500 0.255 0.232 0.280 - - 40,000 0.2500 0.00%
2023-06-09 0 0.255 0.240 0.270 - - 0 0 - 0.255 0.240 0.270 - - 0 - 0.00%
2023-06-08 0 0.255 0.233 0.270 - - 0 0 - 0.255 0.233 0.270 - - 0 - 0.00%
2023-06-07 0 0.255 0.231 0.255 0.255 0.255 2,000 510 0.2550 0.255 0.231 0.255 0.255 0.255 2,000 0.2550 0.00%
2023-06-06 0 0.255 0.240 0.280 0.250 0.290 82,000 20,600 0.2512 0.255 0.240 0.280 0.250 0.290 82,000 0.2512 -3.77%
2023-06-05 0 0.265 0.242 0.265 0.250 0.270 84,000 21,270 0.2532 0.265 0.242 0.265 0.250 0.270 84,000 0.2532 -1.85%
2023-06-02 0 0.270 0.242 0.270 0.250 0.290 36,000 9,200 0.2556 0.270 0.242 0.270 0.250 0.290 36,000 0.2556 5.88%
2023-06-01 0 0.255 0.242 0.260 0.242 0.275 56,000 14,876 0.2656 0.255 0.242 0.260 0.242 0.275 56,000 0.2656 -5.56%
2023-05-31 0 0.270 0.231 0.260 0.240 0.300 70,000 17,144 0.2449 0.270 0.231 0.260 0.240 0.300 70,000 0.2449 3.85%
2023-05-30 0 0.260 0.250 0.260 0.255 0.300 10,000 2,780 0.2780 0.260 0.250 0.260 0.255 0.300 10,000 0.2780 -7.14%
2023-05-29 0 0.280 0.260 0.280 0.300 0.300 2,000 600 0.3000 0.280 0.260 0.280 0.300 0.300 2,000 0.3000 0.00%
2023-05-25 0 0.280 0.260 0.280 0.290 0.290 2,000 580 0.2900 0.280 0.260 0.280 0.290 0.290 2,000 0.2900 -1.75%
2023-05-24 0 0.285 0.241 0.285 0.255 0.300 92,000 24,970 0.2714 0.285 0.241 0.285 0.255 0.300 92,000 0.2714 0.00%
2023-05-23 0 0.285 0.270 0.285 0.270 0.285 16,000 4,520 0.2825 0.285 0.270 0.285 0.270 0.285 16,000 0.2825 -1.72%
2023-05-22 0 0.290 0.270 0.290 0.300 0.300 2,000 600 0.3000 0.290 0.270 0.290 0.300 0.300 2,000 0.3000 0.00%
2023-05-19 0 0.290 0.270 0.290 - - 0 0 - 0.290 0.270 0.290 - - 0 - -3.33%
2023-05-18 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-05-17 0 0.300 0.270 0.300 - - 0 0 - 0.300 0.270 0.300 - - 0 - 0.00%
2023-05-16 0 0.300 0.270 0.300 0.300 0.300 2,000 600 0.3000 0.300 0.270 0.300 0.300 0.300 2,000 0.3000 1.69%
2023-05-15 0 0.295 0.295 0.300 0.270 0.300 26,000 7,730 0.2973 0.295 0.295 0.300 0.270 0.300 26,000 0.2973 -1.67%
2023-05-12 0 0.300 0.270 0.300 0.310 0.310 2,000 620 0.3100 0.300 0.270 0.300 0.310 0.310 2,000 0.3100 0.00%
2023-05-11 0 0.300 0.270 0.300 0.310 0.310 2,000 620 0.3100 0.300 0.270 0.300 0.310 0.310 2,000 0.3100 1.69%
2023-05-10 0 0.295 0.275 0.295 0.275 0.315 10,000 2,830 0.2830 0.295 0.275 0.295 0.275 0.315 10,000 0.2830 0.00%
2023-05-09 0 0.295 0.270 0.295 0.270 0.295 56,000 15,630 0.2791 0.295 0.270 0.295 0.270 0.295 56,000 0.2791 1.72%
2023-05-08 0 0.290 0.275 0.290 0.250 0.350 606,000 167,740 0.2768 0.290 0.275 0.290 0.250 0.350 606,000 0.2768 -27.50%
2023-05-05 0 0.400 0.355 0.400 - - 0 0 - 0.400 0.355 0.400 - - 0 - 0.00%
2023-05-04 0 0.400 0.350 0.400 0.400 0.400 2,000 800 0.4000 0.400 0.350 0.400 0.400 0.400 2,000 0.4000 5.26%
2023-05-03 0 0.380 0.355 0.380 0.400 0.400 2,000 800 0.4000 0.380 0.355 0.380 0.400 0.400 2,000 0.4000 0.00%
2023-05-02 0 0.380 0.355 0.400 0.400 0.400 2,000 800 0.4000 0.380 0.355 0.400 0.400 0.400 2,000 0.4000 0.00%
2023-04-28 0 0.380 0.355 0.380 0.400 0.400 2,000 800 0.4000 0.380 0.355 0.380 0.400 0.400 2,000 0.4000 -3.80%
2023-04-27 0 0.395 0.365 0.400 0.355 0.400 10,000 3,860 0.3860 0.395 0.365 0.400 0.355 0.400 10,000 0.3860 -1.25%
2023-04-26 0 0.400 0.355 0.400 0.335 0.400 102,000 38,790 0.3803 0.400 0.355 0.400 0.335 0.400 102,000 0.3803 0.00%
2023-04-25 0 0.400 0.325 0.400 0.325 0.400 18,000 6,970 0.3872 0.400 0.325 0.400 0.325 0.400 18,000 0.3872 0.00%
2023-04-24 0 0.400 0.335 0.400 0.385 0.405 14,000 5,630 0.4021 0.400 0.335 0.400 0.385 0.405 14,000 0.4021 1.27%
2023-04-21 0 0.395 0.325 0.395 - - 0 0 - 0.395 0.325 0.395 - - 0 - 0.00%
2023-04-20 0 0.395 0.315 0.410 - - 0 0 - 0.395 0.315 0.410 - - 0 - 0.00%
2023-04-19 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2023-04-18 0 0.395 0.310 0.395 - - 0 0 - 0.395 0.310 0.395 - - 0 - 0.00%
2023-04-17 0 0.395 0.305 0.410 - - 0 0 - 0.395 0.305 0.410 - - 0 - 0.00%
2023-04-14 0 0.395 0.325 0.400 - - 0 0 - 0.395 0.325 0.400 - - 0 - 0.00%
2023-04-13 0 0.395 0.330 0.410 - - 0 0 - 0.395 0.330 0.410 - - 0 - 0.00%
2023-04-12 0 0.395 0.335 0.410 - - 0 0 - 0.395 0.335 0.410 - - 0 - 0.00%
2023-04-11 0 0.395 0.325 0.410 - - 0 0 - 0.395 0.325 0.410 - - 0 - 0.00%
2023-04-06 0 0.395 0.325 0.410 - - 0 0 - 0.395 0.325 0.410 - - 0 - 0.00%
2023-04-04 0 0.395 0.325 0.410 0.375 0.395 4,000 1,540 0.3850 0.395 0.325 0.410 0.375 0.395 4,000 0.3850 0.00%
2023-04-03 0 0.395 0.325 0.410 0.415 0.415 2,000 830 0.4150 0.395 0.325 0.410 0.415 0.415 2,000 0.4150 8.22%
2023-03-31 0 0.365 0.325 0.365 0.365 0.365 2,000 730 0.3650 0.365 0.325 0.365 0.365 0.365 2,000 0.3650 4.29%
2023-03-30 0 0.350 0.325 0.350 - - 0 0 - 0.350 0.325 0.350 - - 0 - -4.11%
2023-03-29 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2023-03-28 0 0.365 0.325 0.365 - - 0 0 - 0.365 0.325 0.365 - - 0 - 0.00%
2023-03-27 0 0.365 0.325 0.365 0.350 0.365 6,000 2,130 0.3550 0.365 0.325 0.365 0.350 0.365 6,000 0.3550 0.00%
2023-03-24 0 0.365 0.335 0.365 0.365 0.365 2,000 730 0.3650 0.365 0.335 0.365 0.365 0.365 2,000 0.3650 1.39%
2023-03-23 0 0.360 0.340 0.365 0.360 0.360 18,000 6,480 0.3600 0.360 0.340 0.365 0.360 0.360 18,000 0.3600 -1.37%
2023-03-22 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2023-03-21 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2023-03-20 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2023-03-17 0 0.365 0.340 0.365 - - 0 0 - 0.365 0.340 0.365 - - 0 - 0.00%
2023-03-16 0 0.365 - 0.365 - - 0 0 - 0.365 - 0.365 - - 0 - 0.00%
2023-03-15 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2023-03-14 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2023-03-13 0 0.365 0.335 0.365 - - 0 0 - 0.365 0.335 0.365 - - 0 - 0.00%
2023-03-10 0 0.365 0.335 0.365 0.335 0.365 298,000 102,440 0.3438 0.365 0.335 0.365 0.335 0.365 298,000 0.3438 1.39%
2023-03-09 0 0.360 0.355 0.360 0.350 0.360 22,000 7,720 0.3509 0.360 0.355 0.360 0.350 0.360 22,000 0.3509 -1.37%
2023-03-08 0 0.365 0.350 0.365 0.365 0.370 104,000 38,380 0.3690 0.365 0.350 0.365 0.365 0.370 104,000 0.3690 2.82%
2023-03-07 0 0.355 0.350 0.355 - - 0 0 - 0.355 0.350 0.355 - - 0 - -1.39%
2023-03-06 0 0.360 0.350 0.360 - - 0 0 - 0.360 0.350 0.360 - - 0 - 0.00%
2023-03-03 0 0.360 0.335 0.360 - - 0 0 - 0.360 0.335 0.360 - - 0 - 0.00%
2023-03-02 0 0.360 0.340 0.360 0.345 0.360 132,000 45,880 0.3476 0.360 0.340 0.360 0.345 0.360 132,000 0.3476 -1.37%
2023-03-01 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2023-02-28 0 0.365 0.355 0.370 - - 0 0 - 0.365 0.355 0.370 - - 0 - 0.00%
2023-02-27 0 0.365 0.355 0.365 0.355 0.365 32,000 11,380 0.3556 0.365 0.355 0.365 0.355 0.365 32,000 0.3556 0.00%
2023-02-24 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - -1.35%
2023-02-23 0 0.370 0.355 0.370 0.360 0.370 112,000 40,650 0.3629 0.370 0.355 0.370 0.360 0.370 112,000 0.3629 1.37%
2023-02-22 0 0.365 0.355 0.365 - - 0 0 - 0.365 0.355 0.365 - - 0 - 0.00%
2023-02-21 0 0.365 0.315 0.365 - - 0 0 - 0.365 0.315 0.365 - - 0 - 0.00%
2023-02-20 0 0.365 0.330 0.370 0.355 0.370 88,000 31,270 0.3553 0.365 0.330 0.370 0.355 0.370 88,000 0.3553 0.00%
2023-02-17 0 0.365 0.360 0.365 0.355 0.365 42,000 14,930 0.3555 0.365 0.360 0.365 0.355 0.365 42,000 0.3555 -1.35%
2023-02-16 0 0.370 0.355 0.370 0.370 0.370 200,000 74,000 0.3700 0.370 0.355 0.370 0.370 0.370 200,000 0.3700 0.00%
2023-02-15 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2023-02-14 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2023-02-13 0 0.370 0.355 0.370 - - 0 0 - 0.370 0.355 0.370 - - 0 - 0.00%
2023-02-10 0 0.370 0.360 0.370 0.355 0.370 26,000 9,550 0.3673 0.370 0.360 0.370 0.355 0.370 26,000 0.3673 -2.63%
2023-02-09 0 0.380 0.360 0.380 0.355 0.390 294,000 106,480 0.3622 0.380 0.360 0.380 0.355 0.390 294,000 0.3622 5.56%
2023-02-08 0 0.360 0.360 0.365 - - 0 0 - 0.360 0.360 0.365 - - 0 - 0.00%
2023-02-07 0 0.360 0.360 0.365 0.360 0.365 52,000 18,810 0.3617 0.360 0.360 0.365 0.360 0.365 52,000 0.3617 -1.37%
2023-02-06 0 0.365 0.360 0.365 0.365 0.370 502,000 183,330 0.3652 0.365 0.360 0.365 0.365 0.370 502,000 0.3652 -7.59%
2023-02-03 0 0.395 0.360 0.395 - - 0 0 - 0.395 0.360 0.395 - - 0 - 0.00%
2023-02-02 0 0.395 0.360 0.395 0.370 0.395 132,000 49,200 0.3727 0.395 0.360 0.395 0.370 0.395 132,000 0.3727 -1.25%
2023-02-01 0 0.400 0.380 0.400 0.375 0.415 12,000 4,640 0.3867 0.400 0.380 0.400 0.375 0.415 12,000 0.3867 2.56%
2023-01-31 0 0.390 0.370 0.390 - - 0 0 - 0.390 0.370 0.390 - - 0 - -2.50%
2023-01-30 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-01-27 0 0.400 0.375 0.400 0.390 0.400 208,000 83,160 0.3998 0.400 0.375 0.400 0.390 0.400 208,000 0.3998 0.00%
2023-01-26 0 0.400 0.375 0.400 0.395 0.400 10,000 3,960 0.3960 0.400 0.375 0.400 0.395 0.400 10,000 0.3960 1.27%
2023-01-20 0 0.395 0.375 0.395 0.395 0.395 26,000 10,270 0.3950 0.395 0.375 0.395 0.395 0.395 26,000 0.3950 1.28%
2023-01-19 0 0.390 0.370 0.395 - - 0 0 - 0.390 0.370 0.395 - - 0 - 0.00%
2023-01-18 0 0.390 0.370 0.390 0.360 0.400 236,000 87,370 0.3702 0.390 0.370 0.390 0.360 0.400 236,000 0.3702 -2.50%
2023-01-17 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2023-01-16 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2023-01-13 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-01-12 0 0.400 0.375 0.400 0.370 0.400 76,000 28,280 0.3721 0.400 0.375 0.400 0.370 0.400 76,000 0.3721 0.00%
2023-01-11 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-01-10 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-01-09 0 0.400 0.370 0.400 - - 0 0 - 0.400 0.370 0.400 - - 0 - 0.00%
2023-01-06 0 0.400 0.370 0.400 0.370 0.400 136,000 50,610 0.3721 0.400 0.370 0.400 0.370 0.400 136,000 0.3721 0.00%
2023-01-05 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2023-01-04 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2023-01-03 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2022-12-30 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2022-12-29 0 0.400 0.375 0.400 - - 0 0 - 0.400 0.375 0.400 - - 0 - 0.00%
2022-12-28 0 0.400 0.370 0.400 0.370 0.400 74,000 27,440 0.3708 0.400 0.370 0.400 0.370 0.400 74,000 0.3708 1.27%
2022-12-23 0 0.395 0.365 0.395 0.380 0.400 20,000 7,800 0.3900 0.395 0.365 0.395 0.380 0.400 20,000 0.3900 0.00%
2022-12-22 0 0.395 0.360 0.400 0.365 0.400 18,000 7,050 0.3917 0.395 0.360 0.400 0.365 0.400 18,000 0.3917 0.00%
2022-12-21 0 0.395 0.365 0.395 - - 0 0 - 0.395 0.365 0.395 - - 0 - -1.25%
2022-12-20 0 0.400 0.365 0.400 - - 0 0 - 0.400 0.365 0.400 - - 0 - 0.00%
2022-12-19 0 0.400 0.370 0.400 0.410 0.410 16,000 6,560 0.4100 0.400 0.370 0.400 0.410 0.410 16,000 0.4100 -2.44%
2022-12-16 0 0.410 0.365 0.410 - - 0 0 - 0.410 0.365 0.410 - - 0 - 0.00%
2022-12-15 0 0.410 0.360 0.410 - - 0 0 - 0.410 0.360 0.410 - - 0 - 0.00%
2022-12-14 0 0.410 0.355 0.415 - - 0 0 - 0.410 0.355 0.415 - - 0 - 0.00%
2022-12-13 0 0.410 0.350 0.415 - - 0 0 - 0.410 0.350 0.415 - - 0 - 0.00%
2022-12-12 0 0.410 0.355 0.415 - - 0 0 - 0.410 0.355 0.415 - - 0 - 0.00%
2022-12-09 0 0.410 0.355 0.415 - - 0 0 - 0.410 0.355 0.415 - - 0 - -1.20%
2022-12-08 0 0.415 0.360 0.415 - - 0 0 - 0.415 0.360 0.415 - - 0 - -2.35%
2022-12-07 0 0.425 0.355 0.425 0.405 0.425 112,000 45,400 0.4054 0.425 0.355 0.425 0.405 0.425 112,000 0.4054 4.94%
2022-12-06 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-12-05 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-12-02 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-12-01 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-11-30 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-11-29 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-11-28 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-11-25 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-11-24 0 0.405 0.350 0.405 - - 0 0 - 0.405 0.350 0.405 - - 0 - 0.00%
2022-11-23 0 0.405 0.360 0.405 - - 0 0 - 0.405 0.360 0.405 - - 0 - -4.71%
2022-11-22 0 0.425 0.350 0.430 - - 0 0 - 0.425 0.350 0.430 - - 0 - 0.00%
2022-11-21 0 0.425 0.350 0.425 0.440 0.440 18,000 7,920 0.4400 0.425 0.350 0.425 0.440 0.440 18,000 0.4400 2.41%
2022-11-18 0 0.415 0.350 0.415 0.415 0.415 2,000 830 0.4150 0.415 0.350 0.415 0.415 0.415 2,000 0.4150 1.22%
2022-11-17 0 0.410 0.355 0.410 - - 0 0 - 0.410 0.355 0.410 - - 0 - 0.00%
2022-11-16 0 0.410 0.350 0.415 - - 0 0 - 0.410 0.350 0.415 - - 0 - 0.00%
2022-11-15 0 0.410 0.350 0.415 - - 0 0 - 0.410 0.350 0.415 - - 0 - -4.65%
2022-11-14 0 0.430 0.355 0.430 - - 0 0 - 0.430 0.355 0.430 - - 0 - 0.00%
2022-11-11 0 0.430 0.350 0.430 0.430 0.430 4,000 1,690 0.4225 0.430 0.350 0.430 0.430 0.430 4,000 0.4225 3.61%
2022-11-10 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - 0.00%
2022-11-09 0 0.415 0.330 0.415 - - 0 0 - 0.415 0.330 0.415 - - 0 - -2.35%
2022-11-08 0 0.425 0.345 0.425 - - 0 0 - 0.425 0.345 0.425 - - 0 - 0.00%
2022-11-07 0 0.425 0.360 0.425 0.430 0.430 2,000 860 0.4300 0.425 0.360 0.425 0.430 0.430 2,000 0.4300 2.41%
2022-11-04 0 0.415 0.350 0.420 0.415 0.415 14,000 5,670 0.4050 0.415 0.350 0.420 0.415 0.415 14,000 0.4050 9.21%
2022-11-03 0 0.380 0.350 0.380 - - 0 0 - 0.380 0.350 0.380 - - 0 - -5.00%
2022-11-02 0 0.400 0.310 0.400 - - 0 0 - 0.400 0.310 0.400 - - 0 - 0.00%
2022-11-01 0 0.400 0.330 0.410 - - 0 0 - 0.400 0.330 0.410 - - 0 - 0.00%
2022-10-31 0 0.400 0.320 0.400 0.370 0.370 30,000 11,160 0.3720 0.400 0.320 0.400 0.370 0.370 30,000 0.3720 5.26%
2022-10-28 0 0.380 0.350 0.380 0.370 0.380 350,000 130,760 0.3736 0.380 0.350 0.380 0.370 0.380 350,000 0.3736 -15.56%
2022-10-27 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2022-10-26 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2022-10-25 0 0.450 0.370 0.450 0.445 0.450 18,000 8,020 0.4456 0.450 0.370 0.450 0.445 0.450 18,000 0.4456 0.00%
2022-10-24 0 0.450 0.370 0.450 - - 0 0 - 0.450 0.370 0.450 - - 0 - 0.00%
2022-10-21 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2022-10-20 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2022-10-19 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2022-10-18 0 0.450 0.375 0.450 - - 0 0 - 0.450 0.375 0.450 - - 0 - 0.00%
2022-10-17 0 0.450 0.375 0.450 0.450 0.450 2,000 900 0.4500 0.450 0.375 0.450 0.450 0.450 2,000 0.4500 4.65%
2022-10-14 0 0.430 0.380 0.430 0.435 0.435 22,000 9,220 0.4191 0.430 0.380 0.430 0.435 0.435 22,000 0.4191 3.61%
2022-10-13 0 0.415 0.355 0.415 0.415 0.415 2,000 830 0.4150 0.415 0.355 0.415 0.415 0.415 2,000 0.4150 3.75%
2022-10-12 0 0.400 0.350 0.420 0.400 0.400 22,000 8,510 0.3868 0.400 0.350 0.420 0.400 0.400 22,000 0.3868 2.56%
2022-10-11 0 0.390 0.350 0.390 - - 0 0 - 0.390 0.350 0.390 - - 0 - 0.00%
2022-10-10 0 0.390 0.340 0.390 0.340 0.395 258,000 92,010 0.3566 0.390 0.340 0.390 0.340 0.395 258,000 0.3566 -2.50%
2022-10-07 0 0.400 0.385 0.400 0.360 0.430 224,000 89,130 0.3979 0.400 0.385 0.400 0.360 0.430 224,000 0.3979 -11.11%
2022-10-06 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2022-10-05 0 0.450 0.410 0.450 - - 0 0 - 0.450 0.410 0.450 - - 0 - 0.00%
2022-10-03 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - 0.00%
2022-09-30 0 0.450 0.350 0.450 - - 2,000 900 0.4500 0.450 0.350 0.450 - - 2,000 0.4500 12.50%
2022-09-29 0 0.400 0.375 0.435 0.375 0.410 58,000 23,160 0.3993 0.400 0.375 0.435 0.375 0.410 58,000 0.3993 -8.05%
2022-09-28 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - -2.25%
2022-09-27 0 0.445 0.405 0.450 - - 0 0 - 0.445 0.405 0.450 - - 0 - 0.00%
2022-09-26 0 0.445 0.410 0.445 0.390 0.445 142,000 57,910 0.4078 0.445 0.410 0.445 0.390 0.445 142,000 0.4078 -1.11%
2022-09-23 0 0.450 0.425 0.450 0.420 0.450 4,110 1,784 0.4341 0.450 0.425 0.450 0.420 0.450 4,110 0.4341 0.00%
2022-09-22 0 0.450 0.410 0.450 0.430 0.465 82,000 35,470 0.4326 0.450 0.410 0.450 0.430 0.465 82,000 0.4326 -3.23%
2022-09-21 0 0.465 0.430 0.465 0.465 0.470 4,000 1,870 0.4675 0.465 0.430 0.465 0.465 0.470 4,000 0.4675 4.49%
2022-09-20 0 0.445 0.430 0.445 0.420 0.470 26,000 11,140 0.4285 0.445 0.430 0.445 0.420 0.470 26,000 0.4285 2.30%
2022-09-19 0 0.435 0.420 0.435 0.425 0.470 94,000 40,510 0.4310 0.435 0.420 0.435 0.425 0.470 94,000 0.4310 -6.45%
2022-09-16 0 0.465 0.405 0.470 - - 0 0 - 0.465 0.405 0.470 - - 0 - 0.00%
2022-09-15 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - 0.00%
2022-09-14 0 0.465 0.405 0.465 - - 0 0 - 0.465 0.405 0.465 - - 0 - 0.00%
2022-09-13 0 0.465 0.410 0.465 0.405 0.465 26,000 11,910 0.4581 0.465 0.410 0.465 0.405 0.465 26,000 0.4581 0.00%
2022-09-09 0 0.465 0.425 0.465 - - 0 0 - 0.465 0.425 0.465 - - 0 - 0.00%
2022-09-08 0 0.465 0.425 0.465 - - 0 0 - 0.465 0.425 0.465 - - 0 - 0.00%
2022-09-07 0 0.465 0.425 0.465 - - 0 0 - 0.465 0.425 0.465 - - 0 - 0.00%
2022-09-06 0 0.465 0.425 0.465 - - 0 0 - 0.465 0.425 0.465 - - 0 - -1.06%
2022-09-05 0 0.470 0.425 0.470 - - 0 0 - 0.470 0.425 0.470 - - 0 - 0.00%
2022-09-02 0 0.470 0.420 0.470 0.450 0.470 10,000 4,540 0.4540 0.470 0.420 0.470 0.450 0.470 10,000 0.4540 -1.05%
2022-09-01 0 0.475 0.425 0.475 0.435 0.475 52,000 22,700 0.4365 0.475 0.425 0.475 0.435 0.475 52,000 0.4365 0.00%
2022-08-31 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2022-08-30 0 0.475 0.435 0.475 - - 0 0 - 0.475 0.435 0.475 - - 0 - 0.00%
2022-08-29 0 0.475 0.435 0.475 0.435 0.480 34,000 14,970 0.4403 0.475 0.435 0.475 0.435 0.480 34,000 0.4403 2.15%
2022-08-26 0 0.465 0.435 0.465 0.435 0.465 22,000 9,630 0.4377 0.465 0.435 0.465 0.435 0.465 22,000 0.4377 0.00%
2022-08-25 0 0.465 0.410 0.465 - - 0 0 - 0.465 0.410 0.465 - - 0 - -2.11%
2022-08-24 0 0.475 0.445 0.475 - - 0 0 - 0.475 0.445 0.475 - - 0 - 0.00%
2022-08-23 0 0.475 0.440 0.475 0.495 0.495 2,000 990 0.4950 0.475 0.440 0.475 0.495 0.495 2,000 0.4950 3.26%
2022-08-22 0 0.460 0.435 0.465 - - 0 0 - 0.460 0.435 0.465 - - 0 - 0.00%
2022-08-19 0 0.460 0.435 0.460 0.465 0.465 4,000 1,860 0.4650 0.460 0.435 0.460 0.465 0.465 4,000 0.4650 3.37%
2022-08-18 0 0.445 0.435 0.445 - - 0 0 - 0.445 0.435 0.445 - - 0 - 0.00%
2022-08-17 0 0.445 0.420 0.445 0.420 0.445 86,000 36,400 0.4233 0.445 0.420 0.445 0.420 0.445 86,000 0.4233 -1.11%
2022-08-16 0 0.450 0.420 0.450 - - 0 0 - 0.450 0.420 0.450 - - 0 - 0.00%
2022-08-15 0 0.450 0.425 0.450 0.435 0.455 34,000 14,830 0.4362 0.450 0.425 0.450 0.435 0.455 34,000 0.4362 3.45%
2022-08-12 0 0.435 0.415 0.435 0.435 0.455 32,000 13,960 0.4363 0.435 0.415 0.435 0.435 0.455 32,000 0.4363 -2.25%
2022-08-11 0 0.445 0.435 0.445 0.450 0.450 2,000 900 0.4500 0.445 0.435 0.445 0.450 0.450 2,000 0.4500 2.30%
2022-08-10 0 0.435 0.425 0.435 0.435 0.450 32,000 13,950 0.4359 0.435 0.425 0.435 0.435 0.450 32,000 0.4359 0.00%
2022-08-09 0 0.435 0.415 0.435 0.435 0.460 136,000 59,350 0.4364 0.435 0.415 0.435 0.435 0.460 136,000 0.4364 -5.43%
2022-08-08 0 0.460 0.435 0.460 0.460 0.460 2,000 920 0.4600 0.460 0.435 0.460 0.460 0.460 2,000 0.4600 2.22%
2022-08-05 0 0.450 0.435 0.460 - - 0 0 - 0.450 0.435 0.460 - - 0 - 0.00%
2022-08-04 0 0.450 0.435 0.450 0.435 0.460 44,000 19,230 0.4370 0.450 0.435 0.450 0.435 0.460 44,000 0.4370 5.88%
2022-08-03 0 0.425 0.425 0.450 0.425 0.450 88,000 38,310 0.4353 0.425 0.425 0.450 0.425 0.450 88,000 0.4353 -5.56%
2022-08-02 0 0.450 0.405 0.450 0.420 0.450 62,000 26,500 0.4274 0.450 0.405 0.450 0.420 0.450 62,000 0.4274 -2.17%
2022-08-01 0 0.460 0.435 0.460 0.460 0.460 22,000 9,620 0.4373 0.460 0.435 0.460 0.460 0.460 22,000 0.4373 2.22%
2022-07-29 0 0.450 0.420 0.450 0.440 0.450 164,000 73,450 0.4479 0.450 0.420 0.450 0.440 0.450 164,000 0.4479 2.27%
2022-07-28 0 0.440 0.390 0.440 0.435 0.440 22,000 9,580 0.4355 0.440 0.390 0.440 0.435 0.440 22,000 0.4355 1.15%
2022-07-27 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - 0.00%
2022-07-26 0 0.435 0.410 0.440 - - 0 0 - 0.435 0.410 0.440 - - 0 - 0.00%
2022-07-25 0 0.435 0.390 0.435 0.435 0.435 20,000 8,700 0.4350 0.435 0.390 0.435 0.435 0.435 20,000 0.4350 0.00%
2022-07-22 0 0.435 0.390 0.440 - - 0 0 - 0.435 0.390 0.440 - - 0 - 0.00%
2022-07-21 0 0.435 0.390 0.440 - - 0 0 - 0.435 0.390 0.440 - - 0 - 0.00%
2022-07-20 0 0.435 0.390 0.440 - - 0 0 - 0.435 0.390 0.440 - - 0 - 0.00%
2022-07-19 0 0.435 0.390 0.435 - - 0 0 - 0.435 0.390 0.435 - - 0 - 0.00%
2022-07-18 0 0.435 0.395 0.435 - - 0 0 - 0.435 0.395 0.435 - - 0 - 0.00%
2022-07-15 0 0.435 0.390 0.435 0.395 0.435 8,000 3,240 0.4050 0.435 0.390 0.435 0.395 0.435 8,000 0.4050 0.00%
2022-07-14 0 0.435 0.395 0.435 - - 0 0 - 0.435 0.395 0.435 - - 0 - -1.14%
2022-07-13 0 0.440 0.400 0.440 0.450 0.450 2,000 900 0.4500 0.440 0.400 0.440 0.450 0.450 2,000 0.4500 1.15%
2022-07-12 0 0.435 0.395 0.435 - - 0 0 - 0.435 0.395 0.435 - - 0 - 0.00%
2022-07-11 0 0.435 0.400 0.435 - - 0 0 - 0.435 0.400 0.435 - - 0 - -3.33%
2022-07-08 0 0.450 0.400 0.450 - - 0 0 - 0.450 0.400 0.450 - - 0 - -2.17%
2022-07-07 0 0.460 0.395 0.460 - - 0 0 - 0.460 0.395 0.460 - - 0 - 0.00%
2022-07-06 0 0.460 0.405 0.460 - - 0 0 - 0.460 0.405 0.460 - - 0 - -3.16%
2022-07-05 0 0.475 0.410 0.475 0.470 0.510 16,000 7,810 0.4881 0.475 0.410 0.475 0.470 0.510 16,000 0.4881 7.95%
2022-07-04 0 0.440 0.395 0.440 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2022-06-30 0 0.440 0.395 0.440 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2022-06-29 0 0.440 0.395 0.440 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2022-06-28 0 0.440 0.395 0.440 - - 0 0 - 0.440 0.395 0.440 - - 0 - 0.00%
2022-06-27 0 0.440 0.390 0.440 0.430 0.445 50,000 21,530 0.4306 0.440 0.390 0.440 0.430 0.445 50,000 0.4306 0.00%
2022-06-24 0 0.440 0.385 0.440 0.450 0.450 2,000 900 0.4500 0.440 0.385 0.440 0.450 0.450 2,000 0.4500 1.15%
2022-06-23 0 0.435 0.395 0.435 0.360 0.435 138,000 52,110 0.3776 0.435 0.395 0.435 0.360 0.435 138,000 0.3776 -2.25%
2022-06-22 0 0.445 0.365 0.445 0.450 0.450 2,000 900 0.4500 0.445 0.365 0.445 0.450 0.450 2,000 0.4500 0.00%
2022-06-21 0 0.445 0.355 0.445 - - 0 0 - 0.445 0.355 0.445 - - 0 - -1.11%
2022-06-20 0 0.450 0.365 0.455 - - 0 0 - 0.450 0.365 0.455 - - 0 - 0.00%
2022-06-17 0 0.450 - 0.450 0.455 0.455 2,000 910 0.4550 0.450 - 0.450 0.455 0.455 2,000 0.4550 2.27%
2022-06-16 0 0.440 0.151 0.440 - - 0 0 - 0.440 0.151 0.440 - - 0 - 0.00%
2022-06-15 0 0.440 0.360 0.440 - - 0 0 - 0.440 0.360 0.440 - - 0 - 0.00%
2022-06-14 0 0.440 0.370 0.440 - - 0 0 - 0.440 0.370 0.440 - - 0 - 0.00%
2022-06-13 0 0.440 0.365 0.440 0.440 0.440 2,000 880 0.4400 0.440 0.365 0.440 0.440 0.440 2,000 0.4400 2.33%
2022-06-10 0 0.440 0.365 0.440 - - 0 0 - 0.430 0.357 0.430 - - 0 - 0.00%
2022-06-09 0 0.440 0.360 0.440 - - 0 0 - 0.430 0.352 0.430 - - 0 - 0.00%
2022-06-08 0 0.440 0.375 0.440 - - 0 0 - 0.430 0.366 0.430 - - 0 - 0.00%
2022-06-07 0 0.440 0.370 0.440 - - 0 0 - 0.430 0.362 0.430 - - 0 - 0.00%
2022-06-06 0 0.440 0.360 0.440 - - 0 0 - 0.430 0.352 0.430 - - 0 - 0.00%
2022-06-02 0 0.440 0.365 0.440 - - 0 0 - 0.430 0.357 0.430 - - 0 - 0.00%
2022-06-01 0 0.440 0.375 0.440 - - 0 0 - 0.430 0.366 0.430 - - 0 - 0.00%
2022-05-31 0 0.440 0.360 0.440 - - 0 0 - 0.430 0.352 0.430 - - 0 - 0.00%
2022-05-30 0 0.440 0.360 0.440 0.440 0.440 2,000 880 0.4400 0.430 0.352 0.430 0.430 0.430 2,047 0.4300 1.15%
2022-05-27 0 0.435 0.370 0.435 - - 0 0 - 0.425 0.362 0.425 - - 0 - -1.14%
2022-05-26 0 0.440 0.365 0.440 - - 0 0 - 0.430 0.357 0.430 - - 0 - -2.22%
2022-05-25 0 0.450 0.365 0.450 - - 0 0 - 0.440 0.357 0.440 - - 0 - 0.00%
2022-05-24 0 0.450 0.370 0.450 0.450 0.450 2,000 900 0.4500 0.440 0.362 0.440 0.440 0.440 2,047 0.4398 9.76%
2022-05-23 0 0.410 0.395 0.410 0.410 0.410 58,000 23,780 0.4100 0.401 0.386 0.401 0.401 0.401 59,349 0.4007 -7.87%
2022-05-20 0 0.445 0.365 0.445 - - 0 0 - 0.435 0.357 0.435 - - 0 - -1.11%
2022-05-19 0 0.450 0.375 0.450 0.460 0.460 2,000 920 0.4600 0.440 0.366 0.440 0.450 0.450 2,047 0.4495 4.65%
2022-05-18 0 0.430 0.365 0.440 - - 0 0 - 0.420 0.357 0.430 - - 0 - 0.00%
2022-05-17 0 0.430 0.365 0.430 - - 0 0 - 0.420 0.357 0.420 - - 0 - 0.00%
2022-05-16 0 0.430 0.375 0.435 0.400 0.400 564,000 225,600 0.4000 0.420 0.366 0.425 0.391 0.391 577,116 0.3909 2.38%
2022-05-13 0 0.420 0.355 0.420 0.420 0.420 2,000 840 0.4200 0.410 0.347 0.410 0.410 0.410 2,047 0.4105 2.44%
2022-05-12 0 0.410 0.365 0.410 - - 204,000 83,640 0.4100 0.401 0.357 0.401 - - 208,744 0.4007 -4.65%
2022-05-11 0 0.430 0.350 0.430 - - 0 0 - 0.420 0.342 0.420 - - 0 - 0.00%
2022-05-10 0 0.430 0.350 0.430 0.410 0.430 32,000 13,160 0.4113 0.420 0.342 0.420 0.401 0.420 32,744 0.4019 0.00%
2022-05-06 0 0.430 0.365 0.430 - - 0 0 - 0.420 0.357 0.420 - - 0 - 0.00%
2022-05-05 0 0.430 0.410 0.430 0.430 0.435 132,000 56,770 0.4301 0.420 0.401 0.420 0.420 0.425 135,070 0.4203 0.00%
2022-05-04 0 0.430 0.390 0.430 0.450 0.450 8,000 3,390 0.4238 0.420 0.381 0.420 0.440 0.440 8,186 0.4141 3.61%
2022-05-03 0 0.415 0.350 0.415 - - 0 0 - 0.406 0.342 0.406 - - 0 - 0.00%
2022-04-29 0 0.415 0.340 0.420 - - 0 0 - 0.406 0.332 0.410 - - 0 - 3.75%
2022-04-28 0 0.400 0.340 0.420 - - 0 0 - 0.391 0.332 0.410 - - 0 - 0.00%
2022-04-27 0 0.400 0.340 0.420 - - 0 0 - 0.391 0.332 0.410 - - 0 - 0.00%
2022-04-26 0 0.400 0.345 0.415 0.340 0.375 58,000 20,130 0.3471 0.391 0.337 0.406 0.332 0.366 59,349 0.3392 -4.76%
2022-04-25 0 0.420 0.375 0.420 - - 0 0 - 0.410 0.366 0.410 - - 0 - -2.33%
2022-04-22 0 0.430 0.375 0.430 - - 0 0 - 0.420 0.366 0.420 - - 0 - 0.00%
2022-04-21 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-04-20 0 0.430 0.380 0.435 - - 0 0 - 0.420 0.371 0.425 - - 0 - 0.00%
2022-04-19 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-04-14 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-04-13 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-04-12 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-04-11 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-04-08 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-04-07 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-04-06 0 0.430 0.380 0.430 0.430 0.430 50,000 21,500 0.4300 0.420 0.371 0.420 0.420 0.420 51,163 0.4202 0.00%
2022-04-04 0 0.430 0.380 0.440 - - 0 0 - 0.420 0.371 0.430 - - 0 - 0.00%
2022-04-01 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - 0.00%
2022-03-31 0 0.430 0.380 0.430 - - 0 0 - 0.420 0.371 0.420 - - 0 - -1.15%
2022-03-30 0 0.435 0.380 0.435 - - 0 0 - 0.425 0.371 0.425 - - 0 - 0.00%
2022-03-29 0 0.435 0.375 0.435 - - 0 0 - 0.425 0.366 0.425 - - 0 - 0.00%
2022-03-28 0 0.435 0.375 0.435 0.435 0.435 6,000 2,610 0.4350 0.425 0.366 0.425 0.425 0.425 6,140 0.4251 2.35%
2022-03-25 0 0.425 0.375 0.425 - - 0 0 - 0.415 0.366 0.415 - - 0 - 0.00%
2022-03-24 0 0.425 0.375 0.430 - - 0 0 - 0.415 0.366 0.420 - - 0 - 0.00%
2022-03-23 0 0.425 0.375 0.425 - - 0 0 - 0.415 0.366 0.415 - - 0 - -2.30%
2022-03-22 0 0.435 0.375 0.435 - - 0 0 - 0.425 0.366 0.425 - - 0 - 0.00%
2022-03-21 0 0.435 0.380 0.435 - - 0 0 - 0.425 0.371 0.425 - - 0 - 0.00%
2022-03-18 0 0.435 0.380 0.435 - - 0 0 - 0.425 0.371 0.425 - - 0 - -1.14%
2022-03-17 0 0.440 0.370 0.440 0.450 0.450 2,000 900 0.4500 0.430 0.362 0.430 0.440 0.440 2,047 0.4398 4.76%
2022-03-16 0 0.420 0.370 0.430 0.410 0.420 12,000 4,940 0.4117 0.410 0.362 0.420 0.401 0.410 12,279 0.4023 1.20%
2022-03-15 0 0.415 0.355 0.420 - - 0 0 - 0.406 0.347 0.410 - - 0 - 0.00%
2022-03-14 0 0.415 0.360 0.420 - - 0 0 - 0.406 0.352 0.410 - - 0 - 0.00%
2022-03-11 0 0.415 0.365 0.420 0.360 0.415 10,000 3,870 0.3870 0.406 0.357 0.410 0.352 0.406 10,233 0.3782 1.22%
2022-03-10 0 0.410 0.360 0.415 0.405 0.415 8,000 3,270 0.4088 0.401 0.352 0.406 0.396 0.406 8,186 0.3995 2.50%
2022-03-09 0 0.400 0.360 0.405 0.355 0.415 16,000 5,890 0.3681 0.391 0.352 0.396 0.347 0.406 16,372 0.3598 5.26%
2022-03-08 0 0.380 0.375 0.415 0.380 0.415 10,000 3,940 0.3940 0.371 0.366 0.406 0.371 0.406 10,233 0.3850 -9.52%
2022-03-07 0 0.420 0.365 0.420 - - 0 0 - 0.410 0.357 0.410 - - 0 - 0.00%
2022-03-04 0 0.420 0.375 0.420 - - 0 0 - 0.410 0.366 0.410 - - 0 - 0.00%
2022-03-03 0 0.420 0.375 0.420 - - 0 0 - 0.410 0.366 0.410 - - 0 - -1.18%
2022-03-02 0 0.425 0.400 0.425 0.390 0.425 62,000 24,790 0.3998 0.415 0.391 0.415 0.381 0.415 63,442 0.3908 0.00%
2022-03-01 0 0.425 0.390 0.425 - - 0 0 - 0.415 0.381 0.415 - - 0 - -1.16%
2022-02-28 0 0.430 0.390 0.430 - - 0 0 - 0.420 0.381 0.420 - - 0 - 0.00%
2022-02-25 0 0.430 0.390 0.430 - - 0 0 - 0.420 0.381 0.420 - - 0 - 0.00%
2022-02-24 0 0.430 0.390 0.430 - - 0 0 - 0.420 0.381 0.420 - - 0 - 0.00%
2022-02-23 0 0.430 0.390 0.430 - - 0 0 - 0.420 0.381 0.420 - - 0 - 0.00%
2022-02-22 0 0.430 0.400 0.430 - - 0 0 - 0.420 0.391 0.420 - - 0 - -2.27%
2022-02-21 0 0.440 0.390 0.440 - - 0 0 - 0.430 0.381 0.430 - - 0 - 0.00%
2022-02-18 0 0.440 0.390 0.440 - - 0 0 - 0.430 0.381 0.430 - - 0 - 0.00%
2022-02-17 0 0.440 0.390 0.440 - - 0 0 - 0.430 0.381 0.430 - - 0 - -1.12%
2022-02-16 0 0.445 0.385 0.445 0.450 0.450 2,000 900 0.4500 0.435 0.376 0.435 0.440 0.440 2,047 0.4398 1.14%
2022-02-15 0 0.440 0.385 0.445 - - 0 0 - 0.430 0.376 0.435 - - 0 - 0.00%
2022-02-14 0 0.440 0.385 0.440 0.440 0.440 2,000 880 0.4400 0.430 0.376 0.430 0.430 0.430 2,047 0.4300 3.53%
2022-02-11 0 0.425 0.400 0.425 0.400 0.425 52,000 20,850 0.4010 0.415 0.391 0.415 0.391 0.415 53,209 0.3918 0.00%
2022-02-10 0 0.425 0.390 0.430 - - 0 0 - 0.415 0.381 0.420 - - 0 - 0.00%
2022-02-09 0 0.425 0.400 0.425 - - 0 0 - 0.415 0.391 0.415 - - 0 - 0.00%
2022-02-08 0 0.425 0.390 0.425 - - 0 0 - 0.415 0.381 0.415 - - 0 - -1.16%
2022-02-07 0 0.430 0.390 0.430 0.440 0.440 2,000 880 0.4400 0.420 0.381 0.420 0.430 0.430 2,047 0.4300 3.61%
2022-02-04 0 0.415 0.400 0.430 - - 0 0 - 0.406 0.391 0.420 - - 0 - -1.19%
2022-01-31 0 0.420 0.390 0.425 - - 0 0 - 0.410 0.381 0.415 - - 0 - 0.00%
2022-01-28 0 0.420 0.390 0.425 - - 0 0 - 0.410 0.381 0.415 - - 0 - 0.00%
2022-01-27 0 0.420 0.390 0.425 - - 0 0 - 0.410 0.381 0.415 - - 0 - 0.00%
2022-01-26 0 0.420 0.395 0.430 0.400 0.420 266,000 107,000 0.4023 0.410 0.386 0.420 0.391 0.410 272,186 0.3931 -4.55%
2022-01-25 0 0.440 0.385 0.440 0.440 0.440 2,000 880 0.4400 0.430 0.376 0.430 0.430 0.430 2,047 0.4300 10.00%
2022-01-24 0 0.400 0.385 0.400 0.395 0.400 32,000 12,780 0.3994 0.391 0.376 0.391 0.386 0.391 32,744 0.3903 -4.76%
2022-01-21 0 0.420 0.400 0.420 0.390 0.460 6,000 2,580 0.4300 0.410 0.391 0.410 0.381 0.450 6,140 0.4202 -2.33%
2022-01-20 0 0.430 0.390 0.430 0.430 0.430 46,000 19,780 0.4300 0.420 0.381 0.420 0.420 0.420 47,070 0.4202 0.00%
2022-01-19 0 0.430 0.380 0.430 0.430 0.430 2,000 860 0.4300 0.420 0.371 0.420 0.420 0.420 2,047 0.4202 2.38%
2022-01-18 0 0.420 0.380 0.430 - - 0 0 - 0.410 0.371 0.420 - - 0 - 0.00%
2022-01-17 0 0.420 0.385 0.430 0.380 0.420 18,000 7,070 0.3928 0.410 0.376 0.420 0.371 0.410 18,419 0.3839 0.00%
2022-01-14 0 0.420 0.380 0.420 - - 0 0 - 0.410 0.371 0.410 - - 0 - 0.00%
2022-01-13 0 0.420 0.380 0.420 - - 0 0 - 0.410 0.371 0.410 - - 0 - 0.00%
2022-01-12 0 0.420 0.390 0.420 0.400 0.420 86,000 34,520 0.4014 0.410 0.381 0.410 0.391 0.410 88,000 0.3923 5.00%
2022-01-11 0 0.400 0.380 0.405 - - 0 0 - 0.391 0.371 0.396 - - 0 - 0.00%
2022-01-10 0 0.400 0.380 0.430 - - 0 0 - 0.391 0.371 0.420 - - 0 - 0.00%
2022-01-07 0 0.400 0.380 0.400 0.390 0.430 106,000 41,990 0.3961 0.391 0.371 0.391 0.381 0.420 108,465 0.3871 0.00%
2022-01-06 0 0.400 0.380 0.400 0.385 0.400 84,000 33,080 0.3938 0.391 0.371 0.391 0.376 0.391 85,953 0.3849 0.00%
2022-01-05 0 0.400 0.380 0.400 - - 0 0 - 0.391 0.371 0.391 - - 0 - 0.00%
2022-01-04 0 0.400 0.380 0.400 - - 0 0 - 0.391 0.371 0.391 - - 0 - -3.61%
2022-01-03 0 0.415 0.385 0.420 0.375 0.415 10,000 3,980 0.3980 0.406 0.376 0.410 0.366 0.406 10,233 0.3890 5.06%
2021-12-31 0 0.395 0.370 0.395 0.400 0.400 2,000 800 0.4000 0.386 0.362 0.386 0.391 0.391 2,047 0.3909 0.00%
2021-12-30 0 0.395 0.375 0.400 - - 0 0 - 0.386 0.366 0.391 - - 0 - 0.00%
2021-12-29 0 0.395 0.370 0.400 0.370 0.400 14,000 5,530 0.3950 0.386 0.362 0.391 0.362 0.391 14,326 0.3860 -1.25%
2021-12-28 0 0.400 0.375 0.400 - - 0 0 - 0.391 0.366 0.391 - - 0 - 0.00%
2021-12-24 0 0.400 0.375 0.400 0.375 0.400 68,000 25,550 0.3757 0.391 0.366 0.391 0.366 0.391 69,581 0.3672 1.27%
2021-12-23 0 0.395 0.370 0.395 - - 0 0 - 0.386 0.362 0.386 - - 0 - -1.25%
2021-12-22 0 0.400 0.370 0.400 0.400 0.400 2,000 800 0.4000 0.391 0.362 0.391 0.391 0.391 2,047 0.3909 2.56%
2021-12-21 0 0.390 0.370 0.400 - - 0 0 - 0.381 0.362 0.391 - - 0 - 0.00%
2021-12-20 0 0.390 0.370 0.400 - - 0 0 - 0.381 0.362 0.391 - - 0 - 0.00%
2021-12-17 0 0.390 0.370 0.400 0.390 0.390 26,000 10,140 0.3900 0.381 0.362 0.391 0.381 0.381 26,605 0.3811 -2.50%
2021-12-16 0 0.400 0.370 0.400 - - 0 0 - 0.391 0.362 0.391 - - 0 - 0.00%
2021-12-15 0 0.400 0.375 0.400 - - 0 0 - 0.391 0.366 0.391 - - 0 - 0.00%
2021-12-14 0 0.400 0.380 0.400 0.400 0.400 2,000 800 0.4000 0.391 0.371 0.391 0.391 0.391 2,047 0.3909 2.56%
2021-12-13 0 0.390 0.370 0.390 - - 0 0 - 0.381 0.362 0.381 - - 0 - -2.50%
2021-12-10 0 0.400 0.375 0.400 - - 0 0 - 0.391 0.366 0.391 - - 0 - 0.00%
2021-12-09 0 0.400 0.375 0.400 - - 0 0 - 0.391 0.366 0.391 - - 0 - 0.00%
2021-12-08 0 0.400 0.375 0.400 - - 0 0 - 0.391 0.366 0.391 - - 0 - 0.00%
2021-12-07 0 0.400 0.375 0.400 - - 0 0 - 0.391 0.366 0.391 - - 0 - 0.00%
2021-12-06 0 0.400 0.375 0.400 - - 0 0 - 0.391 0.366 0.391 - - 0 - 0.00%
2021-12-03 0 0.400 0.375 0.405 - - 0 0 - 0.391 0.366 0.396 - - 0 - 0.00%
2021-12-02 0 0.400 0.375 0.410 0.400 0.400 2,000 800 0.4000 0.391 0.366 0.401 0.391 0.391 2,047 0.3909 2.56%
2021-12-01 0 0.390 0.375 0.390 0.390 0.395 130,000 50,750 0.3904 0.381 0.366 0.381 0.381 0.386 133,023 0.3815 -3.70%
2021-11-30 0 0.405 0.390 0.415 - - 0 0 - 0.396 0.381 0.406 - - 0 - 0.00%
2021-11-29 0 0.405 0.390 0.435 0.395 0.400 20,000 7,950 0.3975 0.396 0.381 0.425 0.386 0.391 20,465 0.3885 2.53%
2021-11-26 0 0.395 0.375 0.400 0.375 0.395 40,000 15,340 0.3835 0.386 0.366 0.391 0.366 0.386 40,930 0.3748 0.00%
2021-11-25 0 0.395 0.380 0.395 0.365 0.395 64,000 23,450 0.3664 0.386 0.371 0.386 0.357 0.386 65,488 0.3581 -1.25%
2021-11-24 0 0.400 0.370 0.405 - - 0 0 - 0.391 0.362 0.396 - - 0 - 0.00%
2021-11-23 0 0.400 0.375 0.405 - - 0 0 - 0.391 0.366 0.396 - - 0 - 0.00%
2021-11-22 0 0.400 0.370 0.405 0.400 0.400 2,000 800 0.4000 0.391 0.362 0.396 0.391 0.391 2,047 0.3909 0.00%
2021-11-19 0 0.400 0.375 0.405 - - 0 0 - 0.391 0.366 0.396 - - 0 - 0.00%
2021-11-18 0 0.400 0.380 0.405 - - 0 0 - 0.391 0.371 0.396 - - 0 - 0.00%
2021-11-17 0 0.400 0.370 0.405 - - 0 0 - 0.391 0.362 0.396 - - 0 - 0.00%
2021-11-16 0 0.400 0.380 0.405 0.370 0.420 92,000 36,180 0.3933 0.391 0.371 0.396 0.362 0.410 94,140 0.3843 -5.88%
2021-11-15 0 0.425 0.395 0.425 - - 0 0 - 0.415 0.386 0.415 - - 0 - 0.00%
2021-11-12 0 0.425 0.380 0.425 0.425 0.425 2,000 850 0.4250 0.415 0.371 0.415 0.415 0.415 2,047 0.4153 1.19%
2021-11-11 0 0.420 0.380 0.420 - - 0 0 - 0.410 0.371 0.410 - - 0 - 0.00%
2021-11-10 0 0.420 0.385 0.420 - - 0 0 - 0.410 0.376 0.410 - - 0 - 0.00%
2021-11-09 0 0.420 0.385 0.420 0.430 0.435 4,000 1,730 0.4325 0.410 0.376 0.410 0.420 0.425 4,093 0.4227 3.70%
2021-11-08 0 0.405 0.395 0.410 0.355 0.410 564,000 212,380 0.3766 0.396 0.386 0.401 0.347 0.401 577,116 0.3680 3.85%
2021-11-05 0 0.390 0.360 0.390 - - 0 0 - 0.381 0.352 0.381 - - 0 - -1.27%
2021-11-04 0 0.395 0.370 0.395 - - 0 0 - 0.386 0.362 0.386 - - 0 - -1.25%
2021-11-03 0 0.400 0.385 0.400 - - 0 0 - 0.391 0.376 0.391 - - 0 - -3.61%
2021-11-02 0 0.415 0.390 0.415 0.400 0.415 6,000 2,430 0.4050 0.406 0.381 0.406 0.391 0.406 6,140 0.3958 -3.49%
2021-11-01 0 0.430 0.390 0.430 0.380 0.430 186,000 72,180 0.3881 0.420 0.381 0.420 0.371 0.420 190,326 0.3792 -5.49%
2021-10-29 0 0.455 0.395 0.455 0.455 0.455 2,000 910 0.4550 0.445 0.386 0.445 0.445 0.445 2,047 0.4447 8.33%
2021-10-28 0 0.420 0.395 0.450 - - 0 0 - 0.410 0.386 0.440 - - 0 - 0.00%
2021-10-27 0 0.420 0.390 0.420 - - 0 0 - 0.410 0.381 0.410 - - 0 - 0.00%
2021-10-26 0 0.420 0.395 0.420 - - 0 0 - 0.410 0.386 0.410 - - 0 - 0.00%
2021-10-25 0 0.420 0.400 0.420 - - 0 0 - 0.410 0.391 0.410 - - 0 - 0.00%
2021-10-22 0 0.420 0.395 0.420 0.445 0.445 2,000 890 0.4450 0.410 0.386 0.410 0.435 0.435 2,047 0.4349 0.00%
2021-10-21 0 0.420 0.395 0.420 0.420 0.420 30,000 12,600 0.4200 0.410 0.386 0.410 0.410 0.410 30,698 0.4105 1.20%
2021-10-20 0 0.415 0.395 0.420 0.395 0.420 50,000 20,790 0.4158 0.406 0.386 0.410 0.386 0.410 51,163 0.4063 -1.19%
2021-10-19 0 0.420 0.395 0.420 0.380 0.420 82,000 34,170 0.4167 0.410 0.386 0.410 0.371 0.410 83,907 0.4072 0.00%
2021-10-18 0 0.420 0.380 0.420 - - 0 0 - 0.410 0.371 0.410 - - 0 - 0.00%
2021-10-15 0 0.420 0.385 0.420 - - 0 0 - 0.410 0.376 0.410 - - 0 - -1.18%
2021-10-12 0 0.425 0.385 0.425 - - 0 0 - 0.415 0.376 0.415 - - 0 - 0.00%
2021-10-11 0 0.425 0.395 0.425 - - 0 0 - 0.415 0.386 0.415 - - 0 - 0.00%
2021-10-08 0 0.425 0.390 0.430 - - 0 0 - 0.415 0.381 0.420 - - 0 - 0.00%
2021-10-07 0 0.425 0.385 0.425 0.430 0.430 2,000 860 0.4300 0.415 0.376 0.415 0.420 0.420 2,047 0.4202 0.00%
2021-10-06 0 0.425 0.385 0.425 - - 0 0 - 0.415 0.376 0.415 - - 0 - -1.16%
2021-10-05 0 0.430 0.395 0.430 - - 0 0 - 0.420 0.386 0.420 - - 0 - 0.00%
2021-10-04 0 0.430 0.380 0.430 0.410 0.450 42,000 17,380 0.4138 0.420 0.371 0.420 0.401 0.440 42,977 0.4044 4.88%
2021-09-30 0 0.410 0.380 0.410 - - 0 0 - 0.401 0.371 0.401 - - 0 - 0.00%
2021-09-29 0 0.410 0.380 0.415 - - 0 0 - 0.401 0.371 0.406 - - 0 - 0.00%
2021-09-28 0 0.410 0.370 0.410 0.415 0.420 26,000 10,800 0.4154 0.401 0.362 0.401 0.406 0.410 26,605 0.4059 0.00%
2021-09-27 0 0.410 0.375 0.410 - - 0 0 - 0.401 0.366 0.401 - - 0 - -1.20%
2021-09-24 0 0.415 0.370 0.415 0.400 0.415 190,000 78,230 0.4117 0.406 0.362 0.406 0.391 0.406 194,419 0.4024 -1.19%
2021-09-23 0 0.420 0.370 0.420 0.420 0.420 2,000 840 0.4200 0.410 0.362 0.410 0.410 0.410 2,047 0.4105 2.44%
2021-09-21 0 0.410 0.370 0.410 - - 0 0 - 0.401 0.362 0.401 - - 0 - 0.00%
2021-09-20 0 0.410 0.370 0.410 - - 0 0 - 0.401 0.362 0.401 - - 0 - -2.38%
2021-09-17 0 0.420 0.370 0.420 - - 0 0 - 0.410 0.362 0.410 - - 0 - 0.00%
2021-09-16 0 0.420 0.385 0.420 - - 0 0 - 0.410 0.376 0.410 - - 0 - -2.33%
2021-09-15 0 0.430 0.385 0.430 - - 0 0 - 0.420 0.376 0.420 - - 0 - 0.00%
2021-09-14 0 0.430 0.385 0.430 - - 0 0 - 0.420 0.376 0.420 - - 0 - 0.00%
2021-09-13 0 0.430 0.385 0.430 - - 0 0 - 0.420 0.376 0.420 - - 0 - 0.00%
2021-09-10 0 0.430 0.395 0.430 - - 0 0 - 0.420 0.386 0.420 - - 0 - 0.00%
2021-09-09 0 0.430 0.385 0.430 - - 0 0 - 0.420 0.376 0.420 - - 0 - 0.00%
2021-09-08 0 0.430 0.385 0.430 - - 0 0 - 0.420 0.376 0.420 - - 0 - 0.00%
2021-09-07 0 0.430 0.390 0.430 - - 0 0 - 0.420 0.381 0.420 - - 0 - 0.00%
2021-09-06 0 0.430 0.390 0.430 - - 0 0 - 0.420 0.381 0.420 - - 0 - -2.27%
2021-09-03 0 0.440 0.390 0.440 0.440 0.440 2,000 880 0.4400 0.430 0.381 0.430 0.430 0.430 2,047 0.4300 7.32%
2021-09-02 0 0.410 0.385 0.430 0.425 0.430 4,000 1,710 0.4275 0.401 0.376 0.420 0.415 0.420 4,093 0.4178 -4.65%
2021-09-01 0 0.430 0.385 0.440 0.440 0.440 4,000 1,760 0.4400 0.420 0.376 0.430 0.430 0.430 4,093 0.4300 2.38%
2021-08-31 0 0.420 0.380 0.420 0.380 0.420 120,844 46,123 0.3817 0.410 0.371 0.410 0.371 0.410 123,654 0.3730 -2.33%
2021-08-30 0 0.430 0.370 0.430 0.425 0.430 4,000 1,710 0.4275 0.420 0.362 0.420 0.415 0.420 4,093 0.4178 2.38%
2021-08-27 0 0.420 0.400 0.420 0.420 0.430 66,000 27,740 0.4203 0.410 0.391 0.410 0.410 0.420 67,535 0.4108 0.00%
2021-08-26 0 0.420 0.370 0.420 - - 0 0 - 0.410 0.362 0.410 - - 0 - 0.00%
2021-08-25 0 0.420 0.375 0.420 - - 0 0 - 0.410 0.366 0.410 - - 0 - 0.00%
2021-08-24 0 0.420 0.370 0.420 - - 0 0 - 0.410 0.362 0.410 - - 0 - 0.00%
2021-08-23 0 0.420 0.370 0.420 - - 0 0 - 0.410 0.362 0.410 - - 0 - 0.00%
2021-08-20 0 0.420 0.370 0.420 - - 0 0 - 0.410 0.362 0.410 - - 0 - -1.18%
2021-08-19 0 0.425 0.380 0.425 0.425 0.425 2,000 850 0.4250 0.415 0.371 0.415 0.415 0.415 2,047 0.4153 1.19%
2021-08-18 0 0.420 0.380 0.420 0.350 0.420 162,000 60,300 0.3722 0.410 0.371 0.410 0.342 0.410 165,767 0.3638 1.20%
2021-08-17 0 0.415 0.385 0.415 - - 0 0 - 0.406 0.376 0.406 - - 0 - 0.00%
2021-08-16 0 0.415 0.385 0.415 - - 0 0 - 0.406 0.376 0.406 - - 0 - 0.00%
2021-08-13 0 0.415 0.385 0.415 0.385 0.385 24,000 9,340 0.3892 0.406 0.376 0.406 0.376 0.376 24,558 0.3803 3.75%
2021-08-12 0 0.400 0.380 0.415 - - 0 0 - 0.391 0.371 0.406 - - 0 - 0.00%
2021-08-11 0 0.400 0.380 0.405 0.400 0.400 50,000 20,000 0.4000 0.391 0.371 0.396 0.391 0.391 51,163 0.3909 -1.23%
2021-08-10 0 0.405 0.380 0.415 - - 0 0 - 0.396 0.371 0.406 - - 0 - 0.00%
2021-08-09 0 0.405 0.380 0.415 - - 0 0 - 0.396 0.371 0.406 - - 0 - 0.00%
2021-08-06 0 0.405 0.380 0.405 - - 2,000 810 0.4050 0.396 0.371 0.396 - - 2,047 0.3958 2.53%
2021-08-05 0 0.395 0.385 0.405 0.385 0.385 72,000 27,720 0.3850 0.386 0.376 0.396 0.376 0.376 73,674 0.3762 0.00%
2021-08-04 0 0.395 0.395 0.400 0.390 0.420 64,000 25,090 0.3920 0.386 0.386 0.391 0.381 0.410 65,488 0.3831 -3.66%
2021-08-03 0 0.410 0.390 0.410 - - 0 0 - 0.401 0.381 0.401 - - 0 - 0.00%
2021-08-02 0 0.410 0.395 0.410 0.390 0.415 14,000 5,550 0.3964 0.401 0.386 0.401 0.381 0.406 14,326 0.3874 2.50%
2021-07-30 0 0.400 0.390 0.415 0.400 0.400 250,000 100,000 0.4000 0.391 0.381 0.406 0.391 0.391 255,814 0.3909 -2.44%
2021-07-29 0 0.410 0.400 0.410 0.400 0.420 1,002,000 403,290 0.4025 0.401 0.391 0.401 0.391 0.410 1,025,302 0.3933 -11.83%
2021-07-28 0 0.465 0.420 0.490 - - 0 0 - 0.454 0.410 0.479 - - 0 - 0.00%
2021-07-27 0 0.465 0.420 0.465 0.455 0.470 6,000 2,760 0.4600 0.454 0.410 0.454 0.445 0.459 6,140 0.4495 8.14%
2021-07-26 0 0.430 0.405 0.435 0.420 0.435 42,000 17,670 0.4207 0.420 0.396 0.425 0.410 0.425 42,977 0.4112 -1.15%
2021-07-23 0 0.435 0.415 0.440 0.430 0.440 102,000 43,890 0.4303 0.425 0.406 0.430 0.420 0.430 104,372 0.4205 -4.40%
2021-07-22 0 0.455 0.410 0.455 0.455 0.455 2,000 910 0.4550 0.445 0.401 0.445 0.445 0.445 2,047 0.4447 0.00%
2021-07-21 0 0.455 0.410 0.460 - - 0 0 - 0.445 0.401 0.450 - - 0 - 3.41%
2021-07-20 0 0.440 0.405 0.440 0.400 0.440 338,000 139,940 0.4140 0.430 0.396 0.430 0.391 0.430 345,860 0.4046 1.15%
2021-07-19 0 0.435 0.410 0.470 - - 0 0 - 0.425 0.401 0.459 - - 0 - 0.00%
2021-07-16 0 0.435 0.435 0.460 0.420 0.460 82,000 35,420 0.4320 0.425 0.425 0.450 0.410 0.450 83,907 0.4221 -9.37%
2021-07-15 0 0.480 0.440 0.480 - - 0 0 - 0.469 0.430 0.469 - - 0 - 0.00%
2021-07-14 0 0.480 0.440 0.480 - - 0 0 - 0.469 0.430 0.469 - - 0 - 0.00%
2021-07-13 0 0.480 0.440 0.480 - - 0 0 - 0.469 0.430 0.469 - - 0 - 0.00%
2021-07-12 0 0.480 0.440 0.480 - - 0 0 - 0.469 0.430 0.469 - - 0 - 0.00%
2021-07-09 0 0.480 0.440 0.480 - - 0 0 - 0.469 0.430 0.469 - - 0 - 0.00%
2021-07-08 0 0.480 0.440 0.480 0.480 0.480 2,000 960 0.4800 0.469 0.430 0.469 0.469 0.469 2,047 0.4691 1.05%
2021-07-07 0 0.475 0.445 0.475 - - 0 0 - 0.464 0.435 0.464 - - 0 - -1.04%
2021-07-06 0 0.480 0.445 0.480 - - 0 0 - 0.469 0.435 0.469 - - 0 - 0.00%
2021-07-05 0 0.480 0.445 0.480 - - 0 0 - 0.469 0.435 0.469 - - 0 - 0.00%
2021-07-02 0 0.480 0.440 0.480 0.480 0.480 100,000 48,000 0.4800 0.469 0.430 0.469 0.469 0.469 102,326 0.4691 0.00%
2021-06-30 0 0.480 0.440 0.480 - - 2,000 960 0.4800 0.469 0.430 0.469 - - 2,047 0.4691 2.13%
2021-06-29 0 0.470 0.440 0.470 - - 0 0 - 0.459 0.430 0.459 - - 0 - 0.00%
2021-06-28 0 0.470 0.440 0.480 - - 0 0 - 0.459 0.430 0.469 - - 0 - 0.00%
2021-06-25 0 0.470 0.440 0.470 0.435 0.480 6,000 2,790 0.4650 0.459 0.430 0.459 0.425 0.469 6,140 0.4544 2.17%
2021-06-24 0 0.460 0.440 0.460 0.435 0.475 52,000 23,900 0.4596 0.450 0.430 0.450 0.425 0.464 53,209 0.4492 4.55%
2021-06-23 0 0.440 0.425 0.440 - - 0 0 - 0.430 0.415 0.430 - - 0 - -1.12%
2021-06-22 0 0.445 0.425 0.445 0.425 0.445 16,000 7,070 0.4419 0.435 0.415 0.435 0.415 0.435 16,372 0.4318 0.00%
2021-06-21 0 0.445 0.415 0.445 - - 2,000 890 0.4450 0.435 0.406 0.435 - - 2,047 0.4349 0.00%
2021-06-18 0 0.445 0.420 0.450 - - 0 0 - 0.435 0.410 0.440 - - 0 - 0.00%
2021-06-17 0 0.445 0.420 0.450 0.450 0.450 2,000 900 0.4500 0.435 0.410 0.440 0.440 0.440 2,047 0.4398 1.14%
2021-06-16 0 0.440 0.420 0.450 - - 0 0 - 0.430 0.410 0.440 - - 0 - 0.00%
2021-06-15 0 0.440 0.420 0.450 0.440 0.440 4,000 1,760 0.4400 0.430 0.410 0.440 0.430 0.430 4,093 0.4300 1.15%
2021-06-11 0 0.435 0.415 0.440 0.440 0.440 4,000 1,760 0.4400 0.425 0.406 0.430 0.430 0.430 4,093 0.4300 0.00%
2021-06-10 0 0.435 0.415 0.440 0.420 0.435 4,000 1,710 0.4275 0.425 0.406 0.430 0.410 0.425 4,093 0.4178 0.00%
2021-06-09 0 0.435 0.420 0.440 - - 0 0 - 0.425 0.410 0.430 - - 0 - 0.00%
2021-06-08 0 0.435 0.415 0.440 0.415 0.435 16,000 6,700 0.4188 0.425 0.406 0.430 0.406 0.425 16,372 0.4092 3.57%
2021-06-07 0 0.420 0.420 0.450 0.420 0.440 382,000 161,930 0.4239 0.410 0.410 0.440 0.410 0.430 390,884 0.4143 -12.50%
2021-06-04 0 0.480 0.435 0.480 0.480 0.480 2,000 960 0.4800 0.469 0.425 0.469 0.469 0.469 2,047 0.4691 1.05%
2021-06-03 0 0.475 0.435 0.475 0.480 0.480 2,000 960 0.4800 0.464 0.425 0.464 0.469 0.469 2,047 0.4691 10.47%
2021-06-02 0 0.430 0.430 0.480 0.430 0.430 44,000 18,980 0.4314 0.420 0.420 0.469 0.420 0.420 45,023 0.4216 -2.27%
2021-06-01 0 0.440 0.410 0.445 0.440 0.440 2,000 880 0.4400 0.430 0.401 0.435 0.430 0.430 2,047 0.4300 1.15%
2021-05-31 0 0.435 0.415 0.440 - - 0 0 - 0.425 0.406 0.430 - - 0 - -1.14%
2021-05-28 0 0.440 0.415 0.445 0.445 0.445 2,000 890 0.4450 0.430 0.406 0.435 0.435 0.435 2,047 0.4349 2.33%
2021-05-27 0 0.430 0.415 0.430 0.410 0.480 1,218,000 511,690 0.4201 0.420 0.406 0.420 0.401 0.469 1,246,326 0.4106 -6.52%
2021-05-26 0 0.460 0.420 0.460 0.460 0.460 8,000 3,680 0.4600 0.450 0.410 0.450 0.450 0.450 8,186 0.4495 -1.08%
2021-05-25 0 0.465 0.435 0.465 0.465 0.465 4,000 1,860 0.4650 0.454 0.425 0.454 0.454 0.454 4,093 0.4544 2.20%
2021-05-24 0 0.455 0.410 0.460 0.420 0.440 24,000 10,420 0.4342 0.445 0.401 0.450 0.410 0.430 24,558 0.4243 0.00%
2021-05-21 0 0.455 0.430 0.455 0.415 0.455 8,000 3,550 0.4438 0.445 0.420 0.445 0.406 0.445 8,186 0.4337 -3.19%
2021-05-20 0 0.470 0.440 0.470 0.470 0.470 2,000 940 0.4700 0.459 0.430 0.459 0.459 0.459 2,047 0.4593 -1.05%
2021-05-18 0 0.475 0.415 0.475 - - 0 0 - 0.464 0.406 0.464 - - 0 - 0.00%
2021-05-17 0 0.475 0.430 0.475 - - 2,000 950 0.4750 0.464 0.420 0.464 - - 2,047 0.4642 3.26%
2021-05-14 0 0.460 0.410 0.475 0.460 0.460 2,000 920 0.4600 0.450 0.401 0.464 0.450 0.450 2,047 0.4495 2.22%
2021-05-13 0 0.450 0.420 0.475 0.450 0.450 12,000 5,400 0.4500 0.440 0.410 0.464 0.440 0.440 12,279 0.4398 0.00%
2021-05-12 0 0.450 0.410 0.465 - - 0 0 - 0.440 0.401 0.454 - - 0 - 0.00%
2021-05-11 0 0.450 0.405 0.475 0.450 0.455 38,000 17,160 0.4516 0.440 0.396 0.464 0.440 0.445 38,884 0.4413 -6.25%
2021-05-10 0 0.480 0.460 0.485 0.460 0.480 24,000 11,340 0.4725 0.469 0.450 0.474 0.450 0.469 24,558 0.4618 -4.00%
2021-05-07 0 0.500 0.470 0.500 0.470 0.500 102,000 48,140 0.4720 0.489 0.459 0.489 0.459 0.489 104,372 0.4612 2.04%
2021-05-06 0 0.490 0.465 0.495 0.490 0.490 14,000 6,860 0.4900 0.479 0.454 0.484 0.479 0.479 14,326 0.4789 0.00%
2021-05-05 0 0.490 0.470 0.495 0.465 0.490 82,000 38,780 0.4729 0.479 0.459 0.484 0.454 0.479 83,907 0.4622 -1.01%
2021-05-04 0 0.495 0.475 0.500 0.470 0.510 18,000 8,710 0.4839 0.484 0.464 0.489 0.459 0.498 18,419 0.4729 2.06%
2021-05-03 0 0.485 0.470 0.500 - - 0 0 - 0.474 0.459 0.489 - - 0 - 0.00%
2021-04-30 0 0.485 0.465 0.495 - - 0 0 - 0.474 0.454 0.484 - - 0 - 0.00%
2021-04-29 0 0.485 0.465 0.490 0.495 0.495 2,000 990 0.4950 0.474 0.454 0.479 0.484 0.484 2,047 0.4837 -1.02%
2021-04-28 0 0.490 0.460 0.495 0.495 0.495 2,000 990 0.4950 0.479 0.450 0.484 0.484 0.484 2,047 0.4837 1.03%
2021-04-27 0 0.485 0.460 0.495 - - 0 0 - 0.474 0.450 0.484 - - 0 - 0.00%
2021-04-26 0 0.485 0.460 0.490 0.490 0.495 58,000 28,560 0.4924 0.474 0.450 0.479 0.479 0.484 59,349 0.4812 -1.02%
2021-04-23 0 0.490 0.470 0.490 0.490 0.490 2,000 980 0.4900 0.479 0.459 0.479 0.479 0.479 2,047 0.4789 1.03%
2021-04-22 0 0.485 0.460 0.485 0.490 0.490 6,000 2,880 0.4800 0.474 0.450 0.474 0.479 0.479 6,140 0.4691 2.11%
2021-04-21 0 0.475 0.460 0.475 0.460 0.460 16,000 7,390 0.4619 0.464 0.450 0.464 0.450 0.450 16,372 0.4514 -3.06%
2021-04-20 0 0.490 0.460 0.490 - - 0 0 - 0.479 0.450 0.479 - - 0 - 0.00%
2021-04-19 0 0.490 0.460 0.490 - - 0 0 - 0.479 0.450 0.479 - - 0 - -1.01%
2021-04-16 0 0.495 0.465 0.495 - - 0 0 - 0.484 0.454 0.484 - - 0 - 0.00%
2021-04-15 0 0.495 0.465 0.495 - - 0 0 - 0.484 0.454 0.484 - - 0 - 0.00%
2021-04-14 0 0.495 0.465 0.495 0.495 0.495 14,000 6,910 0.4936 0.484 0.454 0.484 0.484 0.484 14,326 0.4824 0.00%
2021-04-13 0 0.495 0.470 0.495 0.455 0.495 26,000 12,370 0.4758 0.484 0.459 0.484 0.445 0.484 26,605 0.4650 0.00%
2021-04-12 0 0.495 0.450 0.495 - - 0 0 - 0.484 0.440 0.484 - - 0 - 0.00%
2021-04-09 0 0.495 0.460 0.495 - - 0 0 - 0.484 0.450 0.484 - - 0 - 0.00%
2021-04-08 0 0.495 0.460 0.495 0.495 0.495 2,000 990 0.4950 0.484 0.450 0.484 0.484 0.484 2,047 0.4837 1.02%
2021-04-07 0 0.490 0.455 0.490 0.480 0.495 202,000 97,450 0.4824 0.479 0.445 0.479 0.469 0.484 206,698 0.4715 3.16%
2021-04-01 0 0.475 0.430 0.475 0.475 0.475 16,000 7,600 0.4750 0.464 0.420 0.464 0.464 0.464 16,372 0.4642 6.74%
2021-03-31 0 0.445 0.420 0.460 - - 0 0 - 0.435 0.410 0.450 - - 0 - 0.00%
2021-03-30 0 0.445 0.425 0.470 0.425 0.465 4,000 1,780 0.4450 0.435 0.415 0.459 0.415 0.454 4,093 0.4349 1.14%
2021-03-29 0 0.440 0.440 0.460 0.440 0.455 158,000 70,730 0.4477 0.430 0.430 0.450 0.430 0.445 161,674 0.4375 -8.33%
2021-03-26 0 0.480 0.455 0.480 0.450 0.495 142,000 65,210 0.4592 0.469 0.445 0.469 0.440 0.484 145,302 0.4488 2.13%
2021-03-25 0 0.470 0.460 0.470 0.465 0.540 562,000 278,570 0.4957 0.459 0.450 0.459 0.454 0.528 575,070 0.4844 0.00%
2021-03-24 0 0.470 0.445 0.470 0.440 0.470 122,000 56,860 0.4661 0.459 0.435 0.459 0.430 0.459 124,837 0.4555 -1.05%
2021-03-23 0 0.475 0.460 0.480 - - 0 0 - 0.464 0.450 0.469 - - 0 - -2.06%
2021-03-22 0 0.485 0.460 0.490 0.460 0.490 14,000 6,790 0.4850 0.474 0.450 0.479 0.450 0.479 14,326 0.4740 -1.02%
2021-03-19 0 0.490 0.460 0.500 - - 0 0 - 0.479 0.450 0.489 - - 0 - 0.00%
2021-03-18 0 0.490 0.460 0.490 0.500 0.500 2,000 1,000 0.5000 0.479 0.450 0.479 0.489 0.489 2,047 0.4886 0.00%
2021-03-17 0 0.490 0.460 0.495 0.460 0.490 16,000 7,720 0.4825 0.479 0.450 0.484 0.450 0.479 16,372 0.4715 3.16%
2021-03-16 0 0.475 0.455 0.500 - - 4,000 1,900 0.4750 0.464 0.445 0.489 - - 4,093 0.4642 3.26%
2021-03-15 0 0.460 0.440 0.470 - - 0 0 - 0.450 0.430 0.459 - - 0 - 0.00%
2021-03-12 0 0.460 0.455 0.470 0.450 0.460 154,000 70,170 0.4556 0.450 0.445 0.459 0.440 0.450 157,581 0.4453 -6.12%
2021-03-11 0 0.490 0.450 0.490 0.455 0.495 40,000 18,450 0.4613 0.479 0.440 0.479 0.445 0.484 40,930 0.4508 6.52%
2021-03-10 0 0.460 0.430 0.465 0.430 0.475 6,000 2,730 0.4550 0.450 0.420 0.454 0.420 0.464 6,140 0.4447 -1.08%
2021-03-09 0 0.465 0.435 0.470 0.435 0.480 14,000 6,220 0.4443 0.454 0.425 0.459 0.425 0.469 14,326 0.4342 0.00%
2021-03-08 0 0.465 0.465 0.480 0.455 0.485 48,000 21,900 0.4563 0.454 0.454 0.469 0.445 0.474 49,116 0.4459 -2.11%
2021-03-05 0 0.475 0.450 0.480 0.455 0.500 80,000 37,120 0.4640 0.464 0.440 0.469 0.445 0.489 81,860 0.4535 -3.06%
2021-03-04 0 0.490 0.455 0.490 0.450 0.490 34,000 15,520 0.4565 0.479 0.445 0.479 0.440 0.479 34,791 0.4461 -1.01%
2021-03-03 0 0.495 0.455 0.495 0.500 0.500 2,000 1,000 0.5000 0.484 0.445 0.484 0.489 0.489 2,047 0.4886 1.02%
2021-03-02 0 0.490 0.460 0.490 0.490 0.490 150,000 73,500 0.4900 0.479 0.450 0.479 0.479 0.479 153,488 0.4789 0.00%
2021-03-01 0 0.490 0.460 0.490 - - 0 0 - 0.479 0.450 0.479 - - 0 - 0.00%
2021-02-26 0 0.490 0.455 0.490 - - 0 0 - 0.479 0.445 0.479 - - 0 - 0.00%
2021-02-25 0 0.490 0.465 0.490 0.490 0.500 408,000 201,830 0.4947 0.479 0.454 0.479 0.479 0.489 417,488 0.4834 -2.00%
2021-02-24 0 0.500 0.455 0.500 0.480 0.500 54,000 26,580 0.4922 0.489 0.445 0.489 0.469 0.489 55,256 0.4810 1.01%
2021-02-23 0 0.495 0.470 0.495 0.495 0.495 2,000 990 0.4950 0.484 0.459 0.484 0.484 0.484 2,047 0.4837 5.32%
2021-02-22 0 0.470 0.465 0.470 0.465 0.470 178,000 82,710 0.4647 0.459 0.454 0.459 0.454 0.459 182,140 0.4541 0.00%
2021-02-19 0 0.470 0.445 0.470 - - 0 0 - 0.459 0.435 0.459 - - 0 - -1.05%
2021-02-18 0 0.475 0.445 0.475 0.440 0.475 14,000 6,370 0.4550 0.464 0.435 0.464 0.430 0.464 14,326 0.4447 1.06%
2021-02-17 0 0.470 0.455 0.470 0.445 0.470 156,000 70,330 0.4508 0.459 0.445 0.459 0.435 0.459 159,628 0.4406 -1.05%
2021-02-16 0 0.475 0.460 0.475 0.455 0.500 350,000 168,020 0.4801 0.464 0.450 0.464 0.445 0.489 358,140 0.4691 1.06%
2021-02-11 0 0.470 0.435 0.470 0.430 0.470 14,000 6,170 0.4407 0.459 0.425 0.459 0.420 0.459 14,326 0.4307 0.00%
2021-02-10 0 0.470 0.420 0.470 0.440 0.475 174,000 76,950 0.4422 0.459 0.410 0.459 0.430 0.464 178,047 0.4322 11.90%
2021-02-09 0 0.420 0.415 0.445 0.415 0.415 4,000 1,660 0.4150 0.410 0.406 0.435 0.406 0.406 4,093 0.4056 2.44%
2021-02-08 0 0.410 0.410 0.440 0.410 0.455 54,000 22,700 0.4204 0.401 0.401 0.430 0.401 0.445 55,256 0.4108 -7.87%
2021-02-05 0 0.445 0.420 0.450 0.425 0.445 36,000 15,340 0.4261 0.435 0.410 0.440 0.415 0.435 36,837 0.4164 -1.11%
2021-02-04 0 0.450 0.425 0.455 - - 0 0 - 0.440 0.415 0.445 - - 0 - -1.10%
2021-02-03 0 0.455 0.435 0.460 0.460 0.460 2,000 920 0.4600 0.445 0.425 0.450 0.450 0.450 2,047 0.4495 -1.09%
2021-02-02 0 0.460 0.430 0.460 0.470 0.470 2,000 940 0.4700 0.450 0.420 0.450 0.459 0.459 2,047 0.4593 4.55%
2021-02-01 0 0.440 0.435 0.465 0.420 0.540 76,000 34,710 0.4567 0.430 0.425 0.454 0.410 0.528 77,767 0.4463 3.53%
2021-01-29 0 0.425 0.445 0.450 0.415 0.465 106,000 47,730 0.4503 0.415 0.435 0.440 0.406 0.454 108,465 0.4400 -9.57%
2021-01-28 0 0.470 0.440 0.470 0.420 0.475 78,000 33,890 0.4345 0.459 0.430 0.459 0.410 0.464 79,814 0.4246 -3.09%
2021-01-27 0 0.485 0.445 0.485 0.485 0.485 14,000 6,410 0.4579 0.474 0.435 0.474 0.474 0.474 14,326 0.4475 0.00%
2021-01-26 0 0.485 0.440 0.485 0.485 0.485 2,000 970 0.4850 0.474 0.430 0.474 0.474 0.474 2,047 0.4740 -1.02%
2021-01-25 0 0.490 0.405 0.490 0.490 0.490 8,000 3,920 0.4900 0.479 0.396 0.479 0.479 0.479 8,186 0.4789 0.00%
2021-01-22 0 0.490 0.455 0.490 - - 0 0 - 0.479 0.445 0.479 - - 0 - 0.00%
2021-01-21 0 0.490 0.475 0.490 0.445 0.500 48,000 22,590 0.4706 0.479 0.464 0.479 0.435 0.489 49,116 0.4599 2.08%
2021-01-20 0 0.480 0.475 0.520 0.480 0.520 816,000 403,260 0.4942 0.469 0.464 0.508 0.469 0.508 834,977 0.4830 -9.43%
2021-01-19 0 0.530 0.510 0.540 0.510 0.550 94,000 48,260 0.5134 0.518 0.498 0.528 0.498 0.538 96,186 0.5017 3.92%
2021-01-18 0 0.510 0.490 0.510 0.480 0.530 192,000 94,990 0.4947 0.498 0.479 0.498 0.469 0.518 196,465 0.4835 2.00%
2021-01-15 0 0.500 0.480 0.500 0.430 0.500 628,000 300,630 0.4787 0.489 0.469 0.489 0.420 0.489 642,605 0.4678 11.11%
2021-01-14 0 0.450 0.440 0.455 0.400 0.470 924,000 403,690 0.4369 0.440 0.430 0.445 0.391 0.459 945,488 0.4270 12.50%
2021-01-13 0 0.400 0.390 0.400 0.400 0.440 326,000 134,320 0.4120 0.391 0.381 0.391 0.391 0.430 333,581 0.4027 5.26%
2021-01-12 0 0.380 0.380 0.400 0.380 0.410 124,000 48,310 0.3896 0.371 0.371 0.391 0.371 0.401 126,884 0.3807 -7.32%
2021-01-11 0 0.410 0.370 0.410 0.385 0.450 90,000 35,780 0.3976 0.401 0.362 0.401 0.376 0.440 92,093 0.3885 0.00%
2021-01-08 0 0.410 0.400 0.410 - - 0 0 - 0.401 0.391 0.401 - - 0 - -2.38%
2021-01-07 0 0.420 0.370 0.420 0.450 0.450 2,000 900 0.4500 0.410 0.362 0.410 0.440 0.440 2,047 0.4398 0.00%
2021-01-06 0 0.420 0.380 0.420 0.445 0.445 2,000 890 0.4450 0.410 0.371 0.410 0.435 0.435 2,047 0.4349 0.00%
2021-01-05 0 0.420 0.360 0.420 0.420 0.420 2,000 840 0.4200 0.410 0.352 0.410 0.410 0.410 2,047 0.4105 0.00%
2021-01-04 0 0.420 0.375 0.420 0.365 0.430 8,000 3,280 0.4100 0.410 0.366 0.410 0.357 0.420 8,186 0.4007 3.70%
2020-12-31 0 0.405 0.405 0.410 - - 0 0 - 0.396 0.396 0.401 - - 0 - 1.25%
2020-12-30 0 0.400 0.390 0.420 0.400 0.430 494,000 203,080 0.4111 0.391 0.381 0.410 0.391 0.420 505,488 0.4018 1.27%
2020-12-29 0 0.395 0.370 0.395 0.370 0.395 446,000 167,350 0.3752 0.386 0.362 0.386 0.362 0.386 456,372 0.3667 11.27%
2020-12-28 0 0.355 0.340 0.355 0.335 0.370 34,000 12,020 0.3535 0.347 0.332 0.347 0.327 0.362 34,791 0.3455 -1.39%
2020-12-24 0 0.360 0.330 0.370 - - 0 0 - 0.352 0.323 0.362 - - 0 - 0.00%
2020-12-23 0 0.360 0.345 0.370 - - 0 0 - 0.352 0.337 0.362 - - 0 - 0.00%
2020-12-22 0 0.360 0.345 0.370 - - 0 0 - 0.352 0.337 0.362 - - 0 - 0.00%
2020-12-21 0 0.360 0.345 0.360 0.360 0.365 36,000 13,060 0.3628 0.352 0.337 0.352 0.352 0.357 36,837 0.3545 2.86%
2020-12-18 0 0.350 0.320 0.370 - - 0 0 - 0.342 0.313 0.362 - - 0 - 0.00%
2020-12-17 0 0.350 0.340 0.370 - - 0 0 - 0.342 0.332 0.362 - - 0 - 0.00%
2020-12-16 0 0.350 0.325 0.370 0.350 0.350 20,000 7,000 0.3500 0.342 0.318 0.362 0.342 0.342 20,465 0.3420 0.00%
2020-12-15 0 0.350 0.320 0.350 - - 0 0 - 0.342 0.313 0.342 - - 0 - 0.00%
2020-12-14 0 0.350 0.320 0.350 - - 0 0 - 0.342 0.313 0.342 - - 0 - 0.00%
2020-12-11 0 0.350 0.320 0.350 - - 0 0 - 0.342 0.313 0.342 - - 0 - 0.00%
2020-12-10 0 0.350 0.320 0.350 - - 0 0 - 0.342 0.313 0.342 - - 0 - 0.00%
2020-12-09 0 0.350 0.320 0.350 0.350 0.350 2,000 700 0.3500 0.342 0.313 0.342 0.342 0.342 2,047 0.3420 1.45%
2020-12-08 0 0.345 0.330 0.350 0.330 0.345 76,000 25,110 0.3304 0.337 0.323 0.342 0.323 0.337 77,767 0.3229 -1.43%
2020-12-07 0 0.350 0.330 0.350 - - 0 0 - 0.342 0.323 0.342 - - 0 - 0.00%
2020-12-04 0 0.350 0.320 0.350 - - 0 0 - 0.342 0.313 0.342 - - 0 - 0.00%
2020-12-03 0 0.350 0.320 0.350 0.340 0.350 50,000 17,300 0.3460 0.342 0.313 0.342 0.332 0.342 51,163 0.3381 2.94%
2020-12-02 0 0.340 0.320 0.350 - - 0 0 - 0.332 0.313 0.342 - - 0 - 0.00%
2020-12-01 0 0.340 0.320 0.345 0.300 0.340 100,000 31,380 0.3138 0.332 0.313 0.337 0.293 0.332 102,326 0.3067 -1.45%
2020-11-30 0 0.345 0.330 0.345 0.325 0.350 134,000 45,530 0.3398 0.337 0.323 0.337 0.318 0.342 137,116 0.3321 9.52%
2020-11-27 0 0.315 0.315 0.325 0.300 0.320 76,000 23,360 0.3074 0.308 0.308 0.318 0.293 0.313 77,767 0.3004 -7.35%
2020-11-26 0 0.340 0.315 0.340 0.315 0.340 40,000 13,080 0.3270 0.332 0.308 0.332 0.308 0.332 40,930 0.3196 13.33%
2020-11-25 0 0.300 0.300 0.315 0.300 0.300 14,000 4,200 0.3000 0.293 0.293 0.308 0.293 0.293 14,326 0.2932 -3.23%
2020-11-24 0 0.310 0.305 0.325 0.300 0.315 102,000 31,330 0.3072 0.303 0.298 0.318 0.293 0.308 104,372 0.3002 1.64%
2020-11-23 0 0.305 0.305 0.315 0.300 0.305 52,000 15,750 0.3029 0.298 0.298 0.308 0.293 0.298 53,209 0.2960 -6.15%
2020-11-20 0 0.325 0.305 0.330 - - 0 0 - 0.318 0.298 0.323 - - 0 - 0.00%
2020-11-19 0 0.325 0.305 0.325 0.325 0.325 2,000 650 0.3250 0.318 0.298 0.318 0.318 0.318 2,047 0.3176 4.84%
2020-11-18 0 0.310 0.310 0.325 0.310 0.315 12,000 3,730 0.3108 0.303 0.303 0.318 0.303 0.308 12,279 0.3038 -4.62%
2020-11-17 0 0.325 0.315 0.330 - - 0 0 - 0.318 0.308 0.323 - - 0 - 0.00%
2020-11-16 0 0.325 0.325 0.330 0.325 0.325 46,000 14,950 0.3250 0.318 0.318 0.323 0.318 0.318 47,070 0.3176 -1.52%
2020-11-13 0 0.330 0.305 0.330 0.330 0.330 2,000 660 0.3300 0.323 0.298 0.323 0.323 0.323 2,047 0.3225 1.54%
2020-11-12 0 0.325 0.320 0.325 0.315 0.325 148,000 47,760 0.3227 0.318 0.313 0.318 0.308 0.318 151,442 0.3154 3.17%
2020-11-11 0 0.315 0.305 0.315 0.300 0.315 48,000 14,700 0.3063 0.308 0.298 0.308 0.293 0.308 49,116 0.2993 5.00%
2020-11-10 0 0.300 0.285 0.320 0.280 0.305 72,000 21,660 0.3008 0.293 0.279 0.313 0.274 0.298 73,674 0.2940 -3.23%
2020-11-09 0 0.310 0.305 0.310 - - 0 0 - 0.303 0.298 0.303 - - 0 - 0.00%
2020-11-06 0 0.310 0.310 0.320 0.310 0.310 200,000 62,000 0.3100 0.303 0.303 0.313 0.303 0.303 204,651 0.3030 0.00%
2020-11-05 0 0.310 0.305 0.315 0.310 0.315 52,000 16,130 0.3102 0.303 0.298 0.308 0.303 0.308 53,209 0.3031 0.00%
2020-11-04 0 0.310 0.300 0.310 0.310 0.310 2,000 620 0.3100 0.303 0.293 0.303 0.303 0.303 2,047 0.3030 3.33%
2020-11-03 0 0.300 0.300 0.320 0.300 0.305 54,000 16,370 0.3031 0.293 0.293 0.313 0.293 0.298 55,256 0.2963 -1.64%
2020-11-02 0 0.305 0.300 0.315 - - 0 0 - 0.298 0.293 0.308 - - 0 - 0.00%
2020-10-30 0 0.305 0.305 0.330 0.305 0.330 130,000 39,820 0.3063 0.298 0.298 0.323 0.298 0.323 133,023 0.2993 3.39%
2020-10-29 0 0.295 0.295 0.310 0.295 0.300 166,000 49,660 0.2992 0.288 0.288 0.303 0.288 0.293 169,860 0.2924 -1.67%
2020-10-28 0 0.300 0.300 0.315 0.300 0.300 50,000 15,000 0.3000 0.293 0.293 0.308 0.293 0.293 51,163 0.2932 0.00%
2020-10-27 0 0.300 0.300 0.315 0.300 0.300 50,000 15,000 0.3000 0.293 0.293 0.308 0.293 0.293 51,163 0.2932 0.00%
2020-10-23 0 0.300 0.300 0.320 0.300 0.305 64,000 19,220 0.3003 0.293 0.293 0.313 0.293 0.298 65,488 0.2935 -1.64%
2020-10-22 0 0.305 0.300 0.315 - - 0 0 - 0.298 0.293 0.308 - - 0 - 0.00%
2020-10-21 0 0.305 0.305 0.310 0.305 0.310 752,000 232,370 0.3090 0.298 0.298 0.303 0.298 0.303 769,488 0.3020 -3.17%
2020-10-20 0 0.315 0.305 0.315 0.320 0.320 2,000 640 0.3200 0.308 0.298 0.308 0.313 0.313 2,047 0.3127 5.00%
2020-10-19 0 0.300 0.300 0.320 - - 0 0 - 0.293 0.293 0.313 - - 0 - 0.00%
2020-10-16 0 0.300 0.300 0.320 0.295 0.295 2,000 590 0.2950 0.293 0.293 0.313 0.288 0.288 2,047 0.2883 0.00%
2020-10-15 0 0.300 0.300 0.310 0.300 0.305 1,690,000 507,380 0.3002 0.293 0.293 0.303 0.293 0.298 1,729,302 0.2934 -3.23%
2020-10-14 0 0.310 0.305 0.310 0.310 0.315 1,210,000 375,660 0.3105 0.303 0.298 0.303 0.303 0.308 1,238,140 0.3034 -6.06%
2020-10-12 0 0.330 0.315 0.330 0.315 0.330 12,000 3,810 0.3175 0.323 0.308 0.323 0.308 0.323 12,279 0.3103 1.54%
2020-10-09 0 0.325 0.300 0.330 - - 0 0 - 0.318 0.293 0.323 - - 0 - 0.00%
2020-10-08 0 0.325 0.315 0.330 0.325 0.325 30,000 9,750 0.3250 0.318 0.308 0.323 0.318 0.318 30,698 0.3176 -1.52%
2020-10-07 0 0.330 0.310 0.345 - - 0 0 - 0.323 0.303 0.337 - - 0 - 0.00%
2020-10-06 0 0.330 0.315 0.330 0.330 0.330 2,000 660 0.3300 0.323 0.308 0.323 0.323 0.323 2,047 0.3225 4.76%
2020-10-05 0 0.315 0.310 0.325 0.315 0.335 16,000 5,090 0.3181 0.308 0.303 0.318 0.308 0.327 16,372 0.3109 -3.08%
2020-09-30 0 0.325 0.310 0.335 - - 0 0 - 0.318 0.303 0.327 - - 0 - 0.00%
2020-09-29 0 0.325 0.305 0.350 - - 0 0 - 0.318 0.298 0.342 - - 0 - 0.00%
2020-09-28 0 0.325 0.315 0.350 - - 0 0 - 0.318 0.308 0.342 - - 0 - 0.00%
2020-09-25 0 0.325 0.315 0.325 0.315 0.325 274,000 86,460 0.3155 0.318 0.308 0.318 0.308 0.318 280,372 0.3084 -7.14%
2020-09-24 0 0.350 0.320 0.350 0.330 0.350 6,000 2,020 0.3367 0.342 0.313 0.342 0.323 0.342 6,140 0.3290 -1.41%
2020-09-23 0 0.355 0.325 0.365 - - 0 0 - 0.347 0.318 0.357 - - 0 - 0.00%
2020-09-22 0 0.355 0.325 0.360 - - 0 0 - 0.347 0.318 0.352 - - 0 - 0.00%
2020-09-21 0 0.355 0.325 0.365 - - 0 0 - 0.347 0.318 0.357 - - 0 - 0.00%
2020-09-18 0 0.355 0.330 0.355 - - 0 0 - 0.347 0.323 0.347 - - 0 - -2.74%
2020-09-17 0 0.365 0.320 0.365 0.365 0.365 2,000 730 0.3650 0.357 0.313 0.357 0.357 0.357 2,047 0.3567 10.61%
2020-09-16 0 0.330 0.325 0.335 0.335 0.375 120,000 40,900 0.3408 0.323 0.318 0.327 0.327 0.366 122,791 0.3331 0.00%
2020-09-15 0 0.330 0.320 0.335 - - 0 0 - 0.323 0.313 0.327 - - 0 - 0.00%
2020-09-14 0 0.330 0.320 0.335 0.320 0.330 70,000 22,420 0.3203 0.323 0.313 0.327 0.313 0.323 71,628 0.3130 0.00%
2020-09-11 0 0.330 0.315 0.330 0.330 0.330 2,000 660 0.3300 0.323 0.308 0.323 0.323 0.323 2,047 0.3225 3.13%
2020-09-10 0 0.320 0.320 0.325 0.320 0.320 40,000 12,800 0.3200 0.313 0.313 0.318 0.313 0.313 40,930 0.3127 -4.48%
2020-09-09 0 0.335 0.325 0.335 0.325 0.335 34,000 11,190 0.3291 0.327 0.318 0.327 0.318 0.327 34,791 0.3216 -1.47%
2020-09-08 0 0.340 0.315 0.340 - - 0 0 - 0.332 0.308 0.332 - - 0 - 0.00%
2020-09-07 0 0.340 0.315 0.340 - - 0 0 - 0.332 0.308 0.332 - - 0 - -1.45%
2020-09-04 0 0.345 0.320 0.345 - - 2,000 690 0.3450 0.337 0.313 0.337 - - 2,047 0.3372 2.99%
2020-09-03 0 0.335 0.320 0.335 - - 0 0 - 0.327 0.313 0.327 - - 0 - 0.00%
2020-09-02 0 0.335 0.320 0.335 0.335 0.335 2,000 670 0.3350 0.327 0.313 0.327 0.327 0.327 2,047 0.3274 -1.47%
2020-09-01 0 0.340 0.325 0.340 0.315 0.355 18,000 5,800 0.3222 0.332 0.318 0.332 0.308 0.347 18,419 0.3149 1.49%
2020-08-31 0 0.335 0.325 0.335 0.325 0.355 296,000 96,510 0.3260 0.327 0.318 0.327 0.318 0.347 302,884 0.3186 -9.46%
2020-08-28 0 0.370 0.350 0.370 0.355 0.370 30,000 10,950 0.3650 0.362 0.342 0.362 0.347 0.362 30,698 0.3567 0.00%
2020-08-27 0 0.370 0.345 0.370 0.345 0.370 94,000 33,970 0.3614 0.362 0.337 0.362 0.337 0.362 96,186 0.3532 0.00%
2020-08-26 0 0.370 0.355 0.370 0.365 0.370 14,000 5,170 0.3693 0.362 0.347 0.362 0.357 0.362 14,326 0.3609 0.00%
2020-08-25 0 0.370 0.355 0.375 - - 0 0 - 0.362 0.347 0.366 - - 0 - 0.00%
2020-08-24 0 0.370 0.350 0.370 0.360 0.375 234,000 84,290 0.3602 0.362 0.342 0.362 0.352 0.366 239,442 0.3520 -1.33%
2020-08-21 0 0.375 0.355 0.375 - - 0 0 - 0.366 0.347 0.366 - - 0 - 0.00%
2020-08-20 0 0.375 0.350 0.375 0.360 0.375 102,000 36,750 0.3603 0.366 0.342 0.366 0.352 0.366 104,372 0.3521 -2.60%
2020-08-19 0 0.385 0.355 0.385 0.360 0.385 86,000 32,210 0.3745 0.376 0.347 0.376 0.352 0.376 88,000 0.3660 1.32%
2020-08-18 0 0.380 0.365 0.380 0.350 0.380 18,000 6,470 0.3594 0.371 0.357 0.371 0.342 0.371 18,419 0.3513 -1.30%
2020-08-17 0 0.385 0.370 0.385 0.375 0.420 692,000 272,660 0.3940 0.376 0.362 0.376 0.366 0.410 708,093 0.3851 5.48%
2020-08-14 0 0.365 0.345 0.370 0.370 0.370 2,000 740 0.3700 0.357 0.337 0.362 0.362 0.362 2,047 0.3616 1.39%
2020-08-13 0 0.360 0.335 0.365 - - 0 0 - 0.352 0.327 0.357 - - 0 - 0.00%
2020-08-12 0 0.360 0.340 0.360 0.325 0.360 248,000 82,670 0.3333 0.352 0.332 0.352 0.318 0.352 253,767 0.3258 -1.37%
2020-08-11 0 0.365 0.350 0.370 - - 0 0 - 0.357 0.342 0.362 - - 0 - -1.35%
2020-08-10 0 0.370 0.350 0.370 - - 0 0 - 0.362 0.342 0.362 - - 0 - 0.00%
2020-08-07 0 0.370 0.350 0.370 0.360 0.375 44,000 16,220 0.3686 0.362 0.342 0.362 0.352 0.366 45,023 0.3603 2.78%
2020-08-06 0 0.360 0.350 0.360 0.345 0.385 218,000 76,690 0.3518 0.352 0.342 0.352 0.337 0.376 223,070 0.3438 -6.49%
2020-08-05 0 0.385 0.370 0.385 0.365 0.405 74,000 27,490 0.3715 0.376 0.362 0.376 0.357 0.396 75,721 0.3630 -2.53%
2020-08-04 0 0.395 0.380 0.395 0.330 0.410 1,292,000 494,300 0.3826 0.386 0.371 0.386 0.323 0.401 1,322,047 0.3739 19.70%
2020-08-03 0 0.330 0.325 0.330 0.315 0.330 90,838 29,375 0.3234 0.323 0.318 0.323 0.308 0.323 92,951 0.3160 0.00%
2020-07-31 0 0.330 0.315 0.330 0.315 0.330 62,000 19,620 0.3165 0.323 0.308 0.323 0.308 0.323 63,442 0.3093 0.00%
2020-07-30 0 0.330 0.315 0.330 0.305 0.355 372,000 124,550 0.3348 0.323 0.308 0.323 0.298 0.347 380,651 0.3272 4.76%
2020-07-29 0 0.315 0.310 0.315 0.315 0.315 2,000 630 0.3150 0.308 0.303 0.308 0.308 0.308 2,047 0.3078 0.00%
2020-07-28 0 0.315 0.305 0.325 - - 0 0 - 0.308 0.298 0.318 - - 0 - 0.00%
2020-07-27 0 0.315 0.305 0.320 0.300 0.345 670,000 205,620 0.3069 0.308 0.298 0.313 0.293 0.337 685,581 0.2999 -12.50%
2020-07-24 0 0.360 0.350 0.370 0.360 0.360 20,000 7,200 0.3600 0.352 0.342 0.362 0.352 0.352 20,465 0.3518 0.00%
2020-07-23 0 0.360 0.330 0.360 - - 0 0 - 0.352 0.323 0.352 - - 0 - 0.00%
2020-07-22 0 0.360 0.335 0.360 - - 0 0 - 0.352 0.327 0.352 - - 0 - 0.00%
2020-07-21 0 0.360 0.330 0.360 - - 0 0 - 0.352 0.323 0.352 - - 0 - 0.00%
2020-07-20 0 0.360 0.330 0.360 0.360 0.360 2,000 720 0.3600 0.352 0.323 0.352 0.352 0.352 2,047 0.3518 4.35%
2020-07-17 0 0.345 0.325 0.380 0.345 0.345 2,838 941 0.3316 0.337 0.318 0.371 0.337 0.337 2,904 0.3240 1.47%
2020-07-16 0 0.340 0.320 0.345 0.315 0.345 74,000 23,870 0.3226 0.332 0.313 0.337 0.308 0.337 75,721 0.3152 -2.86%
2020-07-15 0 0.350 0.340 0.360 - - 0 0 - 0.342 0.332 0.352 - - 0 - 0.00%
2020-07-14 0 0.350 0.325 0.350 0.345 0.360 146,000 50,820 0.3481 0.342 0.318 0.342 0.337 0.352 149,395 0.3402 -1.41%
2020-07-13 0 0.355 0.345 0.355 0.385 0.385 2,000 770 0.3850 0.347 0.337 0.347 0.376 0.376 2,047 0.3762 -1.39%
2020-07-10 0 0.360 0.345 0.380 - - 0 0 - 0.352 0.337 0.371 - - 0 - 0.00%
2020-07-09 0 0.360 0.345 0.380 - - 0 0 - 0.352 0.337 0.371 - - 0 - 0.00%
2020-07-08 0 0.360 0.345 0.380 - - 0 0 - 0.352 0.337 0.371 - - 0 - 1.41%
2020-07-07 0 0.355 0.350 0.355 0.345 0.355 196,000 67,880 0.3463 0.347 0.342 0.347 0.337 0.347 200,558 0.3385 1.43%
2020-07-06 0 0.350 0.345 0.350 0.340 0.355 166,000 57,970 0.3492 0.342 0.337 0.342 0.332 0.347 169,860 0.3413 1.45%
2020-07-03 0 0.345 0.330 0.345 0.315 0.355 12,000 4,010 0.3342 0.337 0.323 0.337 0.308 0.347 12,279 0.3266 -2.82%
2020-07-02 0 0.355 0.315 0.385 - - 0 0 - 0.347 0.308 0.376 - - 0 - 0.00%
2020-06-30 0 0.355 0.335 0.355 0.350 0.365 142,000 50,190 0.3535 0.347 0.327 0.347 0.342 0.357 145,302 0.3454 -1.39%
2020-06-29 0 0.360 0.325 0.390 - - 0 0 - 0.352 0.318 0.381 - - 0 - 0.00%
2020-06-26 0 0.360 0.335 0.380 - - 0 0 - 0.352 0.327 0.371 - - 0 - 0.00%
2020-06-24 0 0.360 0.345 0.360 0.380 0.390 34,000 13,080 0.3847 0.352 0.337 0.352 0.371 0.381 34,791 0.3760 0.00%
2020-06-23 0 0.360 0.330 0.370 0.350 0.360 72,000 25,440 0.3533 0.352 0.323 0.362 0.342 0.352 73,674 0.3453 2.86%
2020-06-22 0 0.350 0.330 0.360 - - 0 0 - 0.342 0.323 0.352 - - 0 - 0.00%
2020-06-19 0 0.350 0.330 0.350 0.340 0.350 62,000 21,390 0.3450 0.342 0.323 0.342 0.332 0.342 63,442 0.3372 1.45%
2020-06-18 0 0.345 0.310 0.345 - - 0 0 - 0.337 0.303 0.337 - - 0 - 0.00%
2020-06-17 0 0.345 0.325 0.345 0.315 0.345 4,000 1,320 0.3300 0.337 0.318 0.337 0.308 0.337 4,093 0.3225 0.00%
2020-06-16 0 0.345 0.320 0.350 - - 0 0 - 0.337 0.313 0.342 - - 0 - 0.00%
2020-06-15 0 0.345 0.315 0.350 - - 0 0 - 0.337 0.308 0.342 - - 0 - 0.00%
2020-06-12 0 0.345 0.320 0.350 - - 2,000 670 0.3350 0.337 0.313 0.342 - - 2,047 0.3274 0.00%
2020-06-11 0 0.345 0.320 0.355 - - 0 0 - 0.337 0.313 0.347 - - 0 - 0.00%
2020-06-10 0 0.345 0.320 0.355 - - 0 0 - 0.337 0.313 0.347 - - 0 - 0.00%
2020-06-09 0 0.345 0.335 0.345 0.340 0.350 92,000 31,730 0.3449 0.337 0.327 0.337 0.332 0.342 94,140 0.3371 -2.82%
2020-06-08 0 0.355 0.340 0.360 0.340 0.360 28,000 9,560 0.3414 0.347 0.332 0.352 0.332 0.352 28,651 0.3337 -1.39%
2020-06-05 0 0.360 0.335 0.360 0.360 0.370 8,000 2,900 0.3625 0.352 0.327 0.352 0.352 0.362 8,186 0.3543 2.86%
2020-06-04 0 0.350 0.330 0.360 - - 0 0 - 0.342 0.323 0.352 - - 0 - 0.00%
2020-06-03 0 0.350 0.325 0.360 0.350 0.350 94,000 32,900 0.3500 0.342 0.318 0.352 0.342 0.342 96,186 0.3420 0.00%
2020-06-02 0 0.350 0.330 0.360 - - 0 0 - 0.342 0.323 0.352 - - 0 - 4.48%
2020-06-01 0 0.355 0.355 0.360 0.330 0.330 2,000 660 0.3300 0.327 0.327 0.332 0.304 0.304 2,169 0.3043 0.00%
2020-05-29 0 0.355 0.340 0.360 0.340 0.355 6,000 2,070 0.3450 0.327 0.314 0.332 0.314 0.327 6,506 0.3182 -1.39%
2020-05-28 0 0.360 0.335 0.360 0.360 0.360 10,000 3,600 0.3600 0.332 0.309 0.332 0.332 0.332 10,843 0.3320 0.00%
2020-05-27 0 0.360 0.325 0.360 0.315 0.365 4,000 1,360 0.3400 0.332 0.300 0.332 0.290 0.337 4,337 0.3136 -1.37%
2020-05-26 0 0.365 0.335 0.370 0.335 0.380 20,000 7,000 0.3500 0.337 0.309 0.341 0.309 0.350 21,687 0.3228 -1.35%
2020-05-25 0 0.370 0.340 0.375 - - 0 0 - 0.341 0.314 0.346 - - 0 - 0.00%
2020-05-22 0 0.370 0.335 0.370 - - 0 0 - 0.341 0.309 0.341 - - 0 - -2.63%
2020-05-21 0 0.380 0.340 0.380 0.345 0.380 4,000 1,450 0.3625 0.350 0.314 0.350 0.318 0.350 4,337 0.3343 2.70%
2020-05-20 0 0.370 0.335 0.370 0.375 0.375 4,000 1,500 0.3750 0.341 0.309 0.341 0.346 0.346 4,337 0.3458 5.71%
2020-05-19 0 0.350 0.330 0.350 - - 0 0 - 0.323 0.304 0.323 - - 0 - 0.00%
2020-05-18 0 0.350 0.340 0.350 0.330 0.350 28,000 9,760 0.3486 0.323 0.314 0.323 0.304 0.323 30,362 0.3215 0.00%
2020-05-15 0 0.350 0.340 0.350 0.350 0.350 30,000 10,500 0.3500 0.323 0.314 0.323 0.323 0.323 32,530 0.3228 0.00%
2020-05-14 0 0.350 0.345 0.350 0.345 0.395 440,000 154,630 0.3514 0.323 0.318 0.323 0.318 0.364 477,112 0.3241 -9.09%
2020-05-13 0 0.385 0.360 0.390 0.380 0.395 194,000 73,770 0.3803 0.355 0.332 0.360 0.350 0.364 210,363 0.3507 1.32%
2020-05-12 0 0.380 0.350 0.380 - - 0 0 - 0.350 0.323 0.350 - - 0 - 0.00%
2020-05-11 0 0.380 0.350 0.380 - - 0 0 - 0.350 0.323 0.350 - - 0 - 0.00%
2020-05-08 0 0.380 0.350 0.380 0.385 0.385 2,000 770 0.3850 0.350 0.323 0.350 0.355 0.355 2,169 0.3551 0.00%
2020-05-07 0 0.380 0.350 0.380 0.385 0.385 2,000 770 0.3850 0.350 0.323 0.350 0.355 0.355 2,169 0.3551 2.70%
2020-05-06 0 0.370 0.350 0.370 0.370 0.380 260,000 91,100 0.3504 0.341 0.323 0.341 0.341 0.350 281,930 0.3231 5.71%
2020-05-05 0 0.350 0.335 0.350 0.345 0.350 100,000 34,990 0.3499 0.323 0.309 0.323 0.318 0.323 108,435 0.3227 0.00%
2020-05-04 0 0.350 0.340 0.350 0.340 0.350 4,000 1,380 0.3450 0.323 0.314 0.323 0.314 0.323 4,337 0.3182 -4.11%
2020-04-29 0 0.365 0.340 0.370 0.350 0.365 22,000 7,730 0.3514 0.337 0.314 0.341 0.323 0.337 23,856 0.3240 4.29%
2020-04-28 0 0.350 0.340 0.350 0.345 0.350 50,000 17,490 0.3498 0.323 0.314 0.323 0.318 0.323 54,217 0.3226 -7.89%
2020-04-27 0 0.380 0.340 0.385 0.380 0.380 2,000 760 0.3800 0.350 0.314 0.355 0.350 0.350 2,169 0.3504 8.57%
2020-04-24 0 0.350 0.335 0.350 0.350 0.385 72,000 25,270 0.3510 0.323 0.309 0.323 0.323 0.355 78,073 0.3237 -1.41%
2020-04-23 0 0.355 0.340 0.360 0.350 0.355 122,000 43,060 0.3530 0.327 0.314 0.332 0.323 0.327 132,290 0.3255 1.43%
2020-04-22 0 0.350 0.340 0.350 0.385 0.385 4,000 1,510 0.3775 0.323 0.314 0.323 0.355 0.355 4,337 0.3481 0.00%
2020-04-21 0 0.350 0.335 0.350 0.365 0.365 2,000 730 0.3650 0.323 0.309 0.323 0.337 0.337 2,169 0.3366 1.45%
2020-04-20 0 0.345 0.335 0.345 0.330 0.345 100,000 33,060 0.3306 0.318 0.309 0.318 0.304 0.318 108,435 0.3049 -1.43%
2020-04-17 0 0.350 0.345 0.350 0.345 0.350 80,000 27,750 0.3469 0.323 0.318 0.323 0.318 0.323 86,748 0.3199 0.00%
2020-04-16 0 0.350 0.345 0.350 0.350 0.350 170,000 59,500 0.3500 0.323 0.318 0.323 0.323 0.323 184,339 0.3228 0.00%
2020-04-15 0 0.350 0.345 0.350 0.345 0.370 956,000 334,680 0.3501 0.323 0.318 0.323 0.318 0.341 1,036,635 0.3229 -11.39%
2020-04-14 0 0.395 0.360 0.395 - - 0 0 - 0.364 0.332 0.364 - - 0 - -1.25%
2020-04-09 0 0.400 0.360 0.405 0.400 0.410 8,000 3,220 0.4025 0.369 0.332 0.373 0.369 0.378 8,675 0.3712 8.11%
2020-04-08 0 0.370 0.365 0.370 0.370 0.420 382,000 141,510 0.3704 0.341 0.337 0.341 0.341 0.387 414,220 0.3416 -7.50%
2020-04-07 0 0.400 0.385 0.400 0.380 0.455 220,000 91,160 0.4144 0.369 0.355 0.369 0.350 0.420 238,556 0.3821 6.67%
2020-04-06 0 0.375 0.375 0.420 - - 0 0 - 0.346 0.346 0.387 - - 0 - 0.00%
2020-04-03 0 0.375 0.370 0.375 0.370 0.380 172,000 63,770 0.3708 0.346 0.341 0.346 0.341 0.350 186,507 0.3419 -1.32%
2020-04-02 0 0.380 0.360 0.380 - - 0 0 - 0.350 0.332 0.350 - - 0 - 0.00%
2020-04-01 0 0.380 0.355 0.380 - - 0 0 - 0.350 0.327 0.350 - - 0 - 0.00%
2020-03-31 0 0.380 0.360 0.380 0.370 0.440 24,000 9,850 0.4104 0.350 0.332 0.350 0.341 0.406 26,024 0.3785 0.00%
2020-03-30 0 0.380 0.360 0.380 0.380 0.380 100,000 38,000 0.3800 0.350 0.332 0.350 0.350 0.350 108,435 0.3504 0.00%
2020-03-27 0 0.380 0.345 0.380 0.345 0.380 6,000 2,200 0.3667 0.350 0.318 0.350 0.318 0.350 6,506 0.3381 0.00%
2020-03-26 0 0.380 0.340 0.380 - - 0 0 - 0.350 0.314 0.350 - - 0 - 0.00%
2020-03-25 0 0.380 0.330 0.380 0.380 0.380 100,000 38,000 0.3800 0.350 0.304 0.350 0.350 0.350 108,435 0.3504 -1.30%
2020-03-24 0 0.385 0.350 0.390 0.300 0.385 4,040,000 1,413,820 0.3500 0.355 0.323 0.360 0.277 0.355 4,380,757 0.3227 0.00%
2020-03-23 0 0.385 0.330 0.390 0.330 0.395 30,000 11,180 0.3727 0.355 0.304 0.360 0.304 0.364 32,530 0.3437 -6.10%
2020-03-20 0 0.410 0.370 0.415 0.325 0.325 2,000 650 0.3250 0.378 0.341 0.383 0.300 0.300 2,169 0.2997 7.89%
2020-03-19 0 0.380 0.355 0.380 0.350 0.395 466,000 179,350 0.3849 0.350 0.327 0.350 0.323 0.364 505,305 0.3549 -5.00%
2020-03-18 0 0.400 0.390 0.405 0.390 0.410 746,000 298,370 0.4000 0.369 0.360 0.373 0.360 0.378 808,922 0.3688 -9.09%
2020-03-17 0 0.440 0.415 0.445 0.405 0.410 6,000 2,460 0.4100 0.406 0.383 0.410 0.373 0.378 6,506 0.3781 0.00%
2020-03-16 0 0.440 0.410 0.445 0.420 0.450 290,000 122,680 0.4230 0.406 0.378 0.410 0.387 0.415 314,460 0.3901 -4.35%
2020-03-13 0 0.460 0.420 0.455 0.420 0.460 8,000 3,530 0.4413 0.424 0.387 0.420 0.387 0.424 8,675 0.4069 -2.13%
2020-03-12 0 0.470 0.435 0.475 0.425 0.470 624,000 272,230 0.4363 0.433 0.401 0.438 0.392 0.433 676,632 0.4023 2.17%
2020-03-11 0 0.460 0.450 0.475 - - 0 0 - 0.424 0.415 0.438 - - 0 - 0.00%
2020-03-10 0 0.460 0.450 0.475 0.460 0.460 20,000 9,200 0.4600 0.424 0.415 0.438 0.424 0.424 21,687 0.4242 0.00%
2020-03-09 0 0.460 0.450 0.460 0.460 0.500 250,000 117,060 0.4682 0.424 0.415 0.424 0.424 0.461 271,086 0.4318 -6.12%
2020-03-06 0 0.490 0.475 0.490 0.450 0.540 114,000 58,620 0.5142 0.452 0.438 0.452 0.415 0.498 123,615 0.4742 2.08%
2020-03-05 0 0.480 0.460 0.490 - - 0 0 - 0.443 0.424 0.452 - - 0 - 0.00%
2020-03-04 0 0.480 0.460 0.490 - - 0 0 - 0.443 0.424 0.452 - - 0 - 0.00%
2020-03-03 0 0.480 0.460 0.490 - - 0 0 - 0.443 0.424 0.452 - - 0 - 0.00%
2020-03-02 0 0.480 0.470 0.480 0.465 0.480 110,000 51,710 0.4701 0.443 0.433 0.443 0.429 0.443 119,278 0.4335 -1.03%
2020-02-28 0 0.485 0.470 0.490 - - 0 0 - 0.447 0.433 0.452 - - 0 - 0.00%
2020-02-27 0 0.485 0.460 0.485 0.470 0.490 6,000 2,870 0.4783 0.447 0.424 0.447 0.433 0.452 6,506 0.4411 -2.02%
2020-02-26 0 0.495 0.475 0.495 0.465 0.495 32,000 15,620 0.4881 0.456 0.438 0.456 0.429 0.456 34,699 0.4502 0.00%
2020-02-25 0 0.495 0.475 0.495 0.475 0.495 152,000 75,000 0.4934 0.456 0.438 0.456 0.438 0.456 164,821 0.4550 -1.00%
2020-02-24 0 0.500 0.465 0.495 0.465 0.540 134,000 64,130 0.4786 0.461 0.429 0.456 0.429 0.498 145,302 0.4414 4.17%
2020-02-21 0 0.480 0.465 0.490 0.460 0.480 52,000 24,390 0.4690 0.443 0.429 0.452 0.424 0.443 56,386 0.4326 2.13%
2020-02-20 0 0.470 0.460 0.470 0.480 0.480 2,000 960 0.4800 0.433 0.424 0.433 0.443 0.443 2,169 0.4427 -1.05%
2020-02-19 0 0.475 0.445 0.475 0.465 0.475 16,000 7,460 0.4663 0.438 0.410 0.438 0.429 0.438 17,350 0.4300 1.06%
2020-02-18 0 0.470 0.470 0.480 0.470 0.470 6,000 2,820 0.4700 0.433 0.433 0.443 0.433 0.433 6,506 0.4334 -3.09%
2020-02-17 0 0.485 0.445 0.485 0.485 0.485 2,000 970 0.4850 0.447 0.410 0.447 0.447 0.447 2,169 0.4473 2.11%
2020-02-14 0 0.475 0.430 0.475 - - 0 0 - 0.438 0.397 0.438 - - 0 - 0.00%
2020-02-13 0 0.475 0.455 0.475 - - 0 0 - 0.438 0.420 0.438 - - 0 - 0.00%
2020-02-12 0 0.475 0.455 0.475 - - 8,000 3,840 0.4800 0.438 0.420 0.438 - - 8,675 0.4427 -1.04%
2020-02-11 0 0.480 0.455 0.485 0.470 0.470 8,000 3,760 0.4700 0.443 0.420 0.447 0.433 0.433 8,675 0.4334 0.00%
2020-02-10 0 0.480 0.455 0.485 - - 0 0 - 0.443 0.420 0.447 - - 0 - 0.00%
2020-02-07 0 0.480 0.450 0.485 0.455 0.480 6,000 2,800 0.4667 0.443 0.415 0.447 0.420 0.443 6,506 0.4304 -2.04%
2020-02-06 0 0.490 0.470 0.490 0.465 0.495 12,000 5,860 0.4883 0.452 0.433 0.452 0.429 0.456 13,012 0.4503 0.00%
2020-02-05 0 0.490 0.460 0.495 - - 0 0 - 0.452 0.424 0.456 - - 0 - 0.00%
2020-02-04 0 0.490 0.470 0.495 0.455 0.490 198,000 92,550 0.4674 0.452 0.433 0.456 0.420 0.452 214,700 0.4311 -3.92%
2020-02-03 0 0.510 0.480 0.510 0.470 0.510 104,000 49,830 0.4791 0.470 0.443 0.470 0.433 0.470 112,772 0.4419 -5.56%
2020-01-31 0 0.540 0.470 0.540 - - 0 0 - 0.498 0.433 0.498 - - 0 - 0.00%
2020-01-30 0 0.540 0.465 0.540 0.540 0.540 2,000 1,080 0.5400 0.498 0.429 0.498 0.498 0.498 2,169 0.4980 3.85%
2020-01-29 0 0.520 0.485 0.540 0.520 0.520 62,000 32,240 0.5200 0.480 0.447 0.498 0.480 0.480 67,229 0.4796 0.00%
2020-01-24 0 0.520 0.480 0.520 0.520 0.520 2,000 1,040 0.5200 0.480 0.443 0.480 0.480 0.480 2,169 0.4796 4.00%
2020-01-23 0 0.500 0.485 0.530 - - 0 0 - 0.461 0.447 0.489 - - 0 - 0.00%
2020-01-22 0 0.500 0.485 0.530 0.500 0.500 22,000 11,000 0.5000 0.461 0.447 0.489 0.461 0.461 23,856 0.4611 0.00%
2020-01-21 0 0.500 0.495 0.500 0.490 0.500 8,000 3,980 0.4975 0.461 0.456 0.461 0.452 0.461 8,675 0.4588 -3.85%
2020-01-20 0 0.520 0.490 0.540 0.520 0.520 10,000 5,200 0.5200 0.480 0.452 0.498 0.480 0.480 10,843 0.4796 1.96%
2020-01-17 0 0.510 0.495 0.510 0.495 0.510 58,000 28,750 0.4957 0.470 0.456 0.470 0.456 0.470 62,892 0.4571 4.08%
2020-01-16 0 0.490 0.475 0.490 0.470 0.500 30,000 14,360 0.4787 0.452 0.438 0.452 0.433 0.461 32,530 0.4414 5.38%
2020-01-15 0 0.465 0.465 0.500 0.465 0.510 140,000 68,490 0.4892 0.429 0.429 0.461 0.429 0.470 151,808 0.4512 -10.58%
2020-01-14 0 0.520 0.490 0.520 0.485 0.520 12,000 6,090 0.5075 0.480 0.452 0.480 0.447 0.480 13,012 0.4680 0.00%
2020-01-13 0 0.520 0.500 0.520 - - 0 0 - 0.480 0.461 0.480 - - 0 - -1.89%
2020-01-10 0 0.530 0.500 0.530 0.485 0.530 28,000 14,170 0.5061 0.489 0.461 0.489 0.447 0.489 30,362 0.4667 3.92%
2020-01-09 0 0.510 0.495 0.510 0.480 0.510 176,000 86,060 0.4890 0.470 0.456 0.470 0.443 0.470 190,845 0.4509 -3.77%
2020-01-08 0 0.530 0.485 0.550 0.475 0.530 20,000 10,230 0.5115 0.489 0.447 0.507 0.438 0.489 21,687 0.4717 0.00%
2020-01-07 0 0.530 0.485 0.530 0.485 0.530 4,000 2,030 0.5075 0.489 0.447 0.489 0.447 0.489 4,337 0.4680 -5.36%
2020-01-06 0 0.560 0.495 0.560 - - 0 0 - 0.516 0.456 0.516 - - 0 - 0.00%
2020-01-03 0 0.560 0.495 0.560 - - 0 0 - 0.516 0.456 0.516 - - 0 - 0.00%
2020-01-02 0 0.560 0.500 0.560 0.520 0.560 26,000 13,660 0.5254 0.516 0.461 0.516 0.480 0.516 28,193 0.4845 5.66%
2019-12-31 0 0.530 0.490 0.530 0.500 0.530 112,000 56,060 0.5005 0.489 0.452 0.489 0.461 0.489 121,447 0.4616 1.92%
2019-12-30 0 0.520 0.470 0.520 - - 0 0 - 0.480 0.433 0.480 - - 0 - -1.89%
2019-12-27 0 0.530 0.475 0.530 - - 0 0 - 0.489 0.438 0.489 - - 0 - 0.00%
2019-12-24 0 0.530 0.480 0.530 - - 0 0 - 0.489 0.443 0.489 - - 0 - 0.00%
2019-12-23 0 0.530 0.500 0.530 0.500 0.530 42,000 21,100 0.5024 0.489 0.461 0.489 0.461 0.489 45,543 0.4633 1.92%
2019-12-20 0 0.520 0.475 0.520 - - 0 0 - 0.480 0.438 0.480 - - 0 - 0.00%
2019-12-19 0 0.520 0.500 0.520 0.500 0.520 50,000 25,040 0.5008 0.480 0.461 0.480 0.461 0.480 54,217 0.4618 -1.89%
2019-12-18 0 0.530 0.465 0.530 0.530 0.530 2,000 1,060 0.5300 0.489 0.429 0.489 0.489 0.489 2,169 0.4888 3.92%
2019-12-17 0 0.510 0.480 0.530 0.485 0.510 44,000 21,570 0.4902 0.470 0.443 0.489 0.447 0.470 47,711 0.4521 2.00%
2019-12-16 0 0.500 0.460 0.500 - - 0 0 - 0.461 0.424 0.461 - - 0 - 0.00%
2019-12-13 0 0.500 0.460 0.520 - - 0 0 - 0.461 0.424 0.480 - - 0 - 1.01%
2019-12-12 0 0.495 0.470 0.510 0.465 0.495 26,000 12,360 0.4754 0.456 0.433 0.470 0.429 0.456 28,193 0.4384 -6.60%
2019-12-11 0 0.530 0.480 0.530 - - 0 0 - 0.489 0.443 0.489 - - 0 - 0.00%
2019-12-10 0 0.530 0.480 0.530 - - 0 0 - 0.489 0.443 0.489 - - 0 - 0.00%
2019-12-09 0 0.530 0.480 0.530 - - 0 0 - 0.489 0.443 0.489 - - 0 - 0.00%
2019-12-06 0 0.530 0.465 0.530 0.530 0.530 2,000 1,060 0.5300 0.489 0.429 0.489 0.489 0.489 2,169 0.4888 6.00%
2019-12-05 0 0.500 0.460 0.500 - - 0 0 - 0.461 0.424 0.461 - - 0 - 0.00%
2019-12-04 0 0.500 0.455 0.500 - - 0 0 - 0.461 0.420 0.461 - - 0 - 0.00%
2019-12-03 0 0.500 0.465 0.500 0.450 0.500 134,000 62,860 0.4691 0.461 0.429 0.461 0.415 0.461 145,302 0.4326 -5.66%
2019-12-02 0 0.530 0.460 0.530 - - 0 0 - 0.489 0.424 0.489 - - 0 - 0.00%
2019-11-29 0 0.530 0.465 0.530 0.495 0.530 18,000 8,980 0.4989 0.489 0.429 0.489 0.456 0.489 19,518 0.4601 3.92%
2019-11-28 0 0.510 0.465 0.520 - - 0 0 - 0.470 0.429 0.480 - - 0 - 0.00%
2019-11-27 0 0.510 0.465 0.510 - - 0 0 - 0.470 0.429 0.470 - - 0 - 0.00%
2019-11-26 0 0.510 0.495 0.510 0.485 0.520 156,000 77,160 0.4946 0.470 0.456 0.470 0.447 0.480 169,158 0.4561 -8.93%
2019-11-25 0 0.560 0.560 0.570 0.485 0.570 26,000 13,080 0.5031 0.516 0.516 0.526 0.447 0.526 28,193 0.4639 3.70%
2019-11-22 0 0.540 0.480 0.540 0.470 0.550 24,000 11,620 0.4842 0.498 0.443 0.498 0.433 0.507 26,024 0.4465 14.89%
2019-11-21 0 0.470 0.450 0.470 - - 0 0 - 0.433 0.415 0.433 - - 0 - 0.00%
2019-11-20 0 0.470 0.450 0.470 - - 0 0 - 0.433 0.415 0.433 - - 0 - 0.00%
2019-11-19 0 0.470 0.460 0.470 0.420 0.470 458,000 199,400 0.4354 0.433 0.424 0.433 0.387 0.433 496,630 0.4015 -2.08%
2019-11-18 0 0.480 0.445 0.500 0.445 0.480 34,000 15,240 0.4482 0.443 0.410 0.461 0.410 0.443 36,868 0.4134 2.13%
2019-11-15 0 0.470 0.445 0.470 - - 0 0 - 0.433 0.410 0.433 - - 0 - 0.00%
2019-11-14 0 0.470 0.450 0.470 0.450 0.470 140,000 63,040 0.4503 0.433 0.415 0.433 0.415 0.433 151,808 0.4153 -4.08%
2019-11-13 0 0.490 0.445 0.495 - - 0 0 - 0.452 0.410 0.456 - - 0 - 0.00%
2019-11-12 0 0.490 0.445 0.495 0.490 0.490 2,000 980 0.4900 0.452 0.410 0.456 0.452 0.452 2,169 0.4519 3.16%
2019-11-11 0 0.475 0.445 0.475 - - 0 0 - 0.438 0.410 0.438 - - 0 - 0.00%
2019-11-08 0 0.475 0.455 0.480 0.460 0.480 194,000 90,850 0.4683 0.438 0.420 0.443 0.424 0.443 210,363 0.4319 -1.04%
2019-11-07 0 0.480 0.470 0.480 0.480 0.480 28,000 13,440 0.4800 0.443 0.433 0.443 0.443 0.443 30,362 0.4427 -4.00%
2019-11-06 0 0.500 0.480 0.500 - - 0 0 - 0.461 0.443 0.461 - - 0 - 0.00%
2019-11-05 0 0.500 0.475 0.500 0.495 0.500 10,000 4,970 0.4970 0.461 0.438 0.461 0.456 0.461 10,843 0.4583 -1.96%
2019-11-04 0 0.510 0.475 0.510 - - 0 0 - 0.470 0.438 0.470 - - 0 - -1.92%
2019-11-01 0 0.520 0.470 0.520 0.530 0.530 2,000 1,060 0.5300 0.480 0.433 0.480 0.489 0.489 2,169 0.4888 4.00%
2019-10-31 0 0.500 0.460 0.500 0.465 0.500 100,000 46,600 0.4660 0.461 0.424 0.461 0.429 0.461 108,435 0.4298 6.38%
2019-10-30 0 0.470 0.460 0.470 0.460 0.475 276,000 127,400 0.4616 0.433 0.424 0.433 0.424 0.438 299,279 0.4257 0.00%
2019-10-29 0 0.470 0.450 0.470 0.470 0.470 2,000 940 0.4700 0.433 0.415 0.433 0.433 0.433 2,169 0.4334 1.08%
2019-10-28 0 0.465 0.435 0.470 0.455 0.470 6,000 2,780 0.4633 0.429 0.401 0.433 0.420 0.433 6,506 0.4273 -1.06%
2019-10-25 0 0.470 0.430 0.470 0.415 0.470 4,000 1,770 0.4425 0.433 0.397 0.433 0.383 0.433 4,337 0.4081 1.08%
2019-10-24 0 0.465 0.435 0.465 - - 10,000 4,600 0.4600 0.429 0.401 0.429 - - 10,843 0.4242 0.00%
2019-10-23 0 0.465 0.440 0.465 0.460 0.475 54,000 24,900 0.4611 0.429 0.406 0.429 0.424 0.438 58,555 0.4252 1.09%
2019-10-22 0 0.460 0.445 0.460 0.445 0.475 8,000 3,650 0.4563 0.424 0.410 0.424 0.410 0.438 8,675 0.4208 -3.16%
2019-10-21 0 0.475 0.445 0.475 0.435 0.480 364,000 161,030 0.4424 0.438 0.410 0.438 0.401 0.443 394,702 0.4080 3.26%
2019-10-18 0 0.460 0.440 0.465 0.410 0.530 2,602,000 1,185,030 0.4554 0.424 0.406 0.429 0.378 0.489 2,821,468 0.4200 -11.54%
2019-10-17 0 0.520 0.510 0.530 0.510 0.530 64,000 33,780 0.5278 0.480 0.470 0.489 0.470 0.489 69,398 0.4868 -3.70%
2019-10-16 0 0.540 0.520 0.540 0.520 0.540 26,000 13,800 0.5308 0.498 0.480 0.498 0.480 0.498 28,193 0.4895 1.89%
2019-10-15 0 0.530 0.520 0.540 0.520 0.530 42,000 22,240 0.5295 0.489 0.480 0.498 0.480 0.489 45,543 0.4883 -5.36%
2019-10-14 0 0.560 0.530 0.560 0.530 0.570 8,000 4,400 0.5500 0.516 0.489 0.516 0.489 0.526 8,675 0.5072 -1.75%
2019-10-11 0 0.570 0.530 0.570 0.530 0.570 102,000 54,600 0.5353 0.526 0.489 0.526 0.489 0.526 110,603 0.4937 5.56%
2019-10-10 0 0.540 0.540 0.580 0.530 0.530 2,000 1,060 0.5300 0.498 0.498 0.535 0.489 0.489 2,169 0.4888 -1.82%
2019-10-09 0 0.550 0.520 0.560 0.520 0.600 176,000 97,060 0.5515 0.507 0.480 0.516 0.480 0.553 190,845 0.5086 1.85%
2019-10-08 0 0.540 0.530 0.550 0.510 0.540 78,000 41,040 0.5262 0.498 0.489 0.507 0.470 0.498 84,579 0.4852 0.00%
2019-10-04 0 0.540 0.530 0.560 0.530 0.580 288,000 154,920 0.5379 0.498 0.489 0.516 0.489 0.535 312,292 0.4961 -6.90%
2019-10-03 0 0.580 0.550 0.600 0.600 0.600 2,000 1,200 0.6000 0.535 0.507 0.553 0.553 0.553 2,169 0.5533 0.00%
2019-10-02 0 0.580 0.550 0.580 0.550 0.580 60,000 33,600 0.5600 0.535 0.507 0.535 0.507 0.535 65,061 0.5164 0.00%
2019-09-30 0 0.580 0.570 0.580 0.570 0.580 4,000 2,300 0.5750 0.535 0.526 0.535 0.526 0.535 4,337 0.5303 -3.33%
2019-09-27 0 0.600 0.560 0.600 0.560 0.620 58,000 33,160 0.5717 0.553 0.516 0.553 0.516 0.572 62,892 0.5273 1.69%
2019-09-26 0 0.590 0.570 0.590 0.600 0.600 2,000 1,200 0.6000 0.544 0.526 0.544 0.553 0.553 2,169 0.5533 1.72%
2019-09-25 0 0.580 0.550 0.580 0.550 0.580 52,000 29,200 0.5615 0.535 0.507 0.535 0.507 0.535 56,386 0.5179 1.75%
2019-09-24 0 0.570 0.560 0.570 0.560 0.590 124,000 70,900 0.5718 0.526 0.516 0.526 0.516 0.544 134,459 0.5273 -1.72%
2019-09-23 0 0.580 0.560 0.580 0.560 0.580 80,000 45,780 0.5723 0.535 0.516 0.535 0.516 0.535 86,748 0.5277 -1.69%
2019-09-20 0 0.590 0.570 0.590 0.560 0.600 40,000 23,440 0.5860 0.544 0.526 0.544 0.516 0.553 43,374 0.5404 3.51%
2019-09-19 0 0.570 0.570 0.590 0.550 0.590 98,000 56,620 0.5778 0.526 0.526 0.544 0.507 0.544 106,266 0.5328 -1.72%
2019-09-18 0 0.580 0.580 0.590 0.540 0.590 130,000 73,920 0.5686 0.535 0.535 0.544 0.498 0.544 140,965 0.5244 1.75%
2019-09-17 0 0.570 0.560 0.590 0.560 0.600 26,000 15,080 0.5800 0.526 0.516 0.544 0.516 0.553 28,193 0.5349 -1.72%
2019-09-16 0 0.580 0.580 0.590 0.570 0.610 54,000 32,040 0.5933 0.535 0.535 0.544 0.526 0.563 58,555 0.5472 0.00%
2019-09-13 0 0.580 0.570 0.580 0.570 0.590 166,000 96,300 0.5801 0.535 0.526 0.535 0.526 0.544 180,001 0.5350 1.75%
2019-09-12 0 0.570 0.550 0.570 0.590 0.590 2,000 1,180 0.5900 0.526 0.507 0.526 0.544 0.544 2,169 0.5441 0.00%
2019-09-11 0 0.570 0.550 0.570 0.530 0.590 146,000 82,680 0.5663 0.526 0.507 0.526 0.489 0.544 158,314 0.5223 1.79%
2019-09-10 0 0.560 0.530 0.580 0.530 0.580 234,000 128,180 0.5478 0.516 0.489 0.535 0.489 0.535 253,737 0.5052 3.70%
2019-09-09 0 0.540 0.540 0.550 0.540 0.560 6,000 3,280 0.5467 0.498 0.498 0.507 0.498 0.516 6,506 0.5041 -5.26%
2019-09-06 0 0.570 0.540 0.570 0.520 0.570 16,000 8,640 0.5400 0.526 0.498 0.526 0.480 0.526 17,350 0.4980 5.56%
2019-09-05 0 0.540 0.540 0.560 0.520 0.560 40,000 21,960 0.5490 0.498 0.498 0.516 0.480 0.516 43,374 0.5063 0.00%
2019-09-04 0 0.540 0.520 0.550 0.500 0.570 140,000 76,040 0.5431 0.498 0.480 0.507 0.461 0.526 151,808 0.5009 3.85%
2019-09-03 0 0.520 0.520 0.530 0.500 0.520 100,000 51,420 0.5142 0.480 0.480 0.489 0.461 0.480 108,435 0.4742 1.96%
2019-09-02 0 0.510 0.510 0.530 0.500 0.530 84,000 43,600 0.5190 0.470 0.470 0.489 0.461 0.489 91,085 0.4787 -1.92%
2019-08-30 0 0.520 0.510 0.520 0.500 0.530 972,000 500,940 0.5154 0.480 0.470 0.480 0.461 0.489 1,053,984 0.4753 -8.77%
2019-08-29 0 0.570 0.570 0.590 0.560 0.600 64,714 37,892 0.5855 0.526 0.526 0.544 0.516 0.553 70,172 0.5400 -1.72%
2019-08-28 0 0.580 0.560 0.580 0.580 0.580 2,000 1,160 0.5800 0.535 0.516 0.535 0.535 0.535 2,169 0.5349 3.57%
2019-08-27 0 0.560 0.560 0.590 0.540 0.580 36,000 20,300 0.5639 0.516 0.516 0.544 0.498 0.535 39,036 0.5200 -1.75%
2019-08-26 0 0.570 0.560 0.590 0.550 0.590 46,000 26,340 0.5726 0.526 0.516 0.544 0.507 0.544 49,880 0.5281 -3.39%
2019-08-23 0 0.590 0.570 0.600 0.560 0.600 50,000 28,740 0.5748 0.544 0.526 0.553 0.516 0.553 54,217 0.5301 -1.67%
2019-08-22 0 0.600 0.560 0.600 0.550 0.600 10,000 5,700 0.5700 0.553 0.516 0.553 0.507 0.553 10,843 0.5257 5.26%
2019-08-21 0 0.570 0.560 0.570 0.590 0.590 2,000 1,180 0.5900 0.526 0.516 0.526 0.544 0.544 2,169 0.5441 -1.72%
2019-08-20 0 0.580 0.580 0.590 0.550 0.600 66,000 39,040 0.5915 0.535 0.535 0.544 0.507 0.553 71,567 0.5455 -1.69%
2019-08-19 0 0.590 0.580 0.600 0.540 0.600 154,000 90,320 0.5865 0.544 0.535 0.553 0.498 0.553 166,989 0.5409 3.51%
2019-08-16 0 0.570 0.550 0.580 0.520 0.570 24,000 13,000 0.5417 0.526 0.507 0.535 0.480 0.526 26,024 0.4995 3.64%
2019-08-15 0 0.550 0.540 0.550 0.520 0.550 410,000 218,600 0.5332 0.507 0.498 0.507 0.480 0.507 444,582 0.4917 -3.51%
2019-08-14 0 0.570 0.540 0.570 0.530 0.570 44,000 23,920 0.5436 0.526 0.498 0.526 0.489 0.526 47,711 0.5013 1.79%
2019-08-13 0 0.560 0.550 0.580 0.550 0.580 86,000 48,180 0.5602 0.516 0.507 0.535 0.507 0.535 93,254 0.5167 -3.45%
2019-08-12 0 0.580 0.550 0.580 0.560 0.580 12,000 6,840 0.5700 0.535 0.507 0.535 0.516 0.535 13,012 0.5257 0.00%
2019-08-09 0 0.580 0.560 0.580 0.560 0.580 176,000 100,300 0.5699 0.535 0.516 0.535 0.516 0.535 190,845 0.5256 -1.69%
2019-08-08 0 0.590 0.570 0.590 0.590 0.590 14,000 8,260 0.5900 0.544 0.526 0.544 0.544 0.544 15,181 0.5441 1.72%
2019-08-07 0 0.580 0.570 0.580 0.560 0.580 98,000 56,700 0.5786 0.535 0.526 0.535 0.516 0.535 106,266 0.5336 0.00%
2019-08-06 0 0.580 0.560 0.580 0.550 0.580 340,000 187,420 0.5512 0.535 0.516 0.535 0.507 0.535 368,678 0.5084 3.57%
2019-08-05 0 0.560 0.550 0.560 0.550 0.580 530,000 296,780 0.5600 0.516 0.507 0.516 0.507 0.535 574,703 0.5164 -1.75%
2019-08-02 0 0.570 0.560 0.580 0.560 0.590 376,000 215,120 0.5721 0.526 0.516 0.535 0.516 0.544 407,714 0.5276 -5.00%
2019-08-01 0 0.600 0.590 0.620 0.580 0.640 202,000 120,500 0.5965 0.553 0.544 0.572 0.535 0.590 219,038 0.5501 0.00%
2019-07-31 0 0.600 0.590 0.600 0.580 0.620 34,000 20,260 0.5959 0.553 0.544 0.553 0.535 0.572 36,868 0.5495 -3.23%
2019-07-30 0 0.620 0.600 0.620 0.600 0.640 266,000 162,680 0.6116 0.572 0.553 0.572 0.553 0.590 288,436 0.5640 0.00%
2019-07-29 0 0.620 0.600 0.620 0.600 0.630 134,000 81,360 0.6072 0.572 0.553 0.572 0.553 0.581 145,302 0.5599 -1.59%
2019-07-26 0 0.630 0.620 0.630 0.620 0.630 108,000 67,080 0.6211 0.581 0.572 0.581 0.572 0.581 117,109 0.5728 -1.56%
2019-07-25 0 0.640 0.630 0.640 0.630 0.650 224,000 142,400 0.6357 0.590 0.581 0.590 0.581 0.599 242,893 0.5863 -3.03%
2019-07-24 0 0.660 0.650 0.660 0.650 0.670 62,000 41,180 0.6642 0.609 0.599 0.609 0.599 0.618 67,229 0.6125 -1.49%
2019-07-23 0 0.670 0.650 0.670 0.640 0.670 314,000 203,300 0.6475 0.618 0.599 0.618 0.590 0.618 340,485 0.5971 3.08%
2019-07-22 0 0.650 0.630 0.650 0.640 0.670 250,000 161,640 0.6466 0.599 0.581 0.599 0.590 0.618 271,086 0.5963 -2.99%
2019-07-19 0 0.670 0.650 0.670 0.630 0.680 888,000 574,840 0.6473 0.618 0.599 0.618 0.581 0.627 962,899 0.5970 3.08%
2019-07-18 0 0.650 0.640 0.660 0.640 0.740 4,804,000 3,352,720 0.6979 0.599 0.590 0.609 0.590 0.682 5,209,197 0.6436 -5.80%
2019-07-17 0 0.690 0.680 0.700 0.610 0.710 3,632,000 2,435,320 0.6705 0.636 0.627 0.646 0.563 0.655 3,938,344 0.6184 13.11%
2019-07-16 0 0.610 0.600 0.620 0.570 0.610 2,406,000 1,439,520 0.5983 0.563 0.553 0.572 0.526 0.563 2,608,936 0.5518 5.17%
2019-07-15 0 0.580 0.580 0.590 0.570 0.590 878,000 508,160 0.5788 0.535 0.535 0.544 0.526 0.544 952,056 0.5338 0.00%
2019-07-12 0 0.580 0.570 0.580 0.570 0.590 886,000 512,500 0.5784 0.535 0.526 0.535 0.526 0.544 960,730 0.5334 1.75%
2019-07-11 0 0.570 0.570 0.580 0.570 0.590 356,000 204,840 0.5754 0.526 0.526 0.535 0.526 0.544 386,027 0.5306 -3.39%
2019-07-10 0 0.590 0.580 0.590 0.570 0.590 508,000 293,360 0.5775 0.544 0.535 0.544 0.526 0.544 550,848 0.5326 0.00%
2019-07-09 0 0.590 0.570 0.590 0.560 0.590 770,000 444,860 0.5777 0.544 0.526 0.544 0.516 0.544 834,946 0.5328 1.72%
2019-07-08 0 0.580 0.570 0.580 0.570 0.620 1,448,000 852,300 0.5886 0.535 0.526 0.535 0.526 0.572 1,570,133 0.5428 0.00%
2019-07-05 0 0.580 0.560 0.580 0.560 0.580 382,000 217,840 0.5703 0.535 0.516 0.535 0.516 0.535 414,220 0.5259 0.00%
2019-07-04 0 0.580 0.570 0.580 0.560 0.580 550,000 313,380 0.5698 0.535 0.526 0.535 0.516 0.535 596,390 0.5255 0.00%
2019-07-03 0 0.580 0.560 0.580 0.560 0.590 514,000 294,240 0.5725 0.535 0.516 0.535 0.516 0.544 557,354 0.5279 0.00%
2019-07-02 0 0.580 0.570 0.580 0.570 0.590 442,000 254,380 0.5755 0.535 0.526 0.535 0.526 0.544 479,281 0.5308 0.00%
2019-06-28 0 0.580 0.570 0.580 0.570 0.600 1,110,000 644,300 0.5805 0.535 0.526 0.535 0.526 0.553 1,203,624 0.5353 -3.33%
2019-06-27 0 0.600 0.580 0.600 0.580 0.610 5,192,000 3,065,900 0.5905 0.553 0.535 0.553 0.535 0.563 5,629,923 0.5446 -1.64%
2019-06-26 0 0.610 0.600 0.620 0.590 0.630 2,986,000 1,792,420 0.6003 0.563 0.553 0.572 0.544 0.581 3,237,856 0.5536 1.67%
2019-06-25 0 0.600 0.610 0.620 0.590 0.620 466,000 279,620 0.6000 0.553 0.563 0.572 0.544 0.572 505,305 0.5534 -3.23%
2019-06-24 0 0.620 0.600 0.620 0.590 0.620 354,000 213,200 0.6023 0.572 0.553 0.572 0.544 0.572 383,858 0.5554 3.33%
2019-06-21 0 0.600 0.600 0.610 0.570 0.620 470,000 281,240 0.5984 0.553 0.553 0.563 0.526 0.572 509,642 0.5518 0.00%
2019-06-20 0 0.600 0.590 0.600 0.590 0.610 470,000 282,220 0.6005 0.553 0.544 0.553 0.544 0.563 509,642 0.5538 -1.64%
2019-06-19 0 0.610 0.600 0.610 0.600 0.620 500,000 302,460 0.6049 0.563 0.553 0.563 0.553 0.572 542,173 0.5579 0.00%
2019-06-18 0 0.610 0.600 0.620 0.600 0.620 520,000 314,960 0.6057 0.563 0.553 0.572 0.553 0.572 563,860 0.5586 -1.61%
2019-06-17 0 0.620 0.600 0.640 0.600 0.630 384,000 231,800 0.6036 0.572 0.553 0.590 0.553 0.581 416,389 0.5567 0.00%
2019-06-14 0 0.620 0.610 0.620 0.590 0.630 670,000 409,040 0.6105 0.572 0.563 0.572 0.544 0.581 726,512 0.5630 0.00%
2019-06-13 0 0.620 0.620 0.630 0.610 0.660 1,552,000 964,640 0.6215 0.572 0.572 0.581 0.563 0.609 1,682,905 0.5732 -7.46%
2019-06-12 0 0.670 0.650 0.670 0.640 0.700 978,000 643,080 0.6575 0.618 0.599 0.618 0.590 0.646 1,060,490 0.6064 -1.47%
2019-06-11 0 0.680 0.670 0.700 0.670 0.700 302,000 204,300 0.6765 0.627 0.618 0.646 0.618 0.646 327,472 0.6239 -2.86%
2019-06-10 0 0.700 0.680 0.700 0.680 0.740 324,000 225,220 0.6951 0.646 0.627 0.646 0.627 0.682 351,328 0.6411 0.00%
2019-06-06 0 0.700 0.690 0.700 0.670 0.710 624,000 432,480 0.6931 0.646 0.636 0.646 0.618 0.655 676,632 0.6392 -2.78%
2019-06-05 0 0.720 0.710 0.720 0.710 0.740 548,000 393,960 0.7189 0.664 0.655 0.664 0.655 0.682 594,221 0.6630 -4.00%
2019-06-04 0 0.750 0.730 0.750 0.720 0.760 320,000 233,180 0.7287 0.692 0.673 0.692 0.664 0.701 346,991 0.6720 1.35%
2019-06-03 0 0.740 0.730 0.750 0.730 0.760 366,000 270,000 0.7377 0.682 0.673 0.692 0.673 0.701 396,871 0.6803 -6.33%
2019-05-31 0 0.790 0.740 0.790 0.740 0.830 304,000 227,460 0.7482 0.729 0.682 0.729 0.682 0.765 329,641 0.6900 1.28%
2019-05-30 0 0.800 0.790 0.800 0.720 0.820 306,000 242,160 0.7914 0.719 0.710 0.719 0.647 0.737 340,318 0.7116 -4.76%
2019-05-29 0 0.840 0.780 0.840 0.780 0.850 1,040,000 829,280 0.7974 0.755 0.701 0.755 0.701 0.764 1,156,635 0.7170 2.44%
2019-05-28 0 0.820 0.820 0.840 0.810 0.840 436,000 358,820 0.8230 0.737 0.737 0.755 0.728 0.755 484,897 0.7400 -5.75%
2019-05-27 0 0.870 0.840 0.860 0.850 0.880 66,000 56,460 0.8555 0.782 0.755 0.773 0.764 0.791 73,402 0.7692 2.35%
2019-05-24 0 0.850 0.850 0.870 0.820 0.900 140,000 117,640 0.8403 0.764 0.764 0.782 0.737 0.809 155,701 0.7556 0.00%
2019-05-23 0 0.850 0.750 0.850 - - 0 0 - 0.764 0.674 0.764 - - 0 - -2.30%
2019-05-22 0 0.870 0.760 0.870 0.870 0.880 6,000 5,240 0.8733 0.782 0.683 0.782 0.782 0.791 6,673 0.7853 1.16%
2019-05-21 0 0.860 0.820 0.860 - - 0 0 - 0.773 0.737 0.773 - - 0 - 0.00%
2019-05-20 0 0.860 0.790 0.860 - - 0 0 - 0.773 0.710 0.773 - - 0 - 0.00%
2019-05-17 0 0.860 0.800 0.860 - - 0 0 - 0.773 0.719 0.773 - - 0 - 0.00%
2019-05-16 0 0.860 0.820 0.870 - - 0 0 - 0.773 0.737 0.782 - - 0 - 0.00%
2019-05-15 0 0.860 0.830 0.860 - - 0 0 - 0.773 0.746 0.773 - - 0 - 0.00%
2019-05-14 0 0.860 0.840 0.860 - - 0 0 - 0.773 0.755 0.773 - - 0 - 0.00%
2019-05-10 0 0.860 0.840 0.860 0.850 0.940 186,000 160,980 0.8655 0.773 0.755 0.773 0.764 0.845 206,860 0.7782 1.18%
2019-05-09 0 0.850 0.830 0.850 0.840 0.870 58,000 48,880 0.8428 0.764 0.746 0.764 0.755 0.782 64,505 0.7578 0.00%
2019-05-08 0 0.850 0.830 0.850 0.850 0.880 122,000 104,060 0.8530 0.764 0.746 0.764 0.764 0.791 135,682 0.7669 -2.30%
2019-05-07 0 0.870 0.840 0.870 - - 0 0 - 0.782 0.755 0.782 - - 0 - 0.00%
2019-05-06 0 0.870 0.840 0.870 0.820 0.870 60,000 50,000 0.8333 0.782 0.755 0.782 0.737 0.782 66,729 0.7493 0.00%
2019-05-03 0 0.870 0.840 0.870 - - 0 0 - 0.782 0.755 0.782 - - 0 - 0.00%
2019-05-02 0 0.870 0.850 0.870 - - 0 0 - 0.782 0.764 0.782 - - 0 - -1.14%
2019-04-30 0 0.880 0.850 0.880 0.840 0.890 1,032,000 879,720 0.8524 0.791 0.764 0.791 0.755 0.800 1,147,738 0.7665 2.33%
2019-04-29 0 0.860 0.850 0.870 0.850 0.880 588,000 509,780 0.8670 0.773 0.764 0.782 0.764 0.791 653,944 0.7795 -2.27%
2019-04-26 0 0.880 0.880 0.900 0.880 0.910 234,000 208,500 0.8910 0.791 0.791 0.809 0.791 0.818 260,243 0.8012 -3.30%
2019-04-25 0 0.910 0.890 0.910 0.910 0.910 18,000 16,380 0.9100 0.818 0.800 0.818 0.818 0.818 20,019 0.8182 0.00%
2019-04-24 0 0.910 0.900 0.910 0.890 0.910 224,000 201,580 0.8999 0.818 0.809 0.818 0.800 0.818 249,121 0.8092 -1.09%
2019-04-23 0 0.920 0.900 0.920 0.900 0.920 162,000 147,440 0.9101 0.827 0.809 0.827 0.809 0.827 180,168 0.8183 0.00%
2019-04-18 0 0.920 0.910 0.930 0.920 0.920 12,000 11,040 0.9200 0.827 0.818 0.836 0.827 0.827 13,346 0.8272 -1.08%
2019-04-17 0 0.930 0.910 0.930 0.910 0.930 8,000 7,320 0.9150 0.836 0.818 0.836 0.818 0.836 8,897 0.8227 1.09%
2019-04-16 0 0.920 0.910 0.930 0.890 0.940 104,000 94,280 0.9065 0.827 0.818 0.836 0.800 0.845 115,664 0.8151 1.10%
2019-04-15 0 0.910 0.890 0.910 0.890 0.920 170,000 153,120 0.9007 0.818 0.800 0.818 0.800 0.827 189,065 0.8099 -1.09%
2019-04-12 0 0.920 0.910 0.920 0.920 0.920 22,000 20,240 0.9200 0.827 0.818 0.827 0.827 0.827 24,467 0.8272 1.10%
2019-04-11 0 0.910 0.910 0.920 0.900 0.940 322,000 294,680 0.9152 0.818 0.818 0.827 0.809 0.845 358,112 0.8229 -1.09%
2019-04-10 0 0.920 0.920 0.930 0.900 0.990 1,292,000 1,202,060 0.9304 0.827 0.827 0.836 0.809 0.890 1,436,897 0.8366 -8.91%
2019-04-09 0 1.010 0.980 1.010 0.970 1.030 122,000 120,060 0.9841 0.908 0.881 0.908 0.872 0.926 135,682 0.8849 -1.94%
2019-04-08 0 1.030 0.990 1.030 0.980 1.080 314,000 330,420 1.0523 0.926 0.890 0.926 0.881 0.971 349,215 0.9462 5.10%
2019-04-04 0 0.980 0.960 0.980 0.950 1.000 230,000 224,420 0.9757 0.881 0.863 0.881 0.854 0.899 255,794 0.8773 0.00%
2019-04-03 0 0.980 0.950 0.980 0.950 0.980 198,000 191,460 0.9670 0.881 0.854 0.881 0.854 0.881 220,206 0.8695 0.00%
2019-04-02 0 0.980 0.950 0.980 0.940 0.980 156,000 152,540 0.9778 0.881 0.854 0.881 0.845 0.881 173,495 0.8792 1.03%
2019-04-01 0 0.970 0.950 0.970 0.940 1.040 204,000 199,620 0.9785 0.872 0.854 0.872 0.845 0.935 226,878 0.8799 2.11%
2019-03-29 0 0.950 0.950 1.000 0.940 0.990 360,000 353,040 0.9807 0.854 0.854 0.899 0.845 0.890 400,374 0.8818 -4.04%
2019-03-28 0 0.990 0.990 1.000 0.990 1.070 288,000 291,640 1.0126 0.890 0.890 0.899 0.890 0.962 320,299 0.9105 -7.48%
2019-03-27 0 1.070 1.070 1.090 1.070 1.110 218,000 234,060 1.0737 0.962 0.962 0.980 0.962 0.998 242,449 0.9654 -2.73%
2019-03-26 0 1.100 1.100 1.110 1.090 1.120 214,000 236,980 1.1074 0.989 0.989 0.998 0.980 1.007 238,000 0.9957 -6.78%
2019-03-25 0 1.180 1.090 1.180 - - 0 0 - 1.061 0.980 1.061 - - 0 - -2.48%
2019-03-22 0 1.210 1.020 1.210 - - 0 0 - 1.088 0.917 1.088 - - 0 - -0.82%
2019-03-21 0 1.220 1.130 1.220 1.210 1.220 16,000 19,400 1.2125 1.097 1.016 1.097 1.088 1.097 17,794 1.0902 2.52%
2019-03-20 0 1.190 1.100 1.210 1.190 1.200 14,000 16,760 1.1971 1.070 0.989 1.088 1.070 1.079 15,570 1.0764 -2.46%
2019-03-19 0 1.220 1.200 1.220 - - 0 0 - 1.097 1.079 1.097 - - 0 - -0.81%
2019-03-18 0 1.230 1.230 1.270 - - 0 0 - 1.106 1.106 1.142 - - 0 - 0.00%
2019-03-15 0 1.230 1.230 1.270 1.200 1.280 222,000 272,660 1.2282 1.106 1.106 1.142 1.079 1.151 246,897 1.1043 2.50%
2019-03-14 0 1.200 1.200 1.260 1.200 1.230 16,000 19,620 1.2263 1.079 1.079 1.133 1.079 1.106 17,794 1.1026 -1.64%
2019-03-13 0 1.220 1.180 1.220 1.220 1.230 8,000 9,800 1.2250 1.097 1.061 1.097 1.097 1.106 8,897 1.1015 -0.81%
2019-03-12 0 1.230 1.180 1.230 1.130 1.240 312,000 367,940 1.1793 1.106 1.061 1.106 1.016 1.115 346,991 1.0604 9.82%
2019-03-11 0 1.120 1.120 1.150 - - 0 0 - 1.007 1.007 1.034 - - 0 - 1.82%
2019-03-08 0 1.100 1.080 1.120 1.040 1.100 110,000 117,380 1.0671 0.989 0.971 1.007 0.935 0.989 122,336 0.9595 0.92%
2019-03-07 0 1.090 1.090 1.130 1.090 1.160 54,000 59,140 1.0952 0.980 0.980 1.016 0.980 1.043 60,056 0.9847 0.93%
2019-03-06 0 1.080 1.080 1.100 1.040 1.080 88,000 91,840 1.0436 0.971 0.971 0.989 0.935 0.971 97,869 0.9384 -0.92%
2019-03-05 0 1.090 1.080 1.120 1.080 1.190 30,000 34,400 1.1467 0.980 0.971 1.007 0.971 1.070 33,364 1.0310 0.93%
2019-03-04 0 1.080 1.080 1.100 1.080 1.180 340,000 374,160 1.1005 0.971 0.971 0.989 0.971 1.061 378,131 0.9895 2.86%
2019-03-01 0 1.050 1.050 1.150 1.010 1.040 98,000 101,320 1.0339 0.944 0.944 1.034 0.908 0.935 108,991 0.9296 0.96%
2019-02-28 0 1.040 1.020 1.100 1.040 1.120 56,000 60,420 1.0789 0.935 0.917 0.989 0.935 1.007 62,280 0.9701 -0.95%
2019-02-27 0 1.050 1.050 1.120 1.050 1.060 36,000 37,840 1.0511 0.944 0.944 1.007 0.944 0.953 40,037 0.9451 2.94%
2019-02-26 0 1.020 1.010 1.030 1.020 1.020 10,000 10,200 1.0200 0.917 0.908 0.926 0.917 0.917 11,121 0.9171 0.99%
2019-02-25 0 1.010 1.010 1.180 - - 0 0 - 0.908 0.908 1.061 - - 0 - 0.00%
2019-02-22 0 1.010 1.010 1.040 - - 0 0 - 0.908 0.908 0.935 - - 0 - 0.00%
2019-02-21 0 1.010 1.010 1.130 - - 0 0 - 0.908 0.908 1.016 - - 0 - 0.00%
2019-02-20 0 1.010 1.000 1.040 - - 0 0 - 0.908 0.899 0.935 - - 0 - 0.00%
2019-02-19 0 1.010 1.010 1.070 - - 0 0 - 0.908 0.908 0.962 - - 0 - 1.00%
2019-02-18 0 1.000 1.000 1.040 1.000 1.000 4,000 4,000 1.0000 0.899 0.899 0.935 0.899 0.899 4,449 0.8992 -1.96%
2019-02-15 0 1.020 0.990 1.020 1.020 1.050 6,000 6,240 1.0400 0.917 0.890 0.917 0.917 0.944 6,673 0.9351 3.03%
2019-02-14 0 0.990 0.990 1.050 - - 0 0 - 0.890 0.890 0.944 - - 0 - 1.02%
2019-02-13 0 0.980 0.980 1.050 0.950 1.000 178,000 175,820 0.9878 0.881 0.881 0.944 0.854 0.899 197,963 0.8881 -1.01%
2019-02-12 0 0.990 0.940 0.990 0.930 0.990 10,000 9,500 0.9500 0.890 0.845 0.890 0.836 0.890 11,121 0.8542 6.45%
2019-02-11 0 0.930 0.930 0.980 0.930 0.960 130,000 123,520 0.9502 0.836 0.836 0.881 0.836 0.863 144,579 0.8543 0.00%
2019-02-08 0 0.930 0.930 0.960 0.910 0.960 446,000 412,840 0.9257 0.836 0.836 0.863 0.818 0.863 496,019 0.8323 -4.12%
2019-02-04 0 0.970 0.960 1.190 - - 0 0 - 0.872 0.863 1.070 - - 0 - 0.00%
2019-02-01 0 0.970 0.970 1.000 0.970 1.000 42,000 41,580 0.9900 0.872 0.872 0.899 0.872 0.899 46,710 0.8902 0.00%
2019-01-31 0 0.970 0.950 0.980 0.970 0.970 24,000 23,240 0.9683 0.872 0.854 0.881 0.872 0.872 26,692 0.8707 -2.02%
2019-01-30 0 0.990 0.940 0.990 0.950 0.990 12,000 11,480 0.9567 0.890 0.845 0.890 0.854 0.890 13,346 0.8602 3.13%
2019-01-29 0 0.960 0.930 0.970 0.930 0.970 24,000 22,540 0.9392 0.863 0.836 0.872 0.836 0.872 26,692 0.8445 0.00%
2019-01-28 0 0.960 0.940 0.990 0.930 0.980 140,000 133,160 0.9511 0.863 0.845 0.890 0.836 0.881 155,701 0.8552 -5.88%
2019-01-25 0 1.020 0.980 1.020 0.970 1.050 36,000 36,940 1.0261 0.917 0.881 0.917 0.872 0.944 40,037 0.9226 8.51%
2019-01-24 0 0.940 0.940 0.970 0.940 0.950 22,000 20,880 0.9491 0.845 0.845 0.872 0.845 0.854 24,467 0.8534 -1.05%
2019-01-23 0 0.950 0.920 1.010 - - 0 0 - 0.854 0.827 0.908 - - 0 - 0.00%
2019-01-22 0 0.950 0.920 0.960 - - 0 0 - 0.854 0.827 0.863 - - 0 - 0.00%
2019-01-21 0 0.950 0.920 0.960 0.950 0.950 4,000 3,800 0.9500 0.854 0.827 0.863 0.854 0.854 4,449 0.8542 0.00%
2019-01-18 0 0.950 0.920 0.960 - - 0 0 - 0.854 0.827 0.863 - - 0 - 0.00%
2019-01-17 0 0.950 0.920 0.950 - - 0 0 - 0.854 0.827 0.854 - - 0 - 0.00%
2019-01-16 0 0.950 0.930 0.950 0.950 0.960 6,000 5,680 0.9467 0.854 0.836 0.854 0.854 0.863 6,673 0.8512 2.15%
2019-01-15 0 0.930 0.910 0.940 0.910 0.950 76,000 70,680 0.9300 0.836 0.818 0.845 0.818 0.854 84,523 0.8362 1.09%
2019-01-14 0 0.920 0.890 0.920 0.880 0.930 352,000 318,080 0.9036 0.827 0.800 0.827 0.791 0.836 391,477 0.8125 0.00%
2019-01-11 0 0.920 0.920 0.960 0.910 0.970 42,000 39,820 0.9481 0.827 0.827 0.863 0.818 0.872 46,710 0.8525 -3.16%
2019-01-10 0 0.950 0.950 0.970 0.910 0.950 184,000 173,980 0.9455 0.854 0.854 0.872 0.818 0.854 204,635 0.8502 0.00%
2019-01-09 0 0.950 0.910 0.950 - - 0 0 - 0.854 0.818 0.854 - - 0 - 0.00%
2019-01-08 0 0.950 0.910 0.950 - - 0 0 - 0.854 0.818 0.854 - - 0 - 0.00%
2019-01-07 0 0.950 0.920 0.950 - - 0 0 - 0.854 0.827 0.854 - - 0 - 0.00%
2019-01-04 0 0.950 0.930 0.950 0.950 0.950 8,000 7,600 0.9500 0.854 0.836 0.854 0.854 0.854 8,897 0.8542 2.15%
2019-01-03 0 0.930 0.920 0.960 - - 0 0 - 0.836 0.827 0.863 - - 0 - 0.00%
2019-01-02 0 0.930 0.920 0.960 0.930 0.930 20,000 18,600 0.9300 0.836 0.827 0.863 0.836 0.836 22,243 0.8362 -4.12%
2018-12-31 0 0.970 0.930 0.970 - - 0 0 - 0.872 0.836 0.872 - - 0 - 0.00%
2018-12-28 0 0.970 0.930 0.990 - - 0 0 - 0.872 0.836 0.890 - - 0 - 0.00%
2018-12-27 0 0.970 0.920 0.970 0.950 0.980 30,000 28,800 0.9600 0.872 0.827 0.872 0.854 0.881 33,364 0.8632 -3.00%
2018-12-24 0 1.000 0.920 1.000 - - 0 0 - 0.899 0.827 0.899 - - 0 - 0.00%
2018-12-21 0 1.000 0.960 1.000 0.880 1.050 132,000 126,900 0.9614 0.899 0.863 0.899 0.791 0.944 146,804 0.8644 9.89%
2018-12-20 0 0.910 0.880 0.910 - - 0 0 - 0.818 0.791 0.818 - - 0 - -1.09%
2018-12-19 0 0.920 0.920 0.930 - - 0 0 - 0.827 0.827 0.836 - - 0 - 0.00%
2018-12-18 0 0.920 0.900 0.940 - - 0 0 - 0.827 0.809 0.845 - - 0 - 0.00%
2018-12-17 0 0.920 0.920 0.940 0.920 0.950 74,000 68,140 0.9208 0.827 0.827 0.845 0.827 0.854 82,299 0.8280 0.00%
2018-12-14 0 0.920 0.920 0.940 0.900 0.990 292,000 269,740 0.9238 0.827 0.827 0.845 0.809 0.890 324,748 0.8306 -4.17%
2018-12-13 0 0.960 0.920 0.960 0.920 0.980 48,000 45,400 0.9458 0.863 0.827 0.863 0.827 0.881 53,383 0.8505 3.23%
2018-12-12 0 0.930 0.890 0.930 0.950 0.950 16,000 15,200 0.9500 0.836 0.800 0.836 0.854 0.854 17,794 0.8542 -4.12%
2018-12-11 0 0.970 0.950 0.970 - - 10,000 9,500 0.9500 0.872 0.854 0.872 - - 11,121 0.8542 0.00%
2018-12-10 0 0.970 0.900 0.970 0.980 0.980 2,000 1,960 0.9800 0.872 0.809 0.872 0.881 0.881 2,224 0.8812 2.11%
2018-12-07 0 0.950 0.930 0.960 0.930 0.950 114,000 106,140 0.9311 0.854 0.836 0.863 0.836 0.854 126,785 0.8372 2.15%
2018-12-06 0 0.930 0.910 0.930 0.910 0.930 30,000 27,580 0.9193 0.836 0.818 0.836 0.818 0.836 33,364 0.8266 0.00%
2018-12-05 0 0.930 0.930 0.940 0.900 0.950 178,000 165,420 0.9293 0.836 0.836 0.845 0.809 0.854 197,963 0.8356 0.00%
2018-12-04 0 0.930 0.930 0.960 0.920 0.960 88,000 83,580 0.9498 0.836 0.836 0.863 0.827 0.863 97,869 0.8540 -2.11%
2018-12-03 0 0.950 0.910 0.950 0.950 0.950 2,000 1,900 0.9500 0.854 0.818 0.854 0.854 0.854 2,224 0.8542 4.40%
2018-11-30 0 0.910 0.890 0.930 - - 0 0 - 0.818 0.800 0.836 - - 0 - 0.00%
2018-11-29 0 0.910 0.890 0.910 0.890 0.910 164,000 147,600 0.9000 0.818 0.800 0.818 0.800 0.818 182,393 0.8092 2.25%
2018-11-28 0 0.890 0.880 0.900 0.880 0.900 216,000 192,100 0.8894 0.800 0.791 0.809 0.791 0.809 240,224 0.7997 0.00%
2018-11-27 0 0.890 0.890 0.900 0.890 0.950 162,000 145,960 0.9010 0.800 0.800 0.809 0.800 0.854 180,168 0.8101 0.00%
2018-11-26 0 0.890 0.890 0.900 0.880 0.890 16,000 14,140 0.8838 0.800 0.800 0.809 0.791 0.800 17,794 0.7946 -1.11%
2018-11-23 0 0.900 0.890 0.900 0.880 0.910 328,000 293,360 0.8944 0.809 0.800 0.809 0.791 0.818 364,785 0.8042 0.00%
2018-11-22 0 0.900 0.900 0.910 0.880 0.930 518,000 472,040 0.9113 0.809 0.809 0.818 0.791 0.836 576,093 0.8194 -3.23%
2018-11-21 0 0.930 0.930 0.940 0.930 0.950 56,000 52,520 0.9379 0.836 0.836 0.845 0.836 0.854 62,280 0.8433 0.00%
2018-11-20 0 0.930 0.930 0.960 - - 0 0 - 0.836 0.836 0.863 - - 0 - 0.00%
2018-11-19 0 0.930 0.930 1.000 - - 0 0 - 0.836 0.836 0.899 - - 0 - 0.00%
2018-11-16 0 0.930 0.930 0.950 - - 0 0 - 0.836 0.836 0.854 - - 0 - 0.00%
2018-11-15 0 0.930 0.920 0.950 0.930 0.930 2,000 1,860 0.9300 0.836 0.827 0.854 0.836 0.836 2,224 0.8362 0.00%
2018-11-14 0 0.930 0.930 0.950 0.920 0.950 122,000 115,460 0.9464 0.836 0.836 0.854 0.827 0.854 135,682 0.8510 -3.12%
2018-11-13 0 0.960 0.960 0.970 0.930 0.940 26,000 24,320 0.9354 0.863 0.863 0.872 0.836 0.845 28,916 0.8411 3.23%
2018-11-12 0 0.930 0.930 0.960 0.930 0.930 52,000 48,360 0.9300 0.836 0.836 0.863 0.836 0.836 57,832 0.8362 -1.06%
2018-11-09 0 0.940 0.940 0.950 0.940 1.000 380,000 361,220 0.9506 0.845 0.845 0.854 0.845 0.899 422,617 0.8547 -6.00%
2018-11-08 0 1.000 0.970 1.000 0.990 1.000 12,000 11,960 0.9967 0.899 0.872 0.899 0.890 0.899 13,346 0.8962 3.09%
2018-11-07 0 0.970 0.970 0.990 0.970 1.000 110,000 109,700 0.9973 0.872 0.872 0.890 0.872 0.899 122,336 0.8967 -6.73%
2018-11-06 0 1.040 1.000 1.050 1.000 1.050 72,000 74,460 1.0342 0.935 0.899 0.944 0.899 0.944 80,075 0.9299 0.97%
2018-11-05 0 1.030 0.990 1.030 1.030 1.030 30,000 30,900 1.0300 0.926 0.890 0.926 0.926 0.926 33,364 0.9261 7.29%
2018-11-02 0 0.960 0.960 0.970 0.950 1.000 124,000 123,160 0.9932 0.863 0.863 0.872 0.854 0.899 137,907 0.8931 1.05%
2018-11-01 0 0.950 0.940 0.980 - - 0 0 - 0.854 0.845 0.881 - - 0 - 0.00%
2018-10-31 0 0.950 0.950 0.960 0.940 1.000 82,000 81,240 0.9907 0.854 0.854 0.863 0.845 0.899 91,196 0.8908 -5.00%
2018-10-30 0 1.000 0.930 1.000 1.000 1.000 2,000 2,000 1.0000 0.899 0.836 0.899 0.899 0.899 2,224 0.8992 7.53%
2018-10-29 0 0.930 0.930 0.990 0.930 0.930 2,000 1,860 0.9300 0.836 0.836 0.890 0.836 0.836 2,224 0.8362 0.00%
2018-10-26 0 0.930 0.920 0.980 0.900 0.990 10,000 9,580 0.9580 0.836 0.827 0.881 0.809 0.890 11,121 0.8614 -6.06%
2018-10-25 0 0.990 0.940 0.990 - - 0 0 - 0.890 0.845 0.890 - - 0 - 0.00%
2018-10-24 0 0.990 0.950 0.990 - - 0 0 - 0.890 0.854 0.890 - - 0 - 0.00%
2018-10-23 0 0.990 0.940 0.990 0.940 1.000 106,000 105,740 0.9975 0.890 0.845 0.890 0.845 0.899 117,888 0.8970 0.00%
2018-10-22 0 0.990 0.990 1.000 0.880 1.100 1,174,000 1,183,700 1.0083 0.890 0.890 0.899 0.791 0.989 1,305,663 0.9066 -2.94%
2018-10-19 0 1.020 1.010 1.100 - - 0 0 - 0.917 0.908 0.989 - - 0 - 0.00%
2018-10-18 0 1.020 1.010 1.100 - - 0 0 - 0.917 0.908 0.989 - - 0 - 0.00%
2018-10-16 0 1.020 1.020 1.210 1.010 1.030 42,000 42,840 1.0200 0.917 0.917 1.088 0.908 0.926 46,710 0.9171 -9.73%
2018-10-15 0 1.130 1.090 1.150 1.130 1.260 72,000 84,340 1.1714 1.016 0.980 1.034 1.016 1.133 80,075 1.0533 -0.88%
2018-10-12 0 1.140 1.140 1.150 1.090 1.160 214,000 245,420 1.1468 1.025 1.025 1.034 0.980 1.043 238,000 1.0312 -3.39%
2018-10-11 0 1.180 1.150 1.200 1.160 1.300 696,000 845,300 1.2145 1.061 1.034 1.079 1.043 1.169 774,056 1.0920 -9.92%
2018-10-10 0 1.310 - 1.220 1.220 1.450 52,000 71,500 1.3750 1.178 - 1.097 1.097 1.304 57,832 1.2363 -9.03%
2018-10-09 0 1.440 1.300 1.440 - - 0 0 - 1.295 1.169 1.295 - - 0 - 0.00%
2018-10-08 0 1.440 1.270 1.450 1.440 1.440 2,000 2,880 1.4400 1.295 1.142 1.304 1.295 1.295 2,224 1.2948 5.11%
2018-10-05 0 1.370 1.320 1.370 1.250 1.380 268,000 344,560 1.2857 1.232 1.187 1.232 1.124 1.241 298,056 1.1560 -0.72%
2018-10-04 0 1.380 1.270 1.400 - - 0 0 - 1.241 1.142 1.259 - - 0 - 0.00%
2018-10-03 0 1.380 1.330 1.390 1.270 1.390 368,000 487,360 1.3243 1.241 1.196 1.250 1.142 1.250 409,271 1.1908 0.73%
2018-10-02 0 1.370 1.420 1.450 - - 0 0 - 1.232 1.277 1.304 - - 0 - 0.00%
2018-09-28 0 1.370 1.350 1.380 - - 0 0 - 1.232 1.214 1.241 - - 0 - 0.00%
2018-09-27 0 1.370 1.360 1.400 1.330 1.390 380,000 526,740 1.3862 1.232 1.223 1.259 1.196 1.250 422,617 1.2464 -2.14%
2018-09-26 0 1.400 1.400 1.440 1.340 1.440 88,000 125,520 1.4264 1.259 1.259 1.295 1.205 1.295 97,869 1.2825 -3.45%
2018-09-24 0 1.450 1.400 1.450 1.380 1.450 46,000 64,660 1.4057 1.304 1.259 1.304 1.241 1.304 51,159 1.2639 0.00%
2018-09-21 0 1.450 1.390 1.450 - - 0 0 - 1.304 1.250 1.304 - - 0 - -1.36%
2018-09-20 0 1.470 1.380 1.470 - - 0 0 - 1.322 1.241 1.322 - - 0 - 0.00%
2018-09-19 0 1.470 1.460 1.470 1.470 1.470 2,000 2,940 1.4700 1.322 1.313 1.322 1.322 1.322 2,224 1.3218 -0.68%
2018-09-18 0 1.480 1.450 1.500 - - 0 0 - 1.331 1.304 1.349 - - 0 - 0.00%
2018-09-17 0 1.480 1.400 1.480 1.360 1.480 8,000 11,280 1.4100 1.331 1.259 1.331 1.223 1.331 8,897 1.2678 2.78%
2018-09-14 0 1.440 1.430 1.490 1.420 1.480 12,000 17,320 1.4433 1.295 1.286 1.340 1.277 1.331 13,346 1.2978 -3.36%
2018-09-13 0 1.490 1.460 1.500 1.360 1.490 4,000 5,700 1.4250 1.340 1.313 1.349 1.223 1.340 4,449 1.2813 2.05%
2018-09-12 0 1.490 1.400 1.500 1.350 1.490 18,000 26,400 1.4667 1.313 1.233 1.322 1.189 1.313 20,430 1.2922 3.47%
2018-09-11 0 1.440 1.340 1.490 - - 0 0 - 1.269 1.181 1.313 - - 0 - 0.00%
2018-09-10 0 1.440 1.420 1.440 1.450 1.450 68,000 98,600 1.4500 1.269 1.251 1.269 1.278 1.278 77,180 1.2775 -2.70%
2018-09-07 0 1.480 1.350 1.480 - - 0 0 - 1.304 1.189 1.304 - - 0 - -0.67%
2018-09-06 0 1.490 1.400 1.490 1.430 1.490 86,000 124,240 1.4447 1.313 1.233 1.313 1.260 1.313 97,610 1.2728 -0.67%
2018-09-05 0 1.500 1.440 1.500 - - 0 0 - 1.322 1.269 1.322 - - 0 - 0.00%
2018-09-04 0 1.500 1.440 1.500 - - 0 0 - 1.322 1.269 1.322 - - 0 - 0.00%
2018-09-03 0 1.500 1.410 1.500 1.500 1.500 80,000 120,000 1.5000 1.322 1.242 1.322 1.322 1.322 90,800 1.3216 0.67%
2018-08-31 0 1.490 1.410 1.490 1.490 1.490 16,000 23,840 1.4900 1.313 1.242 1.313 1.313 1.313 18,160 1.3128 -1.32%
2018-08-30 0 1.510 1.420 1.560 - - 0 0 - 1.330 1.251 1.374 - - 0 - 0.00%
2018-08-29 0 1.510 1.420 1.540 - - 0 0 - 1.330 1.251 1.357 - - 0 - 0.00%
2018-08-28 0 1.510 1.450 1.540 1.510 1.540 76,000 115,660 1.5218 1.330 1.278 1.357 1.330 1.357 86,260 1.3408 0.67%
2018-08-27 0 1.500 1.440 1.550 1.500 1.500 40,000 60,000 1.5000 1.322 1.269 1.366 1.322 1.322 45,400 1.3216 0.00%
2018-08-24 0 1.500 1.470 1.500 1.440 1.500 82,000 121,300 1.4793 1.322 1.295 1.322 1.269 1.322 93,070 1.3033 0.00%
2018-08-23 0 1.500 1.460 1.500 1.500 1.500 134,000 201,000 1.5000 1.322 1.286 1.322 1.322 1.322 152,090 1.3216 2.74%
2018-08-22 0 1.460 1.460 1.520 1.460 1.460 6,000 8,760 1.4600 1.286 1.286 1.339 1.286 1.286 6,810 1.2863 -3.95%
2018-08-21 0 1.520 1.420 1.520 1.490 1.520 240,000 361,600 1.5067 1.339 1.251 1.339 1.313 1.339 272,400 1.3275 1.33%
2018-08-20 0 1.500 1.450 1.500 1.520 1.520 100,000 152,000 1.5200 1.322 1.278 1.322 1.339 1.339 113,500 1.3392 -1.96%
2018-08-17 0 1.530 1.370 1.540 - - 0 0 - 1.348 1.207 1.357 - - 0 - 0.00%
2018-08-16 0 1.530 1.390 1.530 - - 0 0 - 1.348 1.225 1.348 - - 0 - 0.00%
2018-08-15 0 1.530 1.440 1.530 1.340 1.530 32,000 47,460 1.4831 1.348 1.269 1.348 1.181 1.348 36,320 1.3067 -0.65%
2018-08-14 0 1.540 1.350 1.550 - - 0 0 - 1.357 1.189 1.366 - - 0 - 0.00%
2018-08-13 0 1.540 1.450 1.540 1.500 1.550 12,000 18,100 1.5083 1.357 1.278 1.357 1.322 1.366 13,620 1.3289 -0.65%
2018-08-10 0 1.550 1.370 1.550 - - 0 0 - 1.366 1.207 1.366 - - 0 - 0.00%
2018-08-09 0 1.550 1.460 1.550 - - 0 0 - 1.366 1.286 1.366 - - 0 - 0.00%
2018-08-08 0 1.550 1.450 1.560 1.340 1.560 20,000 30,640 1.5320 1.366 1.278 1.374 1.181 1.374 22,700 1.3498 4.03%
2018-08-07 0 1.490 1.410 1.550 1.490 1.490 10,000 14,900 1.4900 1.313 1.242 1.366 1.313 1.313 11,350 1.3128 0.00%
2018-08-06 0 1.490 1.340 1.570 - - 0 0 - 1.313 1.181 1.383 - - 0 - 0.00%
2018-08-03 0 1.490 1.370 1.500 - - 0 0 - 1.313 1.207 1.322 - - 0 - 0.00%
2018-08-02 0 1.490 1.370 1.490 - - 0 0 - 1.313 1.207 1.313 - - 0 - -0.67%
2018-08-01 0 1.500 1.420 1.500 1.500 1.500 50,000 75,000 1.5000 1.322 1.251 1.322 1.322 1.322 56,750 1.3216 0.67%
2018-07-31 0 1.490 1.420 1.500 - - 0 0 - 1.313 1.251 1.322 - - 0 - 0.00%
2018-07-30 0 1.490 1.490 1.550 - - 0 0 - 1.313 1.313 1.366 - - 0 - 0.00%
2018-07-27 0 1.490 1.430 1.500 - - 0 0 - 1.313 1.260 1.322 - - 0 - 0.00%
2018-07-26 0 1.490 1.480 1.490 1.490 1.500 6,000 8,980 1.4967 1.313 1.304 1.313 1.313 1.322 6,810 1.3186 -1.97%
2018-07-25 0 1.520 1.470 1.530 1.520 1.520 2,000 3,040 1.5200 1.339 1.295 1.348 1.339 1.339 2,270 1.3392 1.33%
2018-07-24 0 1.500 1.490 1.540 1.490 1.550 68,000 102,540 1.5079 1.322 1.313 1.357 1.313 1.366 77,180 1.3286 -2.60%
2018-07-23 0 1.540 1.440 1.550 - - 0 0 - 1.357 1.269 1.366 - - 0 - 0.00%
2018-07-20 0 1.540 1.440 1.560 - - 0 0 - 1.357 1.269 1.374 - - 0 - 0.00%
2018-07-19 0 1.540 1.450 1.540 - - 0 0 - 1.357 1.278 1.357 - - 0 - 0.00%
2018-07-18 0 1.540 1.450 1.540 - - 0 0 - 1.357 1.278 1.357 - - 0 - 0.00%
2018-07-17 0 1.540 1.420 1.560 - - 0 0 - 1.357 1.251 1.374 - - 0 - 0.00%
2018-07-16 0 1.540 1.410 1.560 - - 0 0 - 1.357 1.242 1.374 - - 0 - 0.00%
2018-07-13 0 1.540 1.440 1.540 - - 0 0 - 1.357 1.269 1.357 - - 0 - 0.00%
2018-07-12 0 1.540 1.420 1.540 - - 0 0 - 1.357 1.251 1.357 - - 0 - 0.00%
2018-07-11 0 1.540 1.420 1.540 - - 0 0 - 1.357 1.251 1.357 - - 0 - 0.00%
2018-07-10 0 1.540 1.450 1.540 1.540 1.540 2,000 3,080 1.5400 1.357 1.278 1.357 1.357 1.357 2,270 1.3568 4.05%
2018-07-09 0 1.480 1.440 1.500 1.340 1.520 30,000 43,780 1.4593 1.304 1.269 1.322 1.181 1.339 34,050 1.2858 0.00%
2018-07-06 0 1.480 1.470 1.480 1.430 1.480 178,000 259,760 1.4593 1.304 1.295 1.304 1.260 1.304 202,030 1.2857 -3.90%
2018-07-05 0 1.540 1.480 1.540 1.550 1.550 2,000 3,100 1.5500 1.357 1.304 1.357 1.366 1.366 2,270 1.3656 2.67%
2018-07-04 0 1.500 1.500 1.540 1.470 1.600 128,000 192,920 1.5072 1.322 1.322 1.357 1.295 1.410 145,280 1.3279 -0.66%
2018-07-03 0 1.510 1.500 1.520 1.480 1.510 6,000 9,000 1.5000 1.330 1.322 1.339 1.304 1.330 6,810 1.3216 -0.66%
2018-06-29 0 1.520 1.490 1.520 1.490 1.520 164,000 245,820 1.4989 1.339 1.313 1.339 1.313 1.339 186,140 1.3206 1.33%
2018-06-28 0 1.500 1.490 1.520 1.500 1.540 18,000 27,140 1.5078 1.322 1.313 1.339 1.322 1.357 20,430 1.3284 -0.66%
2018-06-27 0 1.510 1.510 1.520 1.470 1.580 542,000 838,900 1.5478 1.330 1.330 1.339 1.295 1.392 615,171 1.3637 -2.58%
2018-06-26 0 1.550 1.520 1.550 1.500 1.560 310,000 479,460 1.5466 1.366 1.339 1.366 1.322 1.374 351,851 1.3627 0.00%
2018-06-25 0 1.550 1.520 1.550 1.340 1.610 204,000 316,700 1.5525 1.366 1.339 1.366 1.181 1.418 231,540 1.3678 -1.90%
2018-06-22 0 1.580 1.570 1.580 1.540 1.620 30,000 47,840 1.5947 1.392 1.383 1.392 1.357 1.427 34,050 1.4050 -1.25%
2018-06-21 0 1.600 1.560 1.610 1.550 1.610 830,000 1,324,420 1.5957 1.410 1.374 1.418 1.366 1.418 942,052 1.4059 0.00%
2018-06-20 0 1.600 1.570 1.600 1.500 1.640 1,220,000 1,921,360 1.5749 1.410 1.383 1.410 1.322 1.445 1,384,702 1.3876 9.59%
2018-06-19 0 1.460 1.440 1.460 1.340 1.830 7,504,000 10,805,780 1.4400 1.286 1.269 1.286 1.181 1.612 8,517,054 1.2687 -16.09%
2018-06-15 0 1.740 1.700 1.740 1.700 1.790 154,000 270,020 1.7534 1.533 1.498 1.533 1.498 1.577 174,790 1.5448 2.35%
2018-06-14 0 1.700 1.680 1.730 1.670 1.750 210,000 357,760 1.7036 1.498 1.480 1.524 1.471 1.542 238,350 1.5010 1.19%
2018-06-13 0 1.680 1.660 1.670 1.630 1.710 522,000 868,580 1.6639 1.480 1.463 1.471 1.436 1.507 592,471 1.4660 0.60%
2018-06-12 0 1.670 1.650 1.670 1.620 1.690 262,000 435,620 1.6627 1.471 1.454 1.471 1.427 1.489 297,370 1.4649 -0.60%
2018-06-11 0 1.680 1.660 1.690 1.640 1.680 44,000 73,380 1.6677 1.480 1.463 1.489 1.445 1.480 49,940 1.4694 -0.59%
2018-06-08 0 1.690 1.660 1.690 1.640 1.700 196,000 326,440 1.6655 1.489 1.463 1.489 1.445 1.498 222,460 1.4674 0.60%
2018-06-07 0 1.680 1.650 1.680 1.630 1.690 422,000 703,820 1.6678 1.480 1.454 1.480 1.436 1.489 478,971 1.4694 2.44%
2018-06-06 0 1.640 1.640 1.650 1.630 1.720 674,000 1,128,400 1.6742 1.445 1.445 1.454 1.436 1.515 764,991 1.4750 -5.75%
2018-06-05 0 1.740 1.680 1.740 1.650 1.740 140,000 237,300 1.6950 1.533 1.480 1.533 1.454 1.533 158,900 1.4934 2.35%
2018-06-04 0 1.700 1.690 1.700 1.680 1.770 400,000 685,200 1.7130 1.498 1.489 1.498 1.480 1.559 454,001 1.5092 -3.41%
2018-06-01 0 1.760 1.730 1.760 1.710 1.800 226,000 397,580 1.7592 1.551 1.524 1.551 1.507 1.586 256,510 1.5500 -2.22%
2018-05-31 0 1.800 1.780 1.810 1.750 1.830 62,000 110,860 1.7881 1.586 1.568 1.595 1.542 1.612 70,370 1.5754 2.86%
2018-05-30 0 1.830 1.790 1.840 1.730 1.840 688,000 1,209,660 1.7582 1.542 1.508 1.550 1.458 1.550 816,579 1.4814 1.67%
2018-05-29 0 1.800 1.780 1.800 1.780 1.830 36,000 64,780 1.7994 1.517 1.500 1.517 1.500 1.542 42,728 1.5161 -1.64%
2018-05-28 0 1.830 1.790 1.840 1.790 1.830 26,000 46,880 1.8031 1.542 1.508 1.550 1.508 1.542 30,859 1.5192 1.10%
2018-05-25 0 1.810 1.810 1.820 1.790 1.900 46,000 83,380 1.8126 1.525 1.525 1.533 1.508 1.601 54,597 1.5272 0.00%
2018-05-24 0 1.810 1.800 1.830 1.790 1.870 1,640,000 3,024,360 1.8441 1.525 1.517 1.542 1.508 1.576 1,946,496 1.5537 -2.69%
2018-05-23 0 1.860 1.820 1.860 1.810 1.900 76,000 142,040 1.8689 1.567 1.533 1.567 1.525 1.601 90,203 1.5747 -0.53%
2018-05-21 0 1.870 1.830 1.890 1.760 1.900 388,000 719,200 1.8536 1.576 1.542 1.592 1.483 1.601 460,512 1.5617 2.19%
2018-05-18 0 1.830 1.800 1.850 - - 0 0 - 1.542 1.517 1.559 - - 0 - 0.00%
2018-05-17 0 1.830 1.790 1.850 1.750 1.850 118,000 213,460 1.8090 1.542 1.508 1.559 1.474 1.559 140,053 1.5241 4.57%
2018-05-16 0 1.750 1.750 1.770 1.740 1.790 244,000 429,300 1.7594 1.474 1.474 1.491 1.466 1.508 289,601 1.4824 -0.57%
2018-05-15 0 1.760 1.760 1.790 1.760 1.840 146,000 258,680 1.7718 1.483 1.483 1.508 1.483 1.550 173,286 1.4928 -3.30%
2018-05-14 0 1.820 1.770 1.820 1.770 1.830 20,000 36,060 1.8030 1.533 1.491 1.533 1.491 1.542 23,738 1.5191 0.00%
2018-05-11 0 1.820 1.780 1.820 1.770 1.840 50,000 90,060 1.8012 1.533 1.500 1.533 1.491 1.550 59,344 1.5176 2.25%
2018-05-10 0 1.780 1.780 1.820 1.770 1.870 48,000 87,440 1.8217 1.500 1.500 1.533 1.491 1.576 56,971 1.5348 -2.73%
2018-05-09 0 1.830 1.800 1.830 1.760 1.840 50,000 90,280 1.8056 1.542 1.517 1.542 1.483 1.550 59,344 1.5213 -0.54%
2018-05-08 0 1.840 1.770 1.840 1.770 1.870 6,000 10,960 1.8267 1.550 1.491 1.550 1.491 1.576 7,121 1.5390 1.66%
2018-05-07 0 1.810 1.760 1.810 1.750 1.900 22,000 39,760 1.8073 1.525 1.483 1.525 1.474 1.601 26,112 1.5227 1.69%
2018-05-04 0 1.780 1.760 1.800 1.770 1.870 136,000 245,800 1.8074 1.500 1.483 1.517 1.491 1.576 161,417 1.5228 -1.66%
2018-05-03 0 1.810 1.760 1.820 1.770 1.830 16,000 28,600 1.7875 1.525 1.483 1.533 1.491 1.542 18,990 1.5060 1.69%
2018-05-02 0 1.780 1.750 1.790 - - 0 0 - 1.500 1.474 1.508 - - 0 - 0.00%
2018-04-30 0 1.780 1.750 1.780 1.760 1.790 154,000 272,780 1.7713 1.500 1.474 1.500 1.483 1.508 182,781 1.4924 1.71%
2018-04-27 0 1.750 1.750 1.780 1.750 1.810 428,000 752,640 1.7585 1.474 1.474 1.500 1.474 1.525 507,988 1.4816 -1.13%
2018-04-26 0 1.770 1.750 1.770 1.750 1.840 990,000 1,761,440 1.7792 1.491 1.474 1.491 1.474 1.550 1,175,019 1.4991 -2.21%
2018-04-25 0 1.810 1.780 1.820 1.750 1.830 72,000 130,320 1.8100 1.525 1.500 1.533 1.474 1.542 85,456 1.5250 0.56%
2018-04-24 0 1.800 1.780 1.810 1.770 1.830 616,000 1,105,260 1.7943 1.517 1.500 1.525 1.491 1.542 731,123 1.5117 -1.64%
2018-04-23 0 1.830 1.830 1.870 1.820 1.870 46,000 84,260 1.8317 1.542 1.542 1.576 1.533 1.576 54,597 1.5433 0.00%
2018-04-20 0 1.830 1.830 1.870 1.830 1.900 1,488,000 2,723,420 1.8303 1.542 1.542 1.576 1.542 1.601 1,766,089 1.5421 -3.68%
2018-04-19 0 1.900 1.830 1.900 1.840 1.940 14,000 26,160 1.8686 1.601 1.542 1.601 1.550 1.635 16,616 1.5743 2.15%
2018-04-18 0 1.860 1.820 1.860 1.810 1.870 1,430,000 2,603,020 1.8203 1.567 1.533 1.567 1.525 1.576 1,697,249 1.5337 0.00%
2018-04-17 0 1.860 1.820 1.860 1.820 1.860 1,250,000 2,321,820 1.8575 1.567 1.533 1.567 1.533 1.567 1,483,610 1.5650 -0.53%
2018-04-16 0 1.870 1.860 1.870 1.860 1.900 1,346,000 2,517,020 1.8700 1.576 1.567 1.576 1.567 1.601 1,597,551 1.5755 0.00%
2018-04-13 0 1.870 1.850 1.870 1.850 1.870 152,000 284,200 1.8697 1.576 1.559 1.576 1.559 1.576 180,407 1.5753 1.63%
2018-04-12 0 1.840 1.840 1.880 1.830 1.840 8,000 14,700 1.8375 1.550 1.550 1.584 1.542 1.550 9,495 1.5482 -3.16%
2018-04-11 0 1.900 1.860 1.900 1.860 1.940 572,000 1,076,000 1.8811 1.601 1.567 1.601 1.567 1.635 678,900 1.5849 0.00%
2018-04-10 0 1.900 1.840 1.900 1.870 1.920 158,000 296,220 1.8748 1.601 1.550 1.601 1.576 1.618 187,528 1.5796 1.60%
2018-04-09 0 1.870 1.870 1.890 1.750 1.900 2,072,000 3,848,800 1.8575 1.576 1.576 1.592 1.474 1.601 2,459,231 1.5650 -1.58%
2018-04-06 0 1.900 1.840 1.910 1.840 1.910 16,000 29,940 1.8713 1.601 1.550 1.609 1.550 1.609 18,990 1.5766 2.70%
2018-04-04 0 1.850 1.850 1.860 1.850 1.900 106,000 198,740 1.8749 1.559 1.559 1.567 1.559 1.601 125,810 1.5797 -2.63%
2018-04-03 0 1.900 1.850 1.910 1.820 1.900 1,578,000 2,888,080 1.8302 1.601 1.559 1.609 1.533 1.601 1,872,909 1.5420 3.83%
2018-03-29 0 1.830 1.830 1.870 1.830 1.960 712,000 1,352,160 1.8991 1.542 1.542 1.576 1.542 1.651 845,064 1.6001 -6.15%
2018-03-28 0 1.950 1.920 1.960 1.900 1.990 860,000 1,699,840 1.9766 1.643 1.618 1.651 1.601 1.677 1,020,723 1.6653 -2.50%
2018-03-27 0 2.000 1.960 2.000 1.920 2.040 1,734,000 3,459,600 1.9952 1.685 1.651 1.685 1.618 1.719 2,058,063 1.6810 0.00%
2018-03-26 0 2.000 1.970 2.000 1.930 2.020 1,038,000 2,058,560 1.9832 1.685 1.660 1.685 1.626 1.702 1,231,989 1.6709 4.71%
2018-03-23 0 1.910 1.830 1.940 1.840 1.930 214,000 405,660 1.8956 1.609 1.542 1.635 1.550 1.626 253,994 1.5971 1.06%
2018-03-22 0 1.890 1.860 1.900 1.890 1.930 240,000 462,800 1.9283 1.592 1.567 1.601 1.592 1.626 284,853 1.6247 0.00%
2018-03-21 0 1.890 1.860 1.900 1.870 1.930 222,000 422,700 1.9041 1.592 1.567 1.601 1.576 1.626 263,489 1.6042 -0.53%
2018-03-20 0 1.900 1.900 1.920 1.850 1.930 854,000 1,638,660 1.9188 1.601 1.601 1.618 1.559 1.626 1,013,602 1.6167 -2.06%
2018-03-19 0 1.940 1.900 1.940 1.900 1.960 576,000 1,111,440 1.9296 1.635 1.601 1.635 1.601 1.651 683,647 1.6258 -0.51%
2018-03-16 0 1.950 1.920 1.950 1.910 2.000 230,000 446,600 1.9417 1.643 1.618 1.643 1.609 1.685 272,984 1.6360 1.56%
2018-03-15 0 1.920 1.890 1.920 1.880 1.980 786,000 1,524,600 1.9397 1.618 1.592 1.618 1.584 1.668 932,894 1.6343 -1.54%
2018-03-14 0 1.950 1.920 1.950 1.910 1.970 280,000 543,680 1.9417 1.643 1.618 1.643 1.609 1.660 332,329 1.6360 -0.51%
2018-03-13 0 1.960 1.930 1.970 1.910 1.960 446,000 861,960 1.9326 1.651 1.626 1.660 1.609 1.651 529,352 1.6283 1.03%
2018-03-12 0 1.940 1.890 1.950 1.880 1.950 146,000 281,860 1.9305 1.635 1.592 1.643 1.584 1.643 173,286 1.6266 2.11%
2018-03-09 0 1.900 1.870 1.910 1.860 1.940 44,000 84,200 1.9136 1.601 1.576 1.609 1.567 1.635 52,223 1.6123 0.53%
2018-03-08 0 1.890 1.870 1.890 1.890 1.920 40,000 76,200 1.9050 1.592 1.576 1.592 1.592 1.618 47,476 1.6050 0.00%
2018-03-07 0 1.890 1.880 1.890 1.800 1.930 62,000 117,240 1.8910 1.592 1.584 1.592 1.517 1.626 73,587 1.5932 -0.53%
2018-03-06 0 1.900 1.840 1.920 1.710 1.940 120,000 231,060 1.9255 1.601 1.550 1.618 1.441 1.635 142,427 1.6223 2.70%
2018-03-05 0 1.850 1.820 1.850 1.850 1.850 46,000 85,100 1.8500 1.559 1.533 1.559 1.559 1.559 54,597 1.5587 -1.07%
2018-03-02 0 1.870 1.850 1.880 1.880 1.890 60,000 112,840 1.8807 1.576 1.559 1.584 1.584 1.592 71,213 1.5845 0.54%
2018-03-01 0 1.860 1.860 1.890 1.850 1.910 144,000 269,040 1.8683 1.567 1.567 1.592 1.559 1.609 170,912 1.5741 -2.11%
2018-02-28 0 1.900 1.880 1.920 1.880 1.930 72,000 137,340 1.9075 1.601 1.584 1.618 1.584 1.626 85,456 1.6071 0.00%
2018-02-27 0 1.900 1.850 1.920 1.820 1.950 176,000 333,520 1.8950 1.601 1.559 1.618 1.533 1.643 208,892 1.5966 -1.04%
2018-02-26 0 1.920 1.870 1.920 1.880 1.970 122,000 235,600 1.9311 1.618 1.576 1.618 1.584 1.660 144,800 1.6271 -1.03%
2018-02-23 0 1.940 1.860 1.940 1.860 1.950 116,000 223,660 1.9281 1.635 1.567 1.635 1.567 1.643 137,679 1.6245 0.52%
2018-02-22 0 1.930 1.910 1.930 1.900 1.940 150,000 288,320 1.9221 1.626 1.609 1.626 1.601 1.635 178,033 1.6195 3.76%
2018-02-21 0 1.860 1.860 1.890 1.850 1.870 230,000 425,900 1.8517 1.567 1.567 1.592 1.559 1.576 272,984 1.5602 3.33%
2018-02-20 0 1.800 1.800 1.880 1.780 1.880 12,000 22,340 1.8617 1.517 1.517 1.584 1.500 1.584 14,243 1.5685 -2.17%
2018-02-15 0 1.840 1.810 1.850 1.840 1.850 32,000 58,900 1.8406 1.550 1.525 1.559 1.550 1.559 37,980 1.5508 0.00%
2018-02-14 0 1.840 1.800 1.840 1.800 1.850 122,000 222,140 1.8208 1.550 1.517 1.550 1.517 1.559 144,800 1.5341 2.22%
2018-02-13 0 1.800 1.780 1.800 1.780 1.860 196,000 354,680 1.8096 1.517 1.500 1.517 1.500 1.567 232,630 1.5247 0.00%
2018-02-12 0 1.800 1.770 1.800 1.700 1.800 1,220,000 2,146,540 1.7595 1.517 1.491 1.517 1.432 1.517 1,448,003 1.4824 2.27%
2018-02-09 0 1.760 1.730 1.760 1.680 1.840 706,000 1,225,280 1.7355 1.483 1.458 1.483 1.415 1.550 837,943 1.4622 -1.68%
2018-02-08 0 1.790 1.770 1.790 1.780 1.970 972,000 1,804,460 1.8564 1.508 1.491 1.508 1.500 1.660 1,153,655 1.5641 -6.77%
2018-02-07 0 1.920 1.920 1.950 1.800 2.030 330,000 645,740 1.9568 1.618 1.618 1.643 1.517 1.710 391,673 1.6487 -1.03%
2018-02-06 0 1.940 1.880 1.940 1.880 1.970 68,000 130,620 1.9209 1.635 1.584 1.635 1.584 1.660 80,708 1.6184 0.00%
2018-02-05 0 1.940 1.900 1.940 1.800 1.940 276,000 514,620 1.8646 1.635 1.601 1.635 1.517 1.635 327,581 1.5710 1.04%
2018-02-02 0 1.920 1.890 1.940 1.900 2.050 704,000 1,388,880 1.9728 1.618 1.592 1.635 1.601 1.727 835,569 1.6622 -5.88%
2018-02-01 0 2.040 2.010 2.070 1.980 2.100 262,000 526,140 2.0082 1.719 1.694 1.744 1.668 1.769 310,965 1.6920 -2.86%
2018-01-31 0 2.100 2.080 2.130 1.950 2.160 38,000 79,940 2.1037 1.769 1.752 1.795 1.643 1.820 45,102 1.7724 -1.87%
2018-01-30 0 2.140 1.990 2.150 2.140 2.200 124,000 270,000 2.1774 1.803 1.677 1.811 1.803 1.854 147,174 1.8346 -1.38%
2018-01-29 0 2.170 2.160 2.200 2.170 2.180 70,000 152,500 2.1786 1.828 1.820 1.854 1.828 1.837 83,082 1.8355 0.46%
2018-01-26 0 2.160 2.160 2.170 2.160 2.210 322,000 698,380 2.1689 1.820 1.820 1.828 1.820 1.862 382,178 1.8274 -3.14%
2018-01-25 0 2.230 2.180 2.240 - - 0 0 - 1.879 1.837 1.887 - - 0 - 0.00%
2018-01-24 0 2.230 2.200 2.230 2.190 2.250 54,000 118,860 2.2011 1.879 1.854 1.879 1.845 1.896 64,092 1.8545 -0.45%
2018-01-23 0 2.240 2.180 2.260 2.180 2.250 58,000 129,000 2.2241 1.887 1.837 1.904 1.837 1.896 68,839 1.8739 -0.44%
2018-01-22 0 2.250 2.200 2.260 2.140 2.290 300,000 682,680 2.2756 1.896 1.854 1.904 1.803 1.929 356,066 1.9173 -1.32%
2018-01-19 0 2.280 2.200 2.280 2.290 2.300 256,000 587,240 2.2939 1.921 1.854 1.921 1.929 1.938 303,843 1.9327 -1.30%
2018-01-18 0 2.310 2.150 2.310 - - 0 0 - 1.946 1.811 1.946 - - 0 - 0.00%
2018-01-17 0 2.310 2.210 2.310 2.300 2.330 404,000 937,740 2.3211 1.946 1.862 1.946 1.938 1.963 479,503 1.9557 2.67%
2018-01-16 0 2.250 2.200 2.250 - - 0 0 - 1.896 1.854 1.896 - - 0 - -0.88%
2018-01-15 0 2.270 2.220 2.280 2.160 2.270 112,000 249,880 2.2311 1.913 1.870 1.921 1.820 1.913 132,931 1.8798 0.89%
2018-01-12 0 2.250 2.250 2.280 2.230 2.280 7,914 17,730 2.2403 1.896 1.896 1.921 1.879 1.921 9,393 1.8876 -1.75%
2018-01-11 0 2.290 2.250 2.290 2.250 2.290 48,000 108,160 2.2533 1.929 1.896 1.929 1.896 1.929 56,971 1.8985 0.00%
2018-01-10 0 2.290 2.250 2.300 2.290 2.300 16,000 36,780 2.2988 1.929 1.896 1.938 1.929 1.938 18,990 1.9368 -1.29%
2018-01-09 0 2.320 2.280 2.320 2.270 2.320 22,000 50,920 2.3145 1.955 1.921 1.955 1.913 1.955 26,112 1.9501 0.43%
2018-01-08 0 2.310 2.280 2.320 2.310 2.320 120,000 277,680 2.3140 1.946 1.921 1.955 1.946 1.955 142,427 1.9496 0.00%
2018-01-05 0 2.310 2.300 2.310 2.300 2.330 6,000 13,880 2.3133 1.946 1.938 1.946 1.938 1.963 7,121 1.9491 0.00%
2018-01-04 0 2.310 2.300 2.330 2.270 2.340 108,000 249,600 2.3111 1.946 1.938 1.963 1.913 1.972 128,184 1.9472 0.00%
2018-01-03 0 2.310 2.250 2.310 2.250 2.320 108,000 246,340 2.2809 1.946 1.896 1.946 1.896 1.955 128,184 1.9218 0.43%
2018-01-02 0 2.300 2.270 2.300 2.240 2.350 80,000 184,300 2.3038 1.938 1.913 1.938 1.887 1.980 94,951 1.9410 -1.29%
2017-12-29 0 2.330 2.290 2.330 2.290 2.400 386,000 907,100 2.3500 1.963 1.929 1.963 1.929 2.022 458,139 1.9800 -2.92%
2017-12-28 0 2.400 2.370 2.400 2.260 2.430 2,504,000 5,955,560 2.3784 2.022 1.997 2.022 1.904 2.047 2,971,967 2.0039 -0.41%
2017-12-27 0 2.410 2.390 2.410 2.340 2.420 1,834,000 4,375,340 2.3857 2.031 2.014 2.031 1.972 2.039 2,176,752 2.0100 0.42%
2017-12-22 0 2.400 2.400 2.420 2.360 2.400 220,000 525,440 2.3884 2.022 2.022 2.039 1.988 2.022 261,115 2.0123 0.42%
2017-12-21 0 2.390 2.370 2.420 2.330 2.400 792,000 1,867,000 2.3573 2.014 1.997 2.039 1.963 2.022 940,015 1.9861 1.70%
2017-12-20 0 2.350 2.340 2.350 2.310 2.350 58,000 135,880 2.3428 1.980 1.972 1.980 1.946 1.980 68,839 1.9739 1.73%
2017-12-19 0 2.310 2.310 2.360 2.290 2.390 220,000 510,980 2.3226 1.946 1.946 1.988 1.929 2.014 261,115 1.9569 -2.53%
2017-12-18 0 2.370 2.330 2.370 2.330 2.380 222,000 524,260 2.3615 1.997 1.963 1.997 1.963 2.005 263,489 1.9897 0.85%
2017-12-15 0 2.350 2.350 2.390 2.350 2.430 564,000 1,350,840 2.3951 1.980 1.980 2.014 1.980 2.047 669,405 2.0180 -2.08%
2017-12-14 0 2.400 2.400 2.430 2.390 2.440 320,000 773,520 2.4173 2.022 2.022 2.047 2.014 2.056 379,804 2.0366 0.00%
2017-12-13 0 2.400 2.390 2.420 2.330 2.430 976,000 2,340,120 2.3977 2.022 2.014 2.039 1.963 2.047 1,158,402 2.0201 1.27%
2017-12-12 0 2.370 2.350 2.390 2.330 2.400 750,000 1,786,040 2.3814 1.997 1.980 2.014 1.963 2.022 890,166 2.0064 2.16%
2017-12-11 0 2.320 2.320 2.350 2.280 2.410 1,224,000 2,867,480 2.3427 1.955 1.955 1.980 1.921 2.031 1,452,750 1.9738 1.75%
2017-12-08 0 2.280 2.280 2.300 2.250 2.280 292,000 661,620 2.2658 1.921 1.921 1.938 1.896 1.921 346,571 1.9090 1.33%
2017-12-07 0 2.250 2.250 2.270 2.250 2.250 88,000 198,000 2.2500 1.896 1.896 1.913 1.896 1.896 104,446 1.8957 0.00%
2017-12-06 0 2.250 2.250 2.270 2.220 2.250 62,000 138,000 2.2258 1.896 1.896 1.913 1.870 1.896 73,587 1.8753 0.00%
2017-12-05 0 2.250 2.220 2.260 2.240 2.250 62,000 139,460 2.2494 1.896 1.870 1.904 1.887 1.896 73,587 1.8952 0.45%
2017-12-04 0 2.240 2.230 2.250 2.240 2.240 204,000 456,960 2.2400 1.887 1.879 1.896 1.887 1.887 242,125 1.8873 -0.44%
2017-12-01 0 2.250 2.200 2.250 - - 0 0 - 1.896 1.854 1.896 - - 0 - 0.00%
2017-11-30 0 2.250 2.170 2.250 2.220 2.250 226,000 504,780 2.2335 1.896 1.828 1.896 1.870 1.896 268,237 1.8818 0.00%
2017-11-29 0 2.250 2.200 2.250 2.180 2.250 106,000 234,740 2.2145 1.896 1.854 1.896 1.837 1.896 125,810 1.8658 0.00%
2017-11-28 0 2.250 2.150 2.270 2.250 2.250 30,000 67,500 2.2500 1.896 1.811 1.913 1.896 1.896 35,607 1.8957 0.00%
2017-11-27 0 2.250 2.220 2.260 2.230 2.250 562,000 1,263,760 2.2487 1.896 1.870 1.904 1.879 1.896 667,031 1.8946 -0.44%
2017-11-24 0 2.260 2.200 2.260 - - 0 0 - 1.904 1.854 1.904 - - 0 - 0.00%
2017-11-23 0 2.260 2.190 2.260 2.160 2.260 40,000 88,120 2.2030 1.904 1.845 1.904 1.820 1.904 47,476 1.8561 0.44%
2017-11-22 0 2.250 2.230 2.280 2.230 2.280 252,000 567,080 2.2503 1.896 1.879 1.921 1.879 1.921 299,096 1.8960 0.45%
2017-11-21 0 2.240 2.240 2.290 2.240 2.290 10,000 22,600 2.2600 1.887 1.887 1.929 1.887 1.929 11,869 1.9041 -1.75%
2017-11-20 0 2.280 2.240 2.290 2.240 2.290 672,000 1,528,560 2.2746 1.921 1.887 1.929 1.887 1.929 797,588 1.9165 -0.87%
2017-11-17 0 2.300 2.250 2.300 2.210 2.300 492,000 1,122,000 2.2805 1.938 1.896 1.938 1.862 1.938 583,949 1.9214 4.55%
2017-11-16 0 2.200 2.190 2.290 2.190 2.200 24,000 52,700 2.1958 1.854 1.845 1.929 1.845 1.854 28,485 1.8501 -1.35%
2017-11-15 0 2.230 2.200 2.230 2.220 2.280 124,000 278,620 2.2469 1.879 1.854 1.879 1.870 1.921 147,174 1.8931 -0.89%
2017-11-14 0 2.250 2.220 2.250 2.150 2.250 650,000 1,426,420 2.1945 1.896 1.870 1.896 1.811 1.896 771,477 1.8489 -1.75%
2017-11-13 0 2.290 2.240 2.290 2.210 2.300 202,000 461,020 2.2823 1.929 1.887 1.929 1.862 1.938 239,751 1.9229 -0.43%
2017-11-10 0 2.300 2.250 2.300 2.230 2.300 324,000 731,440 2.2575 1.938 1.896 1.938 1.879 1.938 384,552 1.9021 1.77%
2017-11-09 0 2.260 2.260 2.280 2.200 2.280 136,000 309,140 2.2731 1.904 1.904 1.921 1.854 1.921 161,417 1.9152 -1.74%
2017-11-08 0 2.300 2.280 2.310 2.240 2.300 484,000 1,110,580 2.2946 1.938 1.921 1.946 1.887 1.938 574,454 1.9333 3.60%
2017-11-07 0 2.220 2.220 2.250 2.200 2.220 142,000 313,900 2.2106 1.870 1.870 1.896 1.854 1.870 168,538 1.8625 4.72%
2017-11-06 0 2.120 2.120 2.180 1.940 2.170 316,000 681,040 2.1552 1.786 1.786 1.837 1.635 1.828 375,056 1.8158 -0.93%
2017-11-03 0 2.140 2.130 2.170 - - 0 0 - 1.803 1.795 1.828 - - 0 - 0.00%
2017-11-02 0 2.140 2.120 2.170 2.110 2.210 222,000 481,700 2.1698 1.803 1.786 1.828 1.778 1.862 263,489 1.8282 -0.93%
2017-11-01 0 2.160 2.130 2.160 2.160 2.170 184,000 398,040 2.1633 1.820 1.795 1.820 1.820 1.828 218,387 1.8226 1.41%
2017-10-31 0 2.130 2.130 2.170 2.100 2.170 118,000 252,820 2.1425 1.795 1.795 1.828 1.769 1.828 140,053 1.8052 -1.39%
2017-10-30 0 2.160 2.160 2.210 2.150 2.210 108,000 238,040 2.2041 1.820 1.820 1.862 1.811 1.862 128,184 1.8570 0.93%
2017-10-27 0 2.140 2.130 2.180 2.120 2.170 44,000 95,120 2.1618 1.803 1.795 1.837 1.786 1.828 52,223 1.8214 -0.93%
2017-10-26 0 2.160 2.160 2.170 2.110 2.160 26,000 55,960 2.1523 1.820 1.820 1.828 1.778 1.820 30,859 1.8134 0.47%
2017-10-25 0 2.150 2.150 2.180 2.150 2.180 112,000 243,180 2.1713 1.811 1.811 1.837 1.811 1.837 132,931 1.8294 -0.46%
2017-10-24 0 2.160 2.130 2.160 2.140 2.180 1,032,000 2,218,920 2.1501 1.820 1.795 1.820 1.803 1.837 1,224,868 1.8116 -0.92%
2017-10-23 0 2.180 2.160 2.200 2.150 2.200 370,000 801,820 2.1671 1.837 1.820 1.854 1.811 1.854 439,148 1.8259 -0.91%
2017-10-20 0 2.200 2.140 2.200 2.150 2.220 416,000 904,060 2.1732 1.854 1.803 1.854 1.811 1.870 493,745 1.8310 0.92%
2017-10-19 0 2.180 2.120 2.190 2.170 2.180 40,000 87,000 2.1750 1.837 1.786 1.845 1.828 1.837 47,476 1.8325 -0.46%
2017-10-18 0 2.190 2.150 2.190 2.140 2.190 196,000 427,340 2.1803 1.845 1.811 1.845 1.803 1.845 232,630 1.8370 2.34%
2017-10-17 0 2.140 2.140 2.190 2.120 2.180 100,000 217,020 2.1702 1.803 1.803 1.845 1.786 1.837 118,689 1.8285 -0.47%
2017-10-16 0 2.150 2.110 2.150 2.110 2.170 78,000 166,660 2.1367 1.811 1.778 1.811 1.778 1.828 92,577 1.8002 -0.46%
2017-10-13 0 2.160 2.160 2.170 2.120 2.170 16,000 34,420 2.1513 1.820 1.820 1.828 1.786 1.828 18,990 1.8125 0.47%
2017-10-12 0 2.150 2.150 2.170 2.150 2.170 44,000 94,800 2.1545 1.811 1.811 1.828 1.811 1.828 52,223 1.8153 -0.92%
2017-10-11 0 2.170 2.150 2.170 2.100 2.180 194,000 415,920 2.1439 1.828 1.811 1.828 1.769 1.837 230,256 1.8063 -1.36%
2017-10-10 0 2.200 2.160 2.200 2.160 2.200 392,000 861,340 2.1973 1.854 1.820 1.854 1.820 1.854 465,260 1.8513 0.92%
2017-10-09 0 2.180 2.180 2.190 2.150 2.200 614,000 1,324,380 2.1570 1.837 1.837 1.845 1.811 1.854 728,749 1.8173 -0.91%
2017-10-06 0 2.200 2.180 2.200 2.100 2.200 196,000 428,320 2.1853 1.854 1.837 1.854 1.769 1.854 232,630 1.8412 -0.45%
2017-10-04 0 2.210 2.160 2.210 2.180 2.210 62,000 135,820 2.1906 1.862 1.820 1.862 1.837 1.862 73,587 1.8457 0.45%
2017-10-03 0 2.200 2.150 2.210 2.160 2.200 408,000 895,600 2.1951 1.854 1.811 1.862 1.820 1.854 484,250 1.8495 -0.45%
2017-09-29 0 2.210 2.150 2.220 2.190 2.210 60,000 132,000 2.2000 1.862 1.811 1.870 1.845 1.862 71,213 1.8536 -0.90%
2017-09-28 0 2.230 2.170 2.250 2.200 2.250 100,000 222,200 2.2220 1.879 1.828 1.896 1.854 1.896 118,689 1.8721 0.00%
2017-09-27 0 2.230 2.180 2.250 2.130 2.230 284,000 629,520 2.2166 1.879 1.837 1.896 1.795 1.879 337,076 1.8676 0.00%
2017-09-26 0 2.230 2.200 2.240 2.200 2.230 126,000 279,780 2.2205 1.879 1.854 1.887 1.854 1.879 149,548 1.8708 0.00%
2017-09-25 0 2.230 2.180 2.240 2.160 2.230 600,000 1,316,700 2.1945 1.879 1.837 1.887 1.820 1.879 712,133 1.8490 1.36%
2017-09-22 0 2.200 2.200 2.210 2.170 2.200 216,000 470,360 2.1776 1.854 1.854 1.862 1.828 1.854 256,368 1.8347 -1.35%
2017-09-21 0 2.230 2.170 2.250 2.180 2.230 4,000 8,820 2.2050 1.879 1.828 1.896 1.837 1.879 4,748 1.8578 -0.45%
2017-09-20 0 2.240 2.210 2.240 2.160 2.250 534,000 1,195,200 2.2382 1.887 1.862 1.887 1.820 1.896 633,798 1.8858 1.82%
2017-09-19 0 2.200 2.200 2.230 2.140 2.210 1,176,000 2,530,140 2.1515 1.854 1.854 1.879 1.803 1.862 1,395,780 1.8127 2.33%
2017-09-18 0 2.150 2.150 2.200 2.150 2.200 246,000 539,100 2.1915 1.811 1.811 1.854 1.811 1.854 291,974 1.8464 -2.27%
2017-09-15 0 2.200 2.160 2.200 2.140 2.200 221,000 481,270 2.1777 1.854 1.820 1.854 1.803 1.854 262,302 1.8348 0.92%
2017-09-14 0 2.180 2.120 2.200 2.120 2.180 286,000 617,760 2.1600 1.837 1.786 1.854 1.786 1.837 339,450 1.8199 2.83%
2017-09-13 0 2.150 2.140 2.150 2.150 2.170 130,000 279,700 2.1515 1.786 1.778 1.786 1.786 1.803 156,479 1.7875 -2.27%
2017-09-12 0 2.200 2.130 2.210 2.120 2.210 186,000 408,620 2.1969 1.828 1.770 1.836 1.761 1.836 223,885 1.8251 1.85%
2017-09-11 0 2.160 2.160 2.200 2.120 2.160 12,000 25,840 2.1533 1.794 1.794 1.828 1.761 1.794 14,444 1.7890 0.47%
2017-09-08 0 2.150 2.140 2.200 2.150 2.150 200,000 430,000 2.1500 1.786 1.778 1.828 1.786 1.786 240,737 1.7862 0.00%
2017-09-07 0 2.150 2.150 2.200 2.130 2.190 420,000 904,620 2.1539 1.786 1.786 1.828 1.770 1.819 505,547 1.7894 0.94%
2017-09-06 0 2.130 2.130 2.190 2.120 2.200 518,000 1,118,240 2.1588 1.770 1.770 1.819 1.761 1.828 623,508 1.7935 -1.39%
2017-09-05 0 2.160 2.150 2.180 2.120 2.170 348,000 746,860 2.1461 1.794 1.786 1.811 1.761 1.803 418,882 1.7830 1.89%
2017-09-04 0 2.120 2.120 2.170 2.110 2.180 320,000 688,180 2.1506 1.761 1.761 1.803 1.753 1.811 385,179 1.7867 0.00%
2017-09-01 0 2.120 2.120 2.180 2.090 2.130 210,000 447,060 2.1289 1.761 1.761 1.811 1.736 1.770 252,773 1.7686 -1.85%
2017-08-31 0 2.160 2.120 2.180 2.110 2.160 210,000 445,800 2.1229 1.794 1.761 1.811 1.753 1.794 252,773 1.7636 1.89%
2017-08-30 0 2.120 2.080 2.140 2.050 2.200 510,000 1,101,780 2.1604 1.761 1.728 1.778 1.703 1.828 613,878 1.7948 -2.75%
2017-08-29 0 2.180 2.150 2.180 2.130 2.180 102,000 218,020 2.1375 1.811 1.786 1.811 1.770 1.811 122,776 1.7758 2.35%
2017-08-28 0 2.130 2.120 2.190 2.130 2.130 14,000 29,820 2.1300 1.770 1.761 1.819 1.770 1.770 16,852 1.7696 0.47%
2017-08-25 0 2.120 2.110 2.120 2.080 2.190 186,000 398,500 2.1425 1.761 1.753 1.761 1.728 1.819 223,885 1.7799 0.47%
2017-08-24 0 2.110 2.100 2.140 2.000 2.200 150,000 324,940 2.1663 1.753 1.745 1.778 1.662 1.828 180,552 1.7997 0.00%
2017-08-22 0 2.110 2.100 2.110 2.100 2.120 230,000 485,420 2.1105 1.753 1.745 1.753 1.745 1.761 276,847 1.7534 0.00%
2017-08-21 0 2.110 2.110 2.150 2.110 2.180 70,000 148,820 2.1260 1.753 1.753 1.786 1.753 1.811 84,258 1.7662 -3.21%
2017-08-18 0 2.180 2.180 2.220 2.170 2.250 540,000 1,182,900 2.1906 1.811 1.811 1.844 1.803 1.869 649,989 1.8199 0.00%
2017-08-17 0 2.180 2.130 2.180 2.100 2.180 1,644,000 3,494,740 2.1258 1.811 1.770 1.811 1.745 1.811 1,978,855 1.7660 3.32%
2017-08-16 0 2.110 2.110 2.130 2.050 2.150 676,000 1,409,240 2.0847 1.753 1.753 1.770 1.703 1.786 813,690 1.7319 1.93%
2017-08-15 0 2.070 2.030 2.130 2.040 2.070 116,000 238,160 2.0531 1.720 1.686 1.770 1.695 1.720 139,627 1.7057 1.97%
2017-08-14 0 2.030 2.030 2.100 2.000 2.070 212,000 427,920 2.0185 1.686 1.686 1.745 1.662 1.720 255,181 1.6769 -0.49%
2017-08-11 0 2.040 2.040 2.090 1.990 2.040 318,000 638,420 2.0076 1.695 1.695 1.736 1.653 1.695 382,771 1.6679 -0.49%
2017-08-10 0 2.050 2.030 2.090 1.930 2.050 114,000 229,000 2.0088 1.703 1.686 1.736 1.603 1.703 137,220 1.6689 0.00%
2017-08-09 0 2.050 2.000 2.050 2.050 2.050 36,000 73,800 2.0500 1.703 1.662 1.703 1.703 1.703 43,333 1.7031 -1.91%
2017-08-08 0 2.090 2.050 2.090 - - 0 0 - 1.736 1.703 1.736 - - 0 - 0.00%
2017-08-07 0 2.090 2.000 2.090 - - 0 0 - 1.736 1.662 1.736 - - 0 - 0.00%
2017-08-04 0 2.090 1.950 2.100 1.930 1.930 2,000 3,860 1.9300 1.736 1.620 1.745 1.603 1.603 2,407 1.6034 0.00%
2017-08-03 0 2.090 1.940 2.090 2.090 2.100 28,000 58,760 2.0986 1.736 1.612 1.736 1.736 1.745 33,703 1.7435 1.46%
2017-08-02 0 2.060 1.960 2.080 - - 0 0 - 1.711 1.628 1.728 - - 0 - 0.00%
2017-08-01 0 2.060 1.970 2.060 2.050 2.060 78,000 160,540 2.0582 1.711 1.637 1.711 1.703 1.711 93,887 1.7099 -0.48%
2017-07-31 0 2.070 1.930 2.100 - - 0 0 - 1.720 1.603 1.745 - - 0 - 0.00%
2017-07-28 0 2.070 1.930 2.070 - - 0 0 - 1.720 1.603 1.720 - - 0 - -0.48%
2017-07-27 0 2.080 2.080 2.090 2.070 2.070 36,000 74,520 2.0700 1.728 1.728 1.736 1.720 1.720 43,333 1.7197 0.48%
2017-07-26 0 2.070 2.070 2.080 2.070 2.080 1,074,000 2,228,180 2.0747 1.720 1.720 1.728 1.720 1.728 1,292,756 1.7236 -0.48%
2017-07-25 0 2.080 1.950 2.100 2.080 2.080 40,000 83,200 2.0800 1.728 1.620 1.745 1.728 1.728 48,147 1.7280 0.48%
2017-07-24 0 2.070 2.060 2.090 2.060 2.070 78,000 161,280 2.0677 1.720 1.711 1.736 1.711 1.720 93,887 1.7178 0.98%
2017-07-21 0 2.050 2.050 2.060 - - 0 0 - 1.703 1.703 1.711 - - 0 - 0.00%
2017-07-20 0 2.050 2.050 2.070 2.050 2.050 184,000 377,200 2.0500 1.703 1.703 1.720 1.703 1.703 221,478 1.7031 -0.49%
2017-07-19 0 2.060 1.950 2.070 2.000 2.060 10,000 20,360 2.0360 1.711 1.620 1.720 1.662 1.711 12,037 1.6915 -0.48%
2017-07-18 0 2.070 2.020 2.080 - - 0 0 - 1.720 1.678 1.728 - - 0 - 0.00%
2017-07-17 0 2.070 1.940 2.090 - - 0 0 - 1.720 1.612 1.736 - - 0 - 0.00%
2017-07-14 0 2.070 1.940 2.090 - - 0 0 - 1.720 1.612 1.736 - - 0 - 0.00%
2017-07-13 0 2.070 2.070 2.080 2.070 2.070 18,000 37,260 2.0700 1.720 1.720 1.728 1.720 1.720 21,666 1.7197 -0.48%
2017-07-12 0 2.080 2.010 2.090 2.080 2.080 62,000 128,960 2.0800 1.728 1.670 1.736 1.728 1.728 74,628 1.7280 0.48%
2017-07-11 0 2.070 2.020 2.070 1.930 2.080 176,000 359,740 2.0440 1.720 1.678 1.720 1.603 1.728 211,848 1.6981 0.98%
2017-07-10 0 2.050 1.930 2.060 - - 0 0 - 1.703 1.603 1.711 - - 0 - 0.00%
2017-07-07 0 2.050 1.930 2.050 - - 0 0 - 1.703 1.603 1.703 - - 0 - -0.49%
2017-07-06 0 2.060 1.940 2.060 - - 0 0 - 1.711 1.612 1.711 - - 0 - 0.00%
2017-07-05 0 2.060 2.010 2.060 2.010 2.060 194,000 399,540 2.0595 1.711 1.670 1.711 1.670 1.711 233,515 1.7110 0.00%
2017-07-04 0 2.060 1.980 2.060 - - 0 0 - 1.711 1.645 1.711 - - 0 - -0.48%
2017-07-03 0 2.070 2.020 2.080 2.070 2.070 14,000 28,980 2.0700 1.720 1.678 1.728 1.720 1.720 16,852 1.7197 0.00%
2017-06-30 0 2.070 2.020 2.070 2.060 2.080 48,000 99,520 2.0733 1.720 1.678 1.720 1.711 1.728 57,777 1.7225 3.50%
2017-06-29 0 2.000 1.940 2.000 2.000 2.080 32,000 64,600 2.0188 1.662 1.612 1.662 1.662 1.728 38,518 1.6771 -0.50%
2017-06-28 0 2.010 2.010 2.050 2.010 2.060 534,000 1,097,140 2.0546 1.670 1.670 1.703 1.670 1.711 642,767 1.7069 -2.43%
2017-06-27 0 2.060 1.930 2.060 - - 0 0 - 1.711 1.603 1.711 - - 0 - 0.00%
2017-06-26 0 2.060 1.930 2.060 - - 0 0 - 1.711 1.603 1.711 - - 0 - 0.00%
2017-06-23 0 2.060 1.930 2.090 - - 0 0 - 1.711 1.603 1.736 - - 0 - 0.00%
2017-06-22 0 2.060 1.930 2.120 - - 0 0 - 1.711 1.603 1.761 - - 0 - 0.00%
2017-06-21 0 2.060 1.940 2.060 2.030 2.060 78,000 159,660 2.0469 1.711 1.612 1.711 1.686 1.711 93,887 1.7005 0.49%
2017-06-20 0 2.050 1.930 2.050 2.020 2.050 490,000 1,000,160 2.0411 1.703 1.603 1.703 1.678 1.703 589,805 1.6957 0.99%
2017-06-19 0 2.030 1.930 2.030 - - 0 0 - 1.686 1.603 1.686 - - 0 - 0.00%
2017-06-16 0 2.030 1.930 2.030 - - 0 0 - 1.686 1.603 1.686 - - 0 - 0.00%
2017-06-15 0 2.030 1.930 2.030 - - 0 0 - 1.686 1.603 1.686 - - 0 - 0.00%
2017-06-14 0 2.030 1.930 2.030 - - 0 0 - 1.686 1.603 1.686 - - 0 - 0.00%
2017-06-13 0 2.030 1.930 2.030 - - 0 0 - 1.686 1.603 1.686 - - 0 - -0.98%
2017-06-12 0 2.050 1.930 2.050 - - 0 0 - 1.703 1.603 1.703 - - 0 - 0.00%
2017-06-09 0 2.050 1.930 2.100 - - 0 0 - 1.703 1.603 1.745 - - 0 - 0.00%
2017-06-08 0 2.050 2.000 2.050 1.930 2.050 20,000 40,520 2.0260 1.703 1.662 1.703 1.603 1.703 24,074 1.6832 0.00%
2017-06-07 0 2.050 1.920 2.080 - - 0 0 - 1.703 1.595 1.728 - - 0 - 0.00%
2017-06-06 0 2.050 1.920 2.080 - - 0 0 - 1.703 1.595 1.728 - - 0 - 0.00%
2017-06-05 0 2.050 1.980 2.090 2.050 2.050 2,000 4,100 2.0500 1.703 1.645 1.736 1.703 1.703 2,407 1.7031 -0.24%
2017-06-02 0 2.055 1.980 2.090 - - 1,194 2,328 1.9497 1.707 1.645 1.736 - - 1,437 1.6198 0.00%
2017-06-01 0 2.055 1.980 2.080 - - 0 0 - 1.707 1.645 1.728 - - 0 - 0.00%
2017-05-31 0 2.090 2.030 2.090 - - 0 0 - 1.707 1.658 1.707 - - 0 - 0.00%
2017-05-29 0 2.090 2.020 2.090 - - 0 0 - 1.707 1.650 1.707 - - 0 - 0.00%
2017-05-26 0 2.090 2.020 2.100 - - 0 0 - 1.707 1.650 1.715 - - 0 - 0.00%
2017-05-25 0 2.090 2.000 2.160 2.070 2.130 92,000 193,560 2.1039 1.707 1.634 1.764 1.691 1.740 112,625 1.7186 0.97%
2017-05-24 0 2.070 2.010 2.070 2.000 2.090 222,000 448,720 2.0213 1.691 1.642 1.691 1.634 1.707 271,769 1.6511 2.48%
2017-05-23 0 2.020 2.020 2.080 2.010 2.100 54,000 112,640 2.0859 1.650 1.650 1.699 1.642 1.715 66,106 1.7039 1.00%
2017-05-22 0 2.000 1.990 2.100 2.000 2.000 220,000 440,000 2.0000 1.634 1.626 1.715 1.634 1.634 269,320 1.6337 0.00%
2017-05-19 0 2.000 2.000 2.100 2.000 2.010 36,000 72,200 2.0056 1.634 1.634 1.715 1.634 1.642 44,071 1.6383 1.52%
2017-05-18 0 1.970 1.970 2.070 1.950 2.000 22,000 43,600 1.9818 1.609 1.609 1.691 1.593 1.634 26,932 1.6189 -3.90%
2017-05-17 0 2.050 1.980 2.080 2.050 2.050 112,000 229,600 2.0500 1.675 1.617 1.699 1.675 1.675 137,109 1.6746 1.49%
2017-05-16 0 2.020 2.020 2.080 1.980 1.990 772,000 1,528,580 1.9800 1.650 1.650 1.699 1.617 1.626 945,070 1.6174 1.00%
2017-05-15 0 2.000 1.960 2.080 2.000 2.000 44,000 88,000 2.0000 1.634 1.601 1.699 1.634 1.634 53,864 1.6337 -0.99%
2017-05-12 0 2.020 2.020 2.070 2.020 2.030 58,000 117,580 2.0272 1.650 1.650 1.691 1.650 1.658 71,003 1.6560 -2.42%
2017-05-11 0 2.070 2.000 2.070 2.070 2.070 30,000 62,100 2.0700 1.691 1.634 1.691 1.691 1.691 36,726 1.6909 -0.48%
2017-05-10 0 2.080 1.980 2.080 2.080 2.080 24,000 49,920 2.0800 1.699 1.617 1.699 1.699 1.699 29,380 1.6991 5.05%
2017-05-09 0 1.980 1.980 2.080 - - 0 0 - 1.617 1.617 1.699 - - 0 - 0.00%
2017-05-08 0 1.980 1.950 2.060 - - 0 0 - 1.617 1.593 1.683 - - 0 - 0.00%
2017-05-05 0 1.980 1.980 2.050 1.980 1.980 30,000 59,400 1.9800 1.617 1.617 1.675 1.617 1.617 36,726 1.6174 0.00%
2017-05-04 0 1.980 1.950 2.080 - - 0 0 - 1.617 1.593 1.699 - - 0 - 0.00%
2017-05-02 0 1.980 1.980 2.050 - - 0 0 - 1.617 1.617 1.675 - - 0 - 0.51%
2017-04-28 0 1.970 1.940 2.080 1.970 1.970 10,000 19,700 1.9700 1.609 1.585 1.699 1.609 1.609 12,242 1.6092 -1.01%
2017-04-27 0 1.990 1.990 2.030 1.990 2.030 132,000 267,640 2.0276 1.626 1.626 1.658 1.626 1.658 161,592 1.6563 -1.97%
2017-04-26 0 2.030 1.990 2.030 2.040 2.040 86,000 175,440 2.0400 1.658 1.626 1.658 1.666 1.666 105,280 1.6664 0.00%
2017-04-25 0 2.030 2.000 2.030 1.980 2.030 260,000 521,560 2.0060 1.658 1.634 1.658 1.617 1.658 318,288 1.6386 0.50%
2017-04-24 0 2.020 2.000 2.070 - - 0 0 - 1.650 1.634 1.691 - - 0 - 0.00%
2017-04-21 0 2.020 1.990 2.070 2.020 2.020 2,000 4,040 2.0200 1.650 1.626 1.691 1.650 1.650 2,448 1.6501 0.00%
2017-04-20 0 2.020 2.020 2.070 1.970 1.970 16,000 31,520 1.9700 1.650 1.650 1.691 1.609 1.609 19,587 1.6092 0.50%
2017-04-19 0 2.010 1.970 2.010 2.010 2.010 4,000 8,040 2.0100 1.642 1.609 1.642 1.642 1.642 4,897 1.6419 0.00%
2017-04-18 0 2.010 2.010 2.070 1.960 1.960 6,000 11,760 1.9600 1.642 1.642 1.691 1.601 1.601 7,345 1.6011 -2.43%
2017-04-13 0 2.060 2.060 2.070 2.050 2.070 146,000 300,660 2.0593 1.683 1.683 1.691 1.675 1.691 178,731 1.6822 1.48%
2017-04-12 0 2.030 2.030 2.080 - - 0 0 - 1.658 1.658 1.699 - - 0 - 0.00%
2017-04-11 0 2.030 2.020 2.060 1.950 2.030 146,000 293,180 2.0081 1.658 1.650 1.683 1.593 1.658 178,731 1.6403 -0.98%
2017-04-10 0 2.050 2.010 2.060 2.000 2.050 46,000 93,080 2.0235 1.675 1.642 1.683 1.634 1.675 56,312 1.6529 0.99%
2017-04-07 0 2.030 2.020 2.080 - - 0 0 - 1.658 1.650 1.699 - - 0 - 0.00%
2017-04-06 0 2.030 2.010 2.090 1.980 2.090 522,000 1,078,600 2.0663 1.658 1.642 1.707 1.617 1.707 639,024 1.6879 1.50%
2017-04-05 0 2.000 2.000 2.080 2.000 2.050 12,000 24,400 2.0333 1.634 1.634 1.699 1.634 1.675 14,690 1.6610 0.00%
2017-04-03 0 2.000 2.000 2.090 1.950 1.990 4,000 7,880 1.9700 1.634 1.634 1.707 1.593 1.626 4,897 1.6092 -2.91%
2017-03-31 0 2.060 2.030 2.090 2.060 2.090 80,000 165,700 2.0713 1.683 1.658 1.707 1.683 1.707 97,935 1.6919 1.48%
2017-03-30 0 2.030 2.030 2.070 2.030 2.080 134,000 278,160 2.0758 1.658 1.658 1.691 1.658 1.699 164,041 1.6957 1.00%
2017-03-29 0 2.010 2.010 2.080 1.950 2.080 206,000 424,360 2.0600 1.642 1.642 1.699 1.593 1.699 252,182 1.6828 0.50%
2017-03-28 0 2.000 2.000 2.070 1.980 2.090 336,000 682,480 2.0312 1.634 1.634 1.691 1.617 1.707 411,326 1.6592 -0.99%
2017-03-27 0 2.020 2.010 2.090 2.010 2.090 328,000 672,720 2.0510 1.650 1.642 1.707 1.642 1.707 401,532 1.6754 -3.35%
2017-03-24 0 2.090 2.060 2.100 2.070 2.090 2,900,000 6,018,400 2.0753 1.707 1.683 1.715 1.691 1.707 3,550,133 1.6953 0.00%
2017-03-23 0 2.090 2.070 2.100 2.090 2.090 72,000 150,480 2.0900 1.707 1.691 1.715 1.707 1.707 88,141 1.7073 0.00%
2017-03-22 0 2.090 2.030 2.100 2.070 2.100 72,000 150,520 2.0906 1.707 1.658 1.715 1.691 1.715 88,141 1.7077 0.00%
2017-03-21 0 2.090 2.070 2.100 - - 0 0 - 1.707 1.691 1.715 - - 0 - 0.00%
2017-03-20 0 2.090 2.060 2.090 2.050 2.090 40,000 82,180 2.0545 1.707 1.683 1.707 1.675 1.707 48,967 1.6783 0.97%
2017-03-17 0 2.070 2.060 2.100 2.070 2.090 110,000 229,740 2.0885 1.691 1.683 1.715 1.691 1.707 134,660 1.7061 0.49%
2017-03-16 0 2.060 2.060 2.090 2.060 2.090 186,000 388,220 2.0872 1.683 1.683 1.707 1.683 1.707 227,698 1.7050 -1.44%
2017-03-15 0 2.090 2.060 2.100 2.060 2.110 136,000 282,260 2.0754 1.707 1.683 1.715 1.683 1.724 166,489 1.6954 -0.95%
2017-03-14 0 2.110 2.110 2.140 2.100 2.150 336,000 713,180 2.1226 1.724 1.724 1.748 1.715 1.756 411,326 1.7339 -1.86%
2017-03-13 0 2.150 2.130 2.150 2.130 2.170 2,416,000 5,192,440 2.1492 1.756 1.740 1.756 1.740 1.773 2,957,628 1.7556 -0.92%
2017-03-10 0 2.170 2.140 2.170 2.140 2.180 1,694,000 3,677,280 2.1708 1.773 1.748 1.773 1.748 1.781 2,073,768 1.7732 0.93%
2017-03-09 0 2.150 2.140 2.150 2.140 2.180 800,000 1,724,500 2.1556 1.756 1.748 1.756 1.748 1.781 979,347 1.7609 0.47%
2017-03-08 0 2.140 2.140 2.170 2.140 2.210 220,000 483,680 2.1985 1.748 1.748 1.773 1.748 1.805 269,320 1.7959 0.00%
2017-03-07 0 2.140 2.130 2.180 2.090 2.230 1,552,000 3,384,320 2.1806 1.748 1.740 1.781 1.707 1.822 1,899,933 1.7813 3.88%
2017-03-06 0 2.060 2.050 2.100 2.060 2.120 482,000 995,560 2.0655 1.683 1.675 1.715 1.683 1.732 590,057 1.6872 -0.48%
2017-03-03 0 2.070 2.060 2.070 2.020 2.090 868,000 1,793,300 2.0660 1.691 1.683 1.691 1.650 1.707 1,062,592 1.6877 0.00%
2017-03-02 0 2.070 2.050 2.070 2.050 2.100 954,000 1,973,800 2.0690 1.691 1.675 1.691 1.675 1.715 1,167,871 1.6901 -4.17%
2017-03-01 0 2.160 2.110 2.160 2.140 2.230 996,000 2,199,440 2.2083 1.764 1.724 1.764 1.748 1.822 1,219,287 1.8039 -0.46%
2017-02-28 0 2.170 2.120 2.170 2.040 2.170 2,402,000 5,042,380 2.0992 1.773 1.732 1.773 1.666 1.773 2,940,490 1.7148 5.34%
2017-02-27 0 2.060 2.000 2.070 2.000 2.060 3,548,000 7,238,580 2.0402 1.683 1.634 1.691 1.634 1.683 4,343,404 1.6666 1.48%
2017-02-24 0 2.030 2.000 2.030 1.980 2.060 2,850,000 5,676,000 1.9916 1.658 1.634 1.658 1.617 1.683 3,488,924 1.6269 1.50%
2017-02-23 0 2.000 1.960 2.000 - - 0 0 - 1.634 1.601 1.634 - - 0 - 0.00%
2017-02-22 0 2.000 1.950 2.000 2.000 2.000 66,000 132,000 2.0000 1.634 1.593 1.634 1.634 1.634 80,796 1.6337 0.50%
2017-02-21 0 1.990 1.950 1.990 1.970 1.990 860,000 1,710,560 1.9890 1.626 1.593 1.626 1.609 1.626 1,052,798 1.6248 0.51%
2017-02-20 0 1.980 1.960 2.000 1.950 1.980 176,000 345,220 1.9615 1.617 1.601 1.634 1.593 1.617 215,456 1.6023 0.00%
2017-02-17 0 1.980 1.940 1.980 1.980 1.990 32,000 63,480 1.9838 1.617 1.585 1.617 1.617 1.626 39,174 1.6205 0.51%
2017-02-16 0 1.970 1.940 1.980 1.970 1.970 10,000 19,700 1.9700 1.609 1.585 1.617 1.609 1.609 12,242 1.6092 -0.51%
2017-02-15 0 1.980 1.950 1.980 1.970 1.990 92,000 182,780 1.9867 1.617 1.593 1.617 1.609 1.626 112,625 1.6229 1.54%
2017-02-14 0 1.950 1.930 1.950 1.950 1.970 1,536,000 3,025,400 1.9697 1.593 1.577 1.593 1.593 1.609 1,880,346 1.6090 1.04%
2017-02-13 0 1.930 1.920 1.970 1.880 1.970 4,668,000 9,095,920 1.9486 1.577 1.568 1.609 1.536 1.609 5,714,490 1.5917 0.00%
2017-02-10 0 1.930 1.900 1.930 1.880 1.940 174,000 331,160 1.9032 1.577 1.552 1.577 1.536 1.585 213,008 1.5547 -3.02%
2017-02-09 0 1.990 1.930 1.990 1.980 2.000 1,208,000 2,413,840 1.9982 1.626 1.577 1.626 1.617 1.634 1,478,814 1.6323 0.00%
2017-02-08 0 1.990 1.960 1.990 1.880 2.020 4,060,000 7,963,840 1.9615 1.626 1.601 1.626 1.536 1.650 4,970,187 1.6023 1.53%
2017-02-07 0 1.960 1.870 1.960 1.940 1.960 3,608,000 7,051,680 1.9545 1.601 1.528 1.601 1.585 1.601 4,416,856 1.5965 -0.51%
2017-02-06 0 1.970 1.890 1.960 1.860 1.970 2,562,000 4,941,920 1.9289 1.609 1.544 1.601 1.519 1.609 3,136,359 1.5757 0.00%
2017-02-03 0 1.970 1.860 1.970 1.970 2.000 1,682,000 3,315,300 1.9710 1.609 1.519 1.609 1.609 1.634 2,059,077 1.6101 -1.01%
2017-02-02 0 1.990 1.880 2.080 1.930 1.990 1,976,000 3,850,360 1.9486 1.626 1.536 1.699 1.577 1.626 2,418,987 1.5917 2.05%
2017-02-01 0 1.950 1.860 1.950 1.930 1.960 1,003,068 1,955,013 1.9490 1.593 1.519 1.593 1.577 1.601 1,227,940 1.5921 1.04%
2017-01-27 0 1.930 1.830 1.930 1.940 1.940 120,000 232,800 1.9400 1.577 1.495 1.577 1.585 1.585 146,902 1.5847 0.00%
2017-01-26 0 1.930 1.860 1.940 1.910 1.950 900,000 1,737,000 1.9300 1.577 1.519 1.585 1.560 1.593 1,101,766 1.5766 1.05%
2017-01-25 0 1.910 1.880 1.910 1.890 1.960 1,062,000 2,054,980 1.9350 1.560 1.536 1.560 1.544 1.601 1,300,083 1.5807 2.69%
2017-01-24 0 1.860 1.850 1.900 1.860 1.890 62,000 116,500 1.8790 1.519 1.511 1.552 1.519 1.544 75,899 1.5349 -1.06%
2017-01-23 0 1.880 1.880 1.900 1.880 1.900 76,000 143,520 1.8884 1.536 1.536 1.552 1.536 1.552 93,038 1.5426 0.00%
2017-01-20 0 1.880 1.880 1.910 1.880 1.880 50,000 94,000 1.8800 1.536 1.536 1.560 1.536 1.536 61,209 1.5357 0.00%
2017-01-19 0 1.880 1.880 1.900 1.880 1.890 74,000 139,220 1.8814 1.536 1.536 1.552 1.536 1.544 90,590 1.5368 0.00%
2017-01-18 0 1.880 1.880 1.900 1.880 1.900 42,000 79,300 1.8881 1.536 1.536 1.552 1.536 1.552 51,416 1.5423 -0.53%
2017-01-17 0 1.890 1.890 1.900 1.880 1.940 68,000 128,780 1.8938 1.544 1.544 1.552 1.536 1.585 83,245 1.5470 0.53%
2017-01-16 0 1.880 1.880 1.940 1.880 1.920 42,000 79,780 1.8995 1.536 1.536 1.585 1.536 1.568 51,416 1.5517 0.00%
2017-01-13 0 1.880 1.870 1.920 1.880 1.890 60,000 113,300 1.8883 1.536 1.528 1.568 1.536 1.544 73,451 1.5425 -1.05%
2017-01-12 0 1.900 1.860 1.900 1.860 1.930 2,122,000 4,046,320 1.9068 1.552 1.519 1.552 1.519 1.577 2,597,718 1.5576 -0.52%
2017-01-11 0 1.910 1.870 1.920 1.900 1.910 334,000 635,740 1.9034 1.560 1.528 1.568 1.552 1.560 408,877 1.5548 -0.52%
2017-01-10 0 1.920 1.870 1.930 1.860 1.930 380,000 722,580 1.9015 1.568 1.528 1.577 1.519 1.577 465,190 1.5533 -0.52%
2017-01-09 0 1.930 1.870 1.960 1.830 1.930 378,000 712,260 1.8843 1.577 1.528 1.601 1.495 1.577 462,742 1.5392 1.05%
2017-01-06 0 1.910 1.910 1.950 1.910 2.040 546,000 1,083,980 1.9853 1.560 1.560 1.593 1.560 1.666 668,404 1.6217 -2.55%
2017-01-05 0 1.960 1.970 1.980 1.960 2.100 796,000 1,627,280 2.0443 1.601 1.609 1.617 1.601 1.715 974,450 1.6699 -3.45%
2017-01-04 0 2.030 1.970 2.030 2.010 2.030 320,000 646,440 2.0201 1.658 1.609 1.658 1.642 1.658 391,739 1.6502 0.00%
2017-01-03 0 2.030 2.000 2.040 1.990 2.370 1,234,000 2,533,520 2.0531 1.658 1.634 1.666 1.626 1.936 1,510,643 1.6771 -15.77%
2016-12-30 0 2.410 2.300 2.400 1.930 2.450 3,466,000 7,001,420 2.0200 1.969 1.879 1.960 1.577 2.001 4,243,021 1.6501 19.31%
2016-12-29 0 2.020 1.920 2.050 1.780 2.050 1,098,000 2,033,220 1.8517 1.650 1.568 1.675 1.454 1.675 1,344,154 1.5126 12.22%
2016-12-28 0 1.800 1.790 1.810 1.780 1.830 854,000 1,538,120 1.8011 1.470 1.462 1.479 1.454 1.495 1,045,453 1.4712 0.00%
2016-12-23 0 1.800 1.750 1.800 - - 0 0 - 1.470 1.430 1.470 - - 0 - 0.00%
2016-12-22 0 1.800 1.750 1.800 1.790 1.810 38,000 68,320 1.7979 1.470 1.430 1.470 1.462 1.479 46,519 1.4686 1.12%
2016-12-21 0 1.780 1.720 1.780 1.740 1.800 88,000 154,780 1.7589 1.454 1.405 1.454 1.421 1.470 107,728 1.4368 3.49%
2016-12-20 0 1.720 1.720 1.750 1.720 1.790 124,000 216,120 1.7429 1.405 1.405 1.430 1.405 1.462 151,799 1.4237 -2.82%
2016-12-19 0 1.770 1.760 1.800 1.770 1.840 32,000 58,080 1.8150 1.446 1.438 1.470 1.446 1.503 39,174 1.4826 -1.67%
2016-12-16 0 1.800 1.750 1.800 1.800 1.800 26,000 46,800 1.8000 1.470 1.430 1.470 1.470 1.470 31,829 1.4704 0.56%
2016-12-15 0 1.790 1.750 1.800 - - 0 0 - 1.462 1.430 1.470 - - 0 - 0.00%
2016-12-14 0 1.790 1.750 1.790 1.730 1.810 746,000 1,317,580 1.7662 1.462 1.430 1.462 1.413 1.479 913,241 1.4428 3.47%
2016-12-13 0 1.730 1.720 1.740 1.730 1.790 18,000 31,580 1.7544 1.413 1.405 1.421 1.413 1.462 22,035 1.4332 -3.35%
2016-12-12 0 1.790 1.770 1.790 1.790 1.830 18,000 32,860 1.8256 1.462 1.446 1.462 1.462 1.495 22,035 1.4912 -2.19%
2016-12-09 0 1.830 1.730 1.830 1.760 1.840 1,006,000 1,846,600 1.8356 1.495 1.413 1.495 1.438 1.503 1,231,529 1.4994 3.98%
2016-12-08 0 1.760 1.740 1.760 1.730 1.800 236,000 412,700 1.7487 1.438 1.421 1.438 1.413 1.470 288,907 1.4285 -1.68%
2016-12-07 0 1.790 1.730 1.790 1.730 1.790 40,000 69,880 1.7470 1.462 1.413 1.462 1.413 1.462 48,967 1.4271 4.07%
2016-12-06 0 1.720 1.720 1.760 1.720 1.740 60,000 103,900 1.7317 1.405 1.405 1.438 1.405 1.421 73,451 1.4145 -3.91%
2016-12-05 0 1.790 1.740 1.790 - - 0 0 - 1.462 1.421 1.462 - - 0 - -1.10%
2016-12-02 0 1.810 1.750 1.810 1.800 1.810 98,000 177,300 1.8092 1.479 1.430 1.479 1.470 1.479 119,970 1.4779 0.00%
2016-12-01 0 1.810 1.740 1.850 - - 0 0 - 1.479 1.421 1.511 - - 0 - 0.00%
2016-11-30 0 1.810 1.750 1.810 - - 0 0 - 1.479 1.430 1.479 - - 0 - -1.63%
2016-11-29 0 1.840 1.760 1.840 1.820 1.870 14,000 25,880 1.8486 1.503 1.438 1.503 1.487 1.528 17,139 1.5100 2.22%
2016-11-28 0 1.800 1.710 1.800 1.820 1.820 2,000 3,640 1.8200 1.470 1.397 1.470 1.487 1.487 2,448 1.4867 3.45%
2016-11-25 0 1.740 1.740 1.810 1.740 1.820 288,000 512,620 1.7799 1.421 1.421 1.479 1.421 1.487 352,565 1.4540 -4.40%
2016-11-24 0 1.820 1.740 1.850 1.820 1.820 2,000 3,640 1.8200 1.487 1.421 1.511 1.487 1.487 2,448 1.4867 1.68%
2016-11-23 0 1.790 1.740 1.790 1.750 1.790 8,000 14,080 1.7600 1.462 1.421 1.462 1.430 1.462 9,793 1.4377 -1.65%
2016-11-22 0 1.820 1.750 1.870 - - 0 0 - 1.487 1.430 1.528 - - 0 - 0.00%
2016-11-21 0 1.820 1.760 1.820 1.740 1.880 270,000 501,060 1.8558 1.487 1.438 1.487 1.421 1.536 330,530 1.5159 0.00%
2016-11-18 0 1.820 1.770 1.830 1.760 1.900 282,000 510,500 1.8103 1.487 1.446 1.495 1.438 1.552 345,220 1.4788 1.68%
2016-11-17 0 1.790 1.790 1.820 1.790 1.840 480,000 877,600 1.8283 1.462 1.462 1.487 1.462 1.503 587,608 1.4935 -3.76%
2016-11-16 0 1.860 1.780 1.860 1.770 1.870 304,000 550,460 1.8107 1.519 1.454 1.519 1.446 1.528 372,152 1.4791 2.76%
2016-11-15 0 1.810 1.770 1.830 1.770 1.930 122,000 219,160 1.7964 1.479 1.446 1.495 1.446 1.577 149,350 1.4674 -0.55%
2016-11-14 0 1.820 1.800 1.840 1.820 2.200 954,000 1,831,000 1.9193 1.487 1.470 1.503 1.487 1.797 1,167,871 1.5678 0.00%
2016-11-11 1 - - - - - 0 0 - 1.487 - - - - 0 - 0.00%
2016-11-10 0 1.820 1.790 1.820 1.770 1.820 124,000 223,080 1.7990 1.487 1.462 1.487 1.446 1.487 151,799 1.4696 0.00%
2016-11-09 0 1.820 1.780 1.820 1.680 1.820 222,000 396,620 1.7866 1.487 1.454 1.487 1.372 1.487 271,769 1.4594 -1.09%
2016-11-08 0 1.840 1.810 1.840 1.800 1.840 146,000 265,340 1.8174 1.503 1.479 1.503 1.470 1.503 178,731 1.4846 1.66%
2016-11-07 0 1.810 1.800 1.820 1.770 1.890 136,000 249,580 1.8351 1.479 1.470 1.487 1.446 1.544 166,489 1.4991 -2.69%
2016-11-04 0 1.860 1.750 1.860 - - 0 0 - 1.519 1.430 1.519 - - 0 - -0.53%
2016-11-03 0 1.870 1.780 1.870 - - 0 0 - 1.528 1.454 1.528 - - 0 - -0.53%
2016-11-02 0 1.880 1.820 1.880 1.840 1.900 54,000 100,260 1.8567 1.536 1.487 1.536 1.503 1.552 66,106 1.5167 -1.05%
2016-11-01 0 1.900 1.840 1.900 1.850 1.900 72,000 134,980 1.8747 1.552 1.503 1.552 1.511 1.552 88,141 1.5314 1.60%
2016-10-31 0 1.870 1.840 1.900 1.840 1.880 98,000 181,760 1.8547 1.528 1.503 1.552 1.503 1.536 119,970 1.5150 0.54%
2016-10-28 0 1.860 1.790 1.860 1.870 1.870 30,000 56,100 1.8700 1.519 1.462 1.519 1.528 1.528 36,726 1.5275 0.54%
2016-10-27 0 1.850 1.820 1.870 1.850 1.850 2,000 3,700 1.8500 1.511 1.487 1.528 1.511 1.511 2,448 1.5112 1.09%
2016-10-26 0 1.830 1.820 1.840 1.830 1.830 20,000 36,600 1.8300 1.495 1.487 1.503 1.495 1.495 24,484 1.4949 0.00%
2016-10-25 0 1.830 1.790 1.860 1.800 1.860 68,000 123,340 1.8138 1.495 1.462 1.519 1.470 1.519 83,245 1.4817 0.00%
2016-10-24 0 1.830 1.830 1.850 1.820 1.850 36,000 66,040 1.8344 1.495 1.495 1.511 1.487 1.511 44,071 1.4985 -2.14%
2016-10-20 0 1.870 1.800 1.880 1.750 1.870 72,000 129,740 1.8019 1.528 1.470 1.536 1.430 1.528 88,141 1.4720 2.19%
2016-10-19 0 1.830 1.760 1.860 - - 0 0 - 1.495 1.438 1.519 - - 0 - 0.00%
2016-10-18 0 1.830 1.800 1.890 1.830 1.900 8,000 14,780 1.8475 1.495 1.470 1.544 1.495 1.552 9,793 1.5092 0.00%
2016-10-17 0 1.830 1.780 1.830 1.750 1.840 262,000 465,420 1.7764 1.495 1.454 1.495 1.430 1.503 320,736 1.4511 0.00%
2016-10-14 0 1.830 1.760 1.830 - - 0 0 - 1.495 1.438 1.495 - - 0 - -0.54%
2016-10-13 0 1.840 1.790 1.840 1.770 1.880 256,000 459,720 1.7958 1.503 1.462 1.503 1.446 1.536 313,391 1.4669 -1.60%
2016-10-12 0 1.870 1.710 1.870 - - 0 0 - 1.528 1.397 1.528 - - 0 - -0.53%
2016-10-11 0 1.880 1.780 1.930 - - 0 0 - 1.536 1.454 1.577 - - 0 - 0.00%
2016-10-07 0 1.880 1.780 1.880 - - 0 0 - 1.536 1.454 1.536 - - 0 - 0.00%
2016-10-06 0 1.880 1.810 1.880 1.800 1.880 60,000 109,560 1.8260 1.536 1.479 1.536 1.470 1.536 73,451 1.4916 0.53%
2016-10-05 0 1.870 1.730 1.880 - - 0 0 - 1.528 1.413 1.536 - - 0 - 0.00%
2016-10-04 0 1.870 1.780 1.910 - - 0 0 - 1.528 1.454 1.560 - - 0 - 0.00%
2016-10-03 0 1.870 1.780 1.870 - - 0 0 - 1.528 1.454 1.528 - - 0 - -0.53%
2016-09-30 0 1.880 1.810 1.880 - - 0 0 - 1.536 1.479 1.536 - - 0 - -0.53%
2016-09-29 0 1.890 1.830 1.890 1.790 1.890 304,000 555,860 1.8285 1.544 1.495 1.544 1.462 1.544 372,152 1.4936 1.61%
2016-09-28 0 1.860 1.800 1.910 - - 0 0 - 1.519 1.470 1.560 - - 0 - 0.00%
2016-09-27 0 1.860 1.850 1.900 1.830 1.890 114,000 210,800 1.8491 1.519 1.511 1.552 1.495 1.544 139,557 1.5105 -2.11%
2016-09-26 0 1.900 1.800 1.900 1.900 1.900 2,000 3,800 1.9000 1.552 1.470 1.552 1.552 1.552 2,448 1.5521 0.00%
2016-09-23 0 1.900 1.860 1.900 1.860 1.950 52,000 98,480 1.8938 1.552 1.519 1.552 1.519 1.593 63,658 1.5470 -0.52%
2016-09-22 0 1.910 1.880 1.940 1.860 1.960 154,000 297,200 1.9299 1.560 1.536 1.585 1.519 1.601 188,524 1.5765 -0.52%
2016-09-21 0 1.920 1.870 1.920 1.850 1.920 206,000 391,040 1.8983 1.568 1.528 1.568 1.511 1.568 252,182 1.5506 0.00%
2016-09-20 0 1.920 1.850 1.950 1.850 1.920 160,000 303,020 1.8939 1.568 1.511 1.593 1.511 1.568 195,869 1.5471 0.52%
2016-09-19 0 1.910 1.860 1.910 1.860 1.990 180,000 352,420 1.9579 1.560 1.519 1.560 1.519 1.626 220,353 1.5993 0.00%
2016-09-15 0 1.910 1.850 1.910 1.920 1.920 8,000 15,360 1.9200 1.560 1.511 1.560 1.568 1.568 9,793 1.5684 3.24%
2016-09-14 0 1.850 1.840 1.850 1.850 1.980 146,000 287,840 1.9715 1.511 1.503 1.511 1.511 1.617 178,731 1.6105 -2.63%
2016-09-13 0 1.900 1.850 1.910 1.850 1.920 60,000 112,600 1.8767 1.552 1.511 1.560 1.511 1.568 73,451 1.5330 0.00%
2016-09-12 0 1.900 1.860 1.910 1.780 1.910 116,000 215,340 1.8564 1.552 1.519 1.560 1.454 1.560 142,005 1.5164 1.06%
2016-09-09 0 1.880 1.880 1.900 1.860 1.930 44,000 82,980 1.8859 1.536 1.536 1.552 1.519 1.577 53,864 1.5405 -1.57%
2016-09-08 0 1.910 1.890 1.910 1.900 1.940 50,000 95,700 1.9140 1.560 1.544 1.560 1.552 1.585 61,209 1.5635 1.06%
2016-09-07 0 1.890 1.880 1.930 1.860 1.930 128,000 241,720 1.8884 1.544 1.536 1.577 1.519 1.577 156,696 1.5426 -2.58%
2016-09-06 0 1.940 1.890 1.950 1.930 1.940 522,000 1,012,660 1.9400 1.585 1.544 1.593 1.577 1.585 639,024 1.5847 -0.51%
2016-09-05 0 1.950 1.890 1.950 1.890 2.000 1,080,000 2,097,620 1.9422 1.593 1.544 1.593 1.544 1.634 1,322,119 1.5866 0.00%
2016-09-02 0 1.950 1.910 1.950 1.910 1.990 450,000 876,960 1.9488 1.593 1.560 1.593 1.560 1.626 550,883 1.5919 -1.52%
2016-09-01 0 1.980 1.940 1.980 1.950 1.980 126,000 248,180 1.9697 1.617 1.585 1.617 1.593 1.617 154,247 1.6090 0.00%
2016-08-31 0 1.980 1.910 1.980 1.920 2.000 746,000 1,466,180 1.9654 1.617 1.560 1.617 1.568 1.634 913,241 1.6055 -3.41%
2016-08-30 0 2.050 1.910 2.050 1.900 2.050 362,000 700,020 1.9338 1.675 1.560 1.675 1.552 1.675 443,155 1.5796 2.50%
2016-08-29 0 2.000 1.930 2.000 1.900 2.000 258,000 497,300 1.9275 1.634 1.577 1.634 1.552 1.634 315,839 1.5745 4.71%
2016-08-26 0 1.910 1.870 1.910 1.860 1.920 284,000 539,940 1.9012 1.560 1.528 1.560 1.519 1.568 347,668 1.5530 0.00%
2016-08-25 0 1.910 1.900 1.920 1.870 1.910 66,000 125,420 1.9003 1.560 1.552 1.568 1.528 1.560 80,796 1.5523 0.53%
2016-08-24 0 1.900 1.890 1.900 1.850 1.900 38,000 71,880 1.8916 1.552 1.544 1.552 1.511 1.552 46,519 1.5452 1.06%
2016-08-23 0 1.880 1.880 1.910 1.880 1.900 40,000 75,440 1.8860 1.536 1.536 1.560 1.536 1.552 48,967 1.5406 -1.57%
2016-08-22 0 1.910 1.910 1.950 1.910 1.910 10,000 19,100 1.9100 1.560 1.560 1.593 1.560 1.560 12,242 1.5602 -2.05%
2016-08-19 0 1.950 1.910 1.960 1.950 1.990 96,000 190,060 1.9798 1.593 1.560 1.601 1.593 1.626 117,522 1.6172 -1.52%
2016-08-18 0 1.980 1.930 1.980 1.920 2.000 752,000 1,488,540 1.9794 1.617 1.577 1.617 1.568 1.634 920,586 1.6169 3.66%
2016-08-17 0 1.910 1.900 1.940 1.910 1.910 40,000 76,400 1.9100 1.560 1.552 1.585 1.560 1.560 48,967 1.5602 1.06%
2016-08-16 0 1.890 1.880 1.900 - - 0 0 - 1.544 1.536 1.552 - - 0 - 0.00%
2016-08-15 0 1.890 1.890 1.950 1.870 1.940 16,000 30,060 1.8788 1.544 1.544 1.593 1.528 1.585 19,587 1.5347 1.07%
2016-08-12 0 1.870 1.870 1.950 1.870 1.870 10,000 18,700 1.8700 1.528 1.528 1.593 1.528 1.528 12,242 1.5275 -2.09%
2016-08-11 0 1.910 1.870 1.950 - - 0 0 - 1.560 1.528 1.593 - - 0 - 0.00%
2016-08-10 0 1.910 1.850 1.980 - - 0 0 - 1.560 1.511 1.617 - - 0 - 0.00%
2016-08-09 0 1.910 1.860 1.960 - - 0 0 - 1.560 1.519 1.601 - - 0 - 0.00%
2016-08-08 0 1.910 1.910 1.950 1.910 1.950 422,000 808,940 1.9169 1.560 1.560 1.593 1.560 1.593 516,606 1.5659 1.06%
2016-08-05 0 1.890 1.870 1.940 1.890 1.900 72,000 136,700 1.8986 1.544 1.528 1.585 1.544 1.552 88,141 1.5509 -2.58%
2016-08-04 0 1.940 1.940 1.970 1.910 2.000 188,000 371,760 1.9774 1.585 1.585 1.609 1.560 1.634 230,147 1.6153 -0.51%
2016-08-03 0 1.950 1.850 1.950 - - 0 0 - 1.593 1.511 1.593 - - 0 - -0.51%
2016-08-01 0 1.960 1.840 1.970 1.790 1.960 14,000 27,080 1.9343 1.601 1.503 1.609 1.462 1.601 17,139 1.5801 0.51%
2016-07-29 0 1.950 1.820 1.950 1.850 1.950 190,000 351,700 1.8511 1.593 1.487 1.593 1.511 1.593 232,595 1.5121 4.84%
2016-07-28 0 1.860 1.820 1.940 - - 0 0 - 1.519 1.487 1.585 - - 0 - 0.00%
2016-07-27 0 1.860 1.840 1.910 1.860 1.960 48,000 91,400 1.9042 1.519 1.503 1.560 1.519 1.601 58,761 1.5555 2.76%
2016-07-26 0 1.810 1.760 1.830 1.800 1.860 96,000 175,680 1.8300 1.479 1.438 1.495 1.470 1.519 117,522 1.4949 -2.69%
2016-07-25 0 1.860 1.860 1.930 1.840 1.940 192,000 361,100 1.8807 1.519 1.519 1.577 1.503 1.585 235,043 1.5363 -4.62%
2016-07-22 0 1.950 1.830 1.950 - - 0 0 - 1.593 1.495 1.593 - - 0 - 0.00%
2016-07-21 0 1.950 1.860 1.950 1.850 1.950 4,000 7,600 1.9000 1.593 1.519 1.593 1.511 1.593 4,897 1.5521 0.52%
2016-07-20 0 1.940 1.850 1.950 - - 0 0 - 1.585 1.511 1.593 - - 0 - 0.00%
2016-07-19 0 1.940 1.850 1.950 1.850 1.950 20,000 37,440 1.8720 1.585 1.511 1.593 1.511 1.593 24,484 1.5292 4.30%
2016-07-18 0 1.860 1.830 1.960 1.860 1.900 104,000 195,020 1.8752 1.519 1.495 1.601 1.519 1.552 127,315 1.5318 -3.63%
2016-07-15 0 1.930 1.830 1.950 - - 0 0 - 1.577 1.495 1.593 - - 0 - 0.00%
2016-07-14 0 1.930 1.870 1.950 - - 0 0 - 1.577 1.528 1.593 - - 0 - 0.00%
2016-07-13 0 1.930 1.860 1.930 1.900 1.950 28,000 53,960 1.9271 1.577 1.519 1.577 1.552 1.593 34,277 1.5742 0.52%
2016-07-12 0 1.920 1.850 1.920 - - 0 0 - 1.568 1.511 1.568 - - 0 - -1.54%
2016-07-11 0 1.950 1.830 1.950 - - 0 0 - 1.593 1.495 1.593 - - 0 - 0.00%
2016-07-08 0 1.950 1.830 1.960 - - 0 0 - 1.593 1.495 1.601 - - 0 - 0.00%
2016-07-07 0 1.950 1.830 1.960 - - 0 0 - 1.593 1.495 1.601 - - 0 - 0.00%
2016-07-06 0 1.950 1.830 1.950 - - 0 0 - 1.593 1.495 1.593 - - 0 - 0.00%
2016-07-05 0 1.950 1.830 1.950 - - 0 0 - 1.593 1.495 1.593 - - 0 - -0.51%
2016-07-04 0 1.960 1.860 1.980 1.820 1.960 22,000 40,420 1.8373 1.601 1.519 1.617 1.487 1.601 26,932 1.5008 -1.51%
2016-06-30 0 1.990 1.830 1.990 - - 0 0 - 1.626 1.495 1.626 - - 0 - 0.00%
2016-06-29 0 1.990 1.830 1.990 - - 0 0 - 1.626 1.495 1.626 - - 0 - 0.00%
2016-06-28 0 1.990 1.830 1.990 - - 0 0 - 1.626 1.495 1.626 - - 0 - 0.00%
2016-06-27 0 1.990 1.850 1.990 - - 0 0 - 1.626 1.511 1.626 - - 0 - 0.00%
2016-06-24 0 1.990 1.850 2.000 1.990 1.990 2,000 3,980 1.9900 1.626 1.511 1.634 1.626 1.626 2,448 1.6256 1.02%
2016-06-23 0 1.970 1.860 1.980 1.860 1.970 14,000 26,740 1.9100 1.609 1.519 1.617 1.519 1.609 17,139 1.5602 6.49%
2016-06-22 0 1.850 1.850 1.900 1.850 1.850 2,000 3,700 1.8500 1.511 1.511 1.552 1.511 1.511 2,448 1.5112 -6.57%
2016-06-21 0 1.980 1.860 1.980 1.980 1.980 2,000 3,960 1.9800 1.617 1.519 1.617 1.617 1.617 2,448 1.6174 5.32%
2016-06-20 0 1.880 1.850 1.880 1.880 1.940 8,000 15,300 1.9125 1.536 1.511 1.536 1.536 1.585 9,793 1.5623 1.08%
2016-06-17 0 1.860 1.860 1.880 1.850 1.850 20,000 37,000 1.8500 1.519 1.519 1.536 1.511 1.511 24,484 1.5112 -5.58%
2016-06-16 0 1.970 1.800 1.980 - - 0 0 - 1.609 1.470 1.617 - - 0 - 0.00%
2016-06-15 0 1.970 1.860 1.970 1.980 1.980 2,000 3,960 1.9800 1.609 1.519 1.609 1.617 1.617 2,448 1.6174 2.60%
2016-06-14 0 1.920 1.790 1.920 - - 0 0 - 1.568 1.462 1.568 - - 0 - -0.52%
2016-06-13 0 1.930 1.810 1.930 - - 0 0 - 1.577 1.479 1.577 - - 0 - -1.03%
2016-06-10 0 1.950 1.850 1.950 - - 0 0 - 1.593 1.511 1.593 - - 0 - -1.52%
2016-06-08 0 1.980 1.830 1.980 1.980 1.980 2,000 3,960 1.9800 1.617 1.495 1.617 1.617 1.617 2,448 1.6174 2.59%
2016-06-07 0 1.930 1.830 1.960 - - 0 0 - 1.577 1.495 1.601 - - 0 - 0.00%
2016-06-06 0 1.930 1.830 1.930 - - 0 0 - 1.577 1.495 1.577 - - 0 - -0.52%
2016-06-03 0 1.940 1.860 1.940 1.850 1.970 196,000 370,320 1.8894 1.585 1.519 1.585 1.511 1.609 239,940 1.5434 -1.02%
2016-06-02 0 1.960 1.850 1.980 1.890 1.960 4,000 7,700 1.9250 1.601 1.511 1.617 1.544 1.601 4,897 1.5725 3.70%
2016-06-01 0 1.920 1.810 1.920 1.980 1.980 2,000 3,960 1.9800 1.544 1.455 1.544 1.592 1.592 2,487 1.5921 0.00%
2016-05-31 0 1.920 1.810 1.920 - - 0 0 - 1.544 1.455 1.544 - - 0 - 0.00%
2016-05-30 0 1.920 1.800 1.920 1.960 1.960 2,000 3,920 1.9600 1.544 1.447 1.544 1.576 1.576 2,487 1.5760 0.52%
2016-05-27 0 1.910 1.850 1.920 1.880 1.990 104,000 196,980 1.8940 1.536 1.488 1.544 1.512 1.600 129,336 1.5230 -1.04%
2016-05-26 0 1.930 1.910 1.940 1.910 1.950 14,000 27,040 1.9314 1.552 1.536 1.560 1.536 1.568 17,411 1.5531 0.00%
2016-05-25 0 1.930 1.920 1.940 1.920 1.990 334,000 642,980 1.9251 1.552 1.544 1.560 1.544 1.600 415,368 1.5480 -2.03%
2016-05-24 0 1.970 1.940 1.980 1.930 1.990 52,000 101,500 1.9519 1.584 1.560 1.592 1.552 1.600 64,668 1.5696 -0.51%
2016-05-23 0 1.980 1.920 1.990 1.930 1.980 60,000 116,980 1.9497 1.592 1.544 1.600 1.552 1.592 74,617 1.5677 0.00%
2016-05-20 0 1.980 1.950 2.000 1.980 1.980 2,000 3,960 1.9800 1.592 1.568 1.608 1.592 1.592 2,487 1.5921 0.00%
2016-05-19 0 1.980 1.950 1.990 1.920 1.980 74,000 144,000 1.9459 1.592 1.568 1.600 1.544 1.592 92,028 1.5647 1.54%
2016-05-18 0 1.950 1.940 1.990 1.920 1.990 32,000 62,460 1.9519 1.568 1.560 1.600 1.544 1.600 39,796 1.5695 0.00%
2016-05-17 0 1.950 1.940 1.980 1.950 1.990 4,000 7,880 1.9700 1.568 1.560 1.592 1.568 1.600 4,974 1.5841 0.52%
2016-05-16 0 1.940 1.930 1.940 1.930 1.950 30,000 58,040 1.9347 1.560 1.552 1.560 1.552 1.568 37,308 1.5557 -2.02%
2016-05-13 0 1.980 1.950 1.980 1.920 1.980 56,000 108,560 1.9386 1.592 1.568 1.592 1.544 1.592 69,642 1.5588 3.66%
2016-05-12 0 1.910 1.900 1.980 1.910 1.950 34,000 65,420 1.9241 1.536 1.528 1.592 1.536 1.568 42,283 1.5472 -3.54%
2016-05-11 0 1.980 1.950 1.980 - - 0 0 - 1.592 1.568 1.592 - - 0 - 0.00%
2016-05-10 0 1.980 1.950 1.980 - - 0 0 - 1.592 1.568 1.592 - - 0 - 0.00%
2016-05-09 0 1.980 1.950 1.990 - - 0 0 - 1.592 1.568 1.600 - - 0 - 0.00%
2016-05-06 0 1.980 1.950 2.000 - - 0 0 - 1.592 1.568 1.608 - - 0 - 0.00%
2016-05-05 0 1.980 1.950 1.980 1.960 1.990 294,000 578,140 1.9665 1.592 1.568 1.592 1.576 1.600 365,623 1.5812 3.66%
2016-05-04 0 1.910 1.910 1.970 1.910 1.950 10,000 19,300 1.9300 1.536 1.536 1.584 1.536 1.568 12,436 1.5519 -2.05%
2016-05-03 0 1.950 1.940 1.950 1.950 1.970 154,000 302,020 1.9612 1.568 1.560 1.568 1.568 1.584 191,517 1.5770 -2.50%
2016-04-29 0 2.000 1.950 2.000 - - 0 0 - 1.608 1.568 1.608 - - 0 - 0.00%
2016-04-28 0 2.000 1.950 2.000 - - 0 0 - 1.608 1.568 1.608 - - 0 - 0.00%
2016-04-27 0 2.000 1.950 2.000 - - 0 0 - 1.608 1.568 1.608 - - 0 - 0.00%
2016-04-26 0 2.000 1.980 2.000 1.980 2.040 720,000 1,421,460 1.9743 1.608 1.592 1.608 1.592 1.640 895,403 1.5875 1.52%
2016-04-25 0 1.970 1.950 1.980 - - 0 0 - 1.584 1.568 1.592 - - 0 - 0.00%
2016-04-22 0 1.970 1.950 1.970 - - 0 0 - 1.584 1.568 1.584 - - 0 - -1.01%
2016-04-21 0 1.990 1.970 1.990 1.960 1.990 120,000 236,280 1.9690 1.600 1.584 1.600 1.576 1.600 149,234 1.5833 0.51%
2016-04-20 0 1.980 1.970 1.980 - - 0 0 - 1.592 1.584 1.592 - - 0 - 0.00%
2016-04-19 0 1.980 1.950 1.980 1.980 1.990 434,002 860,203 1.9820 1.592 1.568 1.592 1.592 1.600 539,732 1.5938 -0.50%
2016-04-18 0 1.990 1.950 1.990 1.990 1.990 272,000 541,280 1.9900 1.600 1.568 1.600 1.600 1.600 338,263 1.6002 0.51%
2016-04-15 0 1.980 1.950 1.990 1.950 1.980 120,000 234,600 1.9550 1.592 1.568 1.600 1.568 1.592 149,234 1.5720 -0.50%
2016-04-14 0 1.990 1.980 1.990 1.950 1.990 106,000 209,600 1.9774 1.600 1.592 1.600 1.568 1.600 131,823 1.5900 0.00%
2016-04-13 0 1.990 1.960 1.990 1.960 2.000 1,300,000 2,572,060 1.9785 1.600 1.576 1.600 1.576 1.608 1,616,700 1.5909 0.51%
2016-04-12 0 1.980 1.950 1.990 1.980 1.980 30,000 59,400 1.9800 1.592 1.568 1.600 1.592 1.592 37,308 1.5921 -0.50%
2016-04-11 0 1.990 1.950 1.990 1.990 1.990 50,000 99,500 1.9900 1.600 1.568 1.600 1.600 1.600 62,181 1.6002 0.00%
2016-04-08 0 1.990 1.960 1.990 1.960 1.990 154,000 306,340 1.9892 1.600 1.576 1.600 1.576 1.600 191,517 1.5995 0.51%
2016-04-07 0 1.980 1.950 1.990 1.940 1.990 84,000 166,220 1.9788 1.592 1.568 1.600 1.560 1.600 104,464 1.5912 -1.00%
2016-04-06 0 2.000 1.960 2.000 1.900 2.000 188,000 365,100 1.9420 1.608 1.576 1.608 1.528 1.608 233,800 1.5616 0.50%
2016-04-05 0 1.990 1.960 2.000 1.980 2.000 16,000 31,720 1.9825 1.600 1.576 1.608 1.592 1.608 19,898 1.5941 1.02%
2016-04-01 0 1.970 1.950 1.970 1.980 1.990 176,000 350,180 1.9897 1.584 1.568 1.584 1.592 1.600 218,876 1.5999 -1.50%
2016-03-31 0 2.000 1.970 2.000 2.000 2.000 106,000 212,000 2.0000 1.608 1.584 1.608 1.608 1.608 131,823 1.6082 0.00%
2016-03-30 0 2.000 1.970 2.000 1.950 2.000 390,000 772,980 1.9820 1.608 1.584 1.608 1.568 1.608 485,010 1.5937 0.00%
2016-03-29 0 2.000 1.990 2.000 1.990 2.050 286,000 570,500 1.9948 1.608 1.600 1.608 1.600 1.648 355,674 1.6040 0.50%
2016-03-24 0 1.990 1.980 1.990 1.990 2.000 306,000 610,980 1.9967 1.600 1.592 1.600 1.600 1.608 380,546 1.6055 -0.50%
2016-03-23 0 2.000 1.990 2.000 2.000 2.070 110,000 221,260 2.0115 1.608 1.600 1.608 1.608 1.665 136,798 1.6174 0.00%
2016-03-22 0 2.000 1.990 2.000 2.000 2.010 346,000 692,060 2.0002 1.608 1.600 1.608 1.608 1.616 430,291 1.6084 0.00%
2016-03-21 0 2.000 1.980 2.000 1.990 2.110 418,000 849,120 2.0314 1.608 1.592 1.608 1.600 1.697 519,831 1.6335 -5.21%
2016-03-18 0 2.110 2.100 2.110 2.100 2.150 798,000 1,680,580 2.1060 1.697 1.689 1.697 1.689 1.729 992,405 1.6934 0.00%
2016-03-17 0 2.110 2.080 2.110 2.110 2.110 10,000 21,100 2.1100 1.697 1.673 1.697 1.697 1.697 12,436 1.6967 0.96%
2016-03-16 0 2.090 2.080 2.100 - - 0 0 - 1.681 1.673 1.689 - - 0 - 0.00%
2016-03-15 0 2.090 2.090 2.110 2.070 2.110 130,000 271,360 2.0874 1.681 1.681 1.697 1.665 1.697 161,670 1.6785 -0.95%
2016-03-14 0 2.110 2.090 2.110 2.110 2.110 2,000 4,220 2.1100 1.697 1.681 1.697 1.697 1.697 2,487 1.6967 0.00%
2016-03-11 0 2.110 2.090 2.110 2.110 2.110 2,000 4,220 2.1100 1.697 1.681 1.697 1.697 1.697 2,487 1.6967 0.00%
2016-03-10 0 2.110 2.090 2.110 2.110 2.110 14,000 29,540 2.1100 1.697 1.681 1.697 1.697 1.697 17,411 1.6967 0.00%
2016-03-09 0 2.110 2.090 2.110 2.100 2.180 108,000 229,940 2.1291 1.697 1.681 1.697 1.689 1.753 134,310 1.7120 0.48%
2016-03-08 0 2.100 2.090 2.100 2.100 2.110 60,000 126,500 2.1083 1.689 1.681 1.689 1.689 1.697 74,617 1.6953 -0.47%
2016-03-07 0 2.110 2.080 2.110 2.090 2.110 264,000 556,480 2.1079 1.697 1.673 1.697 1.681 1.697 328,314 1.6950 1.93%
2016-03-04 0 2.070 1.990 2.070 1.990 2.150 850,000 1,723,000 2.0271 1.665 1.600 1.665 1.600 1.729 1,057,073 1.6300 -3.72%
2016-03-03 0 2.150 2.150 2.160 2.150 2.150 10,000 21,500 2.1500 1.729 1.729 1.737 1.729 1.729 12,436 1.7288 -1.38%
2016-03-02 0 2.180 2.140 2.180 2.150 2.180 22,000 47,500 2.1591 1.753 1.721 1.753 1.729 1.753 27,360 1.7361 -0.46%
2016-03-01 0 2.190 2.130 2.190 2.140 2.190 70,000 153,000 2.1857 1.761 1.713 1.761 1.721 1.761 87,053 1.7575 0.00%
2016-02-29 0 2.190 2.160 2.190 - - 0 0 - 1.761 1.737 1.761 - - 0 - 0.00%
2016-02-26 0 2.190 2.180 2.190 2.180 2.190 38,000 82,920 2.1821 1.761 1.753 1.761 1.753 1.761 47,257 1.7546 -0.45%
2016-02-25 0 2.200 2.160 2.200 2.160 2.200 28,000 60,980 2.1779 1.769 1.737 1.769 1.737 1.769 34,821 1.7512 0.46%
2016-02-24 0 2.190 2.180 2.200 2.190 2.190 94,000 205,860 2.1900 1.761 1.753 1.769 1.761 1.761 116,900 1.7610 -1.35%
2016-02-23 0 2.220 2.180 2.220 2.170 2.220 388,000 851,520 2.1946 1.785 1.753 1.785 1.745 1.785 482,523 1.7647 0.91%
2016-02-22 0 2.200 2.180 2.200 2.180 2.200 200,000 439,540 2.1977 1.769 1.753 1.769 1.753 1.769 248,723 1.7672 -0.45%
2016-02-19 0 2.210 2.170 2.210 2.190 2.220 346,000 760,900 2.1991 1.777 1.745 1.777 1.761 1.785 430,291 1.7683 0.91%
2016-02-18 0 2.190 2.160 2.190 2.170 2.200 140,000 305,100 2.1793 1.761 1.737 1.761 1.745 1.769 174,106 1.7524 0.00%
2016-02-17 0 2.190 2.180 2.190 2.150 2.190 206,000 450,900 2.1888 1.761 1.753 1.761 1.729 1.761 256,185 1.7601 0.00%
2016-02-16 0 2.190 2.170 2.190 2.190 2.190 164,000 359,160 2.1900 1.761 1.745 1.761 1.761 1.761 203,953 1.7610 0.46%
2016-02-15 0 2.180 2.170 2.180 2.180 2.210 348,000 763,420 2.1937 1.753 1.745 1.753 1.753 1.777 432,778 1.7640 0.00%
2016-02-12 0 2.180 2.130 2.180 2.180 2.180 20,000 43,600 2.1800 1.753 1.713 1.753 1.753 1.753 24,872 1.7530 0.00%
2016-02-11 0 2.180 2.100 2.180 - - 0 0 - 1.753 1.689 1.753 - - 0 - -0.91%
2016-02-05 0 2.200 2.180 2.200 2.190 2.200 158,000 346,140 2.1908 1.769 1.753 1.769 1.761 1.769 196,491 1.7616 0.00%
2016-02-04 0 2.200 2.160 2.200 2.100 2.230 408,000 886,400 2.1725 1.769 1.737 1.769 1.689 1.793 507,395 1.7470 0.46%
2016-02-03 0 2.190 2.130 2.190 2.130 2.190 224,000 486,320 2.1711 1.761 1.713 1.761 1.713 1.761 278,570 1.7458 1.86%
2016-02-02 0 2.150 2.140 2.170 2.150 2.190 460,000 998,980 2.1717 1.729 1.721 1.745 1.729 1.761 572,063 1.7463 -0.92%
2016-02-01 0 2.170 2.150 2.180 2.160 2.200 224,000 486,480 2.1718 1.745 1.729 1.753 1.737 1.769 278,570 1.7463 0.93%
2016-01-29 0 2.150 2.130 2.150 2.120 2.260 80,000 173,520 2.1690 1.729 1.713 1.729 1.705 1.817 99,489 1.7441 -1.38%
2016-01-28 0 2.180 2.170 2.200 2.180 2.270 202,000 449,740 2.2264 1.753 1.745 1.769 1.753 1.825 251,210 1.7903 -2.24%
2016-01-27 0 2.230 2.170 2.240 2.180 2.270 250,000 554,500 2.2180 1.793 1.745 1.801 1.753 1.825 310,904 1.7835 1.83%
2016-01-26 0 2.190 2.150 2.190 2.140 2.270 2,740,000 5,908,140 2.1563 1.761 1.729 1.761 1.721 1.825 3,407,506 1.7339 0.46%
2016-01-25 0 2.180 2.150 2.190 2.120 2.300 112,000 247,100 2.2063 1.753 1.729 1.761 1.705 1.849 139,285 1.7741 0.46%
2016-01-22 0 2.170 2.110 2.180 1.890 2.240 1,870,000 3,625,000 1.9385 1.745 1.697 1.753 1.520 1.801 2,325,561 1.5588 7.43%
2016-01-21 0 2.020 1.970 2.040 1.910 2.120 1,956,000 3,926,600 2.0075 1.624 1.584 1.640 1.536 1.705 2,432,512 1.6142 -4.72%
2016-01-20 0 2.120 2.110 2.150 2.120 2.150 8,000 17,060 2.1325 1.705 1.697 1.729 1.705 1.729 9,949 1.7148 -1.40%
2016-01-19 0 2.150 2.140 2.150 2.140 2.250 364,000 788,660 2.1666 1.729 1.721 1.729 1.721 1.809 452,676 1.7422 0.47%
2016-01-18 0 2.140 2.120 2.140 2.120 2.140 438,000 933,160 2.1305 1.721 1.705 1.721 1.705 1.721 544,704 1.7132 0.00%
2016-01-15 0 2.140 2.140 2.160 2.140 2.170 126,000 271,760 2.1568 1.721 1.721 1.737 1.721 1.745 156,696 1.7343 -1.83%
2016-01-14 0 2.180 2.150 2.180 2.000 2.190 190,000 403,380 2.1231 1.753 1.729 1.753 1.608 1.761 236,287 1.7072 0.46%
2016-01-13 0 2.170 2.150 2.170 2.140 2.210 1,518,000 3,288,820 2.1665 1.745 1.729 1.745 1.721 1.777 1,887,808 1.7421 -1.81%
2016-01-12 0 2.210 2.200 2.220 2.200 2.290 1,326,000 2,961,080 2.2331 1.777 1.769 1.785 1.769 1.841 1,649,034 1.7956 -3.49%
2016-01-11 0 2.290 2.280 2.300 2.280 2.310 234,000 537,680 2.2978 1.841 1.833 1.849 1.833 1.857 291,006 1.8477 -1.29%
2016-01-08 0 2.320 2.320 2.340 2.250 2.350 394,000 911,780 2.3142 1.866 1.866 1.882 1.809 1.890 489,984 1.8608 2.20%
2016-01-07 0 2.270 2.260 2.270 2.260 2.390 2,368,000 5,440,640 2.2976 1.825 1.817 1.825 1.817 1.922 2,944,881 1.8475 -6.58%
2016-01-06 0 2.430 2.400 2.430 2.400 2.440 1,406,000 3,409,660 2.4251 1.954 1.930 1.954 1.930 1.962 1,748,523 1.9500 1.25%
2016-01-05 0 2.400 2.370 2.400 2.300 2.420 644,000 1,521,140 2.3620 1.930 1.906 1.930 1.849 1.946 800,888 1.8993 -0.83%
2016-01-04 0 2.420 2.410 2.420 2.320 2.530 948,000 2,280,220 2.4053 1.946 1.938 1.946 1.866 2.034 1,178,947 1.9341 -4.35%
2015-12-31 0 2.530 2.530 2.550 2.180 2.540 2,820,000 6,931,780 2.4581 2.034 2.034 2.050 1.753 2.042 3,506,995 1.9766 11.95%
2015-12-30 0 2.260 2.260 2.280 2.250 2.350 816,000 1,883,440 2.3081 1.817 1.817 1.833 1.809 1.890 1,014,790 1.8560 -3.83%
2015-12-29 0 2.350 2.350 2.360 2.300 2.360 366,000 855,960 2.3387 1.890 1.890 1.898 1.849 1.898 455,163 1.8806 0.86%
2015-12-28 0 2.330 2.330 2.370 2.320 2.410 1,312,000 3,105,320 2.3669 1.874 1.874 1.906 1.866 1.938 1,631,623 1.9032 -2.92%
2015-12-24 0 2.400 2.370 2.400 2.360 2.420 556,000 1,331,820 2.3954 1.930 1.906 1.930 1.898 1.946 691,450 1.9261 0.84%
2015-12-23 0 2.380 2.360 2.390 2.250 2.410 4,357,598 10,275,971 2.3582 1.914 1.898 1.922 1.809 1.938 5,419,176 1.8962 4.85%
2015-12-22 0 2.270 2.220 2.270 2.160 2.270 738,000 1,639,480 2.2215 1.825 1.785 1.825 1.737 1.825 917,788 1.7863 1.34%
2015-12-21 0 2.240 2.200 2.250 2.200 2.350 854,000 1,940,460 2.2722 1.801 1.769 1.809 1.769 1.890 1,062,048 1.8271 -2.18%
2015-12-18 0 2.290 2.250 2.290 2.050 2.310 2,874,000 6,246,340 2.1734 1.841 1.809 1.841 1.648 1.857 3,574,151 1.7476 10.63%
2015-12-17 0 2.070 2.050 2.070 2.000 2.080 2,250,000 4,585,160 2.0378 1.665 1.648 1.665 1.608 1.673 2,798,135 1.6386 5.08%
2015-12-16 0 1.970 1.970 1.980 1.950 2.000 1,234,000 2,427,440 1.9671 1.584 1.584 1.592 1.568 1.608 1,534,621 1.5818 1.03%
2015-12-15 0 1.950 1.920 1.930 1.870 1.980 1,692,000 3,258,860 1.9260 1.568 1.544 1.552 1.504 1.592 2,104,197 1.5487 -0.51%
2015-12-14 0 1.960 1.860 1.980 1.890 1.960 576,000 1,097,960 1.9062 1.576 1.496 1.592 1.520 1.576 716,322 1.5328 3.70%
2015-12-11 0 1.890 1.840 1.890 1.840 1.960 430,000 807,480 1.8779 1.520 1.480 1.520 1.480 1.576 534,755 1.5100 1.07%
2015-12-10 0 1.870 1.840 1.870 1.800 1.930 1,542,000 2,892,240 1.8756 1.504 1.480 1.504 1.447 1.552 1,917,655 1.5082 -0.53%
2015-12-09 0 1.880 1.870 1.880 1.840 1.910 778,000 1,453,420 1.8681 1.512 1.504 1.512 1.480 1.536 967,533 1.5022 2.73%
2015-12-08 0 1.830 1.820 1.830 1.830 1.920 602,000 1,118,340 1.8577 1.472 1.463 1.472 1.472 1.544 748,656 1.4938 -1.08%
2015-12-07 0 1.850 1.790 1.870 1.770 1.990 3,404,000 6,451,260 1.8952 1.488 1.439 1.504 1.423 1.600 4,233,267 1.5239 -6.57%
2015-12-04 0 1.980 1.940 2.000 1.940 2.000 854,000 1,677,360 1.9641 1.592 1.560 1.608 1.560 1.608 1,062,048 1.5794 0.00%
2015-12-03 0 1.980 1.970 1.980 1.970 2.060 880,000 1,771,820 2.0134 1.592 1.584 1.592 1.584 1.656 1,094,382 1.6190 -3.88%
2015-12-02 0 2.060 2.030 2.060 2.030 2.110 956,000 1,973,760 2.0646 1.656 1.632 1.656 1.632 1.697 1,188,896 1.6602 -0.48%
2015-12-01 0 2.070 2.010 2.070 1.940 2.070 1,552,000 3,133,780 2.0192 1.665 1.616 1.665 1.560 1.665 1,930,091 1.6236 4.02%
2015-11-30 0 1.990 1.980 2.000 1.940 2.080 714,000 1,431,500 2.0049 1.600 1.592 1.608 1.560 1.673 887,941 1.6122 4.74%
2015-11-27 0 1.900 1.850 1.900 1.810 1.900 1,578,000 2,919,060 1.8498 1.528 1.488 1.528 1.455 1.528 1,962,425 1.4875 5.56%
2015-11-26 0 1.800 1.730 1.830 1.760 1.810 690,000 1,233,020 1.7870 1.447 1.391 1.472 1.415 1.455 858,095 1.4369 2.86%
2015-11-25 0 1.750 1.700 1.750 1.740 1.780 52,000 91,480 1.7592 1.407 1.367 1.407 1.399 1.431 64,668 1.4146 2.94%
2015-11-24 0 1.700 1.690 1.700 1.690 1.790 448,000 783,820 1.7496 1.367 1.359 1.367 1.359 1.439 557,140 1.4069 -2.86%
2015-11-23 0 1.750 1.730 1.750 1.720 1.850 404,000 725,380 1.7955 1.407 1.391 1.407 1.383 1.488 502,421 1.4438 -4.37%
2015-11-20 0 1.830 1.790 1.840 1.800 1.840 22,000 40,080 1.8218 1.472 1.439 1.480 1.447 1.480 27,360 1.4649 0.00%
2015-11-19 0 1.830 1.810 1.830 1.810 1.840 72,000 131,780 1.8303 1.472 1.455 1.472 1.455 1.480 89,540 1.4717 2.23%
2015-11-18 0 1.790 1.780 1.840 1.790 1.840 58,000 104,020 1.7934 1.439 1.431 1.480 1.439 1.480 72,130 1.4421 -0.56%
2015-11-17 0 1.800 1.790 1.840 1.800 1.800 10,000 18,000 1.8000 1.447 1.439 1.480 1.447 1.447 12,436 1.4474 -2.70%
2015-11-16 0 1.850 1.790 1.850 - - 0 0 - 1.488 1.439 1.488 - - 0 - 0.00%
2015-11-13 0 1.850 1.800 1.850 1.780 1.850 280,000 515,960 1.8427 1.488 1.447 1.488 1.431 1.488 348,212 1.4817 0.54%
2015-11-12 0 1.840 1.790 1.840 1.770 1.840 102,000 181,200 1.7765 1.480 1.439 1.480 1.423 1.480 126,849 1.4285 -1.08%
2015-11-11 0 1.860 1.820 1.860 1.850 1.860 96,000 178,520 1.8596 1.496 1.463 1.496 1.488 1.496 119,387 1.4953 1.09%
2015-11-10 0 1.840 1.790 1.840 1.760 1.850 102,000 179,820 1.7629 1.480 1.439 1.480 1.415 1.488 126,849 1.4176 2.22%
2015-11-09 0 1.800 1.790 1.800 1.800 1.850 20,000 36,100 1.8050 1.447 1.439 1.447 1.447 1.488 24,872 1.4514 0.00%
2015-11-06 0 1.800 1.790 1.800 1.790 1.800 118,000 211,280 1.7905 1.447 1.439 1.447 1.439 1.447 146,747 1.4398 0.00%
2015-11-05 0 1.800 1.790 1.810 1.750 1.800 44,000 78,120 1.7755 1.447 1.439 1.455 1.407 1.447 54,719 1.4277 -3.23%
2015-11-04 0 1.860 1.820 1.860 1.900 1.900 2,000 3,800 1.9000 1.496 1.463 1.496 1.528 1.528 2,487 1.5278 0.00%
2015-11-03 0 1.860 1.810 1.900 - - 0 0 - 1.496 1.455 1.528 - - 0 - 0.00%
2015-11-02 0 1.860 1.850 1.910 1.860 1.860 396,000 736,560 1.8600 1.496 1.488 1.536 1.496 1.496 492,472 1.4956 0.54%
2015-10-30 0 1.850 1.840 1.850 1.850 1.850 176,000 325,600 1.8500 1.488 1.480 1.488 1.488 1.488 218,876 1.4876 -0.54%
2015-10-29 0 1.860 1.860 1.880 1.850 1.880 540,000 1,000,380 1.8526 1.496 1.496 1.512 1.488 1.512 671,552 1.4897 3.33%
2015-10-28 0 1.800 1.780 1.800 1.790 1.900 200,000 365,320 1.8266 1.447 1.431 1.447 1.439 1.528 248,723 1.4688 -4.26%
2015-10-27 0 1.880 1.800 1.880 1.800 1.910 10,000 18,340 1.8340 1.512 1.447 1.512 1.447 1.536 12,436 1.4747 -1.57%
2015-10-26 0 1.910 1.850 1.910 1.920 1.920 50,000 96,000 1.9200 1.536 1.488 1.536 1.544 1.544 62,181 1.5439 -0.52%
2015-10-23 0 1.920 1.900 1.930 1.880 1.940 834,000 1,586,040 1.9017 1.544 1.528 1.552 1.512 1.560 1,037,175 1.5292 1.05%
2015-10-22 0 1.900 1.900 1.940 1.830 1.910 504,000 950,500 1.8859 1.528 1.528 1.560 1.472 1.536 626,782 1.5165 2.70%
2015-10-20 0 1.850 1.800 1.870 1.800 1.890 298,000 548,840 1.8417 1.488 1.447 1.504 1.447 1.520 370,597 1.4810 -2.12%
2015-10-19 0 1.890 1.830 1.890 1.900 1.910 80,000 152,300 1.9038 1.520 1.472 1.520 1.528 1.536 99,489 1.5308 2.16%
2015-10-16 0 1.850 1.830 1.850 1.850 1.850 42,000 77,700 1.8500 1.488 1.472 1.488 1.488 1.488 52,232 1.4876 0.00%
2015-10-15 0 1.850 1.800 1.850 1.710 1.900 86,000 158,500 1.8430 1.488 1.447 1.488 1.375 1.528 106,951 1.4820 -0.54%
2015-10-14 0 1.860 1.830 1.860 - - 0 0 - 1.496 1.472 1.496 - - 0 - 0.00%
2015-10-13 0 1.860 1.850 1.860 1.860 1.870 134,000 249,800 1.8642 1.496 1.488 1.496 1.496 1.504 166,644 1.4990 0.00%
2015-10-12 0 1.860 1.810 1.870 1.810 1.860 208,000 388,300 1.8668 1.496 1.455 1.504 1.455 1.496 258,672 1.5011 1.09%
2015-10-09 0 1.840 1.820 1.840 1.810 1.880 268,000 490,980 1.8320 1.480 1.463 1.480 1.455 1.512 333,289 1.4731 0.00%
2015-10-08 0 1.840 1.800 1.840 1.860 1.860 24,000 44,640 1.8600 1.480 1.447 1.480 1.496 1.496 29,847 1.4956 0.00%
2015-10-07 0 1.840 1.790 1.840 1.840 1.840 122,000 224,480 1.8400 1.480 1.439 1.480 1.480 1.480 151,721 1.4796 0.00%
2015-10-06 0 1.840 1.790 1.850 1.840 1.840 2,000 3,680 1.8400 1.480 1.439 1.488 1.480 1.480 2,487 1.4796 2.22%
2015-10-05 0 1.800 1.800 1.850 1.800 1.800 10,000 18,000 1.8000 1.447 1.447 1.488 1.447 1.447 12,436 1.4474 -2.17%
2015-10-02 0 1.840 1.770 1.850 1.770 1.920 132,000 238,660 1.8080 1.480 1.423 1.488 1.423 1.544 164,157 1.4539 -1.08%
2015-09-30 0 1.860 1.800 1.870 1.760 1.860 12,000 21,520 1.7933 1.496 1.447 1.504 1.415 1.496 14,923 1.4420 2.20%
2015-09-29 0 1.820 1.800 1.820 1.820 1.850 134,000 244,000 1.8209 1.463 1.447 1.463 1.463 1.488 166,644 1.4642 -3.19%
2015-09-25 0 1.880 1.860 1.880 1.890 1.890 202,000 381,780 1.8900 1.512 1.496 1.512 1.520 1.520 251,210 1.5198 -0.53%
2015-09-24 0 1.890 1.860 1.900 1.840 1.910 486,000 905,280 1.8627 1.520 1.496 1.528 1.480 1.536 604,397 1.4978 -0.53%
2015-09-23 0 1.900 1.880 1.900 1.890 1.940 1,444,000 2,738,640 1.8966 1.528 1.512 1.528 1.520 1.560 1,795,781 1.5250 0.00%
2015-09-22 0 1.900 1.880 1.900 1.870 1.910 550,000 1,047,300 1.9042 1.528 1.512 1.528 1.504 1.536 683,988 1.5312 0.00%
2015-09-21 0 1.900 1.860 1.900 1.890 1.940 1,196,000 2,273,920 1.9013 1.528 1.496 1.528 1.520 1.560 1,487,364 1.5288 0.00%
2015-09-18 0 1.900 1.870 1.900 1.870 1.960 708,000 1,344,760 1.8994 1.528 1.504 1.528 1.504 1.576 880,480 1.5273 0.00%
2015-09-17 0 1.900 1.890 1.900 1.890 1.990 932,000 1,797,200 1.9283 1.528 1.520 1.528 1.520 1.600 1,159,050 1.5506 -2.06%
2015-09-16 0 1.940 1.900 1.940 1.880 1.950 1,070,000 2,035,600 1.9024 1.560 1.528 1.560 1.512 1.568 1,330,668 1.5298 1.57%
2015-09-15 0 1.910 1.870 1.910 1.750 1.920 992,000 1,806,380 1.8209 1.536 1.504 1.536 1.407 1.544 1,233,666 1.4642 9.14%
2015-09-14 0 1.750 1.740 1.750 1.730 1.760 764,000 1,325,740 1.7353 1.407 1.399 1.407 1.391 1.415 950,122 1.3953 1.16%
2015-09-11 0 1.730 1.720 1.730 1.690 1.750 438,000 742,740 1.6958 1.391 1.383 1.391 1.359 1.407 544,704 1.3636 0.58%
2015-09-10 0 1.720 1.620 1.720 1.590 1.770 646,000 1,091,540 1.6897 1.383 1.303 1.383 1.279 1.423 803,376 1.3587 1.78%
2015-09-09 0 1.690 1.600 1.690 1.580 1.740 104,000 174,400 1.6769 1.359 1.287 1.359 1.270 1.399 129,336 1.3484 1.20%
2015-09-08 0 1.670 1.550 1.670 1.630 1.680 114,000 186,020 1.6318 1.343 1.246 1.343 1.311 1.351 141,772 1.3121 2.45%
2015-09-07 0 1.630 1.520 1.640 1.490 1.780 128,000 208,980 1.6327 1.311 1.222 1.319 1.198 1.431 159,183 1.3128 1.87%
2015-09-04 0 1.600 1.450 1.600 1.640 1.670 20,000 33,100 1.6550 1.287 1.166 1.287 1.319 1.343 24,872 1.3308 0.00%
2015-09-02 0 1.600 1.520 1.600 1.590 1.600 390,000 621,300 1.5931 1.287 1.222 1.287 1.279 1.287 485,010 1.2810 0.63%
2015-09-01 0 1.590 1.530 1.590 1.520 1.630 356,000 572,780 1.6089 1.279 1.230 1.279 1.222 1.311 442,727 1.2938 -3.05%
2015-08-31 0 1.640 1.450 1.640 1.660 1.670 206,000 343,520 1.6676 1.319 1.166 1.319 1.335 1.343 256,185 1.3409 -0.61%
2015-08-28 0 1.650 1.410 1.660 1.650 1.650 2,000 3,300 1.6500 1.327 1.134 1.335 1.327 1.327 2,487 1.3268 3.77%
2015-08-27 0 1.590 1.470 1.600 1.440 1.700 156,000 253,820 1.6271 1.279 1.182 1.287 1.158 1.367 194,004 1.3083 9.66%
2015-08-26 0 1.450 1.250 1.590 1.450 1.450 10,000 14,500 1.4500 1.166 1.005 1.279 1.166 1.166 12,436 1.1660 0.00%
2015-08-25 0 1.450 1.350 1.450 1.340 1.450 180,000 249,520 1.3862 1.166 1.086 1.166 1.078 1.166 223,851 1.1147 0.69%
2015-08-24 0 1.440 1.440 1.480 1.380 1.550 244,000 348,780 1.4294 1.158 1.158 1.190 1.110 1.246 303,442 1.1494 -10.56%
2015-08-21 0 1.610 1.570 1.620 1.550 1.670 102,000 160,460 1.5731 1.295 1.262 1.303 1.246 1.343 126,849 1.2650 0.00%
2015-08-20 0 1.610 1.610 1.680 1.600 1.760 40,000 64,580 1.6145 1.295 1.295 1.351 1.287 1.415 49,745 1.2982 -4.73%
2015-08-19 0 1.690 1.620 1.690 1.580 1.700 536,000 879,320 1.6405 1.359 1.303 1.359 1.270 1.367 666,578 1.3192 5.63%
2015-08-18 0 1.600 1.600 1.710 1.600 1.760 72,000 115,560 1.6050 1.287 1.287 1.375 1.287 1.415 89,540 1.2906 0.00%
2015-08-17 0 1.600 1.590 1.600 1.560 1.670 190,000 304,040 1.6002 1.287 1.279 1.287 1.254 1.343 236,287 1.2867 0.00%
2015-08-14 0 1.600 1.600 1.650 - - 0 0 - 1.287 1.287 1.327 - - 0 - 0.00%
2015-08-13 0 1.600 1.550 1.660 1.590 1.610 224,000 358,560 1.6007 1.287 1.246 1.335 1.279 1.295 278,570 1.2871 4.58%
2015-08-12 0 1.530 1.530 1.570 1.520 1.530 692,000 1,054,400 1.5237 1.230 1.230 1.262 1.222 1.230 860,582 1.2252 -1.92%
2015-08-11 0 1.560 1.550 1.570 1.530 1.620 750,000 1,168,360 1.5578 1.254 1.246 1.262 1.230 1.303 932,712 1.2526 -6.02%
2015-08-10 0 1.660 1.560 1.710 - - 0 0 - 1.335 1.254 1.375 - - 0 - 0.00%
2015-08-07 0 1.660 1.600 1.670 1.670 1.720 26,000 44,220 1.7008 1.335 1.287 1.343 1.343 1.383 32,334 1.3676 5.06%
2015-08-06 0 1.580 1.570 1.650 1.580 1.700 252,000 405,020 1.6072 1.270 1.262 1.327 1.270 1.367 313,391 1.2924 -1.25%
2015-08-05 0 1.600 1.590 1.720 1.600 1.600 110,000 176,000 1.6000 1.287 1.279 1.383 1.287 1.287 136,798 1.2866 0.00%
2015-08-04 0 1.600 1.580 1.650 1.550 1.600 54,000 84,440 1.5637 1.287 1.270 1.327 1.246 1.287 67,155 1.2574 -5.88%
2015-08-03 0 1.700 1.570 1.700 1.650 1.700 4,000 6,700 1.6750 1.367 1.262 1.367 1.327 1.367 4,974 1.3469 6.25%
2015-07-31 0 1.600 1.580 1.610 1.590 1.770 500,000 814,140 1.6283 1.287 1.270 1.295 1.279 1.423 621,808 1.3093 3.90%
2015-07-30 0 1.540 1.510 1.580 1.490 1.540 62,000 93,780 1.5126 1.238 1.214 1.270 1.198 1.238 77,104 1.2163 0.65%
2015-07-29 0 1.530 1.390 1.590 - - 0 0 - 1.230 1.118 1.279 - - 0 - 0.00%
2015-07-28 0 1.530 1.510 1.530 1.490 1.550 278,000 418,580 1.5057 1.230 1.214 1.230 1.198 1.246 345,725 1.2107 -8.93%
2015-07-27 0 1.680 1.510 1.690 - - 0 0 - 1.351 1.214 1.359 - - 0 - -0.59%
2015-07-24 0 1.690 1.690 1.720 1.690 1.700 36,000 60,940 1.6928 1.359 1.359 1.383 1.359 1.367 44,770 1.3612 -1.17%
2015-07-23 0 1.710 1.710 1.760 1.710 1.710 10,000 17,100 1.7100 1.375 1.375 1.415 1.375 1.375 12,436 1.3750 -1.72%
2015-07-22 0 1.740 1.690 1.740 1.740 1.740 4,000 6,960 1.7400 1.399 1.359 1.399 1.399 1.399 4,974 1.3991 -1.14%
2015-07-21 0 1.760 1.710 1.760 - - 0 0 - 1.415 1.375 1.415 - - 0 - -0.56%
2015-07-20 0 1.770 1.720 1.770 1.750 1.770 292,000 511,940 1.7532 1.423 1.383 1.423 1.407 1.423 363,136 1.4098 0.57%
2015-07-17 0 1.760 1.750 1.790 1.730 1.760 162,000 283,500 1.7500 1.415 1.407 1.439 1.391 1.415 201,466 1.4072 3.53%
2015-07-16 0 1.700 1.690 1.740 1.700 1.700 48,000 81,600 1.7000 1.367 1.359 1.399 1.367 1.367 59,694 1.3670 0.59%
2015-07-15 0 1.690 1.690 1.740 1.640 1.750 76,000 128,560 1.6916 1.359 1.359 1.399 1.319 1.407 94,515 1.3602 -6.11%
2015-07-14 0 1.800 1.630 1.810 1.800 1.800 2,000 3,600 1.8000 1.447 1.311 1.455 1.447 1.447 2,487 1.4474 4.05%
2015-07-13 0 1.730 1.720 1.760 1.720 1.760 130,000 226,260 1.7405 1.391 1.383 1.415 1.383 1.415 161,670 1.3995 -0.57%
2015-07-10 0 1.740 1.730 1.750 1.660 1.770 880,000 1,510,320 1.7163 1.399 1.391 1.407 1.335 1.423 1,094,382 1.3801 12.99%
2015-07-09 0 1.540 1.440 1.550 1.450 1.540 288,000 426,500 1.4809 1.238 1.158 1.246 1.166 1.238 358,161 1.1908 15.79%
2015-07-08 0 1.330 1.210 1.340 1.200 1.650 2,066,000 2,699,800 1.3068 1.069 0.973 1.078 0.965 1.327 2,569,309 1.0508 -26.52%
2015-07-07 0 1.810 1.740 1.820 1.830 1.830 18,000 32,940 1.8300 1.455 1.399 1.463 1.472 1.472 22,385 1.4715 -3.72%
2015-07-06 0 1.880 1.730 1.890 1.660 1.960 802,000 1,410,420 1.7586 1.512 1.391 1.520 1.335 1.576 997,380 1.4141 -6.00%
2015-07-03 0 2.000 2.000 2.030 1.980 2.120 964,000 1,973,920 2.0476 1.608 1.608 1.632 1.592 1.705 1,198,845 1.6465 -7.83%
2015-07-02 0 2.170 2.130 2.180 2.130 2.290 534,000 1,144,480 2.1432 1.745 1.713 1.753 1.713 1.841 664,091 1.7234 -2.25%
2015-06-30 0 2.220 2.220 2.270 2.140 2.300 336,000 737,420 2.1947 1.785 1.785 1.825 1.721 1.849 417,855 1.7648 -0.89%
2015-06-29 0 2.240 2.240 2.270 2.110 2.400 1,016,000 2,341,840 2.3050 1.801 1.801 1.825 1.697 1.930 1,263,513 1.8534 -2.18%
2015-06-26 0 2.290 2.260 2.300 2.240 2.340 378,000 867,100 2.2939 1.841 1.817 1.849 1.801 1.882 470,087 1.8446 -1.29%
2015-06-25 0 2.320 2.290 2.310 2.290 2.430 1,360,666 3,163,925 2.3253 1.866 1.841 1.857 1.841 1.954 1,692,145 1.8698 4.04%
2015-06-24 0 2.230 2.230 2.270 2.110 2.360 2,476,000 5,613,720 2.2673 1.793 1.793 1.825 1.697 1.898 3,079,192 1.8231 0.90%
2015-06-23 0 2.210 2.210 2.220 1.980 2.230 1,676,000 3,442,660 2.0541 1.777 1.777 1.785 1.592 1.793 2,084,299 1.6517 11.62%
2015-06-22 0 1.980 1.980 2.000 1.900 1.990 154,000 297,280 1.9304 1.592 1.592 1.608 1.528 1.600 191,517 1.5522 -1.00%
2015-06-19 0 2.000 1.940 2.000 2.000 2.060 256,000 519,340 2.0287 1.608 1.560 1.608 1.608 1.656 318,366 1.6313 -1.48%
2015-06-18 0 2.030 2.000 2.030 2.010 2.120 336,000 704,020 2.0953 1.632 1.608 1.632 1.616 1.705 417,855 1.6848 -0.49%
2015-06-17 0 2.040 2.000 2.050 1.990 2.050 148,000 302,380 2.0431 1.640 1.608 1.648 1.600 1.648 184,055 1.6429 2.00%
2015-06-16 0 2.000 2.000 2.070 2.000 2.020 58,000 116,300 2.0052 1.608 1.608 1.665 1.608 1.624 72,130 1.6124 -3.85%
2015-06-15 0 2.080 1.990 2.080 1.920 2.100 60,000 123,480 2.0580 1.673 1.600 1.673 1.544 1.689 74,617 1.6549 0.97%
2015-06-12 0 2.060 2.060 2.130 2.030 2.050 70,000 142,760 2.0394 1.656 1.656 1.713 1.632 1.648 87,053 1.6399 3.52%
2015-06-11 0 1.990 1.990 2.090 1.930 2.020 146,000 291,020 1.9933 1.600 1.600 1.681 1.552 1.624 181,568 1.6028 -0.50%
2015-06-10 0 2.000 2.000 2.070 1.910 2.260 800,000 1,639,440 2.0493 1.608 1.608 1.665 1.536 1.817 994,892 1.6479 0.00%
2015-06-09 0 2.000 2.000 2.040 1.990 2.070 892,000 1,787,520 2.0039 1.608 1.608 1.640 1.600 1.665 1,109,305 1.6114 -3.38%
2015-06-08 0 2.070 2.070 2.190 1.950 2.120 2,442,000 5,126,280 2.0992 1.665 1.665 1.761 1.568 1.705 3,036,909 1.6880 -5.48%
2015-06-05 0 2.190 2.150 2.200 2.140 2.260 1,004,000 2,199,280 2.1905 1.761 1.729 1.769 1.721 1.817 1,248,590 1.7614 3.30%
2015-06-04 0 2.120 2.110 2.180 2.110 2.200 604,000 1,304,920 2.1605 1.705 1.697 1.753 1.697 1.769 751,144 1.7372 -7.83%
2015-06-03 0 2.300 2.270 2.300 2.180 2.320 1,716,000 3,927,720 2.2889 1.849 1.825 1.849 1.753 1.866 2,134,044 1.8405 4.55%
2015-06-02 0 2.200 2.190 2.220 2.180 2.350 1,384,000 3,036,880 2.1943 1.769 1.761 1.785 1.753 1.890 1,721,164 1.7644 -3.08%
2015-06-01 0 2.270 2.270 2.350 2.210 2.430 2,904,000 6,839,920 2.3553 1.825 1.825 1.890 1.777 1.954 3,611,459 1.8939 -1.30%
2015-05-29 0 2.300 2.300 2.330 2.290 2.320 2,010,000 4,624,240 2.3006 1.849 1.849 1.874 1.841 1.866 2,499,667 1.8499 2.68%
2015-05-28 0 2.240 2.240 2.250 2.150 2.270 204,000 451,400 2.2127 1.801 1.801 1.809 1.729 1.825 253,698 1.7793 2.05%
2015-05-27 0 2.220 2.190 2.290 2.170 2.360 60,000 135,280 2.2547 1.765 1.741 1.821 1.725 1.876 75,467 1.7926 -1.33%
2015-05-26 0 2.250 2.200 2.250 2.120 2.330 1,932,000 4,397,480 2.2761 1.789 1.749 1.789 1.686 1.852 2,430,030 1.8096 2.27%
2015-05-22 0 2.200 2.100 2.230 2.010 2.200 128,000 273,960 2.1403 1.749 1.670 1.773 1.598 1.749 160,996 1.7017 1.15%
2015-05-21 0 4.350 4.350 4.460 4.300 4.520 1,464,000 6,446,900 4.4036 1.729 1.729 1.773 1.709 1.797 3,682,779 1.7506 0.23%
2015-05-20 0 4.340 4.340 4.410 4.010 4.500 2,330,000 10,110,060 4.3391 1.725 1.725 1.753 1.594 1.789 5,861,253 1.7249 9.05%
2015-05-19 0 3.980 3.900 3.980 3.700 4.000 816,000 3,142,260 3.8508 1.582 1.550 1.582 1.471 1.590 2,052,696 1.5308 7.28%
2015-05-18 0 3.710 3.700 3.810 3.690 3.980 374,000 1,402,440 3.7498 1.475 1.471 1.515 1.467 1.582 940,819 1.4907 0.54%
2015-05-15 0 3.690 3.690 3.750 3.640 3.770 440,000 1,626,820 3.6973 1.467 1.467 1.491 1.447 1.499 1,106,846 1.4698 0.27%
2015-05-14 0 3.680 3.670 3.750 3.650 3.800 176,000 663,620 3.7706 1.463 1.459 1.491 1.451 1.511 442,738 1.4989 1.38%
2015-05-13 0 3.630 3.620 3.720 3.610 3.750 72,000 266,600 3.7028 1.443 1.439 1.479 1.435 1.491 181,120 1.4720 -3.20%
2015-05-12 0 3.750 3.650 3.760 3.650 3.800 102,000 379,180 3.7175 1.491 1.451 1.495 1.451 1.511 256,587 1.4778 0.27%
2015-05-11 0 3.740 3.700 3.760 3.700 3.870 66,000 246,760 3.7388 1.487 1.471 1.495 1.471 1.538 166,027 1.4863 1.08%
2015-05-08 0 3.700 3.700 3.770 3.510 3.750 168,000 623,580 3.7118 1.471 1.471 1.499 1.395 1.491 422,614 1.4755 4.23%
2015-05-07 0 3.550 3.600 3.610 3.490 3.550 10,000 35,260 3.5260 1.411 1.431 1.435 1.387 1.411 25,156 1.4017 -1.93%
2015-05-06 0 3.620 3.620 3.630 3.350 3.580 100,000 355,800 3.5580 1.439 1.439 1.443 1.332 1.423 251,556 1.4144 -0.28%
2015-05-05 0 3.630 3.600 3.630 3.550 3.780 280,000 1,013,200 3.6186 1.443 1.431 1.443 1.411 1.503 704,357 1.4385 -3.97%
2015-05-04 0 3.780 3.720 3.790 3.690 3.800 142,000 529,600 3.7296 1.503 1.479 1.507 1.467 1.511 357,209 1.4826 -1.05%
2015-04-30 0 3.820 3.820 3.870 3.420 3.840 998,000 3,694,640 3.7020 1.519 1.519 1.538 1.360 1.526 2,510,528 1.4717 9.77%
2015-04-29 0 3.480 3.450 3.530 3.420 3.680 234,000 814,280 3.4798 1.383 1.371 1.403 1.360 1.463 588,641 1.3833 -5.43%
2015-04-28 0 3.680 3.680 3.720 3.610 3.760 216,000 795,000 3.6806 1.463 1.463 1.479 1.435 1.495 543,361 1.4631 -3.16%
2015-04-27 0 3.800 3.790 3.920 3.780 3.840 164,000 625,380 3.8133 1.511 1.507 1.558 1.503 1.526 412,552 1.5159 0.26%
2015-04-24 0 3.790 3.720 3.790 3.650 4.000 492,000 1,867,040 3.7948 1.507 1.479 1.507 1.451 1.590 1,237,655 1.5085 -2.82%
2015-04-23 0 3.900 3.880 3.910 3.850 4.000 426,000 1,678,600 3.9404 1.550 1.542 1.554 1.530 1.590 1,071,628 1.5664 0.00%
2015-04-22 0 3.900 3.850 3.960 3.900 4.030 322,000 1,277,520 3.9675 1.550 1.530 1.574 1.550 1.602 810,010 1.5772 -0.26%
2015-04-21 0 3.910 3.870 3.920 3.830 3.990 238,000 926,720 3.8938 1.554 1.538 1.558 1.523 1.586 598,703 1.5479 1.30%
2015-04-20 0 3.860 3.840 3.970 3.810 4.050 222,000 880,660 3.9669 1.534 1.526 1.578 1.515 1.610 558,454 1.5770 -1.28%
2015-04-17 0 3.910 3.910 3.920 3.800 4.050 522,000 2,037,460 3.9032 1.554 1.554 1.558 1.511 1.610 1,313,122 1.5516 4.83%
2015-04-16 0 3.730 3.730 3.770 3.400 3.850 948,000 3,454,880 3.6444 1.483 1.483 1.499 1.352 1.530 2,384,750 1.4487 9.71%
2015-04-15 0 3.400 3.400 3.440 3.350 3.470 449,526 1,528,766 3.4008 1.352 1.352 1.367 1.332 1.379 1,130,809 1.3519 2.72%
2015-04-14 0 3.310 3.260 3.310 3.220 3.350 444,000 1,461,880 3.2925 1.316 1.296 1.316 1.280 1.332 1,116,908 1.3089 2.80%
2015-04-13 0 3.220 3.220 3.280 3.200 3.420 812,000 2,657,680 3.2730 1.280 1.280 1.304 1.272 1.360 2,042,634 1.3011 0.00%
2015-04-10 0 3.220 3.220 3.270 3.100 3.270 340,000 1,089,840 3.2054 1.280 1.280 1.300 1.232 1.300 855,290 1.2742 1.26%
2015-04-09 0 3.180 3.120 3.180 3.110 3.300 458,000 1,446,100 3.1574 1.264 1.240 1.264 1.236 1.312 1,152,126 1.2552 0.95%
2015-04-08 0 3.150 3.120 3.160 2.990 3.180 688,000 2,127,940 3.0929 1.252 1.240 1.256 1.189 1.264 1,730,705 1.2295 7.14%
2015-04-02 0 2.940 2.940 2.980 2.860 2.900 34,000 97,120 2.8565 1.169 1.169 1.185 1.137 1.153 85,529 1.1355 3.16%
2015-04-01 0 2.850 2.840 2.850 2.840 2.880 312,000 890,840 2.8553 1.133 1.129 1.133 1.129 1.145 784,854 1.1350 -1.72%
2015-03-31 0 2.900 2.860 2.920 2.850 3.050 268,000 785,440 2.9307 1.153 1.137 1.161 1.133 1.212 674,170 1.1650 -3.97%
2015-03-30 0 3.020 3.020 3.070 3.000 3.180 724,000 2,209,120 3.0513 1.201 1.201 1.220 1.193 1.264 1,821,265 1.2130 0.67%
2015-03-27 0 3.000 2.970 3.010 2.950 3.000 476,000 1,422,660 2.9888 1.193 1.181 1.197 1.173 1.193 1,197,406 1.1881 0.00%
2015-03-26 0 3.000 2.970 3.000 2.950 3.000 364,000 1,088,900 2.9915 1.193 1.181 1.193 1.173 1.193 915,664 1.1892 0.33%
2015-03-25 0 2.990 2.950 3.000 2.860 3.030 874,000 2,576,700 2.9482 1.189 1.173 1.193 1.137 1.205 2,198,599 1.1720 4.18%
2015-03-24 0 2.870 2.870 2.930 2.660 3.000 1,000,000 2,869,020 2.8690 1.141 1.141 1.165 1.057 1.193 2,515,559 1.1405 9.13%
2015-03-23 0 2.630 2.600 2.630 2.610 2.630 152,000 399,480 2.6282 1.045 1.034 1.045 1.038 1.045 382,365 1.0448 1.94%
2015-03-20 0 2.580 2.550 2.590 2.580 2.680 234,000 610,440 2.6087 1.026 1.014 1.030 1.026 1.065 588,641 1.0370 -0.77%
2015-03-19 0 2.600 2.550 2.600 - - 0 0 - 1.034 1.014 1.034 - - 0 - 0.00%
2015-03-18 0 2.600 2.540 2.600 2.600 2.630 50,000 131,200 2.6240 1.034 1.010 1.034 1.034 1.045 125,778 1.0431 0.78%
2015-03-17 0 2.580 2.550 2.580 2.500 2.630 238,000 612,960 2.5755 1.026 1.014 1.026 0.994 1.045 598,703 1.0238 1.57%
2015-03-16 0 2.540 2.480 2.550 2.540 2.630 606,000 1,562,980 2.5792 1.010 0.986 1.014 1.010 1.045 1,524,429 1.0253 3.67%
2015-03-13 0 2.450 2.440 2.520 - - 0 0 - 0.974 0.970 1.002 - - 0 - 0.00%
2015-03-12 0 2.450 2.440 2.450 2.450 2.470 90,000 220,780 2.4531 0.974 0.970 0.974 0.974 0.982 226,400 0.9752 0.00%
2015-03-11 0 2.450 2.410 2.530 2.280 2.450 136,000 318,740 2.3437 0.974 0.958 1.006 0.906 0.974 342,116 0.9317 -1.21%
2015-03-10 0 2.480 2.310 2.550 2.480 2.510 80,000 199,300 2.4913 0.986 0.918 1.014 0.986 0.998 201,245 0.9903 -5.34%
2015-03-09 0 2.620 2.520 2.620 2.650 2.650 2,000 5,300 2.6500 1.042 1.002 1.042 1.053 1.053 5,031 1.0534 3.15%
2015-03-06 0 2.540 2.530 2.540 2.540 2.540 10,000 25,400 2.5400 1.010 1.006 1.010 1.010 1.010 25,156 1.0097 0.00%
2015-03-05 0 2.540 2.540 2.550 2.500 2.580 176,000 442,100 2.5119 1.010 1.010 1.014 0.994 1.026 442,738 0.9986 -2.31%
2015-03-04 0 2.600 2.550 2.600 2.580 2.600 4,000 10,360 2.5900 1.034 1.014 1.034 1.026 1.034 10,062 1.0296 0.78%
2015-03-03 0 2.580 2.570 2.580 2.580 2.600 122,000 315,160 2.5833 1.026 1.022 1.026 1.026 1.034 306,898 1.0269 -1.90%
2015-03-02 0 2.630 2.610 2.630 2.630 2.740 232,000 623,340 2.6868 1.045 1.038 1.045 1.045 1.089 583,610 1.0681 -3.66%
2015-02-27 0 2.730 2.630 2.730 - - 0 0 - 1.085 1.045 1.085 - - 0 - -0.73%
2015-02-26 0 2.750 2.650 2.750 - - 0 0 - 1.093 1.053 1.093 - - 0 - 0.00%
2015-02-25 0 2.750 2.660 2.760 2.750 2.750 10,000 27,500 2.7500 1.093 1.057 1.097 1.093 1.093 25,156 1.0932 3.38%
2015-02-24 0 2.660 2.600 2.690 2.660 2.660 20,000 53,200 2.6600 1.057 1.034 1.069 1.057 1.057 50,311 1.0574 0.00%
2015-02-23 0 2.660 2.620 2.670 2.660 2.770 92,000 248,680 2.7030 1.057 1.042 1.061 1.057 1.101 231,431 1.0745 1.53%
2015-02-18 0 2.620 2.620 2.700 2.620 2.650 30,000 79,260 2.6420 1.042 1.042 1.073 1.042 1.053 75,467 1.0503 -1.13%
2015-02-17 0 2.650 2.650 2.690 2.630 2.630 2,000 5,260 2.6300 1.053 1.053 1.069 1.045 1.045 5,031 1.0455 -2.21%
2015-02-16 0 2.710 2.640 2.710 2.600 2.720 74,000 196,540 2.6559 1.077 1.049 1.077 1.034 1.081 186,151 1.0558 5.04%
2015-02-13 0 2.580 2.580 2.620 2.580 2.580 10,000 25,800 2.5800 1.026 1.026 1.042 1.026 1.026 25,156 1.0256 -2.27%
2015-02-12 0 2.640 2.530 2.640 2.660 2.690 126,000 338,880 2.6895 1.049 1.006 1.049 1.057 1.069 316,960 1.0692 1.93%
2015-02-11 0 2.590 2.590 2.610 2.590 2.620 20,000 51,980 2.5990 1.030 1.030 1.038 1.030 1.042 50,311 1.0332 0.00%
2015-02-10 0 2.590 2.500 2.590 - - 0 0 - 1.030 0.994 1.030 - - 0 - 0.00%
2015-02-09 0 2.590 2.510 2.590 - - 0 0 - 1.030 0.998 1.030 - - 0 - 0.00%
2015-02-06 0 2.590 2.490 2.590 2.660 2.660 90,000 239,400 2.6600 1.030 0.990 1.030 1.057 1.057 226,400 1.0574 1.97%
2015-02-05 0 2.540 2.480 2.540 2.480 2.580 72,000 180,960 2.5133 1.010 0.986 1.010 0.986 1.026 181,120 0.9991 0.00%
2015-02-04 0 2.540 2.540 2.550 2.510 2.650 202,000 524,320 2.5956 1.010 1.010 1.014 0.998 1.053 508,143 1.0318 1.20%
2015-02-03 0 2.510 2.490 2.510 2.480 2.550 744,000 1,849,040 2.4853 0.998 0.990 0.998 0.986 1.014 1,871,576 0.9880 -3.09%
2015-02-02 0 2.590 2.550 2.600 2.570 2.610 82,000 212,740 2.5944 1.030 1.014 1.034 1.022 1.038 206,276 1.0313 -0.38%
2015-01-30 0 2.600 2.600 2.620 - - 0 0 - 1.034 1.034 1.042 - - 0 - 0.00%
2015-01-29 0 2.600 2.480 2.620 - - 0 0 - 1.034 0.986 1.042 - - 0 - 0.00%
2015-01-28 0 2.600 2.570 2.650 2.500 2.600 104,000 265,920 2.5569 1.034 1.022 1.053 0.994 1.034 261,618 1.0164 -0.38%
2015-01-27 0 2.610 2.600 2.610 - - 8,000 20,880 2.6100 1.038 1.034 1.038 - - 20,124 1.0375 -1.51%
2015-01-26 0 2.650 2.600 2.720 - - 0 0 - 1.053 1.034 1.081 - - 0 - 0.00%
2015-01-23 0 2.650 2.640 2.710 2.650 2.650 20,000 53,000 2.6500 1.053 1.049 1.077 1.053 1.053 50,311 1.0534 0.00%
2015-01-22 0 2.650 2.630 2.680 2.650 2.650 10,000 26,500 2.6500 1.053 1.045 1.065 1.053 1.053 25,156 1.0534 -1.12%
2015-01-21 0 2.680 2.640 2.700 - - 0 0 - 1.065 1.049 1.073 - - 0 - 0.00%
2015-01-20 0 2.680 2.650 2.720 - - 0 0 - 1.065 1.053 1.081 - - 0 - 0.00%
2015-01-19 0 2.680 2.630 2.680 2.410 2.680 216,000 558,580 2.5860 1.065 1.045 1.065 0.958 1.065 543,361 1.0280 1.13%
2015-01-16 0 2.650 2.600 2.670 2.640 2.650 66,000 174,640 2.6461 1.053 1.034 1.061 1.049 1.053 166,027 1.0519 0.00%
2015-01-15 0 2.650 2.540 2.650 2.650 2.650 46,000 121,900 2.6500 1.053 1.010 1.053 1.053 1.053 115,716 1.0534 0.00%
2015-01-14 0 2.650 2.550 2.700 2.580 2.650 22,000 57,520 2.6145 1.053 1.014 1.073 1.026 1.053 55,342 1.0393 2.71%
2015-01-13 0 2.580 2.570 2.640 2.570 2.580 30,000 77,380 2.5793 1.026 1.022 1.049 1.022 1.026 75,467 1.0254 0.00%
2015-01-12 0 2.580 2.580 2.630 2.550 2.580 50,000 127,920 2.5584 1.026 1.026 1.045 1.014 1.026 125,778 1.0170 -2.64%
2015-01-09 0 2.650 2.650 2.660 2.650 2.660 216,000 573,200 2.6537 1.053 1.053 1.057 1.053 1.057 543,361 1.0549 -0.38%
2015-01-08 0 2.660 2.580 2.660 - - 0 0 - 1.057 1.026 1.057 - - 0 - -1.48%
2015-01-07 0 2.700 2.650 2.700 2.610 2.700 104,000 277,900 2.6721 1.073 1.053 1.073 1.038 1.073 261,618 1.0622 3.85%
2015-01-06 0 2.600 2.550 2.650 - - 0 0 - 1.034 1.014 1.053 - - 0 - 0.00%
2015-01-05 0 2.600 2.600 2.620 2.600 2.640 50,000 131,180 2.6236 1.034 1.034 1.042 1.034 1.049 125,778 1.0429 1.17%
2015-01-02 0 2.570 2.570 2.620 2.560 2.580 6,000 15,420 2.5700 1.022 1.022 1.042 1.018 1.026 15,093 1.0216 -2.28%
2014-12-31 0 2.630 2.510 2.630 - - 0 0 - 1.045 0.998 1.045 - - 0 - 0.00%
2014-12-30 0 2.630 2.520 2.630 - - 0 0 - 1.045 1.002 1.045 - - 0 - 0.00%
2014-12-29 0 2.630 2.620 2.630 2.630 2.650 64,000 168,420 2.6316 1.045 1.042 1.045 1.045 1.053 160,996 1.0461 -4.01%
2014-12-24 0 2.740 2.600 2.740 2.700 2.800 156,000 427,140 2.7381 1.089 1.034 1.089 1.073 1.113 392,427 1.0885 1.48%
2014-12-23 0 2.700 2.600 2.700 - - 0 0 - 1.073 1.034 1.073 - - 0 - 0.00%
2014-12-22 0 2.700 2.640 2.700 2.600 2.700 136,000 366,600 2.6956 1.073 1.049 1.073 1.034 1.073 342,116 1.0716 3.85%
2014-12-19 0 2.600 2.580 2.700 2.600 2.720 18,000 48,160 2.6756 1.034 1.026 1.073 1.034 1.081 45,280 1.0636 -2.26%
2014-12-18 0 2.660 2.520 2.690 - - 0 0 - 1.057 1.002 1.069 - - 0 - 0.00%
2014-12-17 0 2.660 2.520 2.660 2.660 2.660 14,000 37,240 2.6600 1.057 1.002 1.057 1.057 1.057 35,218 1.0574 0.00%
2014-12-16 0 2.660 2.550 2.660 2.550 2.660 20,000 52,100 2.6050 1.057 1.014 1.057 1.014 1.057 50,311 1.0356 4.31%
2014-12-15 0 2.550 2.500 2.590 2.510 2.550 48,000 121,980 2.5413 1.014 0.994 1.030 0.998 1.014 120,747 1.0102 0.00%
2014-12-12 0 2.550 2.390 2.550 2.590 2.600 4,000 10,380 2.5950 1.014 0.950 1.014 1.030 1.034 10,062 1.0316 5.37%
2014-12-11 0 2.420 2.350 2.420 - - 0 0 - 0.962 0.934 0.962 - - 0 - 0.00%
2014-12-10 0 2.420 2.340 2.410 2.370 2.440 80,000 194,040 2.4255 0.962 0.930 0.958 0.942 0.970 201,245 0.9642 1.68%
2014-12-09 0 2.380 2.380 2.440 2.380 2.450 130,000 313,360 2.4105 0.946 0.946 0.970 0.946 0.974 327,023 0.9582 -5.56%
2014-12-08 0 2.520 2.480 2.560 2.520 2.520 20,000 50,400 2.5200 1.002 0.986 1.018 1.002 1.002 50,311 1.0018 -1.56%
2014-12-05 0 2.560 2.500 2.580 2.370 2.580 400,000 983,660 2.4592 1.018 0.994 1.026 0.942 1.026 1,006,224 0.9776 -1.54%
2014-12-04 0 2.600 2.600 2.790 2.560 2.600 54,000 139,740 2.5878 1.034 1.034 1.109 1.018 1.034 135,840 1.0287 1.56%
2014-12-03 0 2.560 2.550 2.600 2.560 2.660 126,000 328,320 2.6057 1.018 1.014 1.034 1.018 1.057 316,960 1.0358 0.79%
2014-12-02 0 2.540 2.530 2.620 2.530 2.540 144,000 365,460 2.5379 1.010 1.006 1.042 1.006 1.010 362,241 1.0089 -0.78%
2014-12-01 0 2.560 2.580 2.620 2.520 2.560 74,000 187,860 2.5386 1.018 1.026 1.042 1.002 1.018 186,151 1.0092 -1.92%
2014-11-28 0 2.610 2.530 2.610 2.610 2.620 58,000 151,860 2.6183 1.038 1.006 1.038 1.038 1.042 145,902 1.0408 -0.38%
2014-11-27 0 2.620 2.600 2.670 2.620 2.700 110,000 289,280 2.6298 1.042 1.034 1.061 1.042 1.073 276,712 1.0454 -4.73%
2014-11-26 0 2.750 2.710 2.750 2.750 2.760 64,000 176,640 2.7600 1.093 1.077 1.093 1.093 1.097 160,996 1.0972 -3.51%
2014-11-25 0 2.850 2.800 2.850 2.840 2.850 10,000 28,420 2.8420 1.133 1.113 1.133 1.129 1.133 25,156 1.1298 0.00%
2014-11-24 0 2.850 2.750 2.850 2.840 2.850 34,000 96,700 2.8441 1.133 1.093 1.133 1.129 1.133 85,529 1.1306 0.00%
2014-11-21 0 2.850 2.800 2.850 2.700 2.890 196,000 545,500 2.7832 1.133 1.113 1.133 1.073 1.149 493,050 1.1064 2.52%
2014-11-20 0 2.780 2.760 2.770 2.600 3.020 3,196,000 9,110,060 2.8505 1.105 1.097 1.101 1.034 1.201 8,039,727 1.1331 6.92%
2014-11-19 0 2.600 2.550 2.600 2.500 2.600 274,000 694,080 2.5331 1.034 1.014 1.034 0.994 1.034 689,263 1.0070 3.17%
2014-11-18 0 2.520 2.520 2.610 2.520 2.620 390,000 1,003,620 2.5734 1.002 1.002 1.038 1.002 1.042 981,068 1.0230 -0.40%
2014-11-17 0 2.530 2.500 2.610 2.530 2.530 10,000 25,300 2.5300 1.006 0.994 1.038 1.006 1.006 25,156 1.0057 -0.78%
2014-11-14 0 2.550 2.550 2.600 2.550 2.640 318,000 822,820 2.5875 1.014 1.014 1.034 1.014 1.049 799,948 1.0286 4.08%
2014-11-13 0 2.450 2.450 2.480 2.420 2.600 158,000 389,480 2.4651 0.974 0.974 0.986 0.962 1.034 397,458 0.9799 -3.54%
2014-11-12 0 2.540 2.510 2.540 2.380 2.600 504,000 1,266,180 2.5123 1.010 0.998 1.010 0.946 1.034 1,267,842 0.9987 3.25%
2014-11-11 0 2.460 2.460 2.490 2.160 2.700 962,000 2,437,760 2.5341 0.978 0.978 0.990 0.859 1.073 2,419,968 1.0074 7.42%
2014-11-10 0 2.290 2.210 2.350 - - 0 0 - 0.910 0.879 0.934 - - 0 - 0.00%
2014-11-07 0 2.290 2.220 2.390 - - 0 0 - 0.910 0.883 0.950 - - 0 - 0.00%
2014-11-06 0 2.290 2.290 2.350 - - 0 0 - 0.910 0.910 0.934 - - 0 - 0.44%
2014-11-05 0 2.280 2.280 2.300 2.260 2.340 106,000 240,080 2.2649 0.906 0.906 0.914 0.898 0.930 266,649 0.9004 -2.56%
2014-11-04 0 2.340 2.290 2.340 2.320 2.340 30,000 69,960 2.3320 0.930 0.910 0.930 0.922 0.930 75,467 0.9270 2.18%
2014-11-03 0 2.290 2.290 2.300 2.250 2.250 6,000 13,500 2.2500 0.910 0.910 0.914 0.894 0.894 15,093 0.8944 -0.43%
2014-10-31 0 2.300 2.300 2.350 - - 0 0 - 0.914 0.914 0.934 - - 0 - 0.00%
2014-10-30 0 2.300 2.240 2.350 2.170 2.300 4,000 8,940 2.2350 0.914 0.890 0.934 0.863 0.914 10,062 0.8885 -2.13%
2014-10-29 0 2.350 2.200 2.350 - - 0 0 - 0.934 0.875 0.934 - - 0 - 0.00%
2014-10-28 0 2.350 2.180 2.350 - - 0 0 - 0.934 0.867 0.934 - - 0 - 0.00%
2014-10-27 0 2.350 2.170 2.470 - - 0 0 - 0.934 0.863 0.982 - - 0 - 0.00%
2014-10-24 0 2.350 2.160 2.380 - - 0 0 - 0.934 0.859 0.946 - - 0 - 0.00%
2014-10-23 0 2.350 2.190 2.380 - - 0 0 - 0.934 0.871 0.946 - - 0 - 0.00%
2014-10-22 0 2.350 2.250 2.380 - - 0 0 - 0.934 0.894 0.946 - - 0 - 0.00%
2014-10-21 0 2.350 2.310 2.370 2.300 2.350 172,000 398,960 2.3195 0.934 0.918 0.942 0.914 0.934 432,676 0.9221 2.17%
2014-10-20 0 2.300 2.270 2.300 2.300 2.300 110,000 253,000 2.3000 0.914 0.902 0.914 0.914 0.914 276,712 0.9143 1.77%
2014-10-17 0 2.260 2.260 2.350 2.260 2.260 32,000 72,320 2.2600 0.898 0.898 0.934 0.898 0.898 80,498 0.8984 -1.74%
2014-10-16 0 2.300 2.200 2.300 - - 0 0 - 0.914 0.875 0.914 - - 0 - 0.00%
2014-10-15 0 2.300 2.290 2.340 - - 0 0 - 0.914 0.910 0.930 - - 0 - 0.00%
2014-10-14 0 2.300 2.300 2.340 2.300 2.300 48,000 110,400 2.3000 0.914 0.914 0.930 0.914 0.914 120,747 0.9143 0.00%
2014-10-13 0 2.300 2.300 2.320 2.250 2.300 118,000 268,680 2.2769 0.914 0.914 0.922 0.894 0.914 296,836 0.9051 1.32%
2014-10-10 0 2.270 2.270 2.370 2.270 2.270 10,000 22,700 2.2700 0.902 0.902 0.942 0.902 0.902 25,156 0.9024 -0.44%
2014-10-09 0 2.280 2.280 2.390 - - 0 0 - 0.906 0.906 0.950 - - 0 - 0.00%
2014-10-08 0 2.280 2.260 2.420 - - 0 0 - 0.906 0.898 0.962 - - 0 - 0.00%
2014-10-07 0 2.280 2.280 2.420 - - 0 0 - 0.906 0.906 0.962 - - 0 - 0.88%
2014-10-06 0 2.260 2.260 2.430 - - 0 0 - 0.898 0.898 0.966 - - 0 - 0.44%
2014-10-03 0 2.250 2.250 2.420 2.190 2.210 12,000 26,480 2.2067 0.894 0.894 0.962 0.871 0.879 30,187 0.8772 2.27%
2014-09-30 0 2.200 2.200 2.320 2.200 2.210 138,000 303,800 2.2014 0.875 0.875 0.922 0.875 0.879 347,147 0.8751 -2.65%
2014-09-29 0 2.260 2.220 2.300 2.260 2.330 298,000 691,820 2.3215 0.898 0.883 0.914 0.898 0.926 749,637 0.9229 -3.83%
2014-09-26 0 2.350 2.350 2.420 2.330 2.360 40,000 93,960 2.3490 0.934 0.934 0.962 0.926 0.938 100,622 0.9338 -0.42%
2014-09-25 0 2.360 2.360 2.440 2.360 2.360 20,000 47,200 2.3600 0.938 0.938 0.970 0.938 0.938 50,311 0.9382 -1.67%
2014-09-24 0 2.400 2.400 2.460 2.400 2.400 100,000 240,000 2.4000 0.954 0.954 0.978 0.954 0.954 251,556 0.9541 0.00%
2014-09-23 0 2.400 2.340 2.400 - - 0 0 - 0.954 0.930 0.954 - - 0 - 0.00%
2014-09-22 0 2.400 2.340 2.470 - - 0 0 - 0.954 0.930 0.982 - - 0 - 0.00%
2014-09-19 0 2.400 2.360 2.470 - - 0 0 - 0.954 0.938 0.982 - - 0 - 0.00%
2014-09-18 0 2.400 2.400 2.480 2.400 2.400 40,000 96,000 2.4000 0.954 0.954 0.986 0.954 0.954 100,622 0.9541 -0.83%
2014-09-17 0 2.450 2.450 2.470 2.420 2.450 26,000 63,400 2.4385 0.962 0.962 0.970 0.950 0.962 66,215 0.9575 2.08%
2014-09-16 0 2.400 2.440 2.480 2.350 2.350 2,000 4,700 2.3500 0.942 0.958 0.974 0.923 0.923 5,093 0.9227 -2.83%
2014-09-15 0 2.470 2.400 2.470 2.460 2.470 40,001 98,602 2.4650 0.970 0.942 0.970 0.966 0.970 101,872 0.9679 0.41%
2014-09-12 0 2.460 2.410 2.460 2.460 2.480 66,000 162,760 2.4661 0.966 0.946 0.966 0.966 0.974 168,085 0.9683 0.00%
2014-09-11 0 2.460 2.400 2.460 - - 0 0 - 0.966 0.942 0.966 - - 0 - 0.00%
2014-09-10 0 2.460 2.390 2.460 - - 0 0 - 0.966 0.938 0.966 - - 0 - -1.20%
2014-09-08 0 2.490 2.400 2.490 - - 0 0 - 0.978 0.942 0.978 - - 0 - 0.00%
2014-09-05 0 2.490 2.420 2.490 2.450 2.500 138,000 344,280 2.4948 0.978 0.950 0.978 0.962 0.982 351,451 0.9796 0.00%
2014-09-04 0 2.490 2.480 2.490 2.450 2.500 98,000 243,100 2.4806 0.978 0.974 0.978 0.962 0.982 249,581 0.9740 1.63%
2014-09-03 0 2.450 2.400 2.480 2.450 2.460 50,000 122,700 2.4540 0.962 0.942 0.974 0.962 0.966 127,337 0.9636 -0.41%
2014-09-02 0 2.460 2.450 2.480 2.460 2.490 60,000 148,100 2.4683 0.966 0.962 0.974 0.966 0.978 152,805 0.9692 0.82%
2014-09-01 0 2.440 2.440 2.490 2.400 2.520 64,000 159,140 2.4866 0.958 0.958 0.978 0.942 0.989 162,992 0.9764 0.00%
2014-08-29 0 2.440 2.440 2.450 2.400 2.440 66,000 159,200 2.4121 0.958 0.958 0.962 0.942 0.958 168,085 0.9471 0.00%
2014-08-28 0 2.440 2.370 2.450 2.370 2.450 108,000 263,600 2.4407 0.958 0.931 0.962 0.931 0.962 275,048 0.9584 -0.41%
2014-08-27 0 2.450 2.450 2.470 2.400 2.430 22,000 53,060 2.4118 0.962 0.962 0.970 0.942 0.954 56,028 0.9470 -2.00%
2014-08-26 0 2.500 2.400 2.500 - - 0 0 - 0.982 0.942 0.982 - - 0 - 0.00%
2014-08-25 0 2.500 2.400 2.500 2.500 2.500 28,000 70,000 2.5000 0.982 0.942 0.982 0.982 0.982 71,309 0.9816 0.00%
2014-08-22 0 2.500 2.400 2.500 2.400 2.500 36,000 87,080 2.4189 0.982 0.942 0.982 0.942 0.982 91,683 0.9498 3.31%
2014-08-21 0 2.420 2.420 2.450 2.410 2.500 190,000 466,420 2.4548 0.950 0.950 0.962 0.946 0.982 483,881 0.9639 -2.02%
2014-08-20 0 2.470 2.460 2.480 2.210 2.470 50,000 119,140 2.3828 0.970 0.966 0.974 0.868 0.970 127,337 0.9356 0.82%
2014-08-19 0 2.450 2.450 2.470 2.370 2.620 1,051,741 2,609,088 2.4807 0.962 0.962 0.970 0.931 1.029 2,678,515 0.9741 6.99%
2014-08-18 0 2.290 2.290 2.320 2.290 2.320 154,000 354,260 2.3004 0.899 0.899 0.911 0.899 0.911 392,199 0.9033 4.09%
2014-08-15 0 2.200 2.180 2.280 - - 0 0 - 0.864 0.856 0.895 - - 0 - 0.00%
2014-08-14 0 2.200 2.200 2.250 2.180 2.250 50,000 110,420 2.2084 0.864 0.864 0.883 0.856 0.883 127,337 0.8671 -2.22%
2014-08-13 0 2.250 2.200 2.280 2.190 2.250 150,000 331,060 2.2071 0.883 0.864 0.895 0.860 0.883 382,012 0.8666 2.27%
2014-08-12 0 2.200 2.200 2.260 2.170 2.190 114,000 247,660 2.1725 0.864 0.864 0.887 0.852 0.860 290,329 0.8530 0.00%
2014-08-11 0 2.200 2.190 2.200 2.190 2.260 350,000 771,320 2.2038 0.864 0.860 0.864 0.860 0.887 891,360 0.8653 -2.22%
2014-08-08 0 2.250 2.220 2.260 - - 0 0 - 0.883 0.872 0.887 - - 0 - 0.00%
2014-08-07 0 2.250 2.250 2.310 2.230 2.240 36,000 80,600 2.2389 0.883 0.883 0.907 0.876 0.880 91,683 0.8791 -1.32%
2014-08-06 0 2.280 2.240 2.300 2.230 2.280 50,000 113,100 2.2620 0.895 0.880 0.903 0.876 0.895 127,337 0.8882 -1.30%
2014-08-05 0 2.310 2.310 2.340 2.220 2.220 14,000 31,080 2.2200 0.907 0.907 0.919 0.872 0.872 35,654 0.8717 0.43%
2014-08-04 0 2.300 2.220 2.350 - - 0 0 - 0.903 0.872 0.923 - - 0 - 0.00%
2014-08-01 0 2.300 2.300 2.340 2.210 2.270 42,000 93,500 2.2262 0.903 0.903 0.919 0.868 0.891 106,963 0.8741 0.44%
2014-07-31 0 2.290 2.230 2.330 - - 0 0 - 0.899 0.876 0.915 - - 0 - 0.00%
2014-07-30 0 2.290 2.260 2.340 - - 0 0 - 0.899 0.887 0.919 - - 0 - 0.00%
2014-07-29 0 2.290 2.290 2.350 2.220 2.220 8,000 17,760 2.2200 0.899 0.899 0.923 0.872 0.872 20,374 0.8717 1.33%
2014-07-28 0 2.260 2.290 2.350 2.230 2.260 10,000 22,480 2.2480 0.887 0.899 0.923 0.876 0.887 25,467 0.8827 0.00%
2014-07-25 0 2.260 2.260 2.350 2.260 2.270 14,000 31,740 2.2671 0.887 0.887 0.923 0.887 0.891 35,654 0.8902 -3.83%
2014-07-24 0 2.350 2.320 2.350 - - 0 0 - 0.923 0.911 0.923 - - 0 - 0.00%
2014-07-23 0 2.350 2.300 2.350 2.290 2.350 62,000 144,980 2.3384 0.923 0.903 0.923 0.899 0.923 157,898 0.9182 2.17%
2014-07-22 0 2.300 2.270 2.350 - - 0 0 - 0.903 0.891 0.923 - - 0 - 0.00%
2014-07-21 0 2.300 2.270 2.350 2.300 2.300 14,000 32,200 2.3000 0.903 0.891 0.923 0.903 0.903 35,654 0.9031 0.00%
2014-07-18 0 2.300 2.280 2.300 2.250 2.350 38,000 86,200 2.2684 0.903 0.895 0.903 0.883 0.923 96,776 0.8907 4.55%
2014-07-17 0 2.200 2.180 2.200 2.170 2.200 30,000 65,700 2.1900 0.864 0.856 0.864 0.852 0.864 76,402 0.8599 0.92%
2014-07-16 0 2.180 2.180 2.200 2.170 2.200 52,000 113,140 2.1758 0.856 0.856 0.864 0.852 0.864 132,431 0.8543 0.00%
2014-07-15 0 2.180 2.170 2.200 2.170 2.180 50,000 108,800 2.1760 0.856 0.852 0.864 0.852 0.856 127,337 0.8544 -0.91%
2014-07-14 0 2.200 2.200 2.250 2.170 2.170 764,000 1,657,880 2.1700 0.864 0.864 0.883 0.852 0.852 1,945,712 0.8521 1.38%
2014-07-11 0 2.170 2.150 2.170 2.180 2.180 20,000 43,600 2.1800 0.852 0.844 0.852 0.856 0.856 50,935 0.8560 -0.91%
2014-07-10 0 2.190 2.150 2.190 2.150 2.200 1,622,000 3,536,660 2.1804 0.860 0.844 0.860 0.844 0.864 4,130,818 0.8562 -0.45%
2014-07-09 0 2.200 2.200 2.350 2.200 2.200 10,000 22,000 2.2000 0.864 0.864 0.923 0.864 0.864 25,467 0.8638 0.00%
2014-07-08 0 2.200 2.200 2.280 - - 0 0 - 0.864 0.864 0.895 - - 0 - 0.00%
2014-07-07 0 2.200 2.200 2.270 2.140 2.150 16,000 34,340 2.1463 0.864 0.864 0.891 0.840 0.844 40,748 0.8427 0.00%
2014-07-04 0 2.200 2.180 2.310 2.200 2.200 100,000 220,000 2.2000 0.864 0.856 0.907 0.864 0.864 254,674 0.8638 0.00%
2014-07-03 0 2.200 2.200 2.300 2.200 2.200 14,000 30,800 2.2000 0.864 0.864 0.903 0.864 0.864 35,654 0.8638 0.92%
2014-07-02 0 2.180 2.180 2.280 2.160 2.250 66,000 147,280 2.2315 0.856 0.856 0.895 0.848 0.883 168,085 0.8762 -2.24%
2014-06-30 0 2.230 2.160 2.230 2.240 2.240 2,000 4,480 2.2400 0.876 0.848 0.876 0.880 0.880 5,093 0.8796 -2.62%
2014-06-27 0 2.290 2.120 2.310 - - 0 0 - 0.899 0.832 0.907 - - 0 - 0.00%
2014-06-26 0 2.290 2.180 2.290 - - 0 0 - 0.899 0.856 0.899 - - 0 - 0.00%
2014-06-25 0 2.290 2.200 2.320 2.180 2.290 26,000 58,300 2.2423 0.899 0.864 0.911 0.856 0.899 66,215 0.8805 1.78%
2014-06-24 0 2.250 2.180 2.310 - - 0 0 - 0.883 0.856 0.907 - - 0 - 0.00%
2014-06-23 0 2.250 2.160 2.310 - - 0 0 - 0.883 0.848 0.907 - - 0 - 0.00%
2014-06-20 0 2.250 2.160 2.330 - - 0 0 - 0.883 0.848 0.915 - - 0 - 0.00%
2014-06-19 0 2.250 2.160 2.330 - - 0 0 - 0.883 0.848 0.915 - - 0 - 0.00%
2014-06-18 0 2.250 2.210 2.330 2.250 2.250 10,000 22,500 2.2500 0.883 0.868 0.915 0.883 0.883 25,467 0.8835 0.00%
2014-06-17 0 2.250 2.250 2.330 2.240 2.250 138,000 310,420 2.2494 0.883 0.883 0.915 0.880 0.883 351,451 0.8833 2.27%
2014-06-16 0 2.200 2.200 2.300 2.180 2.250 58,000 129,940 2.2403 0.864 0.864 0.903 0.856 0.883 147,711 0.8797 -2.22%
2014-06-13 0 2.250 2.210 2.340 - - 0 0 - 0.883 0.868 0.919 - - 0 - 0.00%
2014-06-12 0 2.250 2.130 2.350 - - 0 0 - 0.883 0.836 0.923 - - 0 - 0.00%
2014-06-11 0 2.250 2.000 2.300 2.250 2.250 6,000 13,500 2.2500 0.883 0.785 0.903 0.883 0.883 15,280 0.8835 0.00%
2014-06-10 0 2.250 2.130 2.250 - - 0 0 - 0.883 0.836 0.883 - - 0 - 0.00%
2014-06-09 0 2.250 2.250 2.300 2.250 2.300 104,000 234,200 2.2519 0.883 0.883 0.903 0.883 0.903 264,861 0.8842 1.81%
2014-06-06 0 2.210 2.180 2.320 2.210 2.210 6,000 13,260 2.2100 0.868 0.856 0.911 0.868 0.868 15,280 0.8678 -1.78%
2014-06-05 0 2.250 2.210 2.300 2.200 2.250 122,000 273,720 2.2436 0.883 0.868 0.903 0.864 0.883 310,703 0.8810 0.00%
2014-06-04 0 2.250 2.180 2.250 2.120 2.250 20,000 43,580 2.1790 0.883 0.856 0.883 0.832 0.883 50,935 0.8556 2.27%
2014-06-03 0 2.200 2.160 2.220 2.200 2.200 20,000 44,000 2.2000 0.864 0.848 0.872 0.864 0.864 50,935 0.8638 0.00%
2014-05-30 0 2.200 2.140 2.250 - - 0 0 - 0.864 0.840 0.883 - - 0 - 0.00%
2014-05-29 0 2.200 2.120 2.250 - - 0 0 - 0.864 0.832 0.883 - - 0 - 0.00%
2014-05-28 0 2.200 2.200 2.240 2.040 2.180 20,000 42,200 2.1100 0.864 0.864 0.880 0.801 0.856 50,935 0.8285 0.00%
2014-05-27 0 2.200 2.150 2.250 - - 0 0 - 0.864 0.844 0.883 - - 0 - 0.00%
2014-05-26 0 2.200 2.100 2.300 - - 0 0 - 0.864 0.825 0.903 - - 0 - 0.00%
2014-05-23 0 2.200 2.180 2.330 - - 0 0 - 0.864 0.856 0.915 - - 0 - 0.00%
2014-05-22 0 2.200 2.070 2.290 - - 0 0 - 0.864 0.813 0.899 - - 0 - 0.00%
2014-05-21 0 2.200 2.200 2.300 2.200 2.200 10,000 22,000 2.2000 0.864 0.864 0.903 0.864 0.864 25,467 0.8638 0.92%
2014-05-20 0 2.180 2.180 2.340 2.180 2.180 8,000 17,440 2.1800 0.856 0.856 0.919 0.856 0.856 20,374 0.8560 -1.80%
2014-05-19 0 2.220 2.150 2.220 2.220 2.220 2,000 4,440 2.2200 0.872 0.844 0.872 0.872 0.872 5,093 0.8717 1.83%
2014-05-16 0 2.220 2.220 2.330 2.220 2.220 4,000 8,880 2.2200 0.856 0.856 0.898 0.856 0.856 10,374 0.8560 -0.45%
2014-05-15 0 2.230 2.090 2.330 - - 0 0 - 0.860 0.806 0.898 - - 0 - 0.00%
2014-05-14 0 2.230 2.120 2.330 - - 0 0 - 0.860 0.817 0.898 - - 0 - 0.00%
2014-05-13 0 2.230 2.110 2.330 - - 0 0 - 0.860 0.814 0.898 - - 0 - 0.00%
2014-05-12 0 2.230 2.190 2.330 - - 0 0 - 0.860 0.844 0.898 - - 0 - 0.00%
2014-05-09 0 2.230 2.100 2.300 2.230 2.230 2,000 4,460 2.2300 0.860 0.810 0.887 0.860 0.860 5,187 0.8599 0.00%
2014-05-08 0 2.230 2.230 2.250 2.230 2.230 10,000 22,300 2.2300 0.860 0.860 0.868 0.860 0.860 25,935 0.8599 0.00%
2014-05-07 0 2.230 2.230 2.260 2.220 2.350 16,000 36,300 2.2688 0.860 0.860 0.871 0.856 0.906 41,496 0.8748 -3.04%
2014-05-05 0 2.300 2.250 2.300 2.300 2.300 4,000 9,200 2.3000 0.887 0.868 0.887 0.887 0.887 10,374 0.8868 -2.13%
2014-05-02 0 2.350 2.230 2.380 - - 0 0 - 0.906 0.860 0.918 - - 0 - 0.00%
2014-04-30 0 2.350 2.190 2.370 2.350 2.350 14,000 32,900 2.3500 0.906 0.844 0.914 0.906 0.906 36,309 0.9061 2.17%
2014-04-29 0 2.300 2.300 2.310 2.300 2.320 98,000 225,800 2.3041 0.887 0.887 0.891 0.887 0.895 254,160 0.8884 -3.36%
2014-04-28 0 2.380 2.320 2.380 - - 0 0 - 0.918 0.895 0.918 - - 0 - 0.00%
2014-04-25 0 2.380 2.320 2.380 - - 0 0 - 0.918 0.895 0.918 - - 0 - -2.06%
2014-04-24 0 2.430 2.330 2.430 - - 0 0 - 0.937 0.898 0.937 - - 0 - -0.41%
2014-04-23 0 2.440 2.290 2.440 - - 0 0 - 0.941 0.883 0.941 - - 0 - 0.00%
2014-04-22 0 2.440 2.290 2.440 2.450 2.450 10,000 24,500 2.4500 0.941 0.883 0.941 0.945 0.945 25,935 0.9447 -0.41%
2014-04-17 0 2.450 2.320 2.450 2.450 2.450 10,000 24,500 2.4500 0.945 0.895 0.945 0.945 0.945 25,935 0.9447 0.82%
2014-04-16 0 2.430 2.280 2.470 2.430 2.430 100,000 243,000 2.4300 0.937 0.879 0.952 0.937 0.937 259,347 0.9370 4.74%
2014-04-15 0 2.320 2.300 2.420 - - 0 0 - 0.895 0.887 0.933 - - 0 - 0.00%
2014-04-14 0 2.320 2.260 2.400 2.320 2.320 6,000 13,920 2.3200 0.895 0.871 0.925 0.895 0.895 15,561 0.8946 -2.11%
2014-04-11 0 2.370 2.360 2.450 2.370 2.490 34,000 81,860 2.4076 0.914 0.910 0.945 0.914 0.960 88,178 0.9283 -1.66%
2014-04-10 0 2.410 2.410 2.490 2.390 2.490 36,040 88,280 2.4495 0.929 0.929 0.960 0.922 0.960 93,469 0.9445 -1.23%
2014-04-09 0 2.440 2.430 2.500 2.310 2.560 58,000 144,800 2.4966 0.941 0.937 0.964 0.891 0.987 150,421 0.9626 -1.61%
2014-04-08 0 2.480 2.320 2.480 2.380 2.480 14,000 33,920 2.4229 0.956 0.895 0.956 0.918 0.956 36,309 0.9342 4.20%
2014-04-07 0 2.380 2.380 2.470 2.220 2.390 52,000 122,680 2.3592 0.918 0.918 0.952 0.856 0.922 134,861 0.9097 0.42%
2014-04-04 0 2.370 2.370 2.450 2.360 2.570 254,000 627,000 2.4685 0.914 0.914 0.945 0.910 0.991 658,742 0.9518 -7.42%
2014-04-03 0 2.560 2.560 2.580 2.510 2.560 82,000 207,780 2.5339 0.987 0.987 0.995 0.968 0.987 212,665 0.9770 -3.03%
2014-04-02 0 2.640 2.620 2.670 2.500 2.900 3,175,054 8,519,090 2.6831 1.018 1.010 1.030 0.964 1.118 8,234,417 1.0346 22.79%
2014-04-01 1 - - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2014-03-31 1 - - - - - 0 0 - 0.829 - - - - 0 - 0.00%
2014-03-28 0 2.150 2.020 2.240 - - 0 0 - 0.829 0.779 0.864 - - 0 - 0.00%
2014-03-27 0 2.150 2.100 2.200 2.120 2.250 76,000 168,140 2.2124 0.829 0.810 0.848 0.817 0.868 197,104 0.8531 -0.46%
2014-03-26 0 2.160 2.160 2.240 2.150 2.300 34,000 74,700 2.1971 0.833 0.833 0.864 0.829 0.887 88,178 0.8471 -2.70%
2014-03-25 0 2.220 2.220 2.290 2.210 2.210 10,000 22,100 2.2100 0.856 0.856 0.883 0.852 0.852 25,935 0.8521 -5.13%
2014-03-24 0 2.340 2.120 2.340 2.310 2.350 50,000 117,260 2.3452 0.902 0.817 0.902 0.891 0.906 129,674 0.9043 0.86%
2014-03-21 0 2.320 2.310 2.330 2.220 2.350 86,000 196,720 2.2874 0.895 0.891 0.898 0.856 0.906 223,039 0.8820 7.91%
2014-03-20 0 2.150 2.080 2.180 2.000 2.150 10,000 20,800 2.0800 0.829 0.802 0.841 0.771 0.829 25,935 0.8020 1.90%
2014-03-19 0 2.110 2.110 2.200 2.050 2.100 22,000 45,600 2.0727 0.814 0.814 0.848 0.790 0.810 57,056 0.7992 -6.22%
2014-03-18 0 2.250 2.140 2.250 2.250 2.250 28,000 63,000 2.2500 0.868 0.825 0.868 0.868 0.868 72,617 0.8676 0.00%
2014-03-17 0 2.250 2.070 2.340 - - 0 0 - 0.868 0.798 0.902 - - 0 - 0.00%
2014-03-14 0 2.250 2.090 2.270 - - 0 0 - 0.868 0.806 0.875 - - 0 - 0.00%
2014-03-13 0 2.250 2.200 2.340 2.250 2.250 20,000 45,000 2.2500 0.868 0.848 0.902 0.868 0.868 51,869 0.8676 0.00%
2014-03-12 0 2.250 2.100 2.250 2.250 2.250 10,000 22,500 2.2500 0.868 0.810 0.868 0.868 0.868 25,935 0.8676 0.00%
2014-03-11 0 2.250 2.150 2.350 2.100 2.250 28,000 60,300 2.1536 0.868 0.829 0.906 0.810 0.868 72,617 0.8304 0.00%
2014-03-10 0 2.250 2.230 2.310 2.250 2.250 40,000 90,000 2.2500 0.868 0.860 0.891 0.868 0.868 103,739 0.8676 -3.85%
2014-03-07 0 2.340 2.310 2.350 2.340 2.360 118,000 277,340 2.3503 0.902 0.891 0.906 0.902 0.910 306,030 0.9063 -0.43%
2014-03-06 0 2.350 2.250 2.350 - - 0 0 - 0.906 0.868 0.906 - - 0 - 0.00%
2014-03-05 0 2.350 2.270 2.350 - - 0 0 - 0.906 0.875 0.906 - - 0 - 0.00%
2014-03-04 0 2.350 2.270 2.360 2.350 2.400 34,000 80,920 2.3800 0.906 0.875 0.910 0.906 0.925 88,178 0.9177 1.29%
2014-03-03 0 2.320 2.200 2.330 2.280 2.350 22,000 51,200 2.3273 0.895 0.848 0.898 0.879 0.906 57,056 0.8974 2.65%
2014-02-28 0 2.260 2.150 2.260 - - 0 0 - 0.871 0.829 0.871 - - 0 - 0.00%
2014-02-27 0 2.260 2.200 2.260 2.250 2.270 92,000 208,280 2.2639 0.871 0.848 0.871 0.868 0.875 238,600 0.8729 -0.44%
2014-02-26 0 2.270 2.150 2.420 - - 0 0 - 0.875 0.829 0.933 - - 0 - 0.00%
2014-02-25 0 2.270 2.150 2.300 2.270 2.270 22,000 49,940 2.2700 0.875 0.829 0.887 0.875 0.875 57,056 0.8753 1.79%
2014-02-24 0 2.230 2.150 2.430 - - 0 0 - 0.860 0.829 0.937 - - 0 - 0.00%
2014-02-21 0 2.230 2.230 2.320 2.220 2.220 4,000 8,880 2.2200 0.860 0.860 0.895 0.856 0.856 10,374 0.8560 -3.04%
2014-02-20 0 2.300 2.220 2.390 - - 0 0 - 0.887 0.856 0.922 - - 0 - 0.00%
2014-02-19 0 2.300 2.230 2.400 2.300 2.300 20,000 46,000 2.3000 0.887 0.860 0.925 0.887 0.887 51,869 0.8868 -0.43%
2014-02-18 0 2.310 2.230 2.450 - - 0 0 - 0.891 0.860 0.945 - - 0 - 0.00%
2014-02-17 0 2.310 2.310 2.450 - - 0 0 - 0.891 0.891 0.945 - - 0 - 0.43%
2014-02-14 0 2.300 2.270 2.430 2.300 2.300 10,000 23,000 2.3000 0.887 0.875 0.937 0.887 0.887 25,935 0.8868 -1.29%
2014-02-13 0 2.330 2.260 2.330 - - 0 0 - 0.898 0.871 0.898 - - 0 - 0.00%
2014-02-12 0 2.330 2.320 2.350 2.320 2.350 30,000 70,040 2.3347 0.898 0.895 0.906 0.895 0.906 77,804 0.9002 -0.85%
2014-02-11 0 2.350 2.350 2.400 2.350 2.440 110,000 261,400 2.3764 0.906 0.906 0.925 0.906 0.941 285,282 0.9163 3.98%
2014-02-10 0 2.260 2.200 2.440 - - 0 0 - 0.871 0.848 0.941 - - 0 - 0.00%
2014-02-07 0 2.260 2.180 2.450 - - 0 0 - 0.871 0.841 0.945 - - 0 - 0.00%
2014-02-06 0 2.260 2.220 2.380 2.260 2.260 20,000 45,200 2.2600 0.871 0.856 0.918 0.871 0.871 51,869 0.8714 0.00%
2014-02-05 0 2.260 2.260 2.430 2.260 2.260 4,000 9,040 2.2600 0.871 0.871 0.937 0.871 0.871 10,374 0.8714 0.44%
2014-02-04 0 2.250 2.240 2.250 2.170 2.250 12,000 26,520 2.2100 0.868 0.864 0.868 0.837 0.868 31,122 0.8521 -5.06%
2014-01-30 0 2.370 2.200 2.400 - - 0 0 - 0.914 0.848 0.925 - - 0 - 0.00%
2014-01-29 0 2.370 2.260 2.370 2.200 2.440 26,000 61,300 2.3577 0.914 0.871 0.914 0.848 0.941 67,430 0.9091 -2.87%
2014-01-28 0 2.440 - 2.460 - - 0 0 - 0.941 - 0.949 - - 0 - 0.00%
2014-01-27 0 2.440 - 2.440 - - 0 0 - 0.941 - 0.941 - - 0 - -1.21%
2014-01-24 0 2.470 2.250 2.470 2.470 2.480 38,000 93,920 2.4716 0.952 0.868 0.952 0.952 0.956 98,552 0.9530 9.29%
2014-01-23 0 2.260 2.260 2.380 2.260 2.400 38,000 87,440 2.3011 0.871 0.871 0.918 0.871 0.925 98,552 0.8872 0.00%
2014-01-22 0 2.260 2.120 2.500 - - 0 0 - 0.871 0.817 0.964 - - 0 - 0.00%
2014-01-21 0 2.260 2.140 2.260 - - 0 0 - 0.871 0.825 0.871 - - 0 - 0.00%
2014-01-20 0 2.260 2.150 2.380 - - 0 0 - 0.871 0.829 0.918 - - 0 - 0.00%
2014-01-17 0 2.260 2.220 2.260 2.260 2.280 20,000 45,360 2.2680 0.871 0.856 0.871 0.871 0.879 51,869 0.8745 0.44%
2014-01-16 0 2.250 2.220 2.250 2.220 2.250 26,000 58,080 2.2338 0.868 0.856 0.868 0.856 0.868 67,430 0.8613 0.45%
2014-01-15 0 2.240 2.210 2.280 2.210 2.240 26,000 57,940 2.2285 0.864 0.852 0.879 0.852 0.864 67,430 0.8593 -0.44%
2014-01-14 0 2.250 2.200 2.300 - - 16,000 36,640 2.2900 0.868 0.848 0.887 - - 41,496 0.8830 0.00%
2014-01-13 0 2.250 2.180 2.300 2.250 2.400 26,000 61,580 2.3685 0.868 0.841 0.887 0.868 0.925 67,430 0.9132 1.81%
2014-01-10 0 2.210 2.210 2.380 2.200 2.200 6,000 13,200 2.2000 0.852 0.852 0.918 0.848 0.848 15,561 0.8483 -0.45%
2014-01-09 0 2.220 2.200 2.300 - - 20,000 44,200 2.2100 0.856 0.848 0.887 - - 51,869 0.8521 0.00%
2014-01-08 0 2.220 2.220 2.250 2.170 2.210 164,000 359,400 2.1915 0.856 0.856 0.868 0.837 0.852 425,330 0.8450 0.45%
2014-01-07 0 2.210 2.210 2.330 - - 0 0 - 0.852 0.852 0.898 - - 0 - 0.00%
2014-01-06 0 2.210 2.210 2.340 2.210 2.250 26,000 58,260 2.2408 0.852 0.852 0.902 0.852 0.868 67,430 0.8640 -1.78%
2014-01-03 0 2.250 2.250 2.380 2.200 2.200 30,000 66,000 2.2000 0.868 0.868 0.918 0.848 0.848 77,804 0.8483 0.90%
2014-01-02 0 2.230 2.230 2.390 2.150 2.250 10,000 22,300 2.2300 0.860 0.860 0.922 0.829 0.868 25,935 0.8599 -1.76%
2013-12-31 0 2.270 2.250 2.400 - - 0 0 - 0.875 0.868 0.925 - - 0 - 0.00%
2013-12-30 0 2.270 2.270 2.330 2.260 2.290 66,000 150,340 2.2779 0.875 0.875 0.898 0.871 0.883 171,169 0.8783 -0.44%
2013-12-27 0 2.280 2.280 2.380 2.250 2.250 2,000 4,500 2.2500 0.879 0.879 0.918 0.868 0.868 5,187 0.8676 -2.15%
2013-12-24 0 2.330 2.220 2.500 - - 0 0 - 0.898 0.856 0.964 - - 0 - 0.00%
2013-12-23 0 2.330 2.260 2.330 2.340 2.350 60,000 140,900 2.3483 0.898 0.871 0.898 0.902 0.906 155,608 0.9055 -0.85%
2013-12-20 0 2.350 2.280 2.360 2.300 2.390 52,000 121,600 2.3385 0.906 0.879 0.910 0.887 0.922 134,861 0.9017 0.00%
2013-12-19 0 2.350 2.320 2.380 2.350 2.390 110,000 260,300 2.3664 0.906 0.895 0.918 0.906 0.922 285,282 0.9124 -0.42%
2013-12-18 0 2.360 2.360 2.380 2.360 2.370 100,000 236,060 2.3606 0.910 0.910 0.918 0.910 0.914 259,347 0.9102 0.00%
2013-12-17 0 2.360 2.300 2.400 2.360 2.360 20,000 47,200 2.3600 0.910 0.887 0.925 0.910 0.910 51,869 0.9100 1.29%
2013-12-16 0 2.330 2.330 2.400 2.320 2.490 46,000 110,100 2.3935 0.898 0.898 0.925 0.895 0.960 119,300 0.9229 -2.92%
2013-12-13 0 2.400 2.400 2.490 2.370 2.370 10,000 23,700 2.3700 0.925 0.925 0.960 0.914 0.914 25,935 0.9138 -0.41%
2013-12-12 0 2.410 2.360 2.480 - - 0 0 - 0.929 0.910 0.956 - - 0 - 0.00%
2013-12-11 0 2.410 2.410 2.470 2.400 2.420 52,000 125,340 2.4104 0.929 0.929 0.952 0.925 0.933 134,861 0.9294 -0.41%
2013-12-10 0 2.420 2.380 2.510 2.380 2.630 106,000 263,780 2.4885 0.933 0.918 0.968 0.918 1.014 274,908 0.9595 -1.22%
2013-12-09 0 2.450 2.420 2.500 2.450 2.450 100,000 245,000 2.4500 0.945 0.933 0.964 0.945 0.945 259,347 0.9447 0.00%
2013-12-06 0 2.450 2.400 2.500 - - 0 0 - 0.945 0.925 0.964 - - 0 - 0.00%
2013-12-05 0 2.450 2.390 2.500 - - 0 0 - 0.945 0.922 0.964 - - 0 - 0.00%
2013-12-04 0 2.450 2.450 2.550 - - 0 0 - 0.945 0.945 0.983 - - 0 - 1.24%
2013-12-03 0 2.420 2.420 2.450 2.420 2.420 4,000 9,680 2.4200 0.933 0.933 0.945 0.933 0.933 10,374 0.9331 -1.22%
2013-12-02 0 2.450 2.450 2.540 - - 0 0 - 0.945 0.945 0.979 - - 0 - 0.82%
2013-11-29 0 2.430 2.430 2.490 2.410 2.430 44,000 106,660 2.4241 0.937 0.937 0.960 0.929 0.937 114,113 0.9347 -1.22%
2013-11-28 0 2.460 2.460 2.500 2.400 2.400 38,000 91,200 2.4000 0.949 0.949 0.964 0.925 0.925 98,552 0.9254 -0.81%
2013-11-27 0 2.480 2.410 2.480 - - 0 0 - 0.956 0.929 0.956 - - 0 - 0.00%
2013-11-26 0 2.480 2.450 2.500 2.480 2.480 20,000 49,600 2.4800 0.956 0.945 0.964 0.956 0.956 51,869 0.9562 0.00%
2013-11-25 0 2.480 2.470 2.480 2.470 2.500 32,000 79,320 2.4788 0.956 0.952 0.956 0.952 0.964 82,991 0.9558 0.00%
2013-11-22 0 2.480 2.460 2.670 2.480 2.480 12,000 29,760 2.4800 0.956 0.949 1.030 0.956 0.956 31,122 0.9562 1.22%
2013-11-21 0 2.450 2.450 2.660 2.410 2.410 6,000 14,460 2.4100 0.945 0.945 1.026 0.929 0.929 15,561 0.9293 -0.81%
2013-11-20 0 2.470 2.430 2.600 - - 0 0 - 0.952 0.937 1.003 - - 0 - 0.00%
2013-11-19 0 2.470 2.470 2.580 - - 0 0 - 0.952 0.952 0.995 - - 0 - 0.82%
2013-11-18 0 2.450 2.450 2.580 2.450 2.530 38,000 95,560 2.5147 0.945 0.945 0.995 0.945 0.976 98,552 0.9696 -3.16%
2013-11-15 0 2.530 2.530 2.550 2.450 2.530 80,000 200,640 2.5080 0.976 0.976 0.983 0.945 0.976 207,478 0.9670 -2.69%
2013-11-14 0 2.600 2.480 2.600 2.450 2.600 30,000 76,400 2.5467 1.003 0.956 1.003 0.945 1.003 77,804 0.9820 5.69%
2013-11-13 0 2.460 2.460 2.500 2.460 2.460 4,000 9,840 2.4600 0.949 0.949 0.964 0.949 0.949 10,374 0.9485 -1.60%
2013-11-12 0 2.500 2.450 2.560 - - 0 0 - 0.964 0.945 0.987 - - 0 - 0.00%
2013-11-11 0 2.500 2.460 2.570 - - 0 0 - 0.964 0.949 0.991 - - 0 - 0.00%
2013-11-08 0 2.500 2.500 2.590 2.500 2.500 4,000 10,000 2.5000 0.964 0.964 0.999 0.964 0.964 10,374 0.9640 -2.72%
2013-11-07 0 2.570 2.510 2.570 2.560 2.570 48,000 123,120 2.5650 0.991 0.968 0.991 0.987 0.991 124,487 0.9890 -0.39%
2013-11-06 0 2.580 2.530 2.580 2.450 2.590 174,000 439,100 2.5236 0.995 0.976 0.995 0.945 0.999 451,264 0.9730 4.03%
2013-11-05 0 2.480 2.480 2.600 2.470 2.470 2,000 4,940 2.4700 0.956 0.956 1.003 0.952 0.952 5,187 0.9524 0.00%
2013-11-04 0 2.480 2.450 2.510 2.470 2.480 74,000 183,440 2.4789 0.956 0.945 0.968 0.952 0.956 191,917 0.9558 0.00%
2013-11-01 0 2.480 2.450 2.570 2.480 2.550 52,000 131,900 2.5365 0.956 0.945 0.991 0.956 0.983 134,861 0.9780 -0.40%
2013-10-31 0 2.490 2.490 2.550 2.480 2.490 350,000 871,340 2.4895 0.960 0.960 0.983 0.956 0.960 907,716 0.9599 0.00%
2013-10-30 0 2.490 2.410 2.490 2.400 2.490 174,000 427,900 2.4592 0.960 0.929 0.960 0.925 0.960 451,264 0.9482 6.41%
2013-10-29 0 2.340 2.340 2.400 2.340 2.340 24,000 56,160 2.3400 0.902 0.902 0.925 0.902 0.902 62,243 0.9023 0.00%
2013-10-28 0 2.340 2.340 2.400 2.340 2.390 98,000 230,940 2.3565 0.902 0.902 0.925 0.902 0.922 254,160 0.9086 -4.49%
2013-10-25 0 2.450 2.450 2.600 2.400 2.460 20,000 48,880 2.4440 0.945 0.945 1.003 0.925 0.949 51,869 0.9424 -4.30%
2013-10-24 0 2.560 2.500 2.620 - - 0 0 - 0.987 0.964 1.010 - - 0 - 0.00%
2013-10-23 0 2.560 2.560 2.650 2.560 2.700 88,000 227,480 2.5850 0.987 0.987 1.022 0.987 1.041 228,226 0.9967 -0.78%
2013-10-22 0 2.580 2.580 2.590 2.510 2.580 132,000 333,660 2.5277 0.995 0.995 0.999 0.968 0.995 342,338 0.9746 -1.15%
2013-10-21 0 2.610 2.610 2.620 2.600 2.700 236,000 623,580 2.6423 1.006 1.006 1.010 1.003 1.041 612,060 1.0188 -5.43%
2013-10-18 0 2.760 2.680 2.760 2.650 2.820 646,000 1,776,580 2.7501 1.064 1.033 1.064 1.022 1.087 1,675,384 1.0604 6.98%
2013-10-17 0 2.580 2.590 2.600 2.370 2.600 1,029,132 2,566,190 2.4935 0.995 0.999 1.003 0.914 1.003 2,669,026 0.9615 13.16%
2013-10-16 0 2.280 2.280 2.380 2.280 2.310 40,000 91,680 2.2920 0.879 0.879 0.918 0.879 0.891 103,739 0.8838 0.00%
2013-10-15 0 2.280 2.210 2.370 2.280 2.390 70,000 165,800 2.3686 0.879 0.852 0.914 0.879 0.922 181,543 0.9133 -4.20%
2013-10-11 0 2.380 2.380 2.390 2.380 2.380 102,000 242,800 2.3804 0.918 0.918 0.922 0.918 0.918 264,534 0.9178 0.00%
2013-10-10 0 2.380 2.230 2.380 - - 0 0 - 0.918 0.860 0.918 - - 0 - -0.83%
2013-10-09 0 2.400 2.300 2.440 - - 0 0 - 0.925 0.887 0.941 - - 0 - 0.00%
2013-10-08 0 2.400 2.230 2.440 - - 0 0 - 0.925 0.860 0.941 - - 0 - 0.00%
2013-10-07 0 2.400 2.300 2.400 2.300 2.400 26,000 60,400 2.3231 0.925 0.887 0.925 0.887 0.925 67,430 0.8957 2.13%
2013-10-04 0 2.350 2.350 2.390 2.290 2.350 344,000 794,980 2.3110 0.906 0.906 0.922 0.883 0.906 892,155 0.8911 0.00%
2013-10-03 0 2.350 2.350 2.400 - - 0 0 - 0.906 0.906 0.925 - - 0 - 0.00%
2013-10-02 0 2.350 2.220 2.390 - - 0 0 - 0.906 0.856 0.922 - - 0 - 0.00%
2013-09-30 0 2.350 2.160 2.420 - - 0 0 - 0.906 0.833 0.933 - - 0 - 0.00%
2013-09-27 0 2.350 2.180 2.430 - - 0 0 - 0.906 0.841 0.937 - - 0 - 0.00%
2013-09-26 0 2.350 2.350 2.450 2.350 2.350 40,000 94,000 2.3500 0.906 0.906 0.945 0.906 0.906 103,739 0.9061 0.00%
2013-09-25 0 2.350 2.350 2.440 2.320 2.350 100,000 234,280 2.3428 0.906 0.906 0.941 0.895 0.906 259,347 0.9033 0.00%
2013-09-24 0 2.350 2.270 2.350 - - 0 0 - 0.906 0.875 0.906 - - 0 - 0.00%
2013-09-23 0 2.350 2.350 2.390 2.340 2.350 32,000 75,140 2.3481 0.906 0.906 0.922 0.902 0.906 82,991 0.9054 0.00%
2013-09-19 0 2.350 2.280 2.400 2.280 2.350 12,000 27,680 2.3067 0.906 0.879 0.925 0.879 0.906 31,122 0.8894 2.17%
2013-09-18 0 2.300 2.280 2.300 - - 0 0 - 0.887 0.879 0.887 - - 0 - 0.00%
2013-09-17 0 2.320 2.230 2.380 - - 0 0 - 0.887 0.852 0.910 - - 0 - 0.00%
2013-09-16 0 2.320 2.320 2.390 2.320 2.330 60,000 139,280 2.3213 0.887 0.887 0.914 0.887 0.891 156,961 0.8874 0.87%
2013-09-13 0 2.300 2.300 2.410 - - 0 0 - 0.879 0.879 0.921 - - 0 - 0.44%
2013-09-12 0 2.290 2.220 2.380 - - 0 0 - 0.875 0.849 0.910 - - 0 - 0.00%
2013-09-11 0 2.290 2.230 2.380 - - 0 0 - 0.875 0.852 0.910 - - 0 - 0.00%
2013-09-10 0 2.290 2.290 2.350 2.280 2.280 40,000 91,200 2.2800 0.875 0.875 0.898 0.872 0.872 104,641 0.8716 0.44%
2013-09-09 0 2.280 2.220 2.290 2.280 2.300 120,000 274,000 2.2833 0.872 0.849 0.875 0.872 0.879 313,923 0.8728 -1.72%
2013-09-06 0 2.320 2.320 2.390 2.300 2.320 46,000 106,540 2.3161 0.887 0.887 0.914 0.879 0.887 120,337 0.8853 0.00%
2013-09-05 0 2.320 2.260 2.370 2.320 2.330 110,000 255,300 2.3209 0.887 0.864 0.906 0.887 0.891 287,763 0.8872 -1.28%
2013-09-04 0 2.350 2.350 2.430 2.350 2.350 52,000 122,200 2.3500 0.898 0.898 0.929 0.898 0.898 136,033 0.8983 0.00%
2013-09-03 0 2.350 2.350 2.380 2.300 2.400 256,000 598,140 2.3365 0.898 0.898 0.910 0.879 0.917 669,702 0.8931 2.62%
2013-09-02 0 2.290 2.280 2.300 2.280 2.300 140,000 319,500 2.2821 0.875 0.872 0.879 0.872 0.879 366,243 0.8724 2.69%
2013-08-30 0 2.230 2.230 2.290 - - 0 0 - 0.852 0.852 0.875 - - 0 - 0.00%
2013-08-29 0 2.230 2.230 2.290 2.200 2.240 230,000 508,680 2.2117 0.852 0.852 0.875 0.841 0.856 601,686 0.8454 1.36%
2013-08-28 0 2.200 2.200 2.270 2.200 2.300 92,000 204,900 2.2272 0.841 0.841 0.868 0.841 0.879 240,674 0.8514 -4.35%
2013-08-27 0 2.300 2.300 2.320 2.290 2.300 110,000 252,900 2.2991 0.879 0.879 0.887 0.875 0.879 287,763 0.8788 0.00%
2013-08-26 0 2.300 2.280 2.320 2.200 2.300 354,000 794,680 2.2449 0.879 0.872 0.887 0.841 0.879 926,073 0.8581 3.14%
2013-08-23 0 2.230 2.190 2.280 2.230 2.230 10,000 22,300 2.2300 0.852 0.837 0.872 0.852 0.852 26,160 0.8524 2.29%
2013-08-22 0 2.180 2.180 2.280 2.180 2.180 10,000 21,800 2.1800 0.833 0.833 0.872 0.833 0.833 26,160 0.8333 0.00%
2013-08-21 0 2.180 2.180 2.270 2.180 2.190 92,000 200,860 2.1833 0.833 0.833 0.868 0.833 0.837 240,674 0.8346 0.93%
2013-08-20 0 2.160 2.150 2.180 2.160 2.180 120,000 260,660 2.1722 0.826 0.822 0.833 0.826 0.833 313,923 0.8303 -3.14%
2013-08-19 0 2.230 2.180 2.260 2.160 2.230 40,000 87,660 2.1915 0.852 0.833 0.864 0.826 0.852 104,641 0.8377 1.36%
2013-08-16 0 2.200 2.200 2.280 2.200 2.300 108,000 239,100 2.2139 0.841 0.841 0.872 0.841 0.879 282,531 0.8463 -2.22%
2013-08-15 0 2.250 2.230 2.310 2.210 2.250 218,000 486,080 2.2297 0.860 0.852 0.883 0.845 0.860 570,293 0.8523 0.90%
2013-08-13 0 2.230 2.230 2.270 2.220 2.310 190,000 423,300 2.2279 0.852 0.852 0.868 0.849 0.883 497,045 0.8516 0.45%
2013-08-12 0 2.220 2.210 2.320 2.220 2.220 20,000 44,400 2.2200 0.849 0.845 0.887 0.849 0.849 52,320 0.8486 -4.31%
2013-08-09 0 2.320 2.210 2.320 - - 0 0 - 0.887 0.845 0.887 - - 0 - -0.43%
2013-08-08 0 2.330 2.210 2.330 - - 0 0 - 0.891 0.845 0.891 - - 0 - -0.85%
2013-08-07 0 2.350 2.250 2.370 2.350 2.350 200,000 470,000 2.3500 0.898 0.860 0.906 0.898 0.898 523,205 0.8983 -0.84%
2013-08-06 0 2.370 2.260 2.370 2.450 2.450 4,000 9,800 2.4500 0.906 0.864 0.906 0.937 0.937 10,464 0.9365 5.33%
2013-08-05 0 2.250 2.250 2.400 - - 0 0 - 0.860 0.860 0.917 - - 0 - 0.00%
2013-08-02 0 2.250 2.290 2.350 2.250 2.250 4,000 9,000 2.2500 0.860 0.875 0.898 0.860 0.860 10,464 0.8601 -3.02%
2013-08-01 0 2.320 2.210 2.340 2.130 2.320 16,000 36,260 2.2663 0.887 0.845 0.894 0.814 0.887 41,856 0.8663 1.75%
2013-07-31 0 2.280 2.170 2.350 - - 0 0 - 0.872 0.830 0.898 - - 0 - 0.00%
2013-07-30 0 2.280 2.280 2.380 2.280 2.280 4,000 9,120 2.2800 0.872 0.872 0.910 0.872 0.872 10,464 0.8716 -2.56%
2013-07-29 0 2.340 2.230 2.430 - - 0 0 - 0.894 0.852 0.929 - - 0 - 0.00%
2013-07-26 0 2.340 2.230 2.340 - - 0 0 - 0.894 0.852 0.894 - - 0 - -1.27%
2013-07-25 0 2.370 2.210 2.370 2.380 2.380 2,000 4,760 2.3800 0.906 0.845 0.906 0.910 0.910 5,232 0.9098 7.73%
2013-07-24 0 2.200 2.170 2.200 2.190 2.210 90,000 198,100 2.2011 0.841 0.830 0.841 0.837 0.845 235,442 0.8414 -1.35%
2013-07-23 0 2.230 2.250 2.320 2.200 2.250 32,000 71,160 2.2238 0.852 0.860 0.887 0.841 0.860 83,713 0.8500 0.45%
2013-07-22 0 2.220 2.220 2.230 2.160 2.250 230,000 501,920 2.1823 0.849 0.849 0.852 0.826 0.860 601,686 0.8342 -1.33%
2013-07-19 0 2.250 2.250 2.280 2.250 2.300 44,000 100,600 2.2864 0.860 0.860 0.872 0.860 0.879 115,105 0.8740 -5.46%
2013-07-18 0 2.380 2.300 2.400 2.330 2.380 16,000 37,780 2.3613 0.910 0.879 0.917 0.891 0.910 41,856 0.9026 0.00%
2013-07-17 0 2.380 2.300 2.380 2.380 2.380 14,000 33,320 2.3800 0.910 0.879 0.910 0.910 0.910 36,624 0.9098 -0.83%
2013-07-16 0 2.400 2.320 2.400 2.320 2.450 440,000 1,040,540 2.3649 0.917 0.887 0.917 0.887 0.937 1,151,051 0.9040 -2.04%
2013-07-15 0 2.450 2.310 2.450 2.430 2.460 6,000 14,640 2.4400 0.937 0.883 0.937 0.929 0.940 15,696 0.9327 5.15%
2013-07-12 0 2.330 2.330 2.470 2.260 2.300 14,000 32,020 2.2871 0.891 0.891 0.944 0.864 0.879 36,624 0.8743 -4.12%
2013-07-11 0 2.430 2.400 2.450 2.350 2.440 18,000 42,780 2.3767 0.929 0.917 0.937 0.898 0.933 47,088 0.9085 -0.82%
2013-07-10 0 2.450 2.380 2.450 2.250 2.450 6,000 13,900 2.3167 0.937 0.910 0.937 0.860 0.937 15,696 0.8856 2.08%
2013-07-09 0 2.400 2.260 2.470 - - 0 0 - 0.917 0.864 0.944 - - 0 - 0.00%
2013-07-08 0 2.400 2.260 2.400 - - 0 0 - 0.917 0.864 0.917 - - 0 - 0.00%
2013-07-05 0 2.400 2.310 2.400 2.400 2.400 20,000 48,000 2.4000 0.917 0.883 0.917 0.917 0.917 52,320 0.9174 0.42%
2013-07-04 0 2.390 2.400 2.430 2.280 2.330 26,000 60,080 2.3108 0.914 0.917 0.929 0.872 0.891 68,017 0.8833 4.82%
2013-07-03 0 2.280 2.310 2.370 2.250 2.250 10,000 22,500 2.2500 0.872 0.883 0.906 0.860 0.860 26,160 0.8601 -6.94%
2013-07-02 0 2.450 2.320 2.450 - - 0 0 - 0.937 0.887 0.937 - - 0 - -0.41%
2013-06-28 0 2.460 2.410 2.480 2.450 2.480 60,000 148,340 2.4723 0.940 0.921 0.948 0.937 0.948 156,961 0.9451 -0.81%
2013-06-27 0 2.480 2.400 2.480 2.500 2.540 16,000 40,320 2.5200 0.948 0.917 0.948 0.956 0.971 41,856 0.9633 2.90%
2013-06-26 0 2.410 2.410 2.430 2.290 2.520 172,000 407,680 2.3702 0.921 0.921 0.929 0.875 0.963 449,956 0.9060 8.07%
2013-06-25 0 2.230 2.200 2.250 2.120 2.230 118,000 254,560 2.1573 0.852 0.841 0.860 0.810 0.852 308,691 0.8246 0.00%
2013-06-24 0 2.230 2.250 2.280 2.210 2.450 256,000 581,300 2.2707 0.852 0.860 0.872 0.845 0.937 669,702 0.8680 -9.72%
2013-06-21 0 2.470 2.470 2.490 2.420 2.420 42,000 101,260 2.4110 0.944 0.944 0.952 0.925 0.925 109,873 0.9216 -1.20%
2013-06-20 0 2.500 2.440 2.490 2.450 2.590 168,000 421,740 2.5104 0.956 0.933 0.952 0.937 0.990 439,492 0.9596 -0.79%
2013-06-19 0 2.520 2.410 2.590 2.520 2.520 16,000 40,320 2.5200 0.963 0.921 0.990 0.963 0.963 41,856 0.9633 0.00%
2013-06-18 0 2.520 2.500 2.520 2.500 2.520 74,000 185,520 2.5070 0.963 0.956 0.963 0.956 0.963 193,586 0.9583 2.44%
2013-06-17 0 2.460 2.460 2.520 2.460 2.520 18,000 44,880 2.4933 0.940 0.940 0.963 0.940 0.963 47,088 0.9531 -2.38%
2013-06-14 0 2.520 2.470 2.520 2.510 2.550 110,000 278,660 2.5333 0.963 0.944 0.963 0.959 0.975 287,763 0.9684 -1.18%
2013-06-13 0 2.550 2.530 2.550 2.490 2.550 44,000 110,400 2.5091 0.975 0.967 0.975 0.952 0.975 115,105 0.9591 -3.41%
2013-06-11 0 2.640 2.610 2.640 - - 0 0 - 1.009 0.998 1.009 - - 0 - 0.00%
2013-06-10 0 2.640 2.640 2.660 2.600 2.620 22,000 57,520 2.6145 1.009 1.009 1.017 0.994 1.002 57,553 0.9994 1.54%
2013-06-07 0 2.600 2.550 2.600 2.630 2.630 10,000 26,300 2.6300 0.994 0.975 0.994 1.005 1.005 26,160 1.0053 -1.89%
2013-06-06 0 2.650 2.550 2.660 2.600 2.650 28,000 73,700 2.6321 1.013 0.975 1.017 0.994 1.013 73,249 1.0062 0.00%
2013-06-05 0 2.650 2.620 2.660 2.580 2.690 140,000 368,200 2.6300 1.013 1.002 1.017 0.986 1.028 366,243 1.0053 -3.28%
2013-06-04 0 2.740 2.740 2.760 2.710 2.710 10,000 27,100 2.7100 1.047 1.047 1.055 1.036 1.036 26,160 1.0359 -1.08%
2013-06-03 0 2.770 2.770 2.780 2.770 2.840 176,000 490,600 2.7875 1.059 1.059 1.063 1.059 1.086 460,420 1.0655 -2.46%
2013-05-31 0 2.840 2.840 2.880 2.790 2.850 222,000 626,420 2.8217 1.086 1.086 1.101 1.067 1.089 580,758 1.0786 1.79%
2013-05-30 0 2.790 2.730 2.750 2.620 2.790 290,000 783,860 2.7030 1.067 1.044 1.051 1.002 1.067 758,647 1.0332 4.10%
2013-05-29 0 2.680 2.680 2.700 2.610 2.720 620,000 1,655,880 2.6708 1.024 1.024 1.032 0.998 1.040 1,621,935 1.0209 -1.47%
2013-05-28 0 2.720 2.720 2.740 2.700 2.810 354,000 975,060 2.7544 1.040 1.040 1.047 1.032 1.074 926,073 1.0529 -3.20%
2013-05-27 0 2.810 2.800 2.840 2.810 2.820 102,000 287,120 2.8149 1.074 1.070 1.086 1.074 1.078 266,835 1.0760 -2.43%
2013-05-24 0 2.880 2.870 2.880 2.770 2.880 290,000 818,960 2.8240 1.101 1.097 1.101 1.059 1.101 758,647 1.0795 1.05%
2013-05-23 0 2.850 2.850 2.870 2.800 2.890 872,000 2,489,540 2.8550 1.089 1.089 1.097 1.070 1.105 2,281,174 1.0913 -1.04%
2013-05-22 0 2.880 2.870 2.880 2.830 3.000 1,296,000 3,753,560 2.8963 1.101 1.097 1.101 1.082 1.147 3,390,368 1.1071 2.13%
2013-05-21 0 2.820 2.810 2.820 2.660 2.830 568,000 1,581,920 2.7851 1.078 1.074 1.078 1.017 1.082 1,485,902 1.0646 6.02%
2013-05-20 0 2.660 2.660 2.680 2.650 2.900 1,136,000 3,193,200 2.8109 1.017 1.017 1.024 1.013 1.109 2,971,804 1.0745 -5.00%
2013-05-16 0 2.800 2.790 2.800 2.620 2.930 2,520,000 7,037,780 2.7928 1.070 1.067 1.070 1.002 1.120 6,592,383 1.0676 5.26%
2013-05-15 0 2.660 2.650 2.660 2.420 2.660 1,998,000 5,031,240 2.5181 1.017 1.013 1.017 0.925 1.017 5,226,818 0.9626 8.13%
2013-05-14 0 2.460 2.450 2.460 2.250 2.470 1,726,000 4,078,220 2.3628 0.940 0.937 0.940 0.860 0.944 4,515,259 0.9032 9.33%
2013-05-13 0 2.250 2.210 2.250 2.190 2.300 1,254,000 2,800,780 2.2335 0.860 0.845 0.860 0.837 0.879 3,280,495 0.8538 2.74%
2013-05-10 0 2.190 2.180 2.200 2.000 2.240 1,312,000 2,830,740 2.1576 0.837 0.833 0.841 0.765 0.856 3,432,225 0.8248 9.50%
2013-05-09 0 2.000 1.990 2.000 1.960 2.000 126,000 249,120 1.9771 0.765 0.761 0.765 0.749 0.765 329,619 0.7558 3.63%
2013-05-08 0 1.930 1.930 1.950 1.930 1.930 104,000 200,720 1.9300 0.738 0.738 0.745 0.738 0.738 272,067 0.7378 1.05%
2013-05-07 0 1.910 1.910 1.980 1.910 1.950 86,000 165,240 1.9214 0.730 0.730 0.757 0.730 0.745 224,978 0.7345 0.00%
2013-05-06 0 1.910 1.910 1.940 - - 0 0 - 0.730 0.730 0.742 - - 0 - 0.53%
2013-05-03 0 1.900 1.890 1.940 1.900 1.940 10,000 19,240 1.9240 0.726 0.722 0.742 0.726 0.742 26,160 0.7355 0.00%
2013-05-02 0 1.900 1.900 1.930 1.900 1.900 88,000 167,200 1.9000 0.726 0.726 0.738 0.726 0.726 230,210 0.7263 -0.52%
2013-04-30 0 1.910 1.910 1.930 1.860 1.910 42,000 78,360 1.8657 0.730 0.730 0.738 0.711 0.730 109,873 0.7132 0.00%
2013-04-29 0 1.910 1.860 1.930 - - 4,000 7,440 1.8600 0.730 0.711 0.738 - - 10,464 0.7110 0.00%
2013-04-26 0 1.910 1.850 1.930 - - 0 0 - 0.730 0.707 0.738 - - 0 - 0.00%
2013-04-25 0 1.910 1.880 1.920 1.880 1.930 38,000 72,860 1.9174 0.730 0.719 0.734 0.719 0.738 99,409 0.7329 3.24%
2013-04-24 0 1.850 1.840 1.940 1.810 1.860 158,000 291,560 1.8453 0.707 0.703 0.742 0.692 0.711 413,332 0.7054 -1.60%
2013-04-23 0 1.880 1.900 1.930 - - 12,000 22,560 1.8800 0.719 0.726 0.738 - - 31,392 0.7186 1.08%
2013-04-22 0 1.860 1.860 1.950 1.860 1.870 20,000 37,300 1.8650 0.711 0.711 0.745 0.711 0.715 52,320 0.7129 -2.11%
2013-04-19 0 1.900 1.860 1.930 1.900 1.900 16,000 30,400 1.9000 0.726 0.711 0.738 0.726 0.726 41,856 0.7263 0.00%
2013-04-18 0 1.900 1.860 1.900 1.900 1.900 14,000 26,600 1.9000 0.726 0.711 0.726 0.726 0.726 36,624 0.7263 -1.04%
2013-04-17 0 1.920 1.840 1.930 1.880 1.920 22,000 42,160 1.9164 0.734 0.703 0.738 0.719 0.734 57,553 0.7325 2.13%
2013-04-16 0 1.880 1.880 1.940 1.800 1.920 190,000 346,960 1.8261 0.719 0.719 0.742 0.688 0.734 497,045 0.6980 2.17%
2013-04-15 0 1.840 1.840 1.910 1.840 1.860 58,000 107,320 1.8503 0.703 0.703 0.730 0.703 0.711 151,729 0.7073 -4.17%
2013-04-12 0 1.920 1.860 1.920 1.930 1.930 20,000 38,600 1.9300 0.734 0.711 0.734 0.738 0.738 52,320 0.7378 3.78%
2013-04-11 0 1.850 1.830 1.850 1.830 1.850 22,000 40,380 1.8355 0.707 0.700 0.707 0.700 0.707 57,553 0.7016 0.00%
2013-04-10 0 1.850 1.840 1.880 1.850 1.900 12,000 22,300 1.8583 0.707 0.703 0.719 0.707 0.726 31,392 0.7104 -1.60%
2013-04-09 0 1.880 1.850 1.890 1.880 1.880 2,000 3,760 1.8800 0.719 0.707 0.722 0.719 0.719 5,232 0.7186 3.30%
2013-04-08 0 1.820 1.820 1.910 1.810 1.810 36,000 65,160 1.8100 0.696 0.696 0.730 0.692 0.692 94,177 0.6919 -0.55%
2013-04-05 0 1.830 1.810 1.830 1.820 1.830 50,000 91,260 1.8252 0.700 0.692 0.700 0.696 0.700 130,801 0.6977 -2.14%
2013-04-03 0 1.870 1.820 1.900 - - 0 0 - 0.715 0.696 0.726 - - 0 - 0.00%
2013-04-02 0 1.870 1.870 1.920 1.830 1.870 130,000 241,900 1.8608 0.715 0.715 0.734 0.700 0.715 340,083 0.7113 0.00%
2013-03-28 0 1.870 1.870 1.990 1.850 1.870 168,000 313,960 1.8688 0.715 0.715 0.761 0.707 0.715 439,492 0.7144 -1.58%
2013-03-27 0 1.900 1.930 1.960 1.900 1.930 138,000 263,400 1.9087 0.726 0.738 0.749 0.726 0.738 361,011 0.7296 -2.56%
2013-03-26 0 1.950 1.860 1.960 1.950 1.950 30,000 57,900 1.9300 0.745 0.711 0.749 0.745 0.745 78,481 0.7378 -1.02%
2013-03-25 0 1.970 1.920 1.970 1.970 1.970 30,000 59,100 1.9700 0.753 0.734 0.753 0.753 0.753 78,481 0.7531 -0.51%
2013-03-22 0 1.980 1.920 1.990 1.980 1.990 62,000 123,240 1.9877 0.757 0.734 0.761 0.757 0.761 162,194 0.7598 3.13%
2013-03-21 0 1.920 1.880 1.920 1.880 1.960 22,000 41,520 1.8873 0.734 0.719 0.734 0.719 0.749 57,553 0.7214 3.23%
2013-03-20 0 1.860 1.860 1.940 - - 0 0 - 0.711 0.711 0.742 - - 0 - 0.00%
2013-03-19 0 1.860 1.860 1.940 1.850 1.960 78,000 146,040 1.8723 0.711 0.711 0.742 0.707 0.749 204,050 0.7157 0.54%
2013-03-18 0 1.850 1.850 1.890 1.830 1.850 116,000 214,400 1.8483 0.707 0.707 0.722 0.700 0.707 303,459 0.7065 0.00%
2013-03-15 0 1.850 1.840 1.940 1.820 1.870 336,000 619,520 1.8438 0.707 0.703 0.742 0.696 0.715 878,984 0.7048 -1.60%
2013-03-14 0 1.880 1.870 1.880 1.880 1.880 30,000 56,400 1.8800 0.719 0.715 0.719 0.719 0.719 78,481 0.7186 1.08%
2013-03-13 0 1.860 1.860 1.880 1.860 1.890 114,000 213,880 1.8761 0.711 0.711 0.719 0.711 0.722 298,227 0.7172 -0.53%
2013-03-12 0 1.870 1.870 1.950 1.870 1.920 248,000 470,740 1.8981 0.715 0.715 0.745 0.715 0.734 648,774 0.7256 -6.03%
2013-03-11 0 1.990 1.920 2.000 1.930 1.990 200,000 387,100 1.9355 0.761 0.734 0.765 0.738 0.761 523,205 0.7399 1.02%
2013-03-08 0 1.970 1.970 1.980 1.930 1.930 10,000 19,300 1.9300 0.753 0.753 0.757 0.738 0.738 26,160 0.7378 0.51%
2013-03-07 0 1.960 1.960 2.020 1.960 1.960 6,000 11,760 1.9600 0.749 0.749 0.772 0.749 0.749 15,696 0.7492 -1.01%
2013-03-06 0 1.980 1.980 2.020 1.980 1.980 14,000 27,720 1.9800 0.757 0.757 0.772 0.757 0.757 36,624 0.7569 -1.98%
2013-03-05 0 2.020 1.940 2.020 1.910 2.020 78,000 150,280 1.9267 0.772 0.742 0.772 0.730 0.772 204,050 0.7365 4.12%
2013-03-04 0 1.940 1.940 2.030 1.930 1.950 140,000 271,540 1.9396 0.742 0.742 0.776 0.738 0.745 366,243 0.7414 -0.51%
2013-03-01 0 1.950 1.950 2.000 1.950 1.950 26,000 50,700 1.9500 0.745 0.745 0.765 0.745 0.745 68,017 0.7454 0.00%
2013-02-28 0 1.950 1.950 1.980 1.950 1.960 54,000 105,500 1.9537 0.745 0.745 0.757 0.745 0.749 141,265 0.7468 -0.51%
2013-02-27 0 1.960 1.920 2.000 1.930 1.960 50,000 96,600 1.9320 0.749 0.734 0.765 0.738 0.749 130,801 0.7385 0.51%
2013-02-26 0 1.950 1.950 2.080 1.940 1.980 156,000 304,860 1.9542 0.745 0.745 0.795 0.742 0.757 408,100 0.7470 -1.52%
2013-02-25 0 1.980 1.980 2.040 1.960 1.970 40,000 78,600 1.9650 0.757 0.757 0.780 0.749 0.753 104,641 0.7511 0.51%
2013-02-22 0 1.970 1.960 2.030 1.950 1.970 250,000 489,100 1.9564 0.753 0.749 0.776 0.745 0.753 654,006 0.7479 -1.50%
2013-02-21 0 2.000 1.980 2.050 2.000 2.010 26,000 52,200 2.0077 0.765 0.757 0.784 0.765 0.768 68,017 0.7675 -0.99%
2013-02-20 0 2.020 2.020 2.090 2.020 2.020 4,000 8,080 2.0200 0.772 0.772 0.799 0.772 0.772 10,464 0.7722 -1.46%
2013-02-19 0 2.050 2.010 2.050 2.050 2.050 36,000 73,800 2.0500 0.784 0.768 0.784 0.784 0.784 94,177 0.7836 0.49%
2013-02-18 0 2.040 2.040 2.060 2.040 2.050 26,000 53,240 2.0477 0.780 0.780 0.787 0.780 0.784 68,017 0.7827 2.00%
2013-02-15 0 2.000 1.980 2.050 - - 0 0 - 0.765 0.757 0.784 - - 0 - 0.00%
2013-02-14 0 2.000 1.970 2.040 2.000 2.000 24,000 48,000 2.0000 0.765 0.753 0.780 0.765 0.765 62,785 0.7645 0.00%
2013-02-08 0 2.000 1.970 2.040 1.960 2.000 130,000 255,940 1.9688 0.765 0.753 0.780 0.749 0.765 340,083 0.7526 1.01%
2013-02-07 0 1.980 1.980 2.000 1.980 2.000 220,000 438,640 1.9938 0.757 0.757 0.765 0.757 0.765 575,525 0.7622 -4.35%
2013-02-06 0 2.070 2.010 2.100 - - 0 0 - 0.791 0.768 0.803 - - 0 - 0.00%
2013-02-05 0 2.070 2.000 2.080 2.000 2.070 152,665 306,410 2.0071 0.791 0.765 0.795 0.765 0.791 399,375 0.7672 -0.48%
2013-02-04 0 2.080 2.080 2.110 2.060 2.110 86,000 178,380 2.0742 0.795 0.795 0.807 0.787 0.807 224,978 0.7929 -1.42%
2013-02-01 0 2.110 2.070 2.130 - - 0 0 - 0.807 0.791 0.814 - - 0 - 0.00%
2013-01-31 0 2.110 2.080 2.120 2.070 2.110 258,000 538,140 2.0858 0.807 0.795 0.810 0.791 0.807 674,934 0.7973 -0.94%
2013-01-30 0 2.130 2.100 2.150 - - 0 0 - 0.814 0.803 0.822 - - 0 - 0.00%
2013-01-29 0 2.130 2.100 2.170 2.100 2.130 340,000 715,320 2.1039 0.814 0.803 0.830 0.803 0.814 889,448 0.8042 -1.84%
2013-01-28 0 2.170 2.170 2.210 2.130 2.140 46,000 98,280 2.1365 0.830 0.830 0.845 0.814 0.818 120,337 0.8167 0.46%
2013-01-25 0 2.160 2.130 2.180 2.140 2.160 158,000 340,040 2.1522 0.826 0.814 0.833 0.818 0.826 413,332 0.8227 -1.37%
2013-01-24 0 2.190 2.190 2.220 2.180 2.180 28,000 61,040 2.1800 0.837 0.837 0.849 0.833 0.833 73,249 0.8333 -1.35%
2013-01-23 0 2.220 2.160 2.240 2.160 2.330 92,000 200,500 2.1793 0.849 0.826 0.856 0.826 0.891 240,674 0.8331 0.00%
2013-01-22 0 2.220 2.200 2.220 2.190 2.230 70,000 154,600 2.2086 0.849 0.841 0.849 0.837 0.852 183,122 0.8442 1.83%
2013-01-21 0 2.180 2.160 2.180 2.110 2.180 96,000 204,220 2.1273 0.833 0.826 0.833 0.807 0.833 251,138 0.8132 2.83%
2013-01-18 0 2.120 2.120 2.200 2.120 2.120 14,000 29,680 2.1200 0.810 0.810 0.841 0.810 0.810 36,624 0.8104 0.00%
2013-01-17 0 2.120 2.120 2.150 2.100 2.150 128,000 270,740 2.1152 0.810 0.810 0.822 0.803 0.822 334,851 0.8085 -1.40%
2013-01-16 0 2.150 2.110 2.150 2.100 2.150 32,000 68,700 2.1469 0.822 0.807 0.822 0.803 0.822 83,713 0.8207 -0.92%
2013-01-15 0 2.170 2.140 2.170 2.120 2.170 25,000 53,950 2.1580 0.830 0.818 0.830 0.810 0.830 65,401 0.8249 0.00%
2013-01-14 0 2.170 2.110 2.170 2.090 2.170 156,000 331,740 2.1265 0.830 0.807 0.830 0.799 0.830 408,100 0.8129 0.93%
2013-01-11 0 2.150 2.120 2.170 2.100 2.200 182,000 391,400 2.1505 0.822 0.810 0.830 0.803 0.841 476,117 0.8221 -1.83%
2013-01-10 0 2.190 2.150 2.190 2.180 2.190 46,000 100,440 2.1835 0.837 0.822 0.837 0.833 0.837 120,337 0.8347 1.86%
2013-01-09 0 2.150 2.120 2.160 2.100 2.170 464,547 991,456 2.1342 0.822 0.810 0.826 0.803 0.830 1,215,267 0.8158 -2.27%
2013-01-08 0 2.200 2.180 2.230 2.200 2.300 343,000 767,650 2.2380 0.841 0.833 0.852 0.841 0.879 897,297 0.8555 -2.22%
2013-01-07 0 2.250 2.240 2.280 2.250 2.330 248,000 569,160 2.2950 0.860 0.856 0.872 0.860 0.891 648,774 0.8773 -2.17%
2013-01-04 0 2.300 2.280 2.300 2.260 2.320 204,000 467,040 2.2894 0.879 0.872 0.879 0.864 0.887 533,669 0.8751 0.44%
2013-01-03 0 2.290 2.260 2.290 2.230 2.300 582,000 1,317,400 2.2636 0.875 0.864 0.875 0.852 0.879 1,522,527 0.8653 0.44%
2013-01-02 0 2.280 2.280 2.290 2.220 2.290 796,000 1,800,960 2.2625 0.872 0.872 0.875 0.849 0.875 2,082,356 0.8649 2.70%
2012-12-31 0 2.220 2.210 2.240 2.160 2.290 360,000 802,560 2.2293 0.849 0.845 0.856 0.826 0.875 941,769 0.8522 2.78%
2012-12-28 0 2.160 2.160 2.170 2.140 2.160 296,000 637,660 2.1543 0.826 0.826 0.830 0.818 0.826 774,343 0.8235 0.00%
2012-12-27 0 2.160 2.160 2.170 2.140 2.160 200,000 429,520 2.1476 0.826 0.826 0.830 0.818 0.826 523,205 0.8209 0.00%
2012-12-24 0 2.160 2.120 2.180 - - 0 0 - 0.826 0.810 0.833 - - 0 - 0.00%
2012-12-21 0 2.160 2.150 2.170 2.040 2.170 556,000 1,190,020 2.1403 0.826 0.822 0.830 0.780 0.830 1,454,510 0.8182 4.85%
2012-12-20 0 2.060 2.060 2.080 2.040 2.090 268,000 553,720 2.0661 0.787 0.787 0.795 0.780 0.799 701,095 0.7898 -1.90%
2012-12-19 0 2.100 2.090 2.110 1.990 2.110 982,000 2,045,520 2.0830 0.803 0.799 0.807 0.761 0.807 2,568,937 0.7963 6.06%
2012-12-18 0 1.980 1.980 2.040 1.920 2.050 1,286,000 2,567,760 1.9967 0.757 0.757 0.780 0.734 0.784 3,364,208 0.7633 3.13%
2012-12-17 0 1.920 1.920 1.930 1.850 1.940 464,000 886,600 1.9108 0.734 0.734 0.738 0.707 0.742 1,213,836 0.7304 4.35%
2012-12-14 0 1.840 1.840 1.850 1.780 1.860 352,000 641,980 1.8238 0.703 0.703 0.707 0.680 0.711 920,841 0.6972 2.79%
2012-12-13 0 1.790 1.770 1.790 1.710 1.800 140,000 245,100 1.7507 0.684 0.677 0.684 0.654 0.688 366,243 0.6692 0.56%
2012-12-12 0 1.780 1.780 1.790 1.750 1.760 258,000 451,840 1.7513 0.680 0.680 0.684 0.669 0.673 674,934 0.6695 0.00%
2012-12-11 0 1.780 1.770 1.790 1.760 1.780 38,000 67,040 1.7642 0.680 0.677 0.684 0.673 0.680 99,409 0.6744 -0.56%
2012-12-10 0 1.790 1.760 1.800 1.770 1.800 44,000 78,940 1.7941 0.684 0.673 0.688 0.677 0.688 115,105 0.6858 -0.56%
2012-12-07 0 1.800 1.780 1.810 1.730 1.830 428,000 758,920 1.7732 0.688 0.680 0.692 0.661 0.700 1,119,659 0.6778 2.86%
2012-12-06 0 1.750 1.750 1.790 1.750 1.790 62,000 109,080 1.7594 0.669 0.669 0.684 0.669 0.684 162,194 0.6725 -2.23%
2012-12-05 0 1.790 1.770 1.790 1.730 1.790 88,000 154,000 1.7500 0.684 0.677 0.684 0.661 0.684 230,210 0.6690 2.29%
2012-12-04 0 1.750 1.750 1.790 1.720 1.830 308,000 538,600 1.7487 0.669 0.669 0.684 0.657 0.700 805,736 0.6685 -3.31%
2012-12-03 0 1.810 1.780 1.810 1.780 1.810 78,000 139,840 1.7928 0.692 0.680 0.692 0.680 0.692 204,050 0.6853 0.00%
2012-11-30 0 1.810 1.800 1.810 1.800 1.820 198,000 356,800 1.8020 0.692 0.688 0.692 0.688 0.696 517,973 0.6888 -1.63%
2012-11-29 0 1.840 1.810 1.850 1.830 1.840 20,000 36,680 1.8340 0.703 0.692 0.707 0.700 0.703 52,320 0.7011 2.22%
2012-11-28 0 1.800 1.800 1.820 1.790 1.820 48,000 86,660 1.8054 0.688 0.688 0.696 0.684 0.696 125,569 0.6901 -2.17%
2012-11-27 0 1.840 1.830 1.890 1.840 1.860 96,000 177,260 1.8465 0.703 0.700 0.722 0.703 0.711 251,138 0.7058 -3.66%
2012-11-26 0 1.910 1.820 1.910 1.840 1.910 60,000 111,680 1.8613 0.730 0.696 0.730 0.703 0.730 156,961 0.7115 3.24%
2012-11-23 0 1.850 1.850 1.900 1.840 1.900 104,000 194,460 1.8698 0.707 0.707 0.726 0.703 0.726 272,067 0.7148 -0.54%
2012-11-22 0 1.860 1.810 1.860 1.800 1.860 110,000 200,120 1.8193 0.711 0.692 0.711 0.688 0.711 287,763 0.6954 2.76%
2012-11-21 0 1.810 1.790 1.820 1.770 1.880 636,000 1,156,220 1.8180 0.692 0.684 0.696 0.677 0.719 1,663,792 0.6949 -4.23%
2012-11-20 0 1.890 1.880 1.920 1.880 1.960 478,000 915,600 1.9155 0.722 0.719 0.734 0.719 0.749 1,250,460 0.7322 -3.08%
2012-11-19 0 1.950 1.940 1.960 1.940 1.970 292,000 571,920 1.9586 0.745 0.742 0.749 0.742 0.753 763,879 0.7487 -0.51%
2012-11-16 0 1.960 1.950 2.000 1.950 2.030 382,000 753,200 1.9717 0.749 0.745 0.765 0.745 0.776 999,322 0.7537 -3.45%
2012-11-15 0 2.030 2.000 2.030 1.980 2.110 1,656,000 3,376,220 2.0388 0.776 0.765 0.776 0.757 0.807 4,332,137 0.7793 3.57%
2012-11-14 0 1.960 1.960 1.990 1.940 2.000 174,000 342,200 1.9667 0.749 0.749 0.761 0.742 0.765 455,188 0.7518 -1.51%
2012-11-13 0 1.990 1.970 2.000 1.970 2.000 160,000 318,740 1.9921 0.761 0.753 0.765 0.753 0.765 418,564 0.7615 -0.50%
2012-11-12 0 2.000 1.970 2.020 1.970 2.040 382,000 766,060 2.0054 0.765 0.753 0.772 0.753 0.780 999,322 0.7666 -1.96%
2012-11-09 0 2.040 2.000 2.050 2.000 2.060 258,000 525,240 2.0358 0.780 0.765 0.784 0.765 0.787 674,934 0.7782 2.51%
2012-11-08 0 1.990 1.970 1.990 1.970 2.000 86,000 170,280 1.9800 0.761 0.753 0.761 0.753 0.765 224,978 0.7569 0.00%
2012-11-07 0 1.990 1.990 2.010 1.960 2.000 180,000 357,560 1.9864 0.761 0.761 0.768 0.749 0.765 470,884 0.7593 1.02%
2012-11-06 0 1.970 1.970 2.000 1.960 2.020 360,000 717,180 1.9922 0.753 0.753 0.765 0.749 0.772 941,769 0.7615 -1.01%
2012-11-05 0 1.990 1.990 2.020 1.990 2.010 86,000 172,080 2.0009 0.761 0.761 0.772 0.761 0.768 224,978 0.7649 -1.49%
2012-11-02 0 2.020 2.020 2.050 2.020 2.140 500,000 1,042,940 2.0859 0.772 0.772 0.784 0.772 0.818 1,308,012 0.7973 0.00%
2012-11-01 0 2.020 2.000 2.020 1.970 2.050 334,000 672,760 2.0143 0.772 0.765 0.772 0.753 0.784 873,752 0.7700 2.54%
2012-10-31 0 1.970 1.960 1.970 1.930 2.010 212,000 421,060 1.9861 0.753 0.749 0.753 0.738 0.768 554,597 0.7592 0.00%
2012-10-30 0 1.970 1.950 1.980 1.930 2.010 734,000 1,440,840 1.9630 0.753 0.745 0.757 0.738 0.768 1,920,162 0.7504 -1.99%
2012-10-29 0 2.010 2.000 2.010 1.980 2.080 1,502,000 3,017,700 2.0091 0.768 0.765 0.768 0.757 0.795 3,929,269 0.7680 -6.07%
2012-10-26 0 2.140 2.120 2.140 2.120 2.250 1,048,000 2,255,460 2.1522 0.818 0.810 0.818 0.810 0.860 2,741,594 0.8227 -4.04%
2012-10-25 0 2.230 2.230 2.250 2.230 2.300 858,000 1,933,020 2.2529 0.852 0.852 0.860 0.852 0.879 2,244,549 0.8612 -3.46%
2012-10-24 0 2.310 2.310 2.320 2.240 2.330 962,000 2,197,440 2.2842 0.883 0.883 0.887 0.856 0.891 2,516,616 0.8732 1.32%
2012-10-22 0 2.280 2.280 2.290 2.240 2.310 472,000 1,067,680 2.2620 0.872 0.872 0.875 0.856 0.883 1,234,764 0.8647 0.44%
2012-10-19 0 2.270 2.260 2.300 2.250 2.320 640,000 1,460,160 2.2815 0.868 0.864 0.879 0.860 0.887 1,674,256 0.8721 -2.16%
2012-10-18 0 2.320 2.300 2.320 2.220 2.390 1,929,999 4,415,757 2.2880 0.887 0.879 0.887 0.849 0.914 5,048,926 0.8746 0.00%
2012-10-17 0 2.320 2.310 2.320 2.280 2.380 826,000 1,923,920 2.3292 0.887 0.883 0.887 0.872 0.910 2,160,837 0.8904 -0.43%
2012-10-16 0 2.330 2.320 2.330 2.240 2.440 3,698,000 8,764,620 2.3701 0.891 0.887 0.891 0.856 0.933 9,674,060 0.9060 4.48%
2012-10-15 0 2.230 2.230 2.260 2.230 2.280 436,000 980,080 2.2479 0.852 0.852 0.864 0.852 0.872 1,140,587 0.8593 -1.33%
2012-10-12 0 2.260 2.240 2.250 2.230 2.360 1,364,000 3,097,520 2.2709 0.864 0.856 0.860 0.852 0.902 3,568,258 0.8681 -1.31%
2012-10-11 0 2.290 2.290 2.300 2.260 2.390 1,418,000 3,276,020 2.3103 0.875 0.875 0.879 0.864 0.914 3,709,523 0.8831 -3.78%
2012-10-10 0 2.380 2.370 2.390 2.340 2.480 1,656,000 3,957,320 2.3897 0.910 0.906 0.914 0.894 0.948 4,332,137 0.9135 -1.24%
2012-10-09 0 2.410 2.410 2.440 2.400 2.650 3,886,000 9,732,580 2.5045 0.921 0.921 0.933 0.917 1.013 10,165,873 0.9574 -5.49%
2012-10-08 0 2.550 2.540 2.550 2.230 2.610 14,990,000 36,510,440 2.4357 0.975 0.971 0.975 0.852 0.998 39,214,214 0.9311 -4.14%
2012-10-05 0 2.660 2.660 2.670 2.620 3.120 9,130,000 25,141,900 2.7538 1.017 1.017 1.021 1.002 1.193 23,884,308 1.0527 -15.56%
2012-10-04 0 3.150 3.120 3.150 3.100 4.100 5,596,000 18,746,480 3.3500 1.204 1.193 1.204 1.185 1.567 14,639,276 1.2806 -34.92%
2012-10-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-07-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-06-01 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-31 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-05-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-04-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-03-01 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-02-01 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-31 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 1.850 - - - - 0 - 0.00%
2011-06-03 0 4.890 4.870 4.940 4.890 4.980 328,000 1,617,200 4.9305 1.850 1.843 1.869 1.850 1.884 866,920 1.8655 -1.81%
2011-06-02 0 4.980 4.940 4.990 4.930 5.040 248,000 1,236,060 4.9841 1.884 1.869 1.888 1.865 1.907 655,476 1.8857 0.40%
2011-06-01 0 4.960 4.960 4.990 4.950 4.960 52,000 257,480 4.9515 1.877 1.877 1.888 1.873 1.877 137,439 1.8734 0.20%
2011-05-31 0 4.950 4.950 4.990 4.940 5.000 400,000 1,987,880 4.9697 1.873 1.873 1.888 1.869 1.892 1,057,220 1.8803 -0.80%
2011-05-30 0 4.990 4.980 4.990 4.980 5.000 1,124,000 5,608,680 4.9899 1.888 1.884 1.888 1.884 1.892 2,970,788 1.8879 -0.20%
2011-05-27 0 5.000 4.990 5.000 4.980 5.000 430,000 2,148,540 4.9966 1.892 1.888 1.892 1.884 1.892 1,136,512 1.8905 0.00%
2011-05-26 0 5.000 5.000 5.010 5.000 5.010 2,606,000 13,046,940 5.0065 1.892 1.892 1.896 1.892 1.896 6,887,788 1.8942 -0.20%
2011-05-25 0 5.010 5.010 5.030 5.000 5.020 1,144,000 5,731,540 5.0101 1.896 1.896 1.903 1.892 1.899 3,023,649 1.8956 -0.20%
2011-05-24 0 5.020 5.020 5.040 5.010 5.060 588,000 2,951,680 5.0199 1.899 1.899 1.907 1.896 1.914 1,554,113 1.8993 0.20%
2011-05-23 0 5.010 5.000 5.010 5.000 5.020 1,542,000 7,725,720 5.0102 1.896 1.892 1.896 1.892 1.899 4,075,583 1.8956 0.00%
2011-05-20 0 5.010 5.010 5.020 5.010 5.020 462,000 2,316,080 5.0132 1.896 1.896 1.899 1.896 1.899 1,221,089 1.8967 0.00%
2011-05-19 0 5.010 5.010 5.020 5.010 5.030 402,000 2,014,780 5.0119 1.896 1.896 1.899 1.896 1.903 1,062,506 1.8963 0.00%
2011-05-18 0 5.010 5.010 5.020 5.010 5.030 324,000 1,624,640 5.0143 1.896 1.896 1.899 1.896 1.903 856,348 1.8972 0.00%
2011-05-17 0 5.010 5.000 5.010 5.000 5.020 426,000 2,135,400 5.0127 1.896 1.892 1.896 1.892 1.899 1,125,939 1.8965 0.00%
2011-05-16 0 5.010 5.010 5.020 5.000 5.020 570,000 2,856,600 5.0116 1.896 1.896 1.899 1.892 1.899 1,506,539 1.8961 -0.60%
2011-05-13 0 5.040 5.020 5.040 5.020 5.050 94,000 473,000 5.0319 1.907 1.899 1.907 1.899 1.911 248,447 1.9038 0.40%
2011-05-12 0 5.020 5.020 5.030 5.010 5.050 150,000 754,400 5.0293 1.899 1.899 1.903 1.896 1.911 396,458 1.9029 -0.59%
2011-05-11 0 5.050 5.040 5.050 5.030 5.080 654,066 3,301,988 5.0484 1.911 1.907 1.911 1.903 1.922 1,728,729 1.9101 -0.39%
2011-05-09 0 5.070 5.050 5.070 5.060 5.140 156,000 793,220 5.0847 1.918 1.911 1.918 1.914 1.945 412,316 1.9238 -0.39%
2011-05-06 0 5.090 5.080 5.090 5.070 5.130 668,000 3,404,020 5.0958 1.926 1.922 1.926 1.918 1.941 1,765,557 1.9280 0.00%
2011-05-05 0 5.090 5.080 5.090 4.980 5.170 784,000 3,992,440 5.0924 1.926 1.922 1.926 1.884 1.956 2,072,151 1.9267 2.21%
2011-05-04 0 4.980 4.970 4.980 4.970 5.020 210,000 1,048,680 4.9937 1.884 1.880 1.884 1.880 1.899 555,041 1.8894 0.20%
2011-05-03 0 4.970 4.970 5.000 4.970 4.970 42,000 208,740 4.9700 1.880 1.880 1.892 1.880 1.880 111,008 1.8804 0.00%
2011-04-29 0 4.970 4.970 4.990 4.970 4.980 140,000 696,320 4.9737 1.880 1.880 1.888 1.880 1.884 370,027 1.8818 0.00%
2011-04-28 0 4.970 4.970 4.980 4.970 4.980 104,000 517,440 4.9754 1.880 1.880 1.884 1.880 1.884 274,877 1.8824 -0.20%
2011-04-27 0 4.980 4.980 4.990 4.960 4.990 260,000 1,292,720 4.9720 1.884 1.884 1.888 1.877 1.888 687,193 1.8812 0.40%
2011-04-26 0 4.960 4.960 4.980 4.940 4.990 746,000 3,708,780 4.9716 1.877 1.877 1.884 1.869 1.888 1,971,715 1.8810 -0.40%
2011-04-21 0 4.980 4.980 5.010 4.970 5.010 172,000 857,700 4.9866 1.884 1.884 1.896 1.880 1.896 454,605 1.8867 0.20%
2011-04-20 0 4.970 4.970 4.990 4.970 5.000 296,000 1,474,320 4.9808 1.880 1.880 1.888 1.880 1.892 782,343 1.8845 -0.60%
2011-04-19 0 5.000 4.980 5.000 4.970 5.000 128,000 638,100 4.9852 1.892 1.884 1.892 1.880 1.892 338,310 1.8861 0.00%
2011-04-18 0 5.000 4.980 5.000 - - 0 0 - 1.892 1.884 1.892 - - 0 - -0.20%
2011-04-15 0 5.010 4.970 5.020 - - 0 0 - 1.896 1.880 1.899 - - 0 - 0.00%
2011-04-14 0 5.010 5.000 5.010 4.970 5.020 170,000 848,540 4.9914 1.896 1.892 1.896 1.880 1.899 449,319 1.8885 0.00%
2011-04-13 0 5.010 5.010 5.030 4.980 5.050 382,000 1,915,820 5.0152 1.896 1.896 1.903 1.884 1.911 1,009,645 1.8975 1.01%
2011-04-12 0 4.960 4.960 4.980 4.940 4.960 196,000 969,100 4.9444 1.877 1.877 1.884 1.869 1.877 518,038 1.8707 0.40%
2011-04-11 0 4.940 4.940 4.960 4.940 4.960 960,000 4,745,400 4.9431 1.869 1.869 1.877 1.869 1.877 2,537,328 1.8702 -0.40%
2011-04-08 0 4.960 4.960 4.970 4.930 4.960 1,076,000 5,319,100 4.9434 1.877 1.877 1.880 1.865 1.877 2,843,922 1.8703 0.20%
2011-04-07 0 4.950 4.950 4.960 4.930 4.960 1,666,000 8,233,440 4.9420 1.873 1.873 1.877 1.865 1.877 4,403,321 1.8698 0.20%
2011-04-06 0 4.940 4.930 4.940 4.920 4.940 908,000 4,475,560 4.9290 1.869 1.865 1.869 1.861 1.869 2,399,889 1.8649 0.00%
2011-04-04 0 4.940 4.930 4.940 4.920 4.940 1,112,000 5,481,560 4.9295 1.869 1.865 1.869 1.861 1.869 2,939,072 1.8651 0.20%
2011-04-01 0 4.930 4.920 4.940 4.910 4.940 1,126,000 5,547,780 4.9270 1.865 1.861 1.869 1.858 1.869 2,976,074 1.8641 -0.20%
2011-03-31 0 4.940 4.930 4.940 4.930 4.950 912,000 4,498,300 4.9323 1.869 1.865 1.869 1.865 1.873 2,410,462 1.8662 0.00%
2011-03-30 0 4.940 4.930 4.940 4.920 4.960 516,000 2,549,520 4.9409 1.869 1.865 1.869 1.861 1.877 1,363,814 1.8694 -0.20%
2011-03-29 0 4.950 4.940 4.950 4.940 4.980 3,846,000 19,042,540 4.9513 1.873 1.869 1.873 1.869 1.884 10,165,170 1.8733 -1.98%
2011-03-28 0 5.050 5.000 5.050 5.040 5.060 448,000 2,261,260 5.0475 1.911 1.892 1.911 1.907 1.914 1,184,086 1.9097 1.41%
2011-03-25 0 4.980 4.970 4.980 4.960 5.020 1,982,000 9,856,840 4.9732 1.884 1.880 1.884 1.877 1.899 5,238,525 1.8816 0.00%
2011-03-24 0 4.980 4.970 4.980 4.950 4.990 1,422,000 7,083,140 4.9811 1.884 1.880 1.884 1.873 1.888 3,758,417 1.8846 0.20%
2011-03-23 0 4.970 4.960 4.980 4.950 5.000 866,000 4,315,040 4.9827 1.880 1.877 1.884 1.873 1.892 2,288,881 1.8852 0.20%
2011-03-22 0 4.960 4.950 4.960 4.940 4.990 98,000 485,480 4.9539 1.877 1.873 1.877 1.869 1.888 259,019 1.8743 0.00%
2011-03-21 0 4.960 4.950 4.960 4.950 4.960 264,000 1,308,380 4.9560 1.877 1.873 1.877 1.873 1.877 697,765 1.8751 0.00%
2011-03-18 0 4.960 4.960 4.970 4.940 4.990 146,000 726,480 4.9759 1.877 1.877 1.880 1.869 1.888 385,885 1.8826 0.81%
2011-03-17 0 4.920 4.920 4.940 4.920 4.960 1,816,000 8,948,220 4.9274 1.861 1.861 1.869 1.861 1.877 4,799,779 1.8643 -1.20%
2011-03-16 0 4.980 4.980 4.990 4.970 5.000 114,000 567,780 4.9805 1.884 1.884 1.888 1.880 1.892 301,308 1.8844 0.00%
2011-03-15 0 4.980 4.980 4.990 4.950 5.030 1,816,000 9,055,020 4.9862 1.884 1.884 1.888 1.873 1.903 4,799,779 1.8865 -0.80%
2011-03-14 0 5.020 5.020 5.030 5.010 5.060 456,000 2,292,480 5.0274 1.899 1.899 1.903 1.896 1.914 1,205,231 1.9021 -0.79%
2011-03-11 0 5.060 5.050 5.060 5.050 5.080 1,242,200 6,298,500 5.0704 1.914 1.911 1.914 1.911 1.922 3,283,197 1.9184 -0.39%
2011-03-10 0 5.080 5.070 5.080 5.070 5.080 1,406,000 7,142,240 5.0798 1.922 1.918 1.922 1.918 1.922 3,716,128 1.9220 0.00%
2011-03-09 0 5.080 5.080 5.090 5.070 5.120 1,192,000 6,061,200 5.0849 1.922 1.922 1.926 1.918 1.937 3,150,516 1.9239 0.00%
2011-03-08 0 5.080 5.080 5.090 5.080 5.100 502,000 2,555,880 5.0914 1.922 1.922 1.926 1.922 1.930 1,326,811 1.9263 -0.39%
2011-03-07 0 5.100 5.100 5.110 5.090 5.110 140,000 713,540 5.0967 1.930 1.930 1.933 1.926 1.933 370,027 1.9283 0.00%
2011-03-04 0 5.100 5.100 5.120 5.040 5.120 452,000 2,304,140 5.0977 1.930 1.930 1.937 1.907 1.937 1,194,659 1.9287 0.00%
2011-03-03 0 5.100 5.100 5.120 5.090 5.120 708,000 3,610,060 5.0990 1.930 1.930 1.937 1.926 1.937 1,871,279 1.9292 0.20%
2011-03-02 0 5.090 5.080 5.090 5.060 5.150 3,774,000 19,157,220 5.0761 1.926 1.922 1.926 1.914 1.949 9,974,871 1.9205 0.00%
2011-03-01 0 5.090 5.080 5.090 5.090 5.180 844,000 4,311,520 5.1084 1.926 1.922 1.926 1.926 1.960 2,230,734 1.9328 0.20%
2011-02-28 0 5.080 5.080 5.090 5.060 5.110 5,985,402 30,356,908 5.0718 1.922 1.922 1.926 1.914 1.933 15,819,717 1.9189 0.00%
2011-02-25 0 5.080 5.080 5.090 5.080 5.260 502,000 2,554,320 5.0883 1.922 1.922 1.926 1.922 1.990 1,326,811 1.9252 0.20%
2011-02-24 0 5.070 5.070 5.090 5.070 5.250 3,206,000 16,346,320 5.0987 1.918 1.918 1.926 1.918 1.986 8,473,618 1.9291 -0.59%
2011-02-23 0 5.300 5.290 5.320 5.260 5.350 1,804,000 9,574,860 5.3076 1.930 1.926 1.937 1.915 1.948 4,955,045 1.9323 -1.67%
2011-02-22 0 5.390 5.410 5.420 5.390 5.450 1,892,000 10,227,960 5.4059 1.962 1.970 1.973 1.962 1.984 5,196,755 1.9681 -0.92%
2011-02-21 0 5.440 5.440 5.460 5.440 5.460 978,000 5,331,760 5.4517 1.981 1.981 1.988 1.981 1.988 2,686,272 1.9848 0.00%
2011-02-18 0 5.440 5.420 5.440 5.430 5.450 818,000 4,444,720 5.4336 1.981 1.973 1.981 1.977 1.984 2,246,800 1.9782 0.18%
2011-02-17 0 5.430 5.430 5.450 5.410 5.480 17,322,000 93,947,860 5.4236 1.977 1.977 1.984 1.970 1.995 47,578,320 1.9746 0.56%
2011-02-16 0 5.400 5.390 5.400 5.380 5.440 1,006,000 5,429,680 5.3973 1.966 1.962 1.966 1.959 1.981 2,763,179 1.9650 0.19%
2011-02-15 0 5.390 5.380 5.390 5.360 5.400 610,000 3,284,540 5.3845 1.962 1.959 1.962 1.951 1.966 1,675,486 1.9604 0.19%
2011-02-14 0 5.380 5.360 5.380 5.340 5.420 354,000 1,898,000 5.3616 1.959 1.951 1.959 1.944 1.973 972,331 1.9520 0.75%
2011-02-11 0 5.340 5.340 5.360 5.310 5.400 620,000 3,304,560 5.3299 1.944 1.944 1.951 1.933 1.966 1,702,953 1.9405 0.56%
2011-02-10 0 5.310 5.310 5.330 5.310 5.500 1,035,743 5,594,325 5.4013 1.933 1.933 1.941 1.933 2.002 2,844,874 1.9665 -1.67%
2011-02-09 0 5.400 5.380 5.410 5.310 5.530 1,506,000 8,119,550 5.3915 1.966 1.959 1.970 1.933 2.013 4,136,529 1.9629 1.50%
2011-02-08 0 5.320 5.310 5.320 5.300 5.360 1,096,000 5,820,320 5.3105 1.937 1.933 1.937 1.930 1.951 3,010,382 1.9334 0.38%
2011-02-07 0 5.300 5.290 5.320 5.300 5.360 2,090,000 11,100,040 5.3110 1.930 1.926 1.937 1.930 1.951 5,740,601 1.9336 -0.93%
2011-02-02 0 5.350 5.350 5.370 5.280 5.440 1,600,000 8,580,260 5.3627 1.948 1.948 1.955 1.922 1.981 4,394,718 1.9524 1.52%
2011-02-01 0 5.270 5.260 5.270 5.240 5.290 9,774,000 51,333,720 5.2521 1.919 1.915 1.919 1.908 1.926 26,846,236 1.9121 0.38%
2011-01-31 0 5.250 5.250 5.270 5.250 5.310 11,276,000 59,303,980 5.2593 1.911 1.911 1.919 1.911 1.933 30,971,778 1.9148 -1.13%
2011-01-28 0 5.310 5.300 5.310 5.290 5.320 966,000 5,123,420 5.3037 1.933 1.930 1.933 1.926 1.937 2,653,311 1.9310 0.95%
2011-01-27 0 5.260 5.250 5.260 5.250 5.270 15,580,000 81,808,620 5.2509 1.915 1.911 1.915 1.911 1.919 42,793,571 1.9117 0.57%
2011-01-26 0 5.230 5.230 5.250 5.200 5.260 12,500,000 65,540,460 5.2432 1.904 1.904 1.911 1.893 1.915 34,333,738 1.9089 -0.76%
2011-01-25 0 5.270 5.260 5.270 5.240 5.300 858,000 4,513,320 5.2603 1.919 1.915 1.919 1.908 1.930 2,356,668 1.9151 0.38%
2011-01-24 0 5.250 5.240 5.250 5.240 5.290 2,374,000 12,459,840 5.2485 1.911 1.908 1.911 1.908 1.926 6,520,663 1.9108 -0.19%
2011-01-21 0 5.260 5.250 5.260 5.230 5.350 4,430,000 23,270,680 5.2530 1.915 1.911 1.915 1.904 1.948 12,167,877 1.9125 0.00%
2011-01-20 0 5.260 5.240 5.260 5.220 5.290 5,682,000 29,788,960 5.2427 1.915 1.908 1.915 1.900 1.926 15,606,744 1.9087 0.19%
2011-01-19 0 5.250 5.240 5.250 5.240 5.320 4,800,000 25,232,320 5.2567 1.911 1.908 1.911 1.908 1.937 13,184,155 1.9138 -1.13%
2011-01-18 0 5.310 5.290 5.320 5.280 5.400 4,930,000 26,170,520 5.3084 1.933 1.926 1.937 1.922 1.966 13,541,226 1.9327 0.57%
2011-01-17 0 5.280 5.250 5.290 5.200 5.980 7,028,000 37,252,050 5.3005 1.922 1.911 1.926 1.893 2.177 19,303,801 1.9298 0.00%
2011-01-14 1 - - - - - 0 0 - 1.922 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 1.922 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 1.922 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 1.922 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 1.922 - - - - 0 - 0.00%
2011-01-07 0 5.280 5.250 5.280 5.240 5.320 1,772,000 9,311,300 5.2547 1.922 1.911 1.922 1.908 1.937 4,867,151 1.9131 -1.68%
2011-01-06 0 5.370 5.350 5.370 5.340 5.490 1,094,000 5,904,040 5.3967 1.955 1.948 1.955 1.944 1.999 3,004,889 1.9648 -0.74%
2011-01-05 0 5.410 5.330 5.410 5.070 5.450 6,950,000 36,821,200 5.2980 1.970 1.941 1.970 1.846 1.984 19,089,558 1.9289 5.66%
2011-01-04 0 5.120 5.050 5.160 4.770 5.120 2,460,300 12,233,970 4.9726 1.864 1.839 1.879 1.737 1.864 6,757,704 1.8104 5.13%
2011-01-03 0 4.870 4.840 4.910 4.870 4.990 470,000 2,315,840 4.9273 1.773 1.762 1.788 1.773 1.817 1,290,949 1.7939 -0.81%
2010-12-31 0 4.910 4.860 4.920 4.840 4.940 892,000 4,337,580 4.8628 1.788 1.769 1.791 1.762 1.799 2,450,056 1.7704 2.29%
2010-12-30 0 4.800 4.800 4.870 4.790 4.880 402,000 1,950,220 4.8513 1.748 1.748 1.773 1.744 1.777 1,104,173 1.7662 -0.62%
2010-12-29 0 4.830 4.830 4.850 4.770 4.840 96,000 460,500 4.7969 1.758 1.758 1.766 1.737 1.762 263,683 1.7464 0.62%
2010-12-28 0 4.800 4.780 4.840 4.740 4.850 90,000 433,060 4.8118 1.748 1.740 1.762 1.726 1.766 247,203 1.7518 0.84%
2010-12-24 0 4.760 4.760 4.830 4.750 4.760 68,000 323,020 4.7503 1.733 1.733 1.758 1.729 1.733 186,776 1.7295 0.00%
2010-12-23 0 4.760 4.750 4.820 4.750 4.830 86,000 411,460 4.7844 1.733 1.729 1.755 1.729 1.758 236,216 1.7419 -1.65%
2010-12-22 0 4.840 4.840 4.870 4.740 4.840 308,000 1,478,260 4.7995 1.762 1.762 1.773 1.726 1.762 845,983 1.7474 1.89%
2010-12-21 0 4.750 4.750 4.790 4.500 4.800 904,000 4,250,040 4.7014 1.729 1.729 1.744 1.638 1.748 2,483,016 1.7116 5.56%
2010-12-20 0 4.500 4.460 4.500 4.350 4.540 942,000 4,159,760 4.4159 1.638 1.624 1.638 1.584 1.653 2,587,390 1.6077 2.74%
2010-12-17 0 4.380 4.360 4.400 4.350 4.420 490,000 2,149,640 4.3870 1.595 1.587 1.602 1.584 1.609 1,345,883 1.5972 -0.90%
2010-12-16 0 4.420 4.370 4.420 4.110 4.460 2,034,000 8,688,660 4.2717 1.609 1.591 1.609 1.496 1.624 5,586,786 1.5552 7.54%
2010-12-15 0 4.110 4.070 4.130 3.900 4.110 3,818,000 15,334,640 4.0164 1.496 1.482 1.504 1.420 1.496 10,486,897 1.4623 0.24%
2010-12-14 0 4.100 4.080 4.100 4.060 4.110 734,000 2,997,860 4.0843 1.493 1.485 1.493 1.478 1.496 2,016,077 1.4870 0.99%
2010-12-13 0 4.060 4.030 4.050 4.050 4.210 820,000 3,389,180 4.1331 1.478 1.467 1.474 1.474 1.533 2,252,293 1.5048 -2.40%
2010-12-10 0 4.160 4.160 4.200 4.150 4.240 212,000 890,900 4.2024 1.515 1.515 1.529 1.511 1.544 582,300 1.5300 -2.12%
2010-12-09 0 4.250 4.220 4.290 4.220 4.250 138,000 586,260 4.2483 1.547 1.536 1.562 1.536 1.547 379,044 1.5467 -0.93%
2010-12-08 0 4.290 4.210 4.290 4.230 4.300 270,000 1,146,200 4.2452 1.562 1.533 1.562 1.540 1.566 741,609 1.5456 0.94%
2010-12-07 0 4.250 4.240 4.300 4.200 4.330 628,000 2,676,360 4.2617 1.547 1.544 1.566 1.529 1.576 1,724,927 1.5516 -1.62%
2010-12-06 0 4.320 4.300 4.350 4.320 4.400 564,000 2,455,460 4.3537 1.573 1.566 1.584 1.573 1.602 1,549,138 1.5850 -1.82%
2010-12-03 0 4.400 4.340 4.400 4.350 4.400 1,340,000 5,857,400 4.3712 1.602 1.580 1.602 1.584 1.602 3,680,577 1.5914 1.15%
2010-12-02 0 4.350 4.350 4.370 4.340 4.400 754,000 3,295,640 4.3709 1.584 1.584 1.591 1.580 1.602 2,071,011 1.5913 0.23%
2010-12-01 0 4.340 4.300 4.340 4.280 4.350 578,000 2,483,420 4.2966 1.580 1.566 1.580 1.558 1.584 1,587,592 1.5643 0.00%
2010-11-30 0 4.340 4.320 4.340 4.260 4.350 906,000 3,892,740 4.2966 1.580 1.573 1.580 1.551 1.584 2,488,509 1.5643 0.93%
2010-11-29 0 4.300 4.260 4.300 4.220 4.350 432,000 1,870,140 4.3290 1.566 1.551 1.566 1.536 1.584 1,186,574 1.5761 -1.15%
2010-11-26 0 4.350 4.350 4.400 4.350 4.450 1,304,000 5,746,180 4.4066 1.584 1.584 1.602 1.584 1.620 3,581,696 1.6043 0.00%
2010-11-25 0 4.350 4.340 4.350 4.300 4.380 2,110,000 9,144,700 4.3340 1.584 1.580 1.584 1.566 1.595 5,795,535 1.5779 1.16%
2010-11-24 0 4.300 4.280 4.300 4.250 4.340 1,420,000 6,097,960 4.2943 1.566 1.558 1.566 1.547 1.580 3,900,313 1.5635 1.18%
2010-11-23 0 4.250 4.210 4.280 4.250 4.320 644,000 2,752,020 4.2733 1.547 1.533 1.558 1.547 1.573 1,768,874 1.5558 -0.70%
2010-11-22 0 4.280 4.260 4.330 4.280 4.350 980,000 4,214,460 4.3005 1.558 1.551 1.576 1.558 1.584 2,691,765 1.5657 0.23%
2010-11-19 0 4.270 4.200 4.270 4.100 4.300 334,000 1,401,380 4.1957 1.555 1.529 1.555 1.493 1.566 917,397 1.5276 1.67%
2010-11-18 0 4.200 4.180 4.200 4.150 4.200 68,000 282,880 4.1600 1.529 1.522 1.529 1.511 1.529 186,776 1.5145 0.00%
2010-11-17 0 4.200 4.160 4.200 4.160 4.200 120,000 502,320 4.1860 1.529 1.515 1.529 1.515 1.529 329,604 1.5240 0.24%
2010-11-16 0 4.190 4.180 4.200 4.160 4.200 80,000 334,540 4.1818 1.525 1.522 1.529 1.515 1.529 219,736 1.5225 0.24%
2010-11-15 0 4.180 4.180 4.200 4.180 4.300 552,000 2,331,000 4.2228 1.522 1.522 1.529 1.522 1.566 1,516,178 1.5374 -0.48%
2010-11-12 0 4.200 4.180 4.200 4.180 4.200 182,000 763,380 4.1944 1.529 1.522 1.529 1.522 1.529 499,899 1.5271 0.00%
2010-11-11 0 4.200 4.200 4.240 4.180 4.260 652,000 2,751,680 4.2204 1.529 1.529 1.544 1.522 1.551 1,790,848 1.5365 -0.47%
2010-11-10 0 4.220 4.170 4.200 4.170 4.220 990,000 4,155,980 4.1980 1.536 1.518 1.529 1.518 1.536 2,719,232 1.5284 0.48%
2010-11-09 0 4.200 4.160 4.280 4.160 4.240 264,000 1,111,160 4.2089 1.529 1.515 1.558 1.515 1.544 725,129 1.5324 -1.18%
2010-11-08 0 4.250 4.230 4.280 4.250 4.320 292,000 1,250,100 4.2812 1.547 1.540 1.558 1.547 1.573 802,036 1.5587 -0.47%
2010-11-05 0 4.270 4.260 4.270 4.250 4.300 88,000 375,780 4.2702 1.555 1.551 1.555 1.547 1.566 241,710 1.5547 -0.70%
2010-11-04 0 4.300 4.250 4.300 4.120 4.300 232,000 987,720 4.2574 1.566 1.547 1.566 1.500 1.566 637,234 1.5500 2.87%
2010-11-03 0 4.180 4.150 4.210 4.180 4.300 464,000 1,973,060 4.2523 1.522 1.511 1.533 1.522 1.566 1,274,468 1.5481 -3.46%
2010-11-02 0 4.330 4.330 4.350 4.320 4.380 204,000 886,280 4.3445 1.576 1.576 1.584 1.573 1.595 560,327 1.5817 -0.92%
2010-11-01 0 4.370 4.370 4.380 4.320 4.430 426,000 1,866,100 4.3805 1.591 1.591 1.595 1.573 1.613 1,170,094 1.5948 0.23%
2010-10-29 0 4.360 4.320 4.420 4.230 4.480 304,000 1,323,320 4.3530 1.587 1.573 1.609 1.540 1.631 834,997 1.5848 -1.58%
2010-10-28 0 4.430 4.410 4.440 4.240 4.500 988,000 4,351,720 4.4046 1.613 1.606 1.616 1.544 1.638 2,713,739 1.6036 4.73%
2010-10-27 0 4.230 4.210 4.230 4.070 4.250 1,202,000 5,030,100 4.1848 1.540 1.533 1.540 1.482 1.547 3,301,532 1.5236 4.19%
2010-10-26 0 4.060 4.060 4.070 3.980 4.130 2,104,000 8,556,240 4.0667 1.478 1.478 1.482 1.449 1.504 5,779,055 1.4806 1.75%
2010-10-25 0 3.990 3.990 4.000 3.890 4.020 6,118,000 24,369,700 3.9833 1.453 1.453 1.456 1.416 1.464 16,804,305 1.4502 2.57%
2010-10-22 0 3.890 3.880 3.890 3.880 3.920 284,000 1,105,280 3.8918 1.416 1.413 1.416 1.413 1.427 780,063 1.4169 0.00%
2010-10-21 0 3.890 3.860 3.890 3.850 3.900 150,000 582,920 3.8861 1.416 1.405 1.416 1.402 1.420 412,005 1.4148 1.83%
2010-10-20 0 3.820 3.820 3.830 3.810 3.900 474,000 1,827,060 3.8546 1.391 1.391 1.394 1.387 1.420 1,301,935 1.4033 -1.80%
2010-10-19 0 3.890 3.880 3.890 3.860 3.900 494,000 1,921,020 3.8887 1.416 1.413 1.416 1.405 1.420 1,356,869 1.4158 -0.26%
2010-10-18 0 3.900 3.880 3.900 3.880 3.900 550,000 2,142,940 3.8963 1.420 1.413 1.420 1.413 1.420 1,510,684 1.4185 0.26%
2010-10-15 0 3.890 3.890 3.900 3.890 3.920 1,306,000 5,096,680 3.9025 1.416 1.416 1.420 1.416 1.427 3,587,189 1.4208 -0.26%
2010-10-14 0 3.900 3.890 3.900 3.900 3.920 1,080,000 4,230,152 3.9168 1.420 1.416 1.420 1.420 1.427 2,966,435 1.4260 -0.51%
2010-10-13 0 3.920 3.910 3.940 3.920 3.940 1,390,000 5,471,040 3.9360 1.427 1.424 1.434 1.427 1.434 3,817,912 1.4330 0.26%
2010-10-12 0 3.910 3.910 3.930 3.900 3.980 1,018,000 4,021,460 3.9504 1.424 1.424 1.431 1.420 1.449 2,796,140 1.4382 -0.26%
2010-10-11 0 3.920 3.910 3.940 3.850 3.960 1,332,000 5,224,766 3.9225 1.427 1.424 1.434 1.402 1.442 3,658,603 1.4281 1.03%
2010-10-08 0 3.880 3.870 3.880 3.880 3.930 1,030,000 4,024,196 3.9070 1.413 1.409 1.413 1.413 1.431 2,829,100 1.4224 -1.27%
2010-10-07 0 3.930 3.930 3.950 3.900 3.950 1,140,000 4,477,330 3.9275 1.431 1.431 1.438 1.420 1.438 3,131,237 1.4299 0.77%
2010-10-06 0 3.900 3.900 3.950 3.900 3.990 1,112,000 4,356,730 3.9179 1.420 1.420 1.438 1.420 1.453 3,054,329 1.4264 1.56%
2010-10-05 0 3.840 3.840 3.890 3.820 3.850 216,000 830,486 3.8448 1.398 1.398 1.416 1.391 1.402 593,287 1.3998 0.26%
2010-10-04 0 3.830 3.830 3.900 3.820 3.860 412,000 1,583,680 3.8439 1.394 1.394 1.420 1.391 1.405 1,131,640 1.3995 -0.26%
2010-09-30 0 3.840 3.840 3.850 3.820 3.890 106,000 409,560 3.8638 1.398 1.398 1.402 1.391 1.416 291,150 1.4067 0.26%
2010-09-29 0 3.830 3.830 3.860 3.820 3.900 734,000 2,830,340 3.8560 1.394 1.394 1.405 1.391 1.420 2,016,077 1.4039 -0.78%
2010-09-28 0 3.860 3.860 3.910 3.780 3.920 1,336,000 5,158,580 3.8612 1.405 1.405 1.424 1.376 1.427 3,669,590 1.4058 1.31%
2010-09-27 0 3.810 3.810 3.870 3.730 3.880 1,296,000 4,977,980 3.8410 1.387 1.387 1.409 1.358 1.413 3,559,722 1.3984 1.60%
2010-09-24 0 3.750 3.730 3.750 3.750 3.820 116,000 437,540 3.7719 1.365 1.358 1.365 1.365 1.391 318,617 1.3732 -0.53%
2010-09-22 0 3.770 3.770 3.800 3.750 3.800 100,000 379,700 3.7970 1.373 1.373 1.383 1.365 1.383 274,670 1.3824 -0.53%
2010-09-21 0 3.790 3.750 3.860 - - 0 0 - 1.380 1.365 1.405 - - 0 - 0.00%
2010-09-20 0 3.790 3.790 3.800 3.720 3.800 22,000 83,280 3.7855 1.380 1.380 1.383 1.354 1.383 60,427 1.3782 -0.26%
2010-09-17 0 3.800 3.800 3.850 3.800 3.820 216,000 823,000 3.8102 1.383 1.383 1.402 1.383 1.391 593,287 1.3872 0.00%
2010-09-16 0 3.800 3.780 3.800 3.800 3.800 24,000 91,200 3.8000 1.383 1.376 1.383 1.383 1.383 65,921 1.3835 0.00%
2010-09-15 0 3.800 3.800 3.840 3.770 3.840 84,000 320,520 3.8157 1.383 1.383 1.398 1.373 1.398 230,723 1.3892 -1.04%
2010-09-14 0 3.840 3.840 3.850 3.840 3.850 284,000 1,093,380 3.8499 1.398 1.398 1.402 1.398 1.402 780,063 1.4017 -0.26%
2010-09-13 0 3.850 3.800 3.850 3.820 3.850 382,000 1,467,340 3.8412 1.402 1.383 1.402 1.391 1.402 1,049,239 1.3985 0.52%
2010-09-10 0 3.830 3.830 3.850 3.820 3.850 170,000 653,300 3.8429 1.394 1.394 1.402 1.391 1.402 466,939 1.3991 -0.26%
2010-09-09 0 3.840 3.820 3.850 3.820 3.910 504,000 1,937,160 3.8436 1.398 1.391 1.402 1.391 1.424 1,384,336 1.3993 1.05%
2010-09-08 0 3.950 3.890 3.950 3.920 3.950 562,000 2,216,160 3.9433 1.383 1.362 1.383 1.373 1.383 1,604,578 1.3811 0.51%
2010-09-07 0 3.930 3.900 3.930 3.900 3.930 230,000 902,160 3.9224 1.376 1.366 1.376 1.366 1.376 656,678 1.3738 1.03%
2010-09-06 0 3.890 3.890 3.920 3.870 3.970 338,000 1,315,220 3.8912 1.362 1.362 1.373 1.355 1.390 965,031 1.3629 0.52%
2010-09-03 0 3.870 3.870 3.890 3.800 3.890 20,000 76,700 3.8350 1.355 1.355 1.362 1.331 1.362 57,102 1.3432 -0.26%
2010-09-02 0 3.880 3.820 3.880 3.880 3.910 142,000 554,000 3.9014 1.359 1.338 1.359 1.359 1.369 405,427 1.3665 0.00%
2010-09-01 0 3.880 3.880 3.900 3.840 3.920 124,000 483,080 3.8958 1.359 1.359 1.366 1.345 1.373 354,035 1.3645 0.52%
2010-08-31 0 3.860 3.860 3.910 3.860 3.920 18,000 69,960 3.8867 1.352 1.352 1.369 1.352 1.373 51,392 1.3613 -3.26%
2010-08-30 0 3.990 3.980 4.010 3.990 4.010 96,000 383,620 3.9960 1.397 1.394 1.404 1.397 1.404 274,092 1.3996 -0.50%
2010-08-27 0 4.010 3.980 4.010 4.000 4.010 40,000 160,180 4.0045 1.404 1.394 1.404 1.401 1.404 114,205 1.4026 -0.99%
2010-08-26 0 4.050 4.040 4.100 4.000 4.100 172,000 697,020 4.0524 1.419 1.415 1.436 1.401 1.436 491,081 1.4194 -1.22%
2010-08-25 0 4.100 4.020 4.150 4.070 4.250 102,000 420,360 4.1212 1.436 1.408 1.454 1.426 1.489 291,222 1.4434 -1.20%
2010-08-24 0 4.150 4.130 4.150 3.810 4.600 1,222,830 5,174,829 4.2318 1.454 1.447 1.454 1.334 1.611 3,491,328 1.4822 14.33%
2010-08-23 0 3.630 3.550 3.630 3.500 3.640 252,000 886,760 3.5189 1.271 1.243 1.271 1.226 1.275 719,491 1.2325 3.71%
2010-08-20 0 3.500 3.490 3.650 - - 0 0 - 1.226 1.222 1.278 - - 0 - 0.00%
2010-08-19 0 3.500 3.490 3.500 3.500 3.550 112,000 393,540 3.5138 1.226 1.222 1.226 1.226 1.243 319,774 1.2307 0.00%
2010-08-18 0 3.500 3.490 3.520 3.490 3.500 148,000 516,980 3.4931 1.226 1.222 1.233 1.222 1.226 422,558 1.2235 0.57%
2010-08-17 0 3.480 3.450 3.480 3.480 3.480 24,000 83,520 3.4800 1.219 1.208 1.219 1.219 1.219 68,523 1.2189 -0.29%
2010-08-16 0 3.490 3.480 3.490 3.480 3.500 170,000 593,500 3.4912 1.222 1.219 1.222 1.219 1.226 485,371 1.2228 0.00%
2010-08-13 0 3.490 3.370 3.490 - - 0 0 - 1.222 1.180 1.222 - - 0 - 0.00%
2010-08-12 0 3.490 3.350 3.490 - - 0 0 - 1.222 1.173 1.222 - - 0 - 0.00%
2010-08-11 0 3.490 3.370 3.490 3.490 3.490 96,000 335,040 3.4900 1.222 1.180 1.222 1.222 1.222 274,092 1.2224 0.00%
2010-08-10 0 3.490 3.400 3.490 3.480 3.490 42,000 146,380 3.4852 1.222 1.191 1.222 1.219 1.222 119,915 1.2207 -0.29%
2010-08-09 0 3.500 3.300 3.500 3.500 3.500 100,000 350,000 3.5000 1.226 1.156 1.226 1.226 1.226 285,512 1.2259 0.00%
2010-08-06 0 3.500 3.350 3.520 3.490 3.500 402,000 1,406,880 3.4997 1.226 1.173 1.233 1.222 1.226 1,147,759 1.2258 0.29%
2010-08-05 0 3.490 3.490 3.500 3.490 3.550 2,665,714 9,331,339 3.5005 1.222 1.222 1.226 1.222 1.243 7,610,937 1.2260 -0.29%
2010-08-04 0 3.500 3.450 3.550 3.290 3.500 792,000 2,741,820 3.4619 1.226 1.208 1.243 1.152 1.226 2,261,256 1.2125 6.38%
2010-08-03 0 3.290 3.290 3.400 3.280 3.450 244,000 819,320 3.3579 1.152 1.152 1.191 1.149 1.208 696,650 1.1761 -0.30%
2010-08-02 0 3.300 3.270 3.300 3.300 3.350 162,000 534,900 3.3019 1.156 1.145 1.156 1.156 1.173 462,530 1.1565 0.00%
2010-07-30 0 3.300 3.300 3.400 3.300 3.410 100,000 339,260 3.3926 1.156 1.156 1.191 1.156 1.194 285,512 1.1883 -4.07%
2010-07-29 0 3.440 3.410 3.450 3.440 3.450 14,000 48,180 3.4414 1.205 1.194 1.208 1.205 1.208 39,972 1.2054 -0.29%
2010-07-28 0 3.450 3.430 3.450 - - 0 0 - 1.208 1.201 1.208 - - 0 - 0.00%
2010-07-27 0 3.450 3.400 3.450 3.450 3.450 82,000 282,900 3.4500 1.208 1.191 1.208 1.208 1.208 234,120 1.2084 0.00%
2010-07-26 0 3.450 3.400 3.450 3.450 3.450 32,000 110,400 3.4500 1.208 1.191 1.208 1.208 1.208 91,364 1.2084 0.00%
2010-07-23 0 3.450 3.300 3.500 3.450 3.470 24,000 82,880 3.4533 1.208 1.156 1.226 1.208 1.215 68,523 1.2095 -0.29%
2010-07-22 0 3.460 3.460 3.550 3.450 3.450 20,000 69,000 3.4500 1.212 1.212 1.243 1.208 1.208 57,102 1.2084 -3.89%
2010-07-21 0 3.600 - 3.600 - - 0 0 - 1.261 - 1.261 - - 0 - 0.00%
2010-07-20 0 3.600 3.450 3.600 - - 0 0 - 1.261 1.208 1.261 - - 0 - -0.28%
2010-07-19 0 3.610 3.080 3.720 3.610 3.610 48,000 173,280 3.6100 1.264 1.079 1.303 1.264 1.264 137,046 1.2644 0.28%
2010-07-16 0 3.600 3.350 3.600 - - 0 0 - 1.261 1.173 1.261 - - 0 - 0.00%
2010-07-15 0 3.600 3.450 3.620 3.600 3.600 20,000 72,000 3.6000 1.261 1.208 1.268 1.261 1.261 57,102 1.2609 0.00%
2010-07-14 0 3.600 3.450 3.710 - - 0 0 - 1.261 1.208 1.299 - - 0 - 0.00%
2010-07-13 0 3.600 3.450 3.720 3.590 3.600 76,000 273,000 3.5921 1.261 1.208 1.303 1.257 1.261 216,989 1.2581 0.00%
2010-07-12 0 3.600 3.480 3.720 - - 0 0 - 1.261 1.219 1.303 - - 0 - 0.00%
2010-07-09 0 3.600 3.500 3.720 - - 0 0 - 1.261 1.226 1.303 - - 0 - 0.00%
2010-07-08 0 3.600 3.500 3.630 3.590 3.630 256,000 923,600 3.6078 1.261 1.226 1.271 1.257 1.271 730,911 1.2636 2.86%
2010-07-07 0 3.500 3.500 3.550 3.410 3.600 194,000 677,460 3.4921 1.226 1.226 1.243 1.194 1.261 553,894 1.2231 -1.41%
2010-07-06 0 3.550 3.470 3.600 3.460 3.560 78,000 276,260 3.5418 1.243 1.215 1.261 1.212 1.247 222,699 1.2405 1.43%
2010-07-05 0 3.500 3.400 3.520 3.500 3.500 94,000 329,000 3.5000 1.226 1.191 1.233 1.226 1.226 268,381 1.2259 0.57%
2010-07-02 0 3.480 3.400 3.500 3.400 3.480 60,000 208,000 3.4667 1.219 1.191 1.226 1.191 1.219 171,307 1.2142 -0.57%
2010-06-30 0 3.500 3.450 3.550 3.500 3.500 210,000 735,000 3.5000 1.226 1.208 1.243 1.226 1.226 599,575 1.2259 0.00%
2010-06-29 0 3.500 3.450 3.540 3.490 3.500 394,000 1,378,800 3.4995 1.226 1.208 1.240 1.222 1.226 1,124,918 1.2257 0.29%
2010-06-28 0 3.490 3.410 3.490 3.400 3.490 258,000 894,480 3.4670 1.222 1.194 1.222 1.191 1.222 736,621 1.2143 2.95%
2010-06-25 0 3.390 3.350 3.400 3.390 3.400 160,000 543,600 3.3975 1.187 1.173 1.191 1.187 1.191 456,819 1.1900 -1.74%
2010-06-24 0 3.450 3.410 3.450 3.400 3.490 478,000 1,657,820 3.4682 1.208 1.194 1.208 1.191 1.222 1,364,748 1.2147 3.60%
2010-06-23 0 3.330 3.330 3.400 3.330 3.330 20,000 66,600 3.3300 1.166 1.166 1.191 1.166 1.166 57,102 1.1663 0.60%
2010-06-22 0 3.310 3.310 3.390 3.310 3.310 32,000 105,920 3.3100 1.159 1.159 1.187 1.159 1.159 91,364 1.1593 -2.65%
2010-06-21 0 3.400 3.300 3.400 3.400 3.400 80,000 272,000 3.4000 1.191 1.156 1.191 1.191 1.191 228,410 1.1908 0.59%
2010-06-18 0 3.380 3.310 3.400 3.360 3.400 86,000 291,320 3.3874 1.184 1.159 1.191 1.177 1.191 245,540 1.1864 -0.59%
2010-06-17 0 3.400 3.310 3.400 3.390 3.400 692,000 2,324,760 3.3595 1.191 1.159 1.191 1.187 1.191 1,975,744 1.1767 2.72%
2010-06-15 0 3.310 3.310 3.470 - - 152,000 497,648 3.2740 1.159 1.159 1.215 - - 433,978 1.1467 0.30%
2010-06-14 0 3.300 3.300 3.470 3.210 3.300 282,000 923,400 3.2745 1.156 1.156 1.215 1.124 1.156 805,144 1.1469 -2.65%
2010-06-11 0 3.390 3.390 3.450 3.360 3.400 26,000 88,160 3.3908 1.187 1.187 1.208 1.177 1.191 74,233 1.1876 0.89%
2010-06-10 0 3.360 3.360 3.400 3.280 3.430 648,000 2,196,100 3.3890 1.177 1.177 1.191 1.149 1.201 1,850,119 1.1870 -2.61%
2010-06-09 0 3.450 3.440 3.480 3.450 3.450 150,000 517,500 3.4500 1.208 1.205 1.219 1.208 1.208 428,268 1.2084 0.00%
2010-06-08 0 3.450 3.410 3.450 3.450 3.450 118,000 407,100 3.4500 1.208 1.194 1.208 1.208 1.208 336,904 1.2084 2.68%
2010-06-07 0 3.360 3.350 3.480 3.350 3.360 94,000 315,700 3.3585 1.177 1.173 1.219 1.173 1.177 268,381 1.1763 -1.75%
2010-06-04 0 3.420 3.400 3.480 3.400 3.420 26,000 88,300 3.3962 1.198 1.191 1.219 1.191 1.198 74,233 1.1895 -0.87%
2010-06-03 0 3.450 3.400 3.450 3.450 3.450 2,000 6,900 3.4500 1.208 1.191 1.208 1.208 1.208 5,710 1.2084 1.47%
2010-06-02 0 3.400 3.400 3.450 3.400 3.400 546,000 1,856,400 3.4000 1.191 1.191 1.208 1.191 1.191 1,558,896 1.1908 -1.16%
2010-06-01 0 3.440 3.410 3.450 3.400 3.500 248,000 845,280 3.4084 1.205 1.194 1.208 1.191 1.226 708,070 1.1938 1.18%
2010-05-31 0 3.400 3.400 3.450 3.400 3.450 50,000 170,820 3.4164 1.191 1.191 1.208 1.191 1.208 142,756 1.1966 0.00%
2010-05-28 0 3.400 3.400 3.440 3.400 3.450 278,000 947,560 3.4085 1.191 1.191 1.205 1.191 1.208 793,724 1.1938 2.10%
2010-05-27 0 3.330 3.320 3.450 3.300 3.340 92,000 306,180 3.3280 1.166 1.163 1.208 1.156 1.170 262,671 1.1656 0.91%
2010-05-26 0 3.300 3.300 3.430 3.300 3.430 290,500 968,865 3.3352 1.156 1.156 1.201 1.156 1.201 829,413 1.1681 2.48%
2010-05-25 0 3.220 3.200 3.250 3.000 3.330 792,000 2,575,840 3.2523 1.128 1.121 1.138 1.051 1.166 2,261,256 1.1391 0.31%
2010-05-24 0 3.210 2.840 3.280 3.210 3.210 20,000 64,200 3.2100 1.124 0.995 1.149 1.124 1.124 57,102 1.1243 14.23%
2010-05-20 0 2.810 2.810 2.900 2.810 2.850 208,000 590,240 2.8377 0.984 0.984 1.016 0.984 0.998 593,865 0.9939 0.00%
2010-05-19 0 2.810 2.810 3.100 2.800 2.910 54,000 155,600 2.8815 0.984 0.984 1.086 0.981 1.019 154,177 1.0092 -5.70%
2010-05-18 0 2.980 2.950 3.300 2.980 2.980 328,000 983,920 2.9998 1.044 1.033 1.156 1.044 1.044 936,480 1.0507 0.00%
2010-05-17 0 2.980 2.920 2.980 3.000 3.000 16,000 48,000 3.0000 1.044 1.023 1.044 1.051 1.051 45,682 1.0507 -0.67%
2010-05-14 0 3.000 2.950 3.200 2.950 3.020 32,000 94,920 2.9663 1.051 1.033 1.121 1.033 1.058 91,364 1.0389 -4.76%
2010-05-13 0 3.150 2.970 3.170 - - 0 0 - 1.103 1.040 1.110 - - 0 - 0.00%
2010-05-12 0 3.150 3.000 3.160 - - 0 0 - 1.103 1.051 1.107 - - 0 - 0.00%
2010-05-11 0 3.150 3.150 3.290 3.100 3.100 10,000 31,000 3.1000 1.103 1.103 1.152 1.086 1.086 28,551 1.0858 -4.55%
2010-05-10 0 3.300 - 3.400 - - 0 0 - 1.156 - 1.191 - - 0 - 0.00%
2010-05-07 0 3.300 - 3.300 - - 0 0 - 1.156 - 1.156 - - 0 - -1.49%
2010-05-06 0 3.350 3.170 3.350 3.160 3.450 130,000 434,080 3.3391 1.173 1.110 1.173 1.107 1.208 371,166 1.1695 1.52%
2010-05-05 0 3.350 3.260 3.300 3.300 3.450 4,000 13,500 3.3750 1.156 1.125 1.139 1.139 1.190 11,594 1.1644 -2.05%
2010-05-04 0 3.420 3.170 3.420 3.450 3.450 2,000 6,900 3.4500 1.180 1.094 1.180 1.190 1.190 5,797 1.1903 0.88%
2010-05-03 0 3.390 3.230 3.400 3.390 3.390 2,000 6,780 3.3900 1.170 1.114 1.173 1.170 1.170 5,797 1.1696 -1.74%
2010-04-30 0 3.450 3.380 3.450 3.100 3.450 546,000 1,771,640 3.2448 1.190 1.166 1.190 1.070 1.190 1,582,516 1.1195 11.29%
2010-04-29 0 3.100 3.100 3.200 3.050 3.100 34,000 104,200 3.0647 1.070 1.070 1.104 1.052 1.070 98,545 1.0574 0.00%
2010-04-28 0 3.100 3.060 3.180 2.990 3.330 250,000 781,060 3.1242 1.070 1.056 1.097 1.032 1.149 724,595 1.0779 6.53%
2010-04-27 0 2.910 2.910 3.400 2.870 2.870 2,000 5,740 2.8700 1.004 1.004 1.173 0.990 0.990 5,797 0.9902 1.39%
2010-04-26 0 2.870 2.860 3.450 2.850 2.880 154,000 440,000 2.8571 0.990 0.987 1.190 0.983 0.994 446,351 0.9858 0.70%
2010-04-23 0 2.850 2.810 2.850 2.810 2.850 46,000 130,860 2.8448 0.983 0.970 0.983 0.970 0.983 133,326 0.9815 0.00%
2010-04-22 0 2.850 2.830 2.880 2.820 2.850 52,000 147,760 2.8415 0.983 0.976 0.994 0.973 0.983 150,716 0.9804 -1.04%
2010-04-21 0 2.880 2.840 2.890 2.800 2.920 370,000 1,058,960 2.8621 0.994 0.980 0.997 0.966 1.007 1,072,401 0.9875 -2.37%
2010-04-20 0 2.950 2.930 2.980 2.950 2.950 40,000 118,000 2.9500 1.018 1.011 1.028 1.018 1.018 115,935 1.0178 -0.67%
2010-04-19 0 2.970 2.970 2.980 2.950 2.990 114,000 338,760 2.9716 1.025 1.025 1.028 1.018 1.032 330,415 1.0253 -1.98%
2010-04-16 0 3.030 3.030 3.040 2.960 3.130 224,800 682,984 3.0382 1.045 1.045 1.049 1.021 1.080 651,556 1.0482 -5.31%
2010-04-15 0 3.200 3.160 3.250 3.160 3.260 124,000 396,520 3.1977 1.104 1.090 1.121 1.090 1.125 359,399 1.1033 0.95%
2010-04-14 0 3.170 3.160 3.190 3.160 3.280 62,000 199,820 3.2229 1.094 1.090 1.101 1.090 1.132 179,700 1.1120 -2.16%
2010-04-13 0 3.240 3.210 3.240 3.220 3.500 272,000 899,760 3.3079 1.118 1.108 1.118 1.111 1.208 788,360 1.1413 -1.82%
2010-04-12 0 3.300 3.280 3.350 3.300 3.400 204,000 678,660 3.3268 1.139 1.132 1.156 1.139 1.173 591,270 1.1478 0.61%
2010-04-09 0 3.280 3.280 3.320 3.280 3.300 84,000 276,800 3.2952 1.132 1.132 1.145 1.132 1.139 243,464 1.1369 -0.61%
2010-04-08 0 3.300 3.260 3.300 3.300 3.300 10,000 33,000 3.3000 1.139 1.125 1.139 1.139 1.139 28,984 1.1386 -2.94%
2010-04-07 0 3.400 3.450 3.460 3.280 3.450 200,000 664,800 3.3240 1.173 1.190 1.194 1.132 1.190 579,676 1.1468 3.66%
2010-04-01 0 3.280 3.270 3.300 3.280 3.330 120,000 398,000 3.3167 1.132 1.128 1.139 1.132 1.149 347,806 1.1443 -1.50%
2010-03-31 0 3.330 3.280 3.350 3.330 3.330 20,000 66,600 3.3300 1.149 1.132 1.156 1.149 1.149 57,968 1.1489 -0.60%
2010-03-30 0 3.350 3.350 3.450 3.350 3.350 30,000 100,500 3.3500 1.156 1.156 1.190 1.156 1.156 86,951 1.1558 0.00%
2010-03-29 0 3.350 3.200 3.350 - - 0 0 - 1.156 1.104 1.156 - - 0 - 0.00%
2010-03-26 0 3.350 3.180 3.350 - - 0 0 - 1.156 1.097 1.156 - - 0 - 0.00%
2010-03-25 0 3.350 3.220 3.350 3.350 3.360 314,000 1,050,200 3.3446 1.156 1.111 1.156 1.156 1.159 910,092 1.1539 0.00%
2010-03-24 0 3.350 3.210 3.350 3.310 3.350 542,000 1,814,580 3.3479 1.156 1.108 1.156 1.142 1.156 1,570,922 1.1551 0.00%
2010-03-23 0 3.350 3.060 3.390 3.350 3.350 30,000 100,500 3.3500 1.156 1.056 1.170 1.156 1.156 86,951 1.1558 -0.30%
2010-03-22 0 3.360 3.100 3.360 - - 0 0 - 1.159 1.070 1.159 - - 0 - 0.00%
2010-03-19 0 3.360 3.210 3.360 - - 200,000 672,000 3.3600 1.159 1.108 1.159 - - 579,676 1.1593 0.00%
2010-03-18 0 3.360 3.360 3.400 3.350 3.350 66,000 221,100 3.3500 1.159 1.159 1.173 1.156 1.156 191,293 1.1558 0.90%
2010-03-17 0 3.330 3.330 3.400 3.250 3.350 340,000 1,126,900 3.3144 1.149 1.149 1.173 1.121 1.156 985,449 1.1435 2.46%
2010-03-16 0 3.250 3.250 3.400 3.220 3.250 394,000 1,276,200 3.2391 1.121 1.121 1.173 1.111 1.121 1,141,962 1.1176 1.25%
2010-03-15 0 3.210 3.210 3.280 3.210 3.300 32,000 104,480 3.2650 1.108 1.108 1.132 1.108 1.139 92,748 1.1265 0.31%
2010-03-12 0 3.200 3.180 3.200 3.180 3.210 292,000 934,780 3.2013 1.104 1.097 1.104 1.097 1.108 846,327 1.1045 0.00%
2010-03-11 0 3.200 3.100 3.200 3.200 3.200 200,000 640,000 3.2000 1.104 1.070 1.104 1.104 1.104 579,676 1.1041 0.00%
2010-03-10 0 3.200 3.100 3.250 - - 0 0 - 1.104 1.070 1.121 - - 0 - 0.00%
2010-03-09 0 3.200 3.100 3.300 3.100 3.200 114,000 358,520 3.1449 1.104 1.070 1.139 1.070 1.104 330,415 1.0851 0.00%
2010-03-08 0 3.200 3.120 3.200 - - 0 0 - 1.104 1.076 1.104 - - 0 - 0.00%
2010-03-05 0 3.200 3.200 3.300 3.150 3.200 184,000 597,000 3.2446 1.104 1.104 1.139 1.087 1.104 533,302 1.1194 -3.03%
2010-03-04 0 3.300 3.210 3.300 3.300 3.300 2,000 6,600 3.3000 1.139 1.108 1.139 1.139 1.139 5,797 1.1386 -2.94%
2010-03-03 0 3.400 3.350 3.400 3.200 3.400 30,000 100,000 3.3333 1.173 1.156 1.173 1.104 1.173 86,951 1.1501 0.00%
2010-03-02 0 3.400 3.180 3.400 3.500 3.500 20,000 70,000 3.5000 1.173 1.097 1.173 1.208 1.208 57,968 1.2076 0.00%
2010-03-01 0 3.400 3.030 3.450 - - 0 0 - 1.173 1.045 1.190 - - 0 - 0.00%
2010-02-26 0 3.400 3.180 3.400 3.400 3.400 10,000 34,000 3.4000 1.173 1.097 1.173 1.173 1.173 28,984 1.1731 1.49%
2010-02-25 0 3.350 3.210 3.400 3.300 3.450 46,000 155,200 3.3739 1.156 1.108 1.173 1.139 1.190 133,326 1.1641 -1.47%
2010-02-24 0 3.400 3.200 3.400 3.400 3.400 50,000 170,000 3.4000 1.173 1.104 1.173 1.173 1.173 144,919 1.1731 0.00%
2010-02-23 0 3.400 3.020 3.400 3.400 3.400 20,000 68,000 3.4000 1.173 1.042 1.173 1.173 1.173 57,968 1.1731 0.00%
2010-02-22 0 3.400 3.180 3.400 - - 0 0 - 1.173 1.097 1.173 - - 0 - 0.00%
2010-02-19 0 3.400 2.860 3.400 3.450 3.450 20,000 69,000 3.4500 1.173 0.987 1.173 1.190 1.190 57,968 1.1903 -0.29%
2010-02-18 0 3.410 2.730 3.500 - - 0 0 - 1.177 0.942 1.208 - - 0 - 0.00%
2010-02-17 0 3.410 - 3.500 - - 0 0 - 1.177 - 1.208 - - 0 - 0.00%
2010-02-12 0 3.410 - 3.550 - - 0 0 - 1.177 - 1.225 - - 0 - 0.00%
2010-02-11 0 3.410 3.200 3.600 - - 0 0 - 1.177 1.104 1.242 - - 0 - 0.00%
2010-02-10 0 3.410 3.410 3.550 3.400 3.580 176,000 599,920 3.4086 1.177 1.177 1.225 1.173 1.235 510,115 1.1760 -4.75%
2010-02-09 0 3.580 3.200 3.580 3.100 3.580 62,000 201,160 3.2445 1.235 1.104 1.235 1.070 1.235 179,700 1.1194 9.15%
2010-02-08 0 3.280 3.260 3.350 3.110 3.280 70,000 228,180 3.2597 1.132 1.125 1.156 1.073 1.132 202,887 1.1247 -0.91%
2010-02-05 0 3.310 3.310 3.400 3.300 3.310 300,000 990,300 3.3010 1.142 1.142 1.173 1.139 1.142 869,514 1.1389 0.30%
2010-02-04 0 3.300 3.060 3.300 3.100 3.300 4,000 12,800 3.2000 1.139 1.056 1.139 1.070 1.139 11,594 1.1041 6.45%
2010-02-03 0 3.100 3.100 - - - 0 0 - 1.070 1.070 - - - 0 - 1.97%
2010-02-02 0 3.040 2.920 3.040 - - 0 0 - 1.049 1.007 1.049 - - 0 - 0.00%
2010-02-01 0 3.040 2.910 3.040 3.000 3.040 106,000 318,640 3.0060 1.049 1.004 1.049 1.035 1.049 307,228 1.0371 0.00%
2010-01-29 0 3.040 3.020 3.200 3.040 3.550 162,000 540,460 3.3362 1.049 1.042 1.104 1.049 1.225 469,538 1.1510 -5.00%
2010-01-28 0 3.200 3.050 3.200 3.200 3.200 36,000 115,200 3.2000 1.104 1.052 1.104 1.104 1.104 104,342 1.1041 4.92%
2010-01-27 0 3.050 2.880 3.050 3.020 3.300 192,000 604,420 3.1480 1.052 0.994 1.052 1.042 1.139 556,489 1.0861 -7.58%
2010-01-26 0 3.300 3.180 3.300 - - 0 0 - 1.139 1.097 1.139 - - 0 - -1.49%
2010-01-25 0 3.350 3.220 3.350 3.350 3.350 8,000 26,800 3.3500 1.156 1.111 1.156 1.156 1.156 23,187 1.1558 0.00%
2010-01-22 0 3.350 3.300 3.450 3.350 3.400 58,000 194,800 3.3586 1.156 1.139 1.190 1.156 1.173 168,106 1.1588 -3.74%
2010-01-21 0 3.480 3.300 3.500 3.480 3.500 46,000 160,200 3.4826 1.201 1.139 1.208 1.201 1.208 133,326 1.2016 -3.33%
2010-01-20 0 3.600 3.550 3.700 3.600 3.600 10,000 36,000 3.6000 1.242 1.225 1.277 1.242 1.242 28,984 1.2421 -2.70%
2010-01-19 0 3.700 3.650 3.700 3.650 3.700 52,000 191,400 3.6808 1.277 1.259 1.277 1.259 1.277 150,716 1.2699 0.00%
2010-01-18 0 3.700 3.620 3.700 - - 10,000 36,200 3.6200 1.277 1.249 1.277 - - 28,984 1.2490 -0.27%
2010-01-15 0 3.710 3.710 3.780 3.700 3.710 50,000 185,300 3.7060 1.280 1.280 1.304 1.277 1.280 144,919 1.2786 0.00%
2010-01-14 0 3.710 3.710 3.800 - - 0 0 - 1.280 1.280 1.311 - - 0 - 0.27%
2010-01-13 0 3.700 3.600 3.730 3.700 3.800 306,000 1,156,140 3.7782 1.277 1.242 1.287 1.277 1.311 886,905 1.3036 -2.63%
2010-01-12 0 3.800 3.760 3.800 3.800 3.920 328,000 1,265,320 3.8577 1.311 1.297 1.311 1.311 1.352 950,669 1.3310 -0.26%
2010-01-11 0 3.810 3.780 3.830 3.800 3.860 318,000 1,215,900 3.8236 1.315 1.304 1.321 1.311 1.332 921,685 1.3192 -1.04%
2010-01-08 0 3.850 3.700 3.900 - - 0 0 - 1.328 1.277 1.346 - - 0 - 0.00%
2010-01-07 0 3.850 3.720 3.850 - - 0 0 - 1.328 1.283 1.328 - - 0 - -0.26%
2010-01-06 0 3.860 3.860 3.880 3.850 3.880 70,000 269,900 3.8557 1.332 1.332 1.339 1.328 1.339 202,887 1.3303 0.26%
2010-01-05 0 3.850 3.800 3.850 3.840 3.850 654,000 2,515,580 3.8465 1.328 1.311 1.328 1.325 1.328 1,895,541 1.3271 0.00%
2010-01-04 0 3.850 3.760 3.870 3.810 3.900 270,000 1,038,640 3.8468 1.328 1.297 1.335 1.315 1.346 782,563 1.3272 0.79%
2009-12-31 0 3.820 3.770 3.820 - - 0 0 - 1.318 1.301 1.318 - - 0 - -0.78%
2009-12-30 0 3.850 3.810 3.850 3.840 3.870 110,000 423,600 3.8509 1.328 1.315 1.328 1.325 1.335 318,822 1.3286 -0.52%
2009-12-29 0 3.870 3.780 3.890 3.760 3.870 24,000 91,740 3.8225 1.335 1.304 1.342 1.297 1.335 69,561 1.3188 4.31%
2009-12-28 0 3.710 3.710 3.750 3.710 3.750 66,000 246,460 3.7342 1.280 1.280 1.294 1.280 1.294 191,293 1.2884 3.63%
2009-12-24 0 3.580 3.580 3.740 3.560 3.590 30,000 107,300 3.5767 1.235 1.235 1.290 1.228 1.239 86,951 1.2340 -4.28%
2009-12-23 0 3.740 3.600 3.790 - - 0 0 - 1.290 1.242 1.308 - - 0 - 0.00%
2009-12-22 0 3.740 3.600 3.740 3.600 3.740 84,000 302,960 3.6067 1.290 1.242 1.290 1.242 1.290 243,464 1.2444 5.06%
2009-12-21 0 3.560 3.560 3.610 3.560 3.560 36,000 128,160 3.5600 1.228 1.228 1.246 1.228 1.228 104,342 1.2283 -1.66%
2009-12-18 0 3.620 3.610 3.680 3.560 3.700 60,000 216,400 3.6067 1.249 1.246 1.270 1.228 1.277 173,903 1.2444 -0.55%
2009-12-17 0 3.640 3.640 3.660 3.620 3.700 122,000 445,480 3.6515 1.256 1.256 1.263 1.249 1.277 353,602 1.2598 -4.21%
2009-12-16 0 3.800 3.800 3.840 3.790 3.880 134,000 509,760 3.8042 1.311 1.311 1.325 1.308 1.339 388,383 1.3125 1.06%
2009-12-15 0 3.760 3.760 3.800 3.650 3.800 98,000 369,080 3.7661 1.297 1.297 1.311 1.259 1.311 284,041 1.2994 -3.59%
2009-12-14 0 3.900 3.800 3.950 3.800 3.900 68,000 259,800 3.8206 1.346 1.311 1.363 1.311 1.346 197,090 1.3182 2.63%
2009-12-11 0 3.800 3.750 3.940 3.800 4.000 96,000 376,700 3.9240 1.311 1.294 1.359 1.311 1.380 278,245 1.3538 1.33%
2009-12-10 0 3.750 3.750 3.840 3.600 3.850 178,000 662,900 3.7242 1.294 1.294 1.325 1.242 1.328 515,912 1.2849 -2.60%
2009-12-09 0 3.850 3.810 3.890 3.810 4.000 388,000 1,517,060 3.9099 1.328 1.315 1.342 1.315 1.380 1,124,572 1.3490 -1.53%
2009-12-08 0 3.910 3.900 4.040 3.900 4.100 202,000 808,700 4.0035 1.349 1.346 1.394 1.346 1.415 585,473 1.3813 0.00%
2009-12-07 0 3.910 3.910 3.990 3.800 4.020 248,000 958,360 3.8644 1.349 1.349 1.377 1.311 1.387 718,798 1.3333 -4.40%
2009-12-04 0 4.090 4.000 4.100 3.780 4.090 188,000 729,340 3.8795 1.411 1.380 1.415 1.304 1.411 544,896 1.3385 4.87%
2009-12-03 0 3.900 3.820 3.900 3.600 4.000 462,000 1,777,760 3.8480 1.346 1.318 1.346 1.242 1.380 1,339,052 1.3276 8.33%
2009-12-02 0 3.600 3.600 3.700 3.600 3.750 214,000 785,340 3.6698 1.242 1.242 1.277 1.242 1.294 620,253 1.2662 -2.70%
2009-12-01 0 3.700 3.650 3.800 3.520 4.240 1,034,000 4,094,640 3.9600 1.277 1.259 1.311 1.214 1.463 2,996,926 1.3663 -5.13%
2009-11-30 0 3.900 3.810 3.900 2.800 4.100 2,632,000 9,111,000 3.4616 1.346 1.315 1.346 0.966 1.415 7,628,538 1.1943 38.30%
2009-11-27 0 2.820 2.690 2.850 2.580 2.820 634,000 1,709,500 2.6964 0.973 0.928 0.983 0.890 0.973 1,837,573 0.9303 2.55%
2009-11-26 0 2.750 2.720 2.800 2.750 2.800 292,000 812,400 2.7822 0.949 0.938 0.966 0.949 0.966 846,327 0.9599 0.00%
2009-11-25 0 2.750 2.750 2.800 2.720 2.830 550,000 1,527,300 2.7769 0.949 0.949 0.966 0.938 0.976 1,594,109 0.9581 -2.83%
2009-11-24 0 2.830 2.750 2.850 2.490 2.900 1,636,000 4,411,780 2.6967 0.976 0.949 0.983 0.859 1.001 4,741,751 0.9304 15.04%
2009-11-23 0 2.460 2.410 2.480 2.300 2.480 734,000 1,768,280 2.4091 0.849 0.831 0.856 0.794 0.856 2,127,411 0.8312 7.89%
2009-11-20 0 2.280 2.250 2.280 2.140 2.280 716,400 1,583,368 2.2102 0.787 0.776 0.787 0.738 0.787 2,076,400 0.7626 8.06%
2009-11-19 0 2.110 2.110 2.130 2.100 2.140 114,000 240,360 2.1084 0.728 0.728 0.735 0.725 0.738 330,415 0.7274 0.48%
2009-11-18 0 2.100 2.070 2.100 2.070 2.130 252,000 529,300 2.1004 0.725 0.714 0.725 0.714 0.735 730,392 0.7247 -1.87%
2009-11-17 0 2.140 2.060 2.150 2.120 2.150 372,000 793,420 2.1328 0.738 0.711 0.742 0.731 0.742 1,078,198 0.7359 1.90%
2009-11-16 0 2.100 2.100 2.140 2.100 2.150 280,000 597,420 2.1336 0.725 0.725 0.738 0.725 0.742 811,547 0.7361 -2.33%
2009-11-13 0 2.150 2.150 2.180 2.150 2.200 106,000 229,900 2.1689 0.742 0.742 0.752 0.742 0.759 307,228 0.7483 -1.38%
2009-11-12 0 2.180 2.170 2.200 2.150 2.180 148,000 319,920 2.1616 0.752 0.749 0.759 0.742 0.752 428,960 0.7458 0.93%
2009-11-11 0 2.160 2.160 2.180 2.150 2.200 106,000 231,400 2.1830 0.745 0.745 0.752 0.742 0.759 307,228 0.7532 -0.92%
2009-11-10 0 2.180 2.160 2.180 2.100 2.180 226,000 484,760 2.1450 0.752 0.745 0.752 0.725 0.752 655,034 0.7401 1.40%
2009-11-09 0 2.150 2.140 2.150 2.050 2.150 596,000 1,247,980 2.0939 0.742 0.738 0.742 0.707 0.742 1,727,435 0.7224 5.39%
2009-11-06 0 2.040 2.030 2.040 2.000 2.120 344,000 694,040 2.0176 0.704 0.700 0.704 0.690 0.731 997,043 0.6961 -3.32%
2009-11-05 0 2.110 2.090 2.120 2.080 2.120 294,000 616,760 2.0978 0.728 0.721 0.731 0.718 0.731 852,124 0.7238 -0.94%
2009-11-04 0 2.130 2.110 2.140 2.070 2.130 594,000 1,250,340 2.1049 0.735 0.728 0.738 0.714 0.735 1,721,638 0.7263 4.93%
2009-11-03 0 2.030 2.030 2.070 1.990 2.030 88,000 176,900 2.0102 0.700 0.700 0.714 0.687 0.700 255,058 0.6936 -1.93%
2009-11-02 0 2.070 2.060 2.090 2.070 2.070 40,000 82,800 2.0700 0.714 0.711 0.721 0.714 0.714 115,935 0.7142 0.00%
2009-10-30 0 2.070 2.070 2.090 2.070 2.130 306,000 642,600 2.1000 0.714 0.714 0.721 0.714 0.735 886,905 0.7245 0.98%
2009-10-29 0 2.050 2.050 2.070 2.050 2.070 78,000 160,220 2.0541 0.707 0.707 0.714 0.707 0.714 226,074 0.7087 -0.97%
2009-10-28 0 2.070 2.050 2.070 2.070 2.100 224,000 466,680 2.0834 0.714 0.707 0.714 0.714 0.725 649,237 0.7188 1.47%
2009-10-27 0 2.040 2.020 2.040 2.000 2.050 166,000 338,800 2.0410 0.704 0.697 0.704 0.690 0.707 481,131 0.7042 -1.45%
2009-10-23 0 2.070 2.050 2.070 2.050 2.070 142,000 291,600 2.0535 0.714 0.707 0.714 0.707 0.714 411,570 0.7085 2.48%
2009-10-22 0 2.020 2.010 2.020 2.010 2.020 36,000 72,700 2.0194 0.697 0.693 0.697 0.693 0.697 104,342 0.6967 -0.49%
2009-10-21 0 2.030 2.030 2.090 2.020 2.060 102,000 207,900 2.0382 0.700 0.700 0.721 0.697 0.711 295,635 0.7032 -1.93%
2009-10-20 0 2.070 2.050 2.070 2.010 2.070 232,000 472,860 2.0382 0.714 0.707 0.714 0.693 0.714 672,424 0.7032 2.48%
2009-10-19 0 2.020 2.020 2.070 2.020 2.080 104,000 212,400 2.0423 0.697 0.697 0.714 0.697 0.718 301,432 0.7046 -1.94%
2009-10-16 0 2.060 2.010 2.080 2.010 2.060 64,000 129,940 2.0303 0.711 0.693 0.718 0.693 0.711 185,496 0.7005 1.98%
2009-10-15 0 2.020 2.020 2.050 2.000 2.110 464,000 960,520 2.0701 0.697 0.697 0.707 0.690 0.728 1,344,849 0.7142 -0.49%
2009-10-14 0 2.030 2.020 2.030 2.030 2.050 130,000 265,400 2.0415 0.700 0.697 0.700 0.700 0.707 376,789 0.7044 -1.93%
2009-10-13 0 2.070 2.070 2.080 1.990 2.170 194,000 405,560 2.0905 0.714 0.714 0.718 0.687 0.749 562,286 0.7213 3.50%
2009-10-12 0 2.000 2.000 2.070 1.960 2.120 342,000 706,160 2.0648 0.690 0.690 0.714 0.676 0.731 991,246 0.7124 0.50%
2009-10-09 0 1.990 1.990 2.070 1.960 2.100 238,000 482,560 2.0276 0.687 0.687 0.714 0.676 0.725 689,815 0.6996 0.00%
2009-10-08 0 1.990 1.990 2.040 1.980 2.050 220,000 444,780 2.0217 0.687 0.687 0.704 0.683 0.707 637,644 0.6975 -2.45%
2009-10-07 0 2.040 2.040 2.100 2.000 2.070 254,000 514,840 2.0269 0.704 0.704 0.725 0.690 0.714 736,189 0.6993 0.49%
2009-10-06 0 2.030 2.030 2.100 2.010 2.100 252,000 521,520 2.0695 0.700 0.700 0.725 0.693 0.725 730,392 0.7140 -3.33%
2009-10-05 0 2.100 2.050 2.100 - - 0 0 - 0.725 0.707 0.725 - - 0 - -2.33%
2009-10-02 0 2.150 2.010 2.170 1.850 2.150 694,000 1,412,140 2.0348 0.742 0.693 0.749 0.638 0.742 2,011,476 0.7020 13.16%
2009-09-30 0 1.900 1.900 1.930 1.900 1.940 452,000 862,940 1.9092 0.656 0.656 0.666 0.656 0.669 1,310,068 0.6587 -1.04%
2009-09-29 0 1.920 1.900 1.930 1.800 1.920 2,388,000 4,489,340 1.8800 0.662 0.656 0.666 0.621 0.662 6,921,333 0.6486 1.05%
2009-09-28 0 1.900 1.900 1.930 1.740 2.040 2,090,000 3,945,280 1.8877 0.656 0.656 0.666 0.600 0.704 6,057,616 0.6513 -5.94%
2009-09-25 0 2.020 2.020 2.100 2.010 2.050 140,000 283,760 2.0269 0.697 0.697 0.725 0.693 0.707 405,773 0.6993 -1.46%
2009-09-24 0 2.050 2.050 2.100 2.030 2.060 100,000 203,520 2.0352 0.707 0.707 0.725 0.700 0.711 289,838 0.7022 -2.84%
2009-09-23 0 2.110 2.140 2.160 - - 0 0 - 0.728 0.738 0.745 - - 0 - 0.00%
2009-09-22 0 2.110 2.110 2.170 2.020 2.170 392,000 814,440 2.0777 0.728 0.728 0.749 0.697 0.749 1,136,165 0.7168 2.93%
2009-09-21 0 2.050 2.050 2.110 2.050 2.050 60,000 123,000 2.0500 0.707 0.707 0.728 0.707 0.707 173,903 0.7073 0.00%
2009-09-18 0 2.050 2.030 2.050 2.050 2.080 188,000 388,720 2.0677 0.707 0.700 0.707 0.707 0.718 544,896 0.7134 -3.30%
2009-09-17 0 2.120 2.100 2.120 2.060 2.130 310,000 653,900 2.1094 0.731 0.725 0.731 0.711 0.735 898,498 0.7278 3.92%
2009-09-16 0 2.040 2.040 2.070 2.000 2.100 640,000 1,304,120 2.0377 0.704 0.704 0.714 0.690 0.725 1,854,964 0.7030 -1.45%
2009-09-15 0 2.070 2.140 2.160 2.020 2.160 48,000 99,260 2.0679 0.714 0.738 0.745 0.697 0.745 139,122 0.7135 -6.33%
2009-09-14 0 2.210 2.050 2.230 2.200 2.230 114,000 252,580 2.2156 0.762 0.707 0.769 0.759 0.769 330,415 0.7644 -1.78%
2009-09-11 0 2.250 2.220 2.290 2.240 2.250 120,000 269,320 2.2443 0.776 0.766 0.790 0.773 0.776 347,806 0.7743 -1.75%
2009-09-10 0 2.290 2.250 2.300 2.210 2.290 172,000 386,280 2.2458 0.790 0.776 0.794 0.762 0.790 498,521 0.7749 1.33%
2009-09-09 0 2.260 2.250 2.260 2.240 2.260 188,000 423,180 2.2510 0.780 0.776 0.780 0.773 0.780 544,896 0.7766 -1.74%
2009-09-08 0 2.300 2.300 2.330 2.300 2.350 192,000 445,360 2.3196 0.794 0.794 0.804 0.794 0.811 556,489 0.8003 0.00%
2009-09-07 0 2.300 2.290 2.370 2.250 2.520 1,856,000 4,485,880 2.4170 0.794 0.790 0.818 0.776 0.869 5,379,395 0.8339 2.68%
2009-09-04 0 2.240 2.200 2.240 2.140 2.320 1,234,000 2,757,140 2.2343 0.773 0.759 0.773 0.738 0.800 3,576,602 0.7709 4.67%
2009-09-03 0 2.140 2.130 2.140 2.130 2.200 414,000 889,320 2.1481 0.738 0.735 0.738 0.735 0.759 1,199,930 0.7411 -1.38%
2009-09-02 0 2.170 2.130 2.170 2.000 2.180 914,600 1,949,240 2.1312 0.749 0.735 0.749 0.690 0.752 2,650,859 0.7353 8.50%
2009-09-01 0 2.000 1.970 2.000 1.930 2.020 374,000 728,040 1.9466 0.690 0.680 0.690 0.666 0.697 1,083,994 0.6716 3.63%
2009-08-31 0 1.930 1.930 1.950 1.900 1.950 436,000 842,600 1.9326 0.666 0.666 0.673 0.656 0.673 1,263,694 0.6668 -1.03%
2009-08-28 0 1.950 1.950 2.020 1.940 2.000 322,000 633,580 1.9676 0.673 0.673 0.697 0.669 0.690 933,279 0.6789 -2.99%
2009-08-27 0 2.010 1.970 2.030 1.970 2.010 62,000 123,020 1.9842 0.693 0.680 0.700 0.680 0.693 179,700 0.6846 1.52%
2009-08-26 0 1.980 1.980 2.020 1.980 2.000 90,000 179,920 1.9991 0.683 0.683 0.697 0.683 0.690 260,854 0.6897 0.00%
2009-08-25 0 1.980 1.980 2.030 1.970 1.980 292,000 575,340 1.9703 0.683 0.683 0.700 0.680 0.683 846,327 0.6798 0.51%
2009-08-24 0 1.970 1.970 2.050 1.970 2.080 734,000 1,498,740 2.0419 0.680 0.680 0.707 0.680 0.718 2,127,411 0.7045 -1.50%
2009-08-21 0 2.000 1.990 2.000 2.000 2.030 70,000 141,500 2.0214 0.690 0.687 0.690 0.690 0.700 202,887 0.6974 -1.48%
2009-08-20 0 2.030 2.030 2.050 2.020 2.030 300,000 608,600 2.0287 0.700 0.700 0.707 0.697 0.700 869,514 0.6999 0.00%
2009-08-19 0 2.030 1.950 2.030 1.950 2.030 314,000 624,180 1.9878 0.700 0.673 0.700 0.673 0.700 910,092 0.6858 3.05%
2009-08-18 0 1.970 1.970 2.010 1.920 1.970 220,000 430,800 1.9582 0.680 0.680 0.693 0.662 0.680 637,644 0.6756 -3.43%
2009-08-17 0 2.040 2.000 2.040 1.960 2.040 1,742,000 3,477,100 1.9960 0.704 0.690 0.704 0.676 0.704 5,048,979 0.6887 0.99%
2009-08-14 0 2.020 2.020 2.060 2.010 2.050 424,000 861,920 2.0328 0.697 0.697 0.711 0.693 0.707 1,228,913 0.7014 -1.46%
2009-08-13 0 2.050 2.050 2.090 2.050 2.110 118,000 244,480 2.0719 0.707 0.707 0.721 0.707 0.728 342,009 0.7148 0.99%
2009-08-12 0 2.030 2.030 2.060 1.980 2.090 720,000 1,452,140 2.0169 0.700 0.700 0.711 0.683 0.721 2,086,834 0.6959 -2.87%
2009-08-11 0 2.090 2.070 2.090 2.050 2.110 292,000 603,420 2.0665 0.721 0.714 0.721 0.707 0.728 846,327 0.7130 0.97%
2009-08-10 0 2.070 2.060 2.070 2.050 2.110 738,000 1,530,240 2.0735 0.714 0.711 0.714 0.707 0.728 2,139,005 0.7154 1.97%
2009-08-07 0 2.030 2.040 2.090 2.030 2.160 1,936,000 4,065,540 2.1000 0.700 0.704 0.721 0.700 0.745 5,611,265 0.7245 -4.69%
2009-08-06 0 2.130 2.130 2.150 2.130 2.160 116,000 248,080 2.1386 0.735 0.735 0.742 0.735 0.745 336,212 0.7379 -0.93%
2009-08-05 0 2.150 2.130 2.150 2.100 2.270 1,870,000 3,977,280 2.1269 0.742 0.735 0.742 0.725 0.783 5,419,972 0.7338 -3.15%
2009-08-04 0 2.220 2.190 2.230 2.170 2.320 762,000 1,710,860 2.2452 0.766 0.756 0.769 0.749 0.800 2,208,566 0.7746 -1.77%
2009-08-03 0 2.260 2.230 2.260 2.150 2.260 1,662,000 3,665,880 2.2057 0.780 0.769 0.780 0.742 0.780 4,817,109 0.7610 5.12%
2009-07-31 0 2.150 2.150 2.160 2.020 2.160 1,348,000 2,858,220 2.1203 0.742 0.742 0.745 0.697 0.745 3,907,017 0.7316 7.50%
2009-07-30 0 2.000 2.000 2.010 1.980 2.070 1,268,000 2,548,420 2.0098 0.690 0.690 0.693 0.683 0.714 3,675,147 0.6934 -2.91%
2009-07-29 0 2.060 2.060 2.090 2.050 2.150 954,000 1,990,500 2.0865 0.711 0.711 0.721 0.707 0.742 2,765,055 0.7199 -3.29%
2009-07-28 0 2.130 2.130 2.140 2.070 2.160 524,000 1,115,140 2.1281 0.735 0.735 0.738 0.714 0.745 1,518,752 0.7342 0.95%
2009-07-27 0 2.110 2.110 2.150 2.070 2.150 1,068,000 2,247,860 2.1047 0.728 0.728 0.742 0.714 0.742 3,095,471 0.7262 0.48%
2009-07-24 0 2.100 2.100 2.130 2.050 2.150 2,548,000 5,345,460 2.0979 0.725 0.725 0.735 0.707 0.742 7,385,074 0.7238 -3.67%
2009-07-23 0 2.180 2.180 2.190 2.110 2.230 1,240,000 2,691,800 2.1708 0.752 0.752 0.756 0.728 0.769 3,593,992 0.7490 -0.91%
2009-07-22 0 2.200 2.170 2.200 2.150 2.230 602,000 1,322,840 2.1974 0.759 0.749 0.759 0.742 0.769 1,744,825 0.7582 1.38%
2009-07-21 0 2.170 2.160 2.200 2.060 2.290 2,490,000 5,455,280 2.1909 0.749 0.745 0.759 0.711 0.790 7,216,968 0.7559 2.84%
2009-07-20 0 2.110 2.100 2.160 2.090 2.340 2,720,000 6,077,000 2.2342 0.728 0.725 0.745 0.721 0.807 7,883,596 0.7708 -4.52%
2009-07-17 0 2.210 2.210 2.220 2.000 2.260 3,842,000 8,185,620 2.1306 0.762 0.762 0.766 0.690 0.780 11,135,579 0.7351 9.95%
2009-07-16 0 2.010 2.010 2.030 1.990 2.180 2,226,000 4,565,940 2.0512 0.693 0.693 0.700 0.687 0.752 6,451,796 0.7077 -5.19%
2009-07-15 0 2.120 2.120 2.130 2.110 2.240 918,000 1,971,720 2.1478 0.731 0.731 0.735 0.728 0.773 2,660,714 0.7410 -2.75%
2009-07-14 0 2.180 2.140 2.190 2.110 2.240 1,026,200 2,217,920 2.1613 0.752 0.738 0.756 0.728 0.773 2,974,318 0.7457 0.00%
2009-07-13 0 2.180 2.190 2.200 1.990 2.240 2,350,000 5,081,980 2.1625 0.752 0.756 0.759 0.687 0.773 6,811,195 0.7461 4.31%
2009-07-10 0 2.090 2.060 2.090 2.080 2.240 1,652,000 3,523,620 2.1329 0.721 0.711 0.721 0.718 0.773 4,788,125 0.7359 -6.70%
2009-07-09 0 2.240 2.220 2.230 2.160 2.320 1,830,000 4,079,060 2.2290 0.773 0.766 0.769 0.745 0.800 5,304,037 0.7690 -4.27%
2009-07-08 0 2.340 2.340 2.350 2.340 2.500 1,220,000 2,938,240 2.4084 0.807 0.807 0.811 0.807 0.863 3,536,025 0.8309 -7.14%
2009-07-07 0 2.520 2.490 2.530 2.300 2.550 2,344,000 5,689,900 2.4274 0.869 0.859 0.873 0.794 0.880 6,793,805 0.8375 3.70%
2009-07-06 0 2.430 2.400 2.430 2.200 2.550 3,286,000 7,936,880 2.4154 0.838 0.828 0.838 0.759 0.880 9,524,079 0.8333 8.00%
2009-07-03 0 2.250 2.210 2.250 1.890 2.270 5,002,000 10,469,240 2.0930 0.776 0.762 0.776 0.652 0.783 14,497,701 0.7221 15.38%
2009-07-02 0 1.950 1.970 1.980 1.890 2.060 3,898,000 7,647,360 1.9619 0.673 0.680 0.683 0.652 0.711 11,297,888 0.6769 3.72%
2009-06-30 0 1.880 1.880 1.890 1.800 1.950 4,898,000 9,235,360 1.8855 0.649 0.649 0.652 0.621 0.673 14,196,269 0.6505 -1.57%
2009-06-29 0 1.910 1.900 1.910 1.750 1.970 3,572,000 6,699,840 1.8757 0.659 0.656 0.659 0.604 0.680 10,353,016 0.6471 6.70%
2009-06-26 0 1.790 1.790 1.800 1.610 1.820 4,234,000 7,500,980 1.7716 0.618 0.618 0.621 0.555 0.628 12,271,744 0.6112 5.29%
2009-06-25 0 1.700 1.680 1.700 1.600 1.770 4,934,000 8,267,080 1.6755 0.587 0.580 0.587 0.552 0.611 14,300,611 0.5781 0.59%
2009-06-24 0 1.690 1.660 1.710 1.480 1.740 9,038,000 14,628,840 1.6186 0.583 0.573 0.590 0.511 0.600 26,195,565 0.5584 10.46%
2009-06-23 0 1.530 1.530 1.540 1.330 1.570 6,560,000 9,455,960 1.4415 0.528 0.528 0.531 0.459 0.542 19,013,378 0.4973 9.29%
2009-06-22 0 1.400 1.400 1.410 1.360 1.470 2,126,000 3,021,300 1.4211 0.483 0.483 0.486 0.469 0.507 6,161,958 0.4903 2.94%
2009-06-19 0 1.360 1.350 1.360 1.300 1.360 1,894,000 2,525,780 1.3336 0.469 0.466 0.469 0.449 0.469 5,489,533 0.4601 6.25%
2009-06-18 0 1.280 1.280 1.300 1.230 1.350 3,914,900 4,988,625 1.2743 0.442 0.442 0.449 0.424 0.466 11,346,871 0.4396 -3.03%
2009-06-17 0 1.320 1.320 1.340 1.300 1.370 3,120,000 4,138,840 1.3266 0.455 0.455 0.462 0.449 0.473 9,042,948 0.4577 -2.22%
2009-06-16 0 1.350 1.340 1.390 1.270 1.360 3,060,000 4,026,220 1.3158 0.466 0.462 0.480 0.438 0.469 8,869,045 0.4540 3.05%
2009-06-15 0 1.310 1.310 1.350 1.310 1.420 2,084,000 2,856,800 1.3708 0.452 0.452 0.466 0.452 0.490 6,040,226 0.4730 -7.09%
2009-06-12 0 1.410 1.410 1.420 1.370 1.500 3,960,000 5,640,820 1.4244 0.486 0.486 0.490 0.473 0.518 11,477,588 0.4915 -3.42%
2009-06-11 0 1.460 1.450 1.460 1.380 1.520 5,076,000 7,409,700 1.4598 0.504 0.500 0.504 0.476 0.524 14,712,181 0.5036 1.39%
2009-06-10 0 1.440 1.430 1.440 1.390 1.620 17,443,100 25,953,250 1.4879 0.497 0.493 0.497 0.480 0.559 50,556,746 0.5133 -4.00%
2009-06-09 0 1.500 1.500 1.510 1.190 1.520 26,508,000 36,253,380 1.3676 0.518 0.518 0.521 0.411 0.524 76,830,277 0.4719 25.00%
2009-06-08 0 1.200 1.220 1.230 1.190 1.270 10,930,000 13,378,560 1.2240 0.414 0.421 0.424 0.411 0.438 31,679,302 0.4223 0.00%
2009-06-05 0 1.200 1.200 1.210 1.160 1.290 11,472,000 13,960,520 1.2169 0.414 0.414 0.417 0.400 0.445 33,250,224 0.4199 -5.51%
2009-06-04 0 1.270 1.250 1.280 1.200 1.330 35,802,000 44,974,460 1.2562 0.438 0.431 0.442 0.414 0.459 103,767,828 0.4334 11.40%
2009-06-03 0 1.140 1.140 1.150 1.080 1.180 27,492,000 30,968,240 1.1264 0.393 0.393 0.397 0.373 0.407 79,682,284 0.3886 5.56%
2009-06-02 0 1.080 1.090 1.100 1.060 1.100 1,489,709 1,630,940 1.0948 0.373 0.376 0.380 0.366 0.380 4,317,744 0.3777 -1.82%
2009-06-01 0 1.100 1.090 1.100 1.080 1.150 2,248,000 2,476,040 1.1014 0.380 0.376 0.380 0.373 0.397 6,515,560 0.3800 5.77%
2009-05-29 0 1.040 1.040 1.060 1.020 1.090 772,817 816,281 1.0562 0.359 0.359 0.366 0.352 0.376 2,239,918 0.3644 -1.89%
2009-05-27 0 1.060 1.050 1.060 1.050 1.090 618,000 656,000 1.0615 0.366 0.362 0.366 0.362 0.376 1,791,199 0.3662 2.91%
2009-05-26 0 1.030 1.020 1.030 1.030 1.060 294,000 307,900 1.0473 0.355 0.352 0.355 0.355 0.366 852,124 0.3613 -2.83%
2009-05-25 0 1.060 1.060 1.070 1.060 1.090 188,000 202,520 1.0772 0.366 0.366 0.369 0.366 0.376 544,896 0.3717 -1.85%
2009-05-22 0 1.080 1.050 1.080 1.030 1.110 1,568,237 1,690,071 1.0777 0.373 0.362 0.373 0.355 0.383 4,545,348 0.3718 0.00%
2009-05-21 0 1.080 1.090 1.100 1.070 1.110 576,237 631,102 1.0952 0.373 0.376 0.380 0.369 0.383 1,670,154 0.3779 -0.92%
2009-05-20 0 1.090 1.080 1.100 1.080 1.140 960,000 1,056,880 1.1009 0.376 0.373 0.380 0.373 0.393 2,782,446 0.3798 -0.91%
2009-05-19 0 1.100 1.090 1.100 1.080 1.110 2,282,000 2,504,300 1.0974 0.380 0.376 0.380 0.373 0.383 6,614,105 0.3786 0.00%
2009-05-18 0 1.100 1.100 1.110 1.080 1.110 1,120,000 1,232,440 1.1004 0.380 0.380 0.383 0.373 0.383 3,246,186 0.3797 -0.90%
2009-05-15 0 1.110 1.100 1.150 1.090 1.110 1,610,000 1,769,500 1.0991 0.383 0.380 0.397 0.376 0.383 4,666,393 0.3792 1.83%
2009-05-14 0 1.090 1.080 1.090 1.030 1.090 244,000 260,420 1.0673 0.376 0.373 0.376 0.355 0.376 707,205 0.3682 -0.91%
2009-05-13 0 1.100 1.090 1.100 1.060 1.100 496,000 541,260 1.0913 0.380 0.376 0.380 0.366 0.380 1,437,597 0.3765 3.77%
2009-05-12 0 1.060 1.030 1.060 1.060 1.070 144,000 153,820 1.0682 0.366 0.355 0.366 0.366 0.369 417,367 0.3685 -0.93%
2009-05-11 0 1.070 1.050 1.080 1.000 1.100 158,000 170,080 1.0765 0.369 0.362 0.373 0.345 0.380 457,944 0.3714 0.00%
2009-05-08 0 1.070 1.060 1.080 1.050 1.070 156,000 165,620 1.0617 0.369 0.366 0.373 0.362 0.369 452,147 0.3663 -0.93%
2009-05-07 0 1.080 1.020 1.080 1.030 1.100 384,000 409,580 1.0666 0.373 0.352 0.373 0.355 0.380 1,112,978 0.3680 1.89%
2009-05-06 0 1.060 1.040 1.060 1.000 1.060 408,000 419,160 1.0274 0.366 0.359 0.366 0.345 0.366 1,182,539 0.3545 8.16%
2009-05-05 0 0.980 0.930 0.980 0.980 0.980 50,000 49,000 0.9800 0.338 0.321 0.338 0.338 0.338 144,919 0.3381 0.00%
2009-05-04 0 0.980 0.940 0.980 0.900 0.990 132,000 123,640 0.9367 0.338 0.324 0.338 0.311 0.342 382,586 0.3232 8.89%
2009-04-30 0 0.900 0.880 0.900 0.890 0.900 166,000 149,100 0.8982 0.311 0.304 0.311 0.307 0.311 481,131 0.3099 0.00%
2009-04-29 0 0.900 0.890 0.900 0.860 0.930 470,000 421,840 0.8975 0.311 0.307 0.311 0.297 0.321 1,362,239 0.3097 5.88%
2009-04-28 0 0.850 0.850 0.860 0.850 0.940 730,000 643,800 0.8819 0.293 0.293 0.297 0.293 0.324 2,115,818 0.3043 -9.57%
2009-04-27 0 0.940 0.940 0.970 0.940 1.000 294,000 285,840 0.9722 0.324 0.324 0.335 0.324 0.345 852,124 0.3354 -6.00%
2009-04-24 0 1.000 0.990 1.000 1.000 1.000 208,000 208,000 1.0000 0.345 0.342 0.345 0.345 0.345 602,863 0.3450 0.00%
2009-04-23 0 1.000 1.000 1.020 0.950 1.070 1,550,000 1,565,560 1.0100 0.345 0.345 0.352 0.328 0.369 4,492,490 0.3485 -9.09%
2009-04-22 0 1.100 1.100 1.130 1.100 1.140 664,000 739,860 1.1142 0.380 0.380 0.390 0.380 0.393 1,924,525 0.3844 -3.51%
2009-04-21 0 1.140 1.140 1.160 1.140 1.160 204,000 235,120 1.1525 0.393 0.393 0.400 0.393 0.400 591,270 0.3977 -0.87%
2009-04-20 0 1.150 1.150 1.160 1.090 1.170 923,500 1,055,815 1.1433 0.397 0.397 0.400 0.376 0.404 2,676,655 0.3945 5.50%
2009-04-17 0 1.090 1.090 1.130 1.080 1.250 6,382,000 7,659,720 1.2002 0.376 0.376 0.390 0.373 0.431 18,497,466 0.4141 -8.40%
2009-04-16 0 1.190 1.180 1.200 1.190 1.200 2,380,000 2,852,520 1.1985 0.411 0.407 0.414 0.411 0.414 6,898,146 0.4135 -0.83%
2009-04-15 0 1.200 1.190 1.200 1.190 1.200 596,000 714,520 1.1989 0.414 0.411 0.414 0.411 0.414 1,727,435 0.4136 0.00%
2009-04-14 0 1.200 1.190 1.200 1.190 1.200 1,384,000 1,660,740 1.2000 0.414 0.411 0.414 0.411 0.414 4,011,359 0.4140 0.00%
2009-04-09 0 1.200 1.180 1.200 1.200 1.200 154,000 184,800 1.2000 0.414 0.407 0.414 0.414 0.414 446,351 0.4140 0.00%
2009-04-08 0 1.200 1.190 1.200 1.190 1.200 578,000 692,500 1.1981 0.414 0.411 0.414 0.411 0.414 1,675,264 0.4134 0.00%
2009-04-07 0 1.200 1.190 1.200 1.190 1.210 1,373,700 1,648,369 1.1999 0.414 0.411 0.414 0.411 0.417 3,981,506 0.4140 0.00%
2009-04-06 0 1.200 1.190 1.220 1.200 1.230 612,000 740,600 1.2101 0.414 0.411 0.421 0.414 0.424 1,773,809 0.4175 0.00%
2009-04-03 0 1.200 1.190 1.210 1.190 1.230 714,000 863,360 1.2092 0.414 0.411 0.417 0.411 0.424 2,069,444 0.4172 -2.44%
2009-04-02 0 1.230 1.210 1.230 1.230 1.230 830,000 1,020,900 1.2300 0.424 0.417 0.424 0.424 0.424 2,405,656 0.4244 0.82%
2009-04-01 0 1.220 1.210 1.250 1.220 1.220 242,000 295,240 1.2200 0.421 0.417 0.431 0.421 0.421 701,408 0.4209 0.00%
2009-03-31 0 1.220 1.200 1.260 1.220 1.260 442,000 546,680 1.2368 0.421 0.414 0.435 0.421 0.435 1,281,084 0.4267 0.00%
2009-03-30 0 1.220 1.210 1.250 1.220 1.250 72,000 88,540 1.2297 0.421 0.417 0.431 0.421 0.431 208,683 0.4243 -2.40%
2009-03-27 0 1.250 1.200 1.250 1.200 1.250 68,000 82,500 1.2132 0.431 0.414 0.431 0.414 0.431 197,090 0.4186 1.63%
2009-03-26 0 1.230 1.190 1.240 1.200 1.230 60,000 73,500 1.2250 0.424 0.411 0.428 0.414 0.424 173,903 0.4226 2.50%
2009-03-25 0 1.200 1.190 1.240 1.200 1.200 90,000 108,000 1.2000 0.414 0.411 0.428 0.414 0.414 260,854 0.4140 -0.83%
2009-03-24 0 1.210 1.190 1.210 1.200 1.220 120,000 145,000 1.2083 0.417 0.411 0.417 0.414 0.421 347,806 0.4169 0.00%
2009-03-23 0 1.210 1.200 1.290 1.210 1.220 100,000 121,500 1.2150 0.417 0.414 0.445 0.417 0.421 289,838 0.4192 -1.63%
2009-03-20 0 1.230 1.220 1.400 - - 0 0 - 0.424 0.421 0.483 - - 0 - 0.00%
2009-03-19 0 1.230 1.220 1.400 - - 0 0 - 0.424 0.421 0.483 - - 0 - 0.00%
2009-03-18 0 1.230 1.220 1.300 - - 0 0 - 0.424 0.421 0.449 - - 0 - 0.00%
2009-03-17 0 1.230 1.220 1.480 - - 0 0 - 0.424 0.421 0.511 - - 0 - 0.00%
2009-03-16 0 1.230 1.230 1.240 1.230 1.240 80,000 99,000 1.2375 0.424 0.424 0.428 0.424 0.428 231,870 0.4270 -1.60%
2009-03-13 0 1.250 1.250 - 1.220 1.250 12,000 14,940 1.2450 0.431 0.431 - 0.421 0.431 34,781 0.4296 0.81%
2009-03-12 0 1.240 1.230 - - - 0 0 - 0.428 0.424 - - - 0 - 0.00%
2009-03-11 0 1.240 1.220 - - - 0 0 - 0.428 0.421 - - - 0 - 0.00%
2009-03-10 0 1.240 1.220 - - - 0 0 - 0.428 0.421 - - - 0 - 0.00%
2009-03-09 0 1.240 1.220 - - - 0 0 - 0.428 0.421 - - - 0 - 0.00%
2009-03-06 0 1.240 1.220 - 1.240 1.240 720,000 892,800 1.2400 0.428 0.421 - 0.428 0.428 2,086,834 0.4278 0.00%
2009-03-05 0 1.240 1.230 1.240 - - 120,000 148,800 1.2400 0.428 0.424 0.428 - - 347,806 0.4278 0.00%
2009-03-04 0 1.240 1.220 - - - 0 0 - 0.428 0.421 - - - 0 - 0.00%
2009-03-03 0 1.240 1.240 - 1.220 1.230 44,000 53,700 1.2205 0.428 0.428 - 0.421 0.424 127,529 0.4211 0.00%
2009-03-02 0 1.240 1.240 - 1.240 1.240 30,400 37,640 1.2382 0.428 0.428 - 0.428 0.428 88,111 0.4272 -0.80%
2009-02-27 0 1.250 1.250 - 1.250 1.250 54,000 67,500 1.2500 0.431 0.431 - 0.431 0.431 156,513 0.4313 0.81%
2009-02-26 0 1.240 1.240 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
2009-02-25 0 1.240 1.240 - - - 0 0 - 0.428 0.428 - - - 0 - 0.00%
2009-02-24 0 1.240 1.220 - - - 0 0 - 0.428 0.421 - - - 0 - 0.00%
2009-02-23 0 1.240 1.230 - 1.240 1.250 158,000 196,700 1.2449 0.428 0.424 - 0.428 0.431 457,944 0.4295 -0.80%
2009-02-20 0 1.250 1.250 - - - 0 0 - 0.431 0.431 - - - 0 - 0.00%
2009-02-19 0 1.250 1.240 - - - 0 0 - 0.431 0.428 - - - 0 - 0.00%
2009-02-18 0 1.250 1.250 - - - 178,000 220,720 1.2400 0.431 0.431 - - - 515,912 0.4278 0.00%
2009-02-17 0 1.250 1.240 1.250 1.250 1.250 30,000 37,500 1.2500 0.431 0.428 0.431 0.431 0.431 86,951 0.4313 -0.79%
2009-02-16 0 1.260 1.250 1.300 - - 0 0 - 0.435 0.431 0.449 - - 0 - 0.00%
2009-02-13 0 1.260 1.250 - - - 0 0 - 0.435 0.431 - - - 0 - 0.00%
2009-02-12 0 1.260 1.260 - 1.250 1.250 227,000 283,680 1.2497 0.435 0.435 - 0.431 0.431 657,932 0.4312 0.80%
2009-02-11 0 1.250 1.210 1.250 - - 0 0 - 0.431 0.417 0.431 - - 0 - -0.79%
2009-02-10 0 1.260 1.250 1.300 1.250 1.300 130,000 165,100 1.2700 0.435 0.431 0.449 0.431 0.449 376,789 0.4382 -3.08%
2009-02-09 0 1.300 1.290 - 1.300 1.300 74,000 96,200 1.3000 0.449 0.445 - 0.449 0.449 214,480 0.4485 0.00%
2009-02-06 0 1.300 1.290 1.450 - - 0 0 - 0.449 0.445 0.500 - - 0 - 0.00%
2009-02-05 0 1.300 1.290 1.450 1.290 1.320 20,000 26,220 1.3110 0.449 0.445 0.500 0.445 0.455 57,968 0.4523 0.00%
2009-02-04 0 1.300 1.300 1.450 - - 0 0 - 0.449 0.449 0.500 - - 0 - 0.00%
2009-02-03 0 1.300 1.290 1.360 - - 0 0 - 0.449 0.445 0.469 - - 0 - 0.00%
2009-02-02 0 1.300 1.300 1.360 1.300 1.310 30,000 39,060 1.3020 0.449 0.449 0.469 0.449 0.452 86,951 0.4492 0.00%
2009-01-30 0 1.300 1.300 - - - 0 0 - 0.449 0.449 - - - 0 - 0.00%
2009-01-29 0 1.300 1.300 - 1.280 1.280 24,000 30,720 1.2800 0.449 0.449 - 0.442 0.442 69,561 0.4416 1.56%
2009-01-23 0 1.280 1.260 1.340 1.270 1.280 214,000 273,420 1.2777 0.442 0.435 0.462 0.438 0.442 620,253 0.4408 0.00%
2009-01-22 0 1.280 1.270 4.630 - - 0 0 - 0.442 0.438 1.597 - - 0 - 0.00%
2009-01-21 0 1.280 1.280 4.630 1.280 1.330 196,000 252,840 1.2900 0.442 0.442 1.597 0.442 0.459 568,083 0.4451 -5.88%
2009-01-20 0 1.360 1.330 4.630 - - 0 0 - 0.469 0.459 1.597 - - 0 - 0.00%
2009-01-19 0 1.360 1.350 1.560 1.300 1.360 76,000 103,240 1.3584 0.469 0.466 0.538 0.449 0.469 220,277 0.4687 0.74%
2009-01-16 0 1.350 1.350 1.530 1.350 1.350 64,000 86,400 1.3500 0.466 0.466 0.528 0.466 0.466 185,496 0.4658 0.00%
2009-01-15 0 1.350 1.350 4.630 1.330 1.400 344,000 472,680 1.3741 0.466 0.466 1.597 0.459 0.483 997,043 0.4741 -4.93%
2009-01-14 0 1.420 1.390 1.530 - - 0 0 - 0.490 0.480 0.528 - - 0 - 0.00%
2009-01-13 0 1.420 1.390 1.530 - - 0 0 - 0.490 0.480 0.528 - - 0 - 0.00%
2009-01-12 0 1.420 1.420 1.580 1.380 1.390 278,000 385,140 1.3854 0.490 0.490 0.545 0.476 0.480 805,750 0.4780 0.00%
2009-01-09 0 1.420 1.420 1.600 1.400 1.420 22,000 30,840 1.4018 0.490 0.490 0.552 0.483 0.490 63,764 0.4837 -5.33%
2009-01-08 0 1.500 1.390 1.500 1.500 1.590 28,000 42,860 1.5307 0.518 0.480 0.518 0.518 0.549 81,155 0.5281 -5.66%
2009-01-07 0 1.590 1.450 1.590 1.360 1.590 94,000 133,260 1.4177 0.549 0.500 0.549 0.469 0.549 272,448 0.4891 16.91%
2009-01-06 0 1.360 1.360 1.500 - - 0 0 - 0.469 0.469 0.518 - - 0 - 1.49%
2009-01-05 0 1.340 1.330 1.380 1.330 1.340 66,000 88,280 1.3376 0.462 0.459 0.476 0.459 0.462 191,293 0.4615 0.75%
2009-01-02 0 1.330 1.320 1.380 1.250 1.330 125,000 159,680 1.2774 0.459 0.455 0.476 0.431 0.459 362,298 0.4407 6.40%
2008-12-31 0 1.250 1.240 1.250 1.250 1.250 226,000 282,500 1.2500 0.431 0.428 0.431 0.431 0.431 655,034 0.4313 0.00%
2008-12-30 0 1.250 1.250 1.350 1.250 1.250 350,000 437,500 1.2500 0.431 0.431 0.466 0.431 0.431 1,014,433 0.4313 0.00%
2008-12-29 0 1.250 1.240 1.300 1.250 1.260 160,000 200,200 1.2513 0.431 0.428 0.449 0.431 0.435 463,741 0.4317 -0.79%
2008-12-24 0 1.260 1.240 1.260 1.250 1.260 210,000 263,600 1.2552 0.435 0.428 0.435 0.431 0.435 608,660 0.4331 0.00%
2008-12-23 0 1.260 1.260 1.300 1.250 1.300 114,000 146,100 1.2816 0.435 0.435 0.449 0.431 0.449 330,415 0.4422 1.61%
2008-12-22 0 1.240 1.230 1.250 1.240 1.250 248,000 309,000 1.2460 0.428 0.424 0.431 0.428 0.431 718,798 0.4299 -0.80%
2008-12-19 0 1.250 1.250 1.300 - - 0 0 - 0.431 0.431 0.449 - - 0 - 0.00%
2008-12-18 0 1.250 1.250 1.300 - - 0 0 - 0.431 0.431 0.449 - - 0 - 0.00%
2008-12-17 0 1.250 1.250 1.300 1.250 1.250 2,000 2,500 1.2500 0.431 0.431 0.449 0.431 0.431 5,797 0.4313 -3.85%
2008-12-16 0 1.300 1.250 1.300 1.250 1.300 290,000 369,000 1.2724 0.449 0.431 0.449 0.431 0.449 840,530 0.4390 0.78%
2008-12-15 0 1.290 1.250 1.340 1.290 1.470 10,000 13,320 1.3320 0.445 0.431 0.462 0.445 0.507 28,984 0.4596 -6.52%
2008-12-12 0 1.380 1.250 1.380 1.410 1.410 2,000 2,820 1.4100 0.476 0.431 0.476 0.486 0.486 5,797 0.4865 4.55%
2008-12-11 0 1.320 1.290 1.320 1.250 1.330 190,000 241,860 1.2729 0.455 0.445 0.455 0.431 0.459 550,692 0.4392 5.60%
2008-12-10 0 1.250 1.250 1.490 1.240 1.260 300,000 375,000 1.2500 0.431 0.431 0.514 0.428 0.435 869,514 0.4313 -3.85%
2008-12-09 0 1.300 1.220 1.320 - - 0 0 - 0.449 0.421 0.455 - - 0 - 0.00%
2008-12-08 0 1.300 1.250 4.630 1.300 1.300 20,000 26,000 1.3000 0.449 0.431 1.597 0.449 0.449 57,968 0.4485 4.00%
2008-12-05 0 1.250 1.220 1.250 1.230 1.250 100,000 124,960 1.2496 0.431 0.421 0.431 0.424 0.431 289,838 0.4311 0.00%
2008-12-04 0 1.250 1.220 1.280 1.250 1.250 10,000 12,500 1.2500 0.431 0.421 0.442 0.431 0.431 28,984 0.4313 1.63%
2008-12-03 0 1.230 1.220 1.230 1.230 1.230 222,000 273,060 1.2300 0.424 0.421 0.424 0.424 0.424 643,441 0.4244 0.00%
2008-12-02 0 1.230 1.200 1.600 - - 0 0 - 0.424 0.414 0.552 - - 0 - 0.00%
2008-12-01 0 1.230 1.230 1.600 1.230 1.230 2,000 2,460 1.2300 0.424 0.424 0.552 0.424 0.424 5,797 0.4244 0.82%
2008-11-28 0 1.220 1.220 1.250 1.220 1.220 200,000 244,000 1.2200 0.421 0.421 0.431 0.421 0.421 579,676 0.4209 0.00%
2008-11-27 0 1.220 1.220 1.600 - - 0 0 - 0.421 0.421 0.552 - - 0 - 0.00%
2008-11-26 0 1.220 1.220 1.600 1.200 1.220 358,000 433,040 1.2096 0.421 0.421 0.552 0.414 0.421 1,037,620 0.4173 0.00%
2008-11-25 0 1.220 1.220 1.600 1.220 1.230 402,000 493,560 1.2278 0.421 0.421 0.552 0.421 0.424 1,165,149 0.4236 -0.81%
2008-11-24 0 1.230 1.230 1.250 1.230 1.240 38,000 47,060 1.2384 0.424 0.424 0.431 0.424 0.428 110,138 0.4273 0.00%
2008-11-21 0 1.230 1.220 1.600 - - 0 0 - 0.424 0.421 0.552 - - 0 - -1.60%
2008-11-20 0 1.250 1.200 1.600 - - 0 0 - 0.431 0.414 0.552 - - 0 - 0.00%
2008-11-19 0 1.250 1.250 1.600 1.210 1.250 424,000 520,220 1.2269 0.431 0.431 0.552 0.417 0.431 1,228,913 0.4233 3.31%
2008-11-18 0 1.210 1.210 1.600 1.210 1.220 284,000 345,780 1.2175 0.417 0.417 0.552 0.417 0.421 823,140 0.4201 -0.82%
2008-11-17 0 1.220 1.250 1.600 1.200 1.250 1,008,000 1,232,460 1.2227 0.421 0.431 0.552 0.414 0.431 2,921,568 0.4218 -0.81%
2008-11-14 0 1.230 1.200 1.600 1.230 1.230 110,000 135,300 1.2300 0.424 0.414 0.552 0.424 0.424 318,822 0.4244 0.00%
2008-11-13 0 1.230 1.200 1.580 1.230 1.230 114,000 140,220 1.2300 0.424 0.414 0.545 0.424 0.424 330,415 0.4244 0.00%
2008-11-12 0 1.230 1.230 1.250 1.230 1.240 78,000 96,640 1.2390 0.424 0.424 0.431 0.424 0.428 226,074 0.4275 -1.60%
2008-11-11 0 1.250 1.240 1.300 1.250 1.280 158,000 200,260 1.2675 0.431 0.428 0.449 0.431 0.442 457,944 0.4373 -3.85%
2008-11-10 0 1.300 1.280 1.490 1.300 1.300 102,000 132,600 1.3000 0.449 0.442 0.514 0.449 0.449 295,635 0.4485 0.00%
2008-11-07 0 1.300 1.260 1.500 1.300 1.300 22,000 28,600 1.3000 0.449 0.435 0.518 0.449 0.449 63,764 0.4485 0.00%
2008-11-06 0 1.300 1.280 1.300 1.300 1.300 70,000 91,000 1.3000 0.449 0.442 0.449 0.449 0.449 202,887 0.4485 0.00%
2008-11-05 0 1.300 1.290 1.350 1.300 1.300 80,000 104,000 1.3000 0.449 0.445 0.466 0.449 0.449 231,870 0.4485 0.00%
2008-11-04 0 1.300 1.300 1.400 1.300 1.320 84,000 110,680 1.3176 0.449 0.449 0.483 0.449 0.455 243,464 0.4546 -2.99%
2008-11-03 0 1.340 1.300 1.370 1.340 1.340 80,000 107,200 1.3400 0.462 0.449 0.473 0.462 0.462 231,870 0.4623 -4.29%
2008-10-31 0 1.400 1.250 1.400 1.250 1.400 42,000 55,800 1.3286 0.483 0.431 0.483 0.431 0.483 121,732 0.4584 8.53%
2008-10-30 0 1.290 1.250 1.290 1.290 1.330 318,000 416,220 1.3089 0.445 0.431 0.445 0.445 0.459 921,685 0.4516 -3.73%
2008-10-29 0 1.340 1.330 1.500 1.340 1.360 290,000 391,100 1.3486 0.462 0.459 0.518 0.462 0.469 840,530 0.4653 -1.47%
2008-10-28 0 1.360 1.360 1.420 1.360 1.500 428,000 619,260 1.4469 0.469 0.469 0.490 0.469 0.518 1,240,507 0.4992 -9.33%
2008-10-27 0 1.500 1.500 4.500 1.500 1.530 92,000 140,640 1.5287 0.518 0.518 1.553 0.518 0.528 266,651 0.5274 -2.60%
2008-10-24 0 1.540 1.540 4.530 1.530 1.540 26,000 39,800 1.5308 0.531 0.531 1.563 0.528 0.531 75,358 0.5281 -0.65%
2008-10-23 0 1.550 1.550 1.600 1.550 1.550 46,000 71,300 1.5500 0.535 0.535 0.552 0.535 0.535 133,326 0.5348 -1.27%
2008-10-22 0 1.570 1.570 1.600 1.570 1.570 48,000 75,360 1.5700 0.542 0.542 0.552 0.542 0.542 139,122 0.5417 0.00%
2008-10-21 0 1.570 1.570 1.600 1.570 1.570 62,000 97,340 1.5700 0.542 0.542 0.552 0.542 0.542 179,700 0.5417 -1.87%
2008-10-20 0 1.600 1.570 1.600 1.600 1.600 20,000 32,000 1.6000 0.552 0.542 0.552 0.552 0.552 57,968 0.5520 1.91%
2008-10-17 0 1.570 1.570 4.630 - - 0 0 - 0.542 0.542 1.597 - - 0 - 0.00%
2008-10-16 0 1.570 1.570 4.630 1.560 1.610 442,000 704,500 1.5939 0.542 0.542 1.597 0.538 0.555 1,281,084 0.5499 -0.63%
2008-10-15 0 1.600 1.600 4.630 1.600 1.610 94,000 150,800 1.6043 0.545 0.545 1.577 0.545 0.549 275,896 0.5466 0.00%
2008-10-14 0 1.600 1.600 4.630 1.590 1.590 20,000 31,800 1.5900 0.545 0.545 1.577 0.542 0.542 58,701 0.5417 1.27%
2008-10-13 0 1.580 1.580 4.630 1.500 1.500 26,000 39,000 1.5000 0.538 0.538 1.577 0.511 0.511 76,312 0.5111 2.60%
2008-10-10 0 1.540 1.540 2.000 1.540 1.540 24,000 36,960 1.5400 0.525 0.525 0.681 0.525 0.525 70,442 0.5247 -0.65%
2008-10-09 0 1.550 1.550 4.630 - - 0 0 - 0.528 0.528 1.577 - - 0 - 0.00%
2008-10-08 0 1.550 1.550 4.630 1.550 1.550 372,000 593,848 1.5964 0.528 0.528 1.577 0.528 0.528 1,091,846 0.5439 -1.90%
2008-10-06 0 1.580 1.580 4.630 1.580 1.600 1,780,000 2,846,400 1.5991 0.538 0.538 1.577 0.538 0.545 5,224,423 0.5448 -1.25%
2008-10-03 0 1.600 1.600 4.630 1.580 1.590 42,800 67,952 1.5877 0.545 0.545 1.577 0.538 0.542 125,621 0.5409 0.00%
2008-10-02 0 1.600 1.600 4.630 1.600 1.600 24,000 38,400 1.6000 0.545 0.545 1.577 0.545 0.545 70,442 0.5451 -1.84%
2008-09-30 0 1.630 1.630 4.630 1.600 1.630 108,800 175,680 1.6147 0.555 0.555 1.577 0.545 0.555 319,336 0.5501 1.87%
2008-09-29 0 1.600 1.600 2.200 1.580 1.580 32,000 50,560 1.5800 0.545 0.545 0.750 0.538 0.538 93,922 0.5383 0.00%
2008-09-26 0 1.600 1.500 4.630 1.500 1.600 76,000 116,200 1.5289 0.545 0.511 1.577 0.511 0.545 223,065 0.5209 4.58%
2008-09-25 0 1.530 1.530 1.630 1.520 1.650 332,000 532,000 1.6024 0.521 0.521 0.555 0.518 0.562 974,443 0.5460 -7.27%
2008-09-24 0 1.650 1.650 2.250 1.630 1.650 44,000 71,760 1.6309 0.562 0.562 0.767 0.555 0.562 129,143 0.5557 0.00%
2008-09-23 0 1.650 1.650 1.680 1.640 1.780 298,000 507,940 1.7045 0.562 0.562 0.572 0.559 0.606 874,651 0.5807 -1.20%
2008-09-22 0 1.670 1.680 2.500 1.600 1.600 22,000 35,200 1.6000 0.569 0.572 0.852 0.545 0.545 64,572 0.5451 3.73%
2008-09-19 0 1.610 1.610 2.500 1.500 1.500 22,000 33,000 1.5000 0.549 0.549 0.852 0.511 0.511 64,572 0.5111 7.33%
2008-09-18 0 1.500 1.500 4.630 1.500 1.500 22,000 33,000 1.5000 0.511 0.511 1.577 0.511 0.511 64,572 0.5111 -1.32%
2008-09-17 0 1.520 1.500 1.540 1.500 1.540 336,000 510,940 1.5207 0.518 0.511 0.525 0.511 0.525 986,183 0.5181 -0.65%
2008-09-16 0 1.530 1.530 1.560 1.520 1.580 158,000 244,600 1.5481 0.521 0.521 0.532 0.518 0.538 463,741 0.5274 -5.56%
2008-09-12 0 1.620 1.600 1.640 1.580 1.820 1,232,000 2,097,480 1.7025 0.552 0.545 0.559 0.538 0.620 3,616,005 0.5801 -12.90%
2008-09-11 0 1.860 1.820 1.900 1.820 2.060 528,000 1,024,240 1.9398 0.634 0.620 0.647 0.620 0.702 1,549,717 0.6609 -11.43%
2008-09-10 0 2.100 2.060 2.100 2.100 2.200 350,000 752,200 2.1491 0.715 0.702 0.715 0.715 0.750 1,027,274 0.7322 -4.55%
2008-09-09 0 2.200 2.200 2.240 2.200 2.280 230,000 514,000 2.2348 0.750 0.750 0.763 0.750 0.777 675,066 0.7614 -3.51%
2008-09-08 0 2.280 2.280 2.310 2.260 2.360 434,000 1,001,420 2.3074 0.777 0.777 0.787 0.770 0.804 1,273,820 0.7862 -4.20%
2008-09-05 0 2.380 2.380 2.410 2.380 2.440 160,000 385,000 2.4063 0.811 0.811 0.821 0.811 0.831 469,611 0.8198 -3.25%
2008-09-04 0 2.460 2.420 2.460 2.460 2.500 250,000 619,800 2.4792 0.838 0.825 0.838 0.838 0.852 733,767 0.8447 -1.60%
2008-09-03 0 2.500 2.490 2.510 2.500 2.520 162,000 406,300 2.5080 0.852 0.848 0.855 0.852 0.859 475,481 0.8545 -1.57%
2008-09-02 0 2.540 2.520 2.550 2.540 2.540 88,000 223,520 2.5400 0.865 0.859 0.869 0.865 0.865 258,286 0.8654 0.00%
2008-09-01 0 2.540 2.530 2.560 2.540 2.560 80,000 204,200 2.5525 0.865 0.862 0.872 0.865 0.872 234,806 0.8697 -0.78%
2008-08-29 0 2.560 2.540 2.580 2.560 2.560 76,000 194,560 2.5600 0.872 0.865 0.879 0.872 0.872 223,065 0.8722 -0.78%
2008-08-28 0 2.580 2.560 2.580 2.580 2.600 134,000 347,400 2.5925 0.879 0.872 0.879 0.879 0.886 393,299 0.8833 -0.77%
2008-08-27 0 2.600 2.580 2.600 2.600 2.600 182,000 473,200 2.6000 0.886 0.879 0.886 0.886 0.886 534,183 0.8858 0.00%
2008-08-26 0 2.600 2.580 2.630 2.600 2.640 190,000 497,200 2.6168 0.886 0.879 0.896 0.886 0.899 557,663 0.8916 -1.89%
2008-08-25 0 2.650 2.640 2.680 2.640 2.650 554,000 1,497,660 2.7034 0.903 0.899 0.913 0.899 0.903 1,626,028 0.9211 -1.12%
2008-08-21 0 2.680 2.640 2.680 2.680 2.740 700,000 1,912,000 2.7314 0.913 0.899 0.913 0.913 0.934 2,054,548 0.9306 -2.19%
2008-08-20 0 2.740 2.740 2.780 2.740 2.740 346,000 960,040 2.7747 0.934 0.934 0.947 0.934 0.934 1,015,534 0.9454 -1.44%
2008-08-19 0 2.780 2.740 2.780 2.780 2.780 50,000 139,000 2.7800 0.947 0.934 0.947 0.947 0.947 146,753 0.9472 0.00%
2008-08-18 0 2.780 2.770 2.790 2.780 2.780 318,000 884,040 2.7800 0.947 0.944 0.951 0.947 0.947 933,352 0.9472 0.00%
2008-08-15 0 2.780 2.780 2.800 2.780 2.820 144,000 403,320 2.8008 0.947 0.947 0.954 0.947 0.961 422,650 0.9543 -1.77%
2008-08-14 0 2.830 2.810 2.830 2.820 2.830 70,000 197,600 2.8229 0.964 0.957 0.964 0.961 0.964 205,455 0.9618 0.00%
2008-08-13 0 2.830 2.830 2.850 2.830 2.860 170,000 484,140 2.8479 0.964 0.964 0.971 0.964 0.974 498,962 0.9703 -2.08%
2008-08-12 0 2.890 2.860 2.890 2.890 2.890 50,000 144,500 2.8900 0.985 0.974 0.985 0.985 0.985 146,753 0.9846 0.00%
2008-08-11 0 2.890 2.890 2.950 2.890 2.890 32,000 92,480 2.8900 0.985 0.985 1.005 0.985 0.985 93,922 0.9846 -0.34%
2008-08-08 0 2.900 2.880 2.900 2.890 2.900 104,000 301,100 2.8952 0.988 0.981 0.988 0.985 0.988 305,247 0.9864 -0.34%
2008-08-07 0 2.910 2.900 2.930 2.900 2.910 1,002,000 2,921,560 2.9157 0.991 0.988 0.998 0.988 0.991 2,940,939 0.9934 0.00%
2008-08-05 0 2.910 2.910 2.930 2.910 2.940 286,000 836,300 2.9241 0.991 0.991 0.998 0.991 1.002 839,430 0.9963 -1.36%
2008-08-04 0 2.950 2.930 2.950 2.900 2.950 164,500 483,550 2.9395 1.005 0.998 1.005 0.988 1.005 482,819 1.0015 0.00%
2008-08-01 0 2.950 2.920 2.950 2.940 2.950 124,000 365,100 2.9444 1.005 0.995 1.005 1.002 1.005 363,949 1.0032 -0.34%
2008-07-31 0 2.960 2.950 2.960 2.960 2.960 50,000 148,000 2.9600 1.008 1.005 1.008 1.008 1.008 146,753 1.0085 0.00%
2008-07-30 0 2.960 2.940 3.000 2.960 2.960 50,000 148,000 2.9600 1.008 1.002 1.022 1.008 1.008 146,753 1.0085 0.00%
2008-07-29 0 2.960 2.930 2.980 2.960 2.960 54,000 159,840 2.9600 1.008 0.998 1.015 1.008 1.008 158,494 1.0085 -0.67%
2008-07-28 0 2.980 2.950 2.980 2.980 2.980 56,000 166,880 2.9800 1.015 1.005 1.015 1.015 1.015 164,364 1.0153 0.00%
2008-07-25 0 2.980 2.940 2.990 2.980 2.980 50,000 149,000 2.9800 1.015 1.002 1.019 1.015 1.015 146,753 1.0153 0.00%
2008-07-24 0 2.980 2.980 3.000 2.980 2.990 126,000 376,140 2.9852 1.015 1.015 1.022 1.015 1.019 369,819 1.0171 -0.33%
2008-07-23 0 2.990 2.980 3.000 2.980 3.050 38,000 113,880 2.9968 1.019 1.015 1.022 1.015 1.039 111,533 1.0210 0.34%
2008-07-22 0 2.980 2.980 3.000 2.980 3.000 48,000 143,160 2.9825 1.015 1.015 1.022 1.015 1.022 140,883 1.0162 -0.67%
2008-07-21 0 3.000 3.000 3.050 2.980 2.980 2,000 5,960 2.9800 1.022 1.022 1.039 1.015 1.015 5,870 1.0153 0.00%
2008-07-18 0 3.000 2.980 3.000 3.000 3.000 10,000 30,000 3.0000 1.022 1.015 1.022 1.022 1.022 29,351 1.0221 0.00%
2008-07-17 0 3.000 2.950 3.100 - - 0 0 - 1.022 1.005 1.056 - - 0 - 0.00%
2008-07-16 0 3.000 2.950 2.960 2.930 3.000 102,000 302,260 2.9633 1.022 1.005 1.008 0.998 1.022 299,377 1.0096 0.00%
2008-07-15 0 3.000 2.960 3.020 3.000 3.040 140,000 422,000 3.0143 1.022 1.008 1.029 1.022 1.036 410,910 1.0270 -2.28%
2008-07-14 0 3.070 3.040 3.100 3.070 3.100 122,000 376,800 3.0885 1.046 1.036 1.056 1.046 1.056 358,078 1.0523 -1.60%
2008-07-11 0 3.120 3.100 3.300 3.120 3.120 90,243 281,541 3.1198 1.063 1.056 1.124 1.063 1.063 264,869 1.0629 -0.64%
2008-07-10 0 3.140 3.100 3.180 3.140 3.180 104,000 328,560 3.1592 1.070 1.056 1.083 1.070 1.083 305,247 1.0764 -1.26%
2008-07-09 0 3.180 3.180 3.250 3.180 3.180 40,000 127,200 3.1800 1.083 1.083 1.107 1.083 1.083 117,403 1.0834 0.00%
2008-07-08 0 3.180 3.180 4.600 3.040 3.280 398,000 1,256,660 3.1574 1.083 1.083 1.567 1.036 1.118 1,168,158 1.0758 -3.64%
2008-07-07 0 3.300 3.280 3.300 3.320 3.340 100,000 333,000 3.3300 1.124 1.118 1.124 1.131 1.138 293,507 1.1346 -1.79%
2008-07-04 0 3.360 3.340 3.370 3.360 3.430 246,000 833,120 3.3867 1.145 1.138 1.148 1.145 1.169 722,027 1.1539 -2.89%
2008-07-03 0 3.460 3.420 3.490 3.460 3.510 166,000 578,860 3.4871 1.179 1.165 1.189 1.179 1.196 487,221 1.1881 -3.08%
2008-07-02 0 3.570 3.520 4.620 3.570 3.580 110,000 393,200 3.5745 1.216 1.199 1.574 1.216 1.220 322,858 1.2179 -1.11%
2008-06-30 0 3.610 3.590 3.610 3.580 3.610 128,000 460,960 3.6013 1.230 1.223 1.230 1.220 1.230 375,689 1.2270 -1.10%
2008-06-27 0 3.650 3.610 3.700 3.650 3.850 450,000 1,690,500 3.7567 1.244 1.230 1.261 1.244 1.312 1,320,781 1.2799 -5.44%
2008-06-26 0 3.860 3.850 3.880 3.860 3.930 418,000 1,627,480 3.8935 1.315 1.312 1.322 1.315 1.339 1,226,859 1.3265 -2.03%
2008-06-25 0 3.940 3.930 4.140 - - 0 0 - 1.342 1.339 1.411 - - 0 - 0.00%
2008-06-24 0 3.940 3.930 4.630 3.940 3.940 64,422 253,785 3.9394 1.342 1.339 1.577 1.342 1.342 189,083 1.3422 0.00%
2008-06-23 0 3.940 3.940 4.630 3.940 3.950 66,000 260,540 3.9476 1.342 1.342 1.577 1.342 1.346 193,715 1.3450 -0.25%
2008-06-20 0 3.950 3.950 4.630 3.950 3.950 16,000 63,200 3.9500 1.346 1.346 1.577 1.346 1.346 46,961 1.3458 0.00%
2008-06-19 0 3.950 3.950 3.960 3.950 3.970 156,000 617,880 3.9608 1.346 1.346 1.349 1.346 1.353 457,871 1.3495 -0.75%
2008-06-18 0 3.980 3.970 4.100 3.970 4.000 216,000 860,980 3.9860 1.356 1.353 1.397 1.353 1.363 633,975 1.3581 -0.25%
2008-06-17 0 3.990 3.970 4.630 3.970 3.990 724,000 2,888,720 3.9899 1.359 1.353 1.577 1.353 1.359 2,124,990 1.3594 0.25%
2008-06-16 0 3.980 3.980 4.100 - - 0 0 - 1.356 1.356 1.397 - - 0 - 0.25%
2008-06-13 0 3.970 3.970 4.630 - - 0 0 - 1.353 1.353 1.577 - - 0 - 0.00%
2008-06-12 0 3.970 3.970 4.630 3.970 3.970 2,000 7,940 3.9700 1.353 1.353 1.577 1.353 1.353 5,870 1.3526 -0.25%
2008-06-11 0 3.980 3.970 4.120 - - 0 0 - 1.356 1.353 1.404 - - 0 - 0.00%
2008-06-10 0 3.980 3.980 4.000 3.980 4.030 306,000 1,223,320 3.9978 1.356 1.356 1.363 1.356 1.373 898,131 1.3621 -1.24%
2008-06-06 0 4.030 4.020 4.630 - - 0 0 - 1.373 1.370 1.577 - - 0 - 0.00%
2008-06-05 0 4.030 4.020 4.630 - - 0 0 - 1.373 1.370 1.577 - - 0 - 0.00%
2008-06-04 0 4.030 4.020 4.080 4.030 4.050 172,000 695,160 4.0416 1.373 1.370 1.390 1.373 1.380 504,832 1.3770 -1.23%
2008-06-03 0 4.080 4.050 4.080 4.050 4.080 52,000 210,720 4.0523 1.390 1.380 1.390 1.380 1.390 152,624 1.3807 0.74%
2008-06-02 0 4.050 4.050 4.060 4.050 4.060 100,000 405,800 4.0580 1.380 1.380 1.383 1.380 1.383 293,507 1.3826 -0.25%
2008-05-30 0 4.060 4.060 4.070 4.060 4.090 202,000 823,900 4.0787 1.383 1.383 1.387 1.383 1.393 592,884 1.3896 -0.98%
2008-05-29 0 4.100 4.090 4.630 4.090 4.100 152,000 622,520 4.0955 1.397 1.393 1.577 1.393 1.397 446,131 1.3954 -0.49%
2008-05-28 0 4.120 4.100 4.140 4.110 4.120 34,000 139,760 4.1106 1.404 1.397 1.411 1.400 1.404 99,792 1.4005 -0.48%
2008-05-27 0 4.140 4.110 4.630 - - 0 0 - 1.411 1.400 1.577 - - 0 - 0.00%
2008-05-26 0 4.140 4.100 4.630 - - 0 0 - 1.411 1.397 1.577 - - 0 - 0.00%
2008-05-23 0 4.140 4.110 4.140 4.120 4.150 102,000 422,480 4.1420 1.411 1.400 1.411 1.404 1.414 299,377 1.4112 0.00%
2008-05-22 0 4.140 4.140 4.630 4.130 4.150 718,000 2,972,000 4.1393 1.411 1.411 1.577 1.407 1.414 2,107,380 1.4103 -0.72%
2008-05-21 0 4.170 4.170 4.200 4.170 4.220 680,000 2,854,180 4.1973 1.421 1.421 1.431 1.421 1.438 1,995,847 1.4301 -1.18%
2008-05-20 0 4.220 4.220 4.250 4.220 4.240 176,000 745,220 4.2342 1.438 1.438 1.448 1.438 1.445 516,572 1.4426 -0.47%
2008-05-19 0 4.240 4.230 4.250 4.240 4.260 348,000 1,479,040 4.2501 1.445 1.441 1.448 1.445 1.451 1,021,404 1.4480 -0.47%
2008-05-16 0 4.260 4.260 4.270 4.250 4.260 66,000 281,120 4.2594 1.451 1.451 1.455 1.448 1.451 193,715 1.4512 0.00%
2008-05-15 0 4.260 4.260 4.280 4.260 4.290 290,000 1,239,820 4.2752 1.451 1.451 1.458 1.451 1.462 851,170 1.4566 2.65%
2008-05-14 0 4.300 4.290 4.300 4.280 4.300 396,000 1,697,640 4.2870 1.414 1.411 1.414 1.407 1.414 1,204,298 1.4097 0.47%
2008-05-13 0 4.280 4.280 4.300 4.280 4.280 46,000 196,880 4.2800 1.407 1.407 1.414 1.407 1.407 139,893 1.4074 -0.47%
2008-05-09 0 4.300 4.290 4.300 4.300 4.300 10,000 43,000 4.3000 1.414 1.411 1.414 1.414 1.414 30,412 1.4139 0.00%
2008-05-08 0 4.300 4.280 4.300 4.300 4.300 14,000 60,200 4.3000 1.414 1.407 1.414 1.414 1.414 42,576 1.4139 0.00%
2008-05-07 0 4.300 4.300 4.310 4.300 4.300 38,000 163,400 4.3000 1.414 1.414 1.417 1.414 1.414 115,564 1.4139 0.47%
2008-05-06 0 4.280 4.280 4.290 4.280 4.300 28,000 120,260 4.2950 1.407 1.407 1.411 1.407 1.414 85,152 1.4123 -0.47%
2008-05-05 0 4.300 4.300 4.350 4.280 4.300 30,000 128,540 4.2847 1.414 1.414 1.430 1.407 1.414 91,235 1.4089 -0.46%
2008-05-02 0 4.320 4.280 4.320 4.320 4.320 74,000 319,680 4.3200 1.421 1.407 1.421 1.421 1.421 225,046 1.4205 0.00%
2008-04-30 0 4.320 4.320 4.400 - - 0 0 - 1.421 1.421 1.447 - - 0 - 0.93%
2008-04-29 0 4.280 4.280 4.300 4.280 4.280 264,000 1,129,920 4.2800 1.407 1.407 1.414 1.407 1.407 802,865 1.4074 -0.23%
2008-04-28 0 4.290 4.280 4.290 4.290 4.290 36,000 154,440 4.2900 1.411 1.407 1.411 1.411 1.411 109,482 1.4106 0.00%
2008-04-25 0 4.290 4.280 4.290 4.290 4.310 770,000 3,310,400 4.2992 1.411 1.407 1.411 1.411 1.417 2,341,690 1.4137 -0.23%
2008-04-24 0 4.300 4.300 4.500 4.300 4.300 4,000 17,200 4.3000 1.414 1.414 1.480 1.414 1.414 12,165 1.4139 0.00%
2008-04-23 0 4.300 4.300 4.630 4.300 4.300 4,000 17,200 4.3000 1.414 1.414 1.522 1.414 1.414 12,165 1.4139 0.00%
2008-04-22 0 4.300 4.300 4.630 - - 0 0 - 1.414 1.414 1.522 - - 0 - 0.00%
2008-04-21 0 4.300 4.300 4.500 4.300 4.300 612,000 2,631,600 4.3000 1.414 1.414 1.480 1.414 1.414 1,861,187 1.4139 0.00%
2008-04-18 0 4.300 4.300 4.320 4.300 4.310 140,000 602,060 4.3004 1.414 1.414 1.421 1.414 1.417 425,762 1.4141 0.00%
2008-04-17 0 4.300 4.300 4.310 4.300 4.310 142,000 610,840 4.3017 1.414 1.414 1.417 1.414 1.417 431,844 1.4145 0.00%
2008-04-16 0 4.300 4.300 4.310 4.300 4.310 530,000 2,284,120 4.3097 1.414 1.414 1.417 1.414 1.417 1,611,813 1.4171 -0.23%
2008-04-15 0 4.310 4.300 4.310 4.310 4.350 300,000 1,299,320 4.3311 1.417 1.414 1.417 1.417 1.430 912,347 1.4242 -1.15%
2008-04-14 0 4.360 4.350 4.380 4.350 4.370 204,000 889,720 4.3614 1.434 1.430 1.440 1.430 1.437 620,396 1.4341 -0.46%
2008-04-11 0 4.380 4.370 4.380 4.380 4.400 326,000 1,428,420 4.3817 1.440 1.437 1.440 1.440 1.447 991,417 1.4408 -0.23%
2008-04-10 0 4.390 4.380 4.630 4.380 4.390 156,000 684,700 4.3891 1.444 1.440 1.522 1.440 1.444 474,420 1.4432 0.00%
2008-04-09 0 4.390 4.390 4.440 4.380 4.400 240,000 1,054,060 4.3919 1.444 1.444 1.460 1.440 1.447 729,877 1.4442 -0.23%
2008-04-08 0 4.400 4.390 4.420 4.390 4.400 74,000 325,560 4.3995 1.447 1.444 1.453 1.444 1.447 225,046 1.4466 0.00%
2008-04-07 0 4.400 4.390 4.420 4.400 4.400 116,000 510,400 4.4000 1.447 1.444 1.453 1.447 1.447 352,774 1.4468 0.00%
2008-04-03 0 4.400 4.400 4.420 4.400 4.410 66,000 290,900 4.4076 1.447 1.447 1.453 1.447 1.450 200,716 1.4493 -0.45%
2008-04-02 0 4.420 4.400 4.420 4.400 4.420 98,000 432,460 4.4129 1.453 1.447 1.453 1.447 1.453 298,033 1.4510 0.00%
2008-04-01 0 4.420 4.410 4.420 4.410 4.420 164,000 724,760 4.4193 1.453 1.450 1.453 1.450 1.453 498,750 1.4532 0.00%
2008-03-31 0 4.420 4.410 4.430 4.420 4.430 250,000 1,106,500 4.4260 1.453 1.450 1.457 1.453 1.457 760,289 1.4554 -0.23%
2008-03-28 0 4.430 4.440 4.450 4.420 4.450 270,000 1,198,620 4.4393 1.457 1.460 1.463 1.453 1.463 821,112 1.4598 -0.45%
2008-03-27 0 4.450 4.450 4.630 - - 0 0 - 1.463 1.463 1.522 - - 0 - 0.00%
2008-03-26 0 4.450 4.450 4.460 - - 0 0 - 1.463 1.463 1.467 - - 0 - 0.00%
2008-03-25 0 4.450 4.450 4.460 4.450 4.450 18,000 80,100 4.4500 1.463 1.463 1.467 1.463 1.463 54,741 1.4633 0.00%
2008-03-20 0 4.450 4.450 4.460 4.450 4.450 18,000 80,100 4.4500 1.463 1.463 1.467 1.463 1.463 54,741 1.4633 0.00%
2008-03-19 0 4.450 4.450 4.460 - - 0 0 - 1.463 1.463 1.467 - - 0 - 0.00%
2008-03-18 0 4.450 4.450 4.460 4.450 4.450 16,000 71,200 4.4500 1.463 1.463 1.467 1.463 1.463 48,658 1.4633 0.00%
2008-03-17 0 4.450 4.440 4.460 4.450 4.450 66,000 293,700 4.4500 1.463 1.460 1.467 1.463 1.463 200,716 1.4633 0.00%
2008-03-14 0 4.450 4.450 4.460 4.450 4.500 328,000 1,465,020 4.4665 1.463 1.463 1.467 1.463 1.480 997,499 1.4687 -0.67%
2008-03-13 0 4.480 4.470 4.550 4.470 4.490 178,000 797,880 4.4825 1.473 1.470 1.496 1.470 1.476 541,326 1.4739 -0.44%
2008-03-12 0 4.500 4.490 4.600 - - 0 0 - 1.480 1.476 1.513 - - 0 - 0.00%
2008-03-11 0 4.500 4.490 4.520 4.500 4.550 296,000 1,339,920 4.5268 1.480 1.476 1.486 1.480 1.496 900,182 1.4885 -1.53%
2008-03-10 0 4.570 4.550 4.590 4.550 4.590 402,000 1,840,020 4.5772 1.503 1.496 1.509 1.496 1.509 1,222,545 1.5051 -0.44%
2008-03-07 0 4.590 4.590 4.600 4.590 4.590 8,000 36,720 4.5900 1.509 1.509 1.513 1.509 1.509 24,329 1.5093 0.00%
2008-03-06 0 4.590 4.590 4.600 - - 4,000 18,400 4.6000 1.509 1.509 1.513 - - 12,165 1.5126 0.00%
2008-03-05 0 4.590 4.590 4.600 - - 0 0 - 1.509 1.509 1.513 - - 0 - 0.00%
2008-03-04 0 4.590 4.590 4.630 4.590 4.590 12,000 55,080 4.5900 1.509 1.509 1.522 1.509 1.509 36,494 1.5093 0.00%
2008-03-03 0 4.590 4.590 4.630 4.590 4.630 312,000 1,433,600 4.5949 1.509 1.509 1.522 1.509 1.522 948,841 1.5109 -0.22%
2008-02-29 0 4.600 4.600 4.630 - - 0 0 - 1.513 1.513 1.522 - - 0 - 0.00%
2008-02-28 0 4.600 4.600 4.630 4.600 4.600 2,000 9,200 4.6000 1.513 1.513 1.522 1.513 1.513 6,082 1.5126 -0.43%
2008-02-27 0 4.620 4.600 4.620 4.630 4.630 6,000 27,780 4.6300 1.519 1.513 1.519 1.522 1.522 18,247 1.5224 0.43%
2008-02-26 0 4.600 4.600 4.630 - - 0 0 - 1.513 1.513 1.522 - - 0 - 0.00%
2008-02-25 0 4.600 4.600 4.630 4.600 4.600 70,000 322,000 4.6000 1.513 1.513 1.522 1.513 1.513 212,881 1.5126 0.00%
2008-02-22 0 4.600 4.600 4.630 4.600 4.600 53,547 246,316 4.6000 1.513 1.513 1.522 1.513 1.513 162,845 1.5126 0.00%
2008-02-21 0 4.600 4.600 4.610 4.600 4.600 40,000 184,000 4.6000 1.513 1.513 1.516 1.513 1.513 121,646 1.5126 -0.22%
2008-02-20 0 4.610 4.600 4.630 - - 0 0 - 1.516 1.513 1.522 - - 0 - 0.00%
2008-02-19 0 4.610 4.610 4.630 - - 0 0 - 1.516 1.516 1.522 - - 0 - 0.00%
2008-02-18 0 4.610 4.610 4.650 4.600 4.600 2,000 9,200 4.6000 1.516 1.516 1.529 1.513 1.513 6,082 1.5126 0.22%
2008-02-15 0 4.600 4.600 4.630 - - 0 0 - 1.513 1.513 1.522 - - 0 - 0.00%
2008-02-14 0 4.600 4.600 4.630 4.600 4.600 160,000 736,000 4.6000 1.513 1.513 1.522 1.513 1.513 486,585 1.5126 0.00%
2008-02-13 0 4.600 4.600 4.630 4.600 4.600 262,000 1,205,200 4.6000 1.513 1.513 1.522 1.513 1.513 796,783 1.5126 0.00%
2008-02-12 0 4.600 4.600 4.630 - - 0 0 - 1.513 1.513 1.522 - - 0 - 0.22%
2008-02-11 0 4.590 4.590 4.630 4.590 4.600 388,000 1,784,520 4.5993 1.509 1.509 1.522 1.509 1.513 1,179,969 1.5123 -0.22%
2008-02-06 0 4.600 4.600 4.610 4.600 4.610 70,000 322,460 4.6066 1.513 1.513 1.516 1.513 1.516 212,881 1.5147 0.00%
2008-02-05 0 4.600 4.600 4.630 4.600 4.600 542,000 2,493,200 4.6000 1.513 1.513 1.522 1.513 1.513 1,648,307 1.5126 0.00%
2008-02-04 0 4.600 4.600 4.630 - - 0 0 - 1.513 1.513 1.522 - - 0 - 2.00%
2008-02-01 0 4.510 4.550 4.630 4.500 4.510 32,000 144,200 4.5063 1.483 1.496 1.522 1.480 1.483 97,317 1.4818 0.00%
2008-01-31 0 4.510 4.500 4.630 4.500 4.510 72,000 324,060 4.5008 1.483 1.480 1.522 1.480 1.483 218,963 1.4800 -0.88%
2008-01-30 0 4.550 4.520 4.550 4.500 4.700 76,000 349,380 4.5971 1.496 1.486 1.496 1.480 1.545 231,128 1.5116 46.77%
2008-01-29 0 3.100 3.100 4.620 3.000 3.100 3,304,666 15,293,165 4.6277 1.019 1.019 1.519 0.986 1.019 10,050,005 1.5217 -33.05%
2008-01-28 0 4.630 - 4.650 - - 0 0 - 1.522 - 1.529 - - 0 - 0.00%
2008-01-25 0 4.630 4.630 4.650 4.580 4.580 228,000 1,045,548 4.5857 1.522 1.522 1.529 1.506 1.506 693,384 1.5079 1.09%
2008-01-24 0 4.580 4.580 4.630 4.580 4.590 18,000 82,540 4.5856 1.506 1.506 1.522 1.506 1.509 54,741 1.5078 0.00%
2008-01-23 0 4.580 4.580 4.650 4.570 4.590 90,000 412,200 4.5800 1.506 1.506 1.529 1.503 1.509 273,704 1.5060 -0.43%
2008-01-22 0 4.600 4.560 4.650 4.550 4.630 346,000 1,584,220 4.5787 1.513 1.499 1.529 1.496 1.522 1,052,240 1.5056 -1.08%
2008-01-21 0 4.650 4.630 4.650 4.650 4.650 100,000 465,000 4.6500 1.529 1.522 1.529 1.529 1.529 304,116 1.5290 0.00%
2008-01-18 0 4.650 4.640 4.650 4.640 4.650 392,000 1,822,400 4.6490 1.529 1.526 1.529 1.526 1.529 1,192,133 1.5287 -0.21%
2008-01-17 0 4.660 4.660 4.680 4.650 4.660 140,000 651,460 4.6533 1.532 1.532 1.539 1.529 1.532 425,762 1.5301 0.22%
2008-01-16 0 4.650 4.650 4.660 4.650 4.680 171,000 795,750 4.6535 1.529 1.529 1.532 1.529 1.539 520,038 1.5302 -0.64%
2008-01-15 0 4.680 4.680 4.700 4.680 4.700 228,000 1,069,020 4.6887 1.539 1.539 1.545 1.539 1.545 693,384 1.5417 -0.43%
2008-01-14 0 4.700 4.690 4.710 4.690 4.700 100,000 469,200 4.6920 1.545 1.542 1.549 1.542 1.545 304,116 1.5428 0.21%
2008-01-11 0 4.690 4.690 4.700 4.690 4.700 158,000 741,400 4.6924 1.542 1.542 1.545 1.542 1.545 480,503 1.5430 -0.21%
2008-01-10 0 4.700 4.690 4.730 4.690 4.700 144,000 675,860 4.6935 1.545 1.542 1.555 1.542 1.545 437,926 1.5433 0.00%
2008-01-09 0 4.700 4.690 4.700 4.700 4.700 40,000 188,000 4.7000 1.545 1.542 1.545 1.545 1.545 121,646 1.5455 -0.21%
2008-01-08 0 4.710 4.700 4.750 4.700 4.750 220,000 1,036,300 4.7105 1.549 1.545 1.562 1.545 1.562 669,054 1.5489 0.43%
2008-01-07 0 4.690 4.690 4.750 4.690 4.710 206,000 968,260 4.7003 1.542 1.542 1.562 1.542 1.549 626,478 1.5456 -0.21%
2008-01-04 0 4.700 4.700 4.750 4.700 4.710 200,000 940,640 4.7032 1.545 1.545 1.562 1.545 1.549 608,231 1.5465 -0.21%
2008-01-03 0 4.710 4.710 4.750 4.650 4.710 172,000 808,200 4.6988 1.549 1.549 1.562 1.529 1.549 523,079 1.5451 -0.84%
2008-01-02 0 4.750 4.710 4.720 4.710 4.750 70,000 331,360 4.7337 1.562 1.549 1.552 1.549 1.562 212,881 1.5566 0.21%
2007-12-31 0 4.740 4.730 4.750 4.740 4.740 19,000 89,940 4.7337 1.559 1.555 1.562 1.559 1.559 57,782 1.5565 0.21%
2007-12-28 0 4.730 4.730 4.830 4.730 4.740 106,000 501,580 4.7319 1.555 1.555 1.588 1.555 1.559 322,363 1.5560 -1.05%
2007-12-27 0 4.780 4.740 4.780 4.740 4.780 20,000 94,960 4.7480 1.572 1.559 1.572 1.559 1.572 60,823 1.5612 0.63%
2007-12-24 0 4.750 4.710 4.770 4.700 4.750 65,000 306,400 4.7138 1.562 1.549 1.568 1.545 1.562 197,675 1.5500 -0.42%
2007-12-21 0 4.770 4.710 4.800 - - 200 920 4.6000 1.568 1.549 1.578 - - 608 1.5126 0.00%
2007-12-20 0 4.770 4.700 4.770 4.700 4.800 148,000 699,280 4.7249 1.568 1.545 1.568 1.545 1.578 450,091 1.5536 -0.63%
2007-12-19 0 4.800 4.700 4.800 - - 0 0 - 1.578 1.545 1.578 - - 0 - -0.21%
2007-12-18 0 4.810 4.730 4.840 4.700 4.810 318,000 1,509,200 4.7459 1.582 1.555 1.592 1.545 1.582 967,088 1.5606 1.48%
2007-12-17 0 4.740 4.700 4.800 - - 0 0 - 1.559 1.545 1.578 - - 0 - 0.00%
2007-12-14 0 4.740 4.700 4.800 - - 0 0 - 1.559 1.545 1.578 - - 0 - 0.00%
2007-12-13 0 4.740 4.700 4.800 - - 0 0 - 1.559 1.545 1.578 - - 0 - 0.00%
2007-12-12 0 4.740 4.700 4.790 - - 0 0 - 1.559 1.545 1.575 - - 0 - 0.00%
2007-12-11 0 4.740 4.700 4.800 - - 0 0 - 1.559 1.545 1.578 - - 0 - 0.00%
2007-12-10 0 4.740 4.700 4.800 - - 0 0 - 1.559 1.545 1.578 - - 0 - 0.00%
2007-12-07 0 4.740 4.700 4.800 4.700 4.750 8,000 37,880 4.7350 1.559 1.545 1.578 1.545 1.562 24,329 1.5570 -0.21%
2007-12-06 0 4.750 4.710 4.760 4.700 4.770 46,000 218,140 4.7422 1.562 1.549 1.565 1.545 1.568 139,893 1.5593 0.21%
2007-12-05 0 4.740 4.700 4.740 4.740 4.750 58,000 275,400 4.7483 1.559 1.545 1.559 1.559 1.562 176,387 1.5613 0.64%
2007-12-04 0 4.710 4.700 4.740 4.710 4.760 94,000 444,140 4.7249 1.549 1.545 1.559 1.549 1.565 285,869 1.5537 0.00%
2007-12-03 0 4.710 4.710 4.740 4.650 4.800 172,000 814,100 4.7331 1.549 1.549 1.559 1.529 1.578 523,079 1.5564 -0.84%
2007-11-30 0 4.750 4.750 4.770 4.750 4.920 1,846,000 8,839,620 4.7885 1.562 1.562 1.568 1.562 1.618 5,613,974 1.5746 -4.81%
2007-11-29 0 4.990 4.910 4.990 4.990 4.990 2,000 9,980 4.9900 1.641 1.615 1.641 1.641 1.641 6,082 1.6408 0.81%
2007-11-28 0 4.950 4.910 4.950 - - 0 0 - 1.628 1.615 1.628 - - 0 - 0.00%
2007-11-27 0 4.950 4.910 4.990 - - 0 0 - 1.628 1.615 1.641 - - 0 - 0.00%
2007-11-26 0 4.950 4.950 4.960 4.900 5.000 48,000 238,220 4.9629 1.628 1.628 1.631 1.611 1.644 145,975 1.6319 -0.60%
2007-11-23 0 4.980 4.950 5.000 - - 483 2,347 4.8592 1.638 1.628 1.644 - - 1,469 1.5978 0.00%
2007-11-22 0 4.980 4.980 5.000 4.800 5.010 224,000 1,110,660 4.9583 1.638 1.638 1.644 1.578 1.647 681,219 1.6304 -0.40%
2007-11-21 0 5.000 5.000 5.100 4.950 5.000 44,000 219,500 4.9886 1.644 1.644 1.677 1.628 1.644 133,811 1.6404 0.00%
2007-11-20 0 5.000 4.990 5.000 5.000 5.000 158,000 790,000 5.0000 1.644 1.641 1.644 1.644 1.644 480,503 1.6441 0.00%
2007-11-19 0 5.000 5.000 5.010 4.970 5.000 84,000 419,940 4.9993 1.644 1.644 1.647 1.634 1.644 255,457 1.6439 0.00%
2007-11-16 0 5.000 5.000 5.010 4.980 5.000 248,000 1,239,800 4.9992 1.644 1.644 1.647 1.638 1.644 754,207 1.6438 0.00%
2007-11-15 0 5.000 5.000 5.010 5.000 5.000 30,000 150,000 5.0000 1.644 1.644 1.647 1.644 1.644 91,235 1.6441 0.00%
2007-11-14 0 5.000 5.000 5.010 5.000 5.000 90,000 450,000 5.0000 1.644 1.644 1.647 1.644 1.644 273,704 1.6441 0.00%
2007-11-13 0 5.000 5.000 5.010 5.000 5.010 650,000 3,250,040 5.0001 1.644 1.644 1.647 1.644 1.647 1,976,751 1.6441 -1.38%
2007-11-12 0 5.070 5.000 5.070 - - 0 0 - 1.667 1.644 1.667 - - 0 - -0.20%
2007-11-09 0 5.080 5.010 5.090 5.000 5.080 108,000 541,160 5.0107 1.670 1.647 1.674 1.644 1.670 328,445 1.6476 1.40%
2007-11-08 0 5.010 5.010 5.050 5.000 5.010 98,000 490,100 5.0010 1.647 1.647 1.661 1.644 1.647 298,033 1.6444 0.00%
2007-11-07 0 5.010 5.010 5.050 - - 0 0 - 1.647 1.647 1.661 - - 0 - 0.20%
2007-11-06 0 5.000 4.950 5.000 5.000 5.000 74,000 370,000 5.0000 1.644 1.628 1.644 1.644 1.644 225,046 1.6441 0.00%
2007-11-05 0 5.000 5.000 5.180 5.000 5.000 150,000 750,000 5.0000 1.644 1.644 1.703 1.644 1.644 456,173 1.6441 0.20%
2007-11-02 0 4.990 4.950 4.990 - - 0 0 - 1.641 1.628 1.641 - - 0 - -0.20%
2007-11-01 0 5.000 4.930 5.000 4.900 5.000 168,000 831,000 4.9464 1.644 1.621 1.644 1.611 1.644 510,914 1.6265 0.00%
2007-10-31 0 5.000 4.950 5.000 5.000 5.050 206,000 1,030,300 5.0015 1.644 1.628 1.644 1.644 1.661 626,478 1.6446 0.00%
2007-10-30 0 5.000 5.000 5.040 5.000 5.000 4,000 20,000 5.0000 1.644 1.644 1.657 1.644 1.644 12,165 1.6441 0.00%
2007-10-29 0 5.000 5.000 5.090 4.900 5.000 562,000 2,777,360 4.9419 1.644 1.644 1.674 1.611 1.644 1,709,130 1.6250 0.00%
2007-10-26 0 5.000 4.960 5.000 4.950 5.010 774,000 3,862,640 4.9905 1.644 1.631 1.644 1.628 1.647 2,353,855 1.6410 -0.40%
2007-10-25 0 5.020 5.010 5.070 5.020 5.030 206,000 1,034,160 5.0202 1.651 1.647 1.667 1.651 1.654 626,478 1.6508 -1.57%
2007-10-24 0 5.100 5.020 5.100 5.100 5.100 22,000 112,200 5.1000 1.677 1.651 1.677 1.677 1.677 66,905 1.6770 0.00%
2007-10-23 0 5.100 5.030 5.100 5.100 5.100 274,000 1,397,400 5.1000 1.677 1.654 1.677 1.677 1.677 833,277 1.6770 -0.78%
2007-10-22 0 5.140 5.020 5.150 5.000 5.140 36,000 180,740 5.0206 1.690 1.651 1.693 1.644 1.690 109,482 1.6509 0.39%
2007-10-18 0 5.120 5.020 5.160 5.120 5.180 34,000 175,200 5.1529 1.684 1.651 1.697 1.684 1.703 103,399 1.6944 -0.58%
2007-10-17 0 5.150 5.150 5.180 4.900 5.170 122,000 622,040 5.0987 1.693 1.693 1.703 1.611 1.700 371,021 1.6766 2.39%
2007-10-16 0 5.150 5.110 5.150 5.110 5.250 292,000 1,519,140 5.2025 1.654 1.641 1.654 1.641 1.686 909,203 1.6708 -1.90%
2007-10-15 0 5.250 5.160 5.250 5.150 5.250 90,000 470,500 5.2278 1.686 1.657 1.686 1.654 1.686 280,234 1.6790 0.96%
2007-10-12 0 5.200 5.160 5.200 5.120 5.270 78,000 402,380 5.1587 1.670 1.657 1.670 1.644 1.693 242,869 1.6568 1.76%
2007-10-11 0 5.110 5.110 5.200 5.100 5.100 34,000 173,400 5.1000 1.641 1.641 1.670 1.638 1.638 105,866 1.6379 0.99%
2007-10-10 0 5.060 5.060 5.150 5.050 5.050 20,000 101,000 5.0500 1.625 1.625 1.654 1.622 1.622 62,274 1.6219 1.20%
2007-10-09 0 5.000 5.000 5.400 5.000 5.030 2,736,996 13,686,460 5.0005 1.606 1.606 1.734 1.606 1.615 8,522,207 1.6060 -0.60%
2007-10-08 0 5.030 5.000 5.030 5.000 5.150 928,000 4,716,940 5.0829 1.615 1.606 1.615 1.606 1.654 2,889,521 1.6324 -1.76%
2007-10-05 0 5.120 5.110 5.120 5.120 5.150 5,157,895 26,518,309 5.1413 1.644 1.641 1.644 1.644 1.654 16,060,181 1.6512 0.39%
2007-10-04 0 5.100 5.100 5.150 5.100 5.150 212,000 1,088,860 5.1361 1.638 1.638 1.654 1.638 1.654 660,106 1.6495 -1.16%
2007-10-03 0 5.160 5.100 5.160 5.010 5.180 2,026,000 10,492,960 5.1792 1.657 1.638 1.657 1.609 1.664 6,308,373 1.6633 -0.77%
2007-10-02 0 5.200 5.180 5.200 5.170 5.200 3,307,004 17,162,360 5.1897 1.670 1.664 1.670 1.660 1.670 10,297,046 1.6667 0.39%
2007-09-28 0 5.180 5.180 5.190 5.180 5.300 4,346,000 22,655,960 5.2131 1.664 1.664 1.667 1.664 1.702 13,532,177 1.6742 -2.63%
2007-09-27 0 5.320 5.210 5.320 5.300 5.400 220,000 1,169,120 5.3142 1.709 1.673 1.709 1.702 1.734 685,016 1.7067 -0.93%
2007-09-25 0 5.370 5.280 5.360 5.200 5.640 772,000 4,152,300 5.3786 1.725 1.696 1.721 1.670 1.811 2,403,783 1.7274 -4.11%
2007-09-24 0 5.600 5.600 5.650 5.560 5.600 74,000 413,680 5.5903 1.798 1.798 1.815 1.786 1.798 230,414 1.7954 0.72%
2007-09-21 0 5.560 5.500 5.680 5.560 5.700 46,000 261,360 5.6817 1.786 1.766 1.824 1.786 1.831 143,231 1.8247 -3.47%
2007-09-20 0 5.760 5.700 5.760 - - 0 0 - 1.850 1.831 1.850 - - 0 - 0.00%
2007-09-19 0 5.760 5.560 5.760 5.750 5.770 484,000 2,787,640 5.7596 1.850 1.786 1.850 1.847 1.853 1,507,035 1.8498 0.00%
2007-09-18 0 5.760 5.630 5.760 5.760 5.760 130,000 748,800 5.7600 1.850 1.808 1.850 1.850 1.850 404,782 1.8499 0.00%
2007-09-17 0 5.760 5.620 5.760 5.760 5.780 160,000 908,000 5.6750 1.850 1.805 1.850 1.850 1.856 498,193 1.8226 0.70%
2007-09-14 0 5.720 5.700 5.720 5.720 5.750 746,000 4,274,480 5.7299 1.837 1.831 1.837 1.837 1.847 2,322,826 1.8402 -0.35%
2007-09-13 0 5.740 5.650 5.740 5.700 5.740 192,000 1,094,540 5.7007 1.843 1.815 1.843 1.831 1.843 597,832 1.8308 -0.17%
2007-09-12 0 5.750 5.650 5.770 5.600 5.750 158,000 899,380 5.6923 1.847 1.815 1.853 1.798 1.847 491,966 1.8281 0.88%
2007-09-11 0 5.700 5.600 5.700 5.600 5.790 20,000 113,320 5.6660 1.831 1.798 1.831 1.798 1.860 62,274 1.8197 -0.87%
2007-09-10 0 5.750 5.560 5.750 5.750 5.790 12,000 69,320 5.7767 1.847 1.786 1.847 1.847 1.860 37,365 1.8552 -0.69%
2007-09-07 0 5.790 5.740 5.790 5.690 5.790 192,000 1,089,480 5.6744 1.860 1.843 1.860 1.827 1.860 597,832 1.8224 2.48%
2007-09-06 0 5.650 5.650 5.700 5.650 5.650 16,000 90,400 5.6500 1.815 1.815 1.831 1.815 1.815 49,819 1.8146 0.89%
2007-09-05 0 5.600 5.530 5.630 5.600 5.600 4,000 22,400 5.6000 1.798 1.776 1.808 1.798 1.798 12,455 1.7985 -3.11%
2007-09-04 0 5.780 5.650 5.780 - - 0 0 - 1.856 1.815 1.856 - - 0 - 0.00%
2007-09-03 0 5.780 5.700 5.780 5.780 5.780 6,000 34,680 5.7800 1.856 1.831 1.856 1.856 1.856 18,682 1.8563 0.00%
2007-08-31 0 5.780 5.700 5.780 5.780 5.780 6,000 34,680 5.7800 1.856 1.831 1.856 1.856 1.856 18,682 1.8563 -0.17%
2007-08-30 0 5.790 5.670 5.790 5.700 5.790 112,000 644,980 5.7588 1.860 1.821 1.860 1.831 1.860 348,735 1.8495 1.94%
2007-08-29 0 5.680 5.670 5.750 - - 0 0 - 1.824 1.821 1.847 - - 0 - 0.00%
2007-08-28 0 5.680 5.680 5.780 5.680 5.700 109,000 619,380 5.6824 1.824 1.824 1.856 1.824 1.831 339,394 1.8250 0.35%
2007-08-27 0 5.660 5.660 5.700 5.650 5.780 309,000 1,757,420 5.6874 1.818 1.818 1.831 1.815 1.856 962,136 1.8266 -2.08%
2007-08-24 0 5.780 5.700 5.780 5.780 5.780 10,000 57,800 5.7800 1.856 1.831 1.856 1.856 1.856 31,137 1.8563 0.00%
2007-08-23 0 5.780 5.660 5.780 5.780 5.780 4,000 23,120 5.7800 1.856 1.818 1.856 1.856 1.856 12,455 1.8563 2.30%
2007-08-22 0 5.650 5.570 5.750 5.650 5.650 12,000 67,800 5.6500 1.815 1.789 1.847 1.815 1.815 37,365 1.8146 0.00%
2007-08-21 0 5.650 5.580 5.750 5.550 5.650 276,000 1,552,720 5.6258 1.815 1.792 1.847 1.782 1.815 859,384 1.8068 1.80%
2007-08-20 0 5.550 5.520 5.560 5.520 5.600 137,000 760,680 5.5524 1.782 1.773 1.786 1.773 1.798 426,578 1.7832 0.00%
2007-08-17 0 5.550 5.550 5.650 5.300 5.560 596,000 3,212,360 5.3899 1.782 1.782 1.815 1.702 1.786 1,855,770 1.7310 -1.77%
2007-08-16 0 5.650 5.650 5.750 5.650 5.780 109,333 626,758 5.7326 1.815 1.815 1.847 1.815 1.856 340,431 1.8411 -2.25%
2007-08-15 0 5.780 5.700 5.780 5.700 5.790 684,000 3,960,000 5.7895 1.856 1.831 1.856 1.831 1.860 2,129,777 1.8593 1.94%
2007-08-14 0 5.670 5.670 5.790 5.650 5.650 8,000 45,200 5.6500 1.821 1.821 1.860 1.815 1.815 24,910 1.8146 -0.70%
2007-08-13 0 5.710 5.710 5.760 5.700 5.710 126,000 718,220 5.7002 1.834 1.834 1.850 1.831 1.834 392,327 1.8307 0.71%
2007-08-10 0 5.670 5.670 5.780 5.660 5.700 104,000 592,640 5.6985 1.821 1.821 1.856 1.818 1.831 323,826 1.8301 -2.07%
2007-08-09 0 5.790 5.750 5.790 5.770 5.850 984,000 5,697,860 5.7905 1.860 1.847 1.860 1.853 1.879 3,063,889 1.8597 0.70%
2007-08-08 0 5.750 5.740 5.750 5.740 5.790 231,333 1,336,018 5.7753 1.847 1.843 1.847 1.843 1.860 720,304 1.8548 -0.17%
2007-08-07 0 5.760 5.750 5.790 5.700 5.790 1,256,000 7,261,180 5.7812 1.850 1.847 1.860 1.831 1.860 3,910,818 1.8567 1.05%
2007-08-06 0 5.700 5.700 5.740 5.680 5.740 98,000 558,280 5.6967 1.831 1.831 1.843 1.824 1.843 305,143 1.8296 0.35%
2007-08-03 0 5.680 5.680 5.790 - - 1,328 7,477 5.6303 1.824 1.824 1.860 - - 4,135 1.8082 0.53%
2007-08-02 0 5.650 5.650 5.800 5.650 5.690 26,000 147,700 5.6808 1.815 1.815 1.863 1.815 1.827 80,956 1.8244 -0.70%
2007-08-01 0 5.690 5.670 5.690 5.650 5.790 54,000 307,540 5.6952 1.827 1.821 1.827 1.815 1.860 168,140 1.8291 -1.73%
2007-07-31 0 5.790 5.700 5.790 5.770 5.790 1,034,000 5,986,140 5.7893 1.860 1.831 1.860 1.853 1.860 3,219,574 1.8593 0.35%
2007-07-30 0 5.770 5.750 5.780 5.770 5.790 374,000 2,165,420 5.7899 1.853 1.847 1.856 1.853 1.860 1,164,527 1.8595 1.23%
2007-07-27 0 5.700 5.700 5.780 5.700 5.700 8,000 45,600 5.7000 1.831 1.831 1.856 1.831 1.831 24,910 1.8306 -1.55%
2007-07-26 0 5.790 5.770 5.790 5.750 5.810 2,064,000 11,953,400 5.7914 1.860 1.853 1.860 1.847 1.866 6,426,694 1.8600 0.70%
2007-07-25 0 5.750 5.750 5.790 5.750 5.790 74,000 426,220 5.7597 1.847 1.847 1.860 1.847 1.860 230,414 1.8498 -1.03%
2007-07-24 0 5.810 5.800 5.810 5.690 5.810 44,000 254,800 5.7909 1.866 1.863 1.866 1.827 1.866 137,003 1.8598 1.93%
2007-07-23 0 5.700 5.700 5.800 5.650 5.700 34,000 192,640 5.6659 1.831 1.831 1.863 1.815 1.831 105,866 1.8197 -0.35%
2007-07-20 0 5.720 5.720 5.750 5.700 5.740 78,000 445,280 5.7087 1.837 1.837 1.847 1.831 1.843 242,869 1.8334 0.18%
2007-07-19 0 5.710 5.700 5.750 5.700 5.710 62,000 353,420 5.7003 1.834 1.831 1.847 1.831 1.834 193,050 1.8307 0.18%
2007-07-18 0 5.700 5.700 5.800 5.700 5.790 70,000 399,180 5.7026 1.831 1.831 1.863 1.831 1.860 217,960 1.8314 0.00%
2007-07-17 0 5.700 5.700 5.710 5.620 5.760 1,056,000 6,021,320 5.7020 1.831 1.831 1.834 1.805 1.850 3,288,076 1.8313 0.00%
2007-07-16 0 5.700 5.620 5.700 5.700 5.700 8,000 45,600 5.7000 1.831 1.805 1.831 1.831 1.831 24,910 1.8306 -0.87%
2007-07-13 0 5.750 5.700 5.750 - - 6,000 34,740 5.7900 1.847 1.831 1.847 - - 18,682 1.8595 -0.69%
2007-07-12 0 5.790 5.630 5.800 5.570 5.800 226,000 1,284,980 5.6858 1.860 1.808 1.863 1.789 1.863 703,698 1.8260 1.76%
2007-07-11 0 5.690 5.610 5.700 5.560 5.690 424,000 2,361,540 5.5697 1.827 1.802 1.831 1.786 1.827 1,320,212 1.7888 2.34%
2007-07-10 0 5.560 5.550 5.560 5.550 5.600 340,000 1,892,980 5.5676 1.786 1.782 1.786 1.782 1.798 1,058,661 1.7881 -1.59%
2007-07-09 0 5.650 5.600 5.650 5.610 5.680 110,000 621,960 5.6542 1.815 1.798 1.815 1.802 1.824 342,508 1.8159 -0.53%
2007-07-06 0 5.680 5.650 5.680 5.600 5.720 436,000 2,474,680 5.6759 1.824 1.815 1.824 1.798 1.837 1,357,577 1.8229 -1.73%
2007-07-05 0 5.780 5.710 5.780 5.800 5.850 68,000 395,420 5.8150 1.856 1.834 1.856 1.863 1.879 211,732 1.8675 -0.52%
2007-07-04 0 5.810 5.800 5.810 5.780 5.820 2,904,000 16,840,420 5.7990 1.866 1.863 1.866 1.856 1.869 9,042,209 1.8624 -1.02%
2007-07-03 0 5.870 5.740 5.870 5.670 5.890 100,000 574,920 5.7492 1.885 1.843 1.885 1.821 1.892 311,371 1.8464 3.53%
2007-06-29 0 5.670 5.670 5.740 5.600 5.670 58,000 327,540 5.6472 1.821 1.821 1.843 1.798 1.821 180,595 1.8137 1.61%
2007-06-28 0 5.580 5.580 5.650 5.550 5.610 266,000 1,481,720 5.5704 1.792 1.792 1.815 1.782 1.802 828,246 1.7890 0.36%
2007-06-27 0 5.560 5.550 5.560 5.550 5.790 1,766,000 10,045,020 5.6880 1.786 1.782 1.786 1.782 1.860 5,498,809 1.8268 -3.97%
2007-06-26 0 5.790 5.790 5.800 5.790 5.800 228,000 1,322,320 5.7996 1.860 1.860 1.863 1.860 1.863 709,926 1.8626 -0.52%
2007-06-25 0 5.820 5.820 5.830 5.820 5.820 46,000 267,720 5.8200 1.869 1.869 1.872 1.869 1.869 143,231 1.8692 0.34%
2007-06-22 0 5.800 5.560 5.790 5.790 5.940 2,592,000 15,275,700 5.8934 1.863 1.786 1.860 1.860 1.908 8,070,732 1.8927 -2.03%
2007-06-21 0 5.920 5.840 5.920 5.890 5.930 74,000 437,700 5.9149 1.901 1.876 1.901 1.892 1.904 230,414 1.8996 0.51%
2007-06-20 0 5.890 5.850 5.890 5.830 5.950 214,000 1,262,100 5.8977 1.892 1.879 1.892 1.872 1.911 666,334 1.8941 1.03%
2007-06-18 0 5.830 5.810 5.870 5.830 5.850 30,000 175,100 5.8367 1.872 1.866 1.885 1.872 1.879 93,411 1.8745 0.34%
2007-06-15 0 5.810 5.810 5.850 5.810 5.850 320,000 1,863,380 5.8231 1.866 1.866 1.879 1.866 1.879 996,387 1.8701 -0.17%
2007-06-14 0 5.820 5.820 5.850 5.810 5.900 78,000 455,760 5.8431 1.869 1.869 1.879 1.866 1.895 242,869 1.8766 -0.85%
2007-06-13 0 5.870 5.820 5.870 - - 0 0 - 1.885 1.869 1.885 - - 0 - -0.34%
2007-06-12 0 5.890 5.810 5.910 - - 0 0 - 1.892 1.866 1.898 - - 0 - 0.00%
2007-06-11 0 5.890 5.850 5.930 5.880 5.940 88,000 519,360 5.9018 1.892 1.879 1.904 1.888 1.908 274,006 1.8954 0.68%
2007-06-08 0 5.850 5.840 5.850 5.850 5.850 10,000 58,500 5.8500 1.879 1.876 1.879 1.879 1.879 31,137 1.8788 0.00%
2007-06-07 0 5.850 5.800 5.850 5.810 5.920 34,000 198,420 5.8359 1.879 1.863 1.879 1.866 1.901 105,866 1.8743 -1.35%
2007-06-06 0 5.930 5.810 5.930 5.810 5.810 6,000 34,860 5.8100 1.904 1.866 1.904 1.866 1.866 18,682 1.8659 -1.00%
2007-06-05 0 5.990 5.810 5.990 5.810 6.000 46,000 269,600 5.8609 1.924 1.866 1.924 1.866 1.927 143,231 1.8823 3.10%
2007-06-04 0 5.810 5.810 5.840 5.800 5.850 74,105 431,319 5.8204 1.866 1.866 1.876 1.863 1.879 230,741 1.8693 -0.68%
2007-06-01 0 5.850 5.810 5.850 - - 0 0 - 1.879 1.866 1.879 - - 0 - 0.00%
2007-05-31 0 5.850 5.810 5.870 5.850 5.850 2,000 11,700 5.8500 1.879 1.866 1.885 1.879 1.879 6,227 1.8788 0.69%
2007-05-30 0 5.810 5.800 5.850 5.810 5.810 46,933 272,531 5.8068 1.866 1.863 1.879 1.866 1.866 146,136 1.8649 0.00%
2007-05-29 0 5.810 5.810 5.850 5.810 5.810 2,000 11,620 5.8100 1.866 1.866 1.879 1.866 1.866 6,227 1.8659 -0.17%
2007-05-28 0 5.820 5.810 5.900 - - 0 0 - 1.869 1.866 1.895 - - 0 - 0.00%
2007-05-25 0 5.820 5.810 5.930 5.800 6.000 20,000 117,120 5.8560 1.869 1.866 1.904 1.863 1.927 62,274 1.8807 0.34%
2007-05-23 0 5.800 5.790 5.890 5.790 5.790 42,000 243,180 5.7900 1.863 1.860 1.892 1.860 1.860 130,776 1.8595 0.00%
2007-05-22 0 5.800 5.800 6.000 5.790 5.800 622,000 3,605,780 5.7971 1.863 1.863 1.927 1.860 1.863 1,936,727 1.8618 0.00%
2007-05-21 0 5.800 5.800 5.820 5.800 5.930 274,000 1,590,200 5.8036 1.863 1.863 1.869 1.863 1.904 853,156 1.8639 0.00%
2007-05-18 0 5.800 5.800 5.820 5.800 5.800 174,000 1,009,200 5.8000 1.863 1.863 1.869 1.863 1.863 541,785 1.8627 0.00%
2007-05-17 0 5.800 5.800 5.820 5.790 5.890 312,000 1,809,980 5.8012 1.863 1.863 1.869 1.860 1.892 971,477 1.8631 1.75%
2007-05-16 0 5.850 5.830 6.000 5.820 5.850 270,000 1,578,960 5.8480 1.831 1.824 1.878 1.821 1.831 862,825 1.8300 0.00%
2007-05-15 0 5.850 5.820 5.850 5.820 5.850 260,000 1,513,500 5.8212 1.831 1.821 1.831 1.821 1.831 830,869 1.8216 0.17%
2007-05-14 0 5.840 5.840 6.000 5.840 5.840 2,000 11,680 5.8400 1.827 1.827 1.878 1.827 1.827 6,391 1.8275 0.34%
2007-05-11 0 5.820 5.820 6.000 5.770 5.860 20,000 116,160 5.8080 1.821 1.821 1.878 1.806 1.834 63,913 1.8175 -2.02%
2007-05-10 0 5.940 5.860 - 5.750 5.950 14,000 82,620 5.9014 1.859 1.834 - 1.799 1.862 44,739 1.8467 -0.17%
2007-05-09 0 5.950 5.850 5.950 5.950 5.950 2,000 11,900 5.9500 1.862 1.831 1.862 1.862 1.862 6,391 1.8619 2.06%
2007-05-08 0 5.830 5.830 5.920 5.700 5.880 20,000 116,380 5.8190 1.824 1.824 1.853 1.784 1.840 63,913 1.8209 -0.85%
2007-05-07 0 5.880 5.850 6.000 5.880 5.900 78,000 459,080 5.8856 1.840 1.831 1.878 1.840 1.846 249,261 1.8418 -0.17%
2007-05-04 0 5.890 5.880 6.080 5.880 6.100 10,000 59,740 5.9740 1.843 1.840 1.903 1.840 1.909 31,956 1.8694 -3.13%
2007-05-03 0 6.080 6.060 6.250 5.900 6.300 106,000 648,580 6.1187 1.903 1.896 1.956 1.846 1.971 338,739 1.9147 1.33%
2007-05-02 0 6.000 6.000 6.040 6.000 6.050 16,000 96,300 6.0188 1.878 1.878 1.890 1.878 1.893 51,130 1.8834 -0.83%
2007-04-30 0 6.050 6.000 6.050 5.860 6.190 90,000 539,000 5.9889 1.893 1.878 1.893 1.834 1.937 287,608 1.8741 0.83%
2007-04-27 0 6.000 5.860 6.000 - - 0 0 - 1.878 1.834 1.878 - - 0 - -0.83%
2007-04-26 0 6.050 5.960 6.050 5.950 6.050 244,479 1,466,262 5.9975 1.893 1.865 1.893 1.862 1.893 781,269 1.8768 0.83%
2007-04-25 0 6.000 6.000 6.070 5.900 6.090 282,000 1,694,080 6.0074 1.878 1.878 1.899 1.846 1.906 901,173 1.8799 2.39%
2007-04-24 0 5.860 5.820 5.860 5.860 5.900 216,000 1,266,240 5.8622 1.834 1.821 1.834 1.834 1.846 690,260 1.8344 -0.85%
2007-04-23 0 5.910 5.870 6.000 5.850 6.000 154,000 915,240 5.9431 1.849 1.837 1.878 1.831 1.878 492,130 1.8598 -3.27%
2007-04-20 0 6.110 6.100 6.110 6.050 6.110 318,000 1,937,220 6.0919 1.912 1.909 1.912 1.893 1.912 1,016,216 1.9063 -1.45%
2007-04-19 0 6.200 6.150 6.300 6.200 6.260 406,000 2,518,640 6.2035 1.940 1.924 1.971 1.940 1.959 1,297,433 1.9412 -2.52%
2007-04-18 0 6.360 6.340 6.500 6.300 6.360 300,673 1,911,526 6.3575 1.990 1.984 2.034 1.971 1.990 960,845 1.9894 -2.00%
2007-04-17 0 6.490 6.360 6.490 6.400 6.550 218,000 1,410,600 6.4706 2.031 1.990 2.031 2.003 2.050 696,651 2.0248 0.62%
2007-04-16 0 6.450 6.450 6.530 6.200 6.500 180,000 1,151,520 6.3973 2.018 2.018 2.043 1.940 2.034 575,217 2.0019 4.03%
2007-04-13 0 6.200 6.160 6.230 6.160 6.230 66,000 409,540 6.2052 1.940 1.928 1.950 1.928 1.950 210,913 1.9418 -0.48%
2007-04-12 0 6.230 6.160 6.230 6.160 6.230 92,000 572,040 6.2178 1.950 1.928 1.950 1.928 1.950 294,000 1.9457 1.14%
2007-04-11 0 6.160 6.160 6.250 6.160 6.160 20,000 123,200 6.1600 1.928 1.928 1.956 1.928 1.928 63,913 1.9276 0.00%
2007-04-10 0 6.160 6.160 6.200 6.160 6.160 46,000 282,900 6.1500 1.928 1.928 1.940 1.928 1.928 147,000 1.9245 -0.65%
2007-04-04 0 6.200 6.110 6.240 6.030 6.200 58,000 357,700 6.1672 1.940 1.912 1.953 1.887 1.940 185,348 1.9299 2.82%
2007-04-03 0 6.030 6.030 - 6.000 6.020 30,000 180,380 6.0127 1.887 1.887 - 1.878 1.884 95,869 1.8815 -0.33%
2007-04-02 0 6.050 6.010 6.100 6.050 6.050 2,000 12,100 6.0500 1.893 1.881 1.909 1.893 1.893 6,391 1.8932 -0.98%
2007-03-30 0 6.110 6.110 6.200 6.100 6.100 6,000 36,300 6.0500 1.912 1.912 1.940 1.909 1.909 19,174 1.8932 -1.45%
2007-03-29 0 6.200 5.950 6.200 5.900 6.250 121,168 725,696 5.9892 1.940 1.862 1.940 1.846 1.956 387,210 1.8742 3.68%
2007-03-28 0 5.980 5.810 5.990 5.810 6.000 72,832 430,809 5.9151 1.871 1.818 1.874 1.818 1.878 232,745 1.8510 -0.66%
2007-03-27 0 6.020 6.000 6.200 - - 0 0 - 1.884 1.878 1.940 - - 0 - 0.00%
2007-03-26 0 6.020 6.000 6.100 - - 0 0 - 1.884 1.878 1.909 - - 0 - 0.00%
2007-03-23 0 6.020 6.020 6.250 6.000 6.000 6,000 36,000 6.0000 1.884 1.884 1.956 1.878 1.878 19,174 1.8776 0.17%
2007-03-22 0 6.010 6.010 - 6.000 6.010 81,000 486,160 6.0020 1.881 1.881 - 1.878 1.881 258,847 1.8782 -0.17%
2007-03-21 0 6.020 6.020 6.100 6.020 6.020 2,000 12,040 6.0200 1.884 1.884 1.909 1.884 1.884 6,391 1.8838 -0.99%
2007-03-20 0 6.080 6.020 6.200 - - 0 0 - 1.903 1.884 1.940 - - 0 - 0.00%
2007-03-19 0 6.080 6.000 6.080 6.000 6.080 86,000 516,160 6.0019 1.903 1.878 1.903 1.878 1.903 274,826 1.8781 1.33%
2007-03-16 0 6.000 6.000 6.280 6.000 6.000 114,000 684,000 6.0000 1.878 1.878 1.965 1.878 1.878 364,304 1.8776 -0.33%
2007-03-15 0 6.020 6.020 6.200 6.010 6.050 144,000 867,160 6.0219 1.884 1.884 1.940 1.881 1.893 460,173 1.8844 0.33%
2007-03-14 0 6.000 6.000 - 6.000 6.000 12,000 72,000 6.0000 1.878 1.878 - 1.878 1.878 38,348 1.8776 -0.33%
2007-03-13 0 6.020 6.020 6.200 6.020 6.020 6,000 36,120 6.0200 1.884 1.884 1.940 1.884 1.884 19,174 1.8838 0.00%
2007-03-12 0 6.020 6.020 6.200 - - 0 0 - 1.884 1.884 1.940 - - 0 - 0.33%
2007-03-09 0 6.000 6.000 6.200 6.000 6.100 20,697 125,482 6.0628 1.878 1.878 1.940 1.878 1.909 66,140 1.8972 0.00%
2007-03-08 0 6.000 6.000 6.200 5.960 6.000 246,000 1,474,280 5.9930 1.878 1.878 1.940 1.865 1.878 786,129 1.8754 1.69%
2007-03-07 0 5.900 5.900 - - - 0 0 - 1.846 1.846 - - - 0 - 0.34%
2007-03-06 0 5.880 5.870 - 5.800 5.890 152,000 890,120 5.8561 1.840 1.837 - 1.815 1.843 485,739 1.8325 1.20%
2007-03-05 0 5.810 5.810 5.900 5.810 6.400 216,000 1,291,460 5.9790 1.818 1.818 1.846 1.818 2.003 690,260 1.8710 -9.22%
2007-03-02 0 6.400 - 6.400 6.310 6.400 346,000 2,212,340 6.3940 2.003 - 2.003 1.975 2.003 1,105,694 2.0009 1.27%
2007-03-01 0 6.320 6.320 6.350 6.300 6.380 200,000 1,263,540 6.3177 1.978 1.978 1.987 1.971 1.996 639,130 1.9770 0.00%
2007-02-28 0 6.320 6.300 6.500 6.020 6.360 260,000 1,617,520 6.2212 1.978 1.971 2.034 1.884 1.990 830,869 1.9468 0.00%
2007-02-27 0 6.320 6.300 6.330 6.290 6.350 162,000 1,024,300 6.3228 1.978 1.971 1.981 1.968 1.987 517,695 1.9786 -0.32%
2007-02-26 0 6.340 6.300 6.350 6.280 6.350 430,000 2,717,920 6.3207 1.984 1.971 1.987 1.965 1.987 1,374,129 1.9779 0.32%
2007-02-23 0 6.320 6.280 6.350 6.190 6.350 300,000 1,862,374 6.2079 1.978 1.965 1.987 1.937 1.987 958,694 1.9426 2.10%
2007-02-22 0 6.190 6.060 6.200 6.000 6.190 240,000 1,452,780 6.0533 1.937 1.896 1.940 1.878 1.937 766,956 1.8942 2.15%
2007-02-21 0 6.060 6.050 6.070 6.040 6.060 90,000 542,780 6.0309 1.896 1.893 1.899 1.890 1.896 287,608 1.8872 0.83%
2007-02-16 0 6.010 5.970 6.050 5.970 6.020 90,000 538,040 5.9782 1.881 1.868 1.893 1.868 1.884 287,608 1.8707 -0.66%
2007-02-15 0 6.050 6.020 6.050 6.020 6.050 100,000 602,540 6.0254 1.893 1.884 1.893 1.884 1.893 319,565 1.8855 0.00%
2007-02-14 0 6.050 6.020 6.050 6.030 6.050 108,000 651,280 6.0304 1.893 1.884 1.893 1.887 1.893 345,130 1.8871 0.33%
2007-02-13 0 6.030 6.020 6.030 6.000 6.050 200,000 1,205,100 6.0255 1.887 1.884 1.887 1.878 1.893 639,130 1.8855 -0.33%
2007-02-12 0 6.050 6.050 6.060 6.000 6.050 146,000 881,100 6.0349 1.893 1.893 1.896 1.878 1.893 466,565 1.8885 -1.79%
2007-02-09 0 6.160 6.100 6.160 6.060 6.300 284,000 1,761,840 6.2037 1.928 1.909 1.928 1.896 1.971 907,564 1.9413 1.65%
2007-02-08 0 6.060 6.040 6.070 5.800 6.300 754,000 4,576,800 6.0700 1.896 1.890 1.899 1.815 1.971 2,409,519 1.8995 2.71%
2007-02-07 0 5.900 5.780 5.800 5.750 5.900 210,000 1,214,900 5.7852 1.846 1.809 1.815 1.799 1.846 671,086 1.8103 1.72%
2007-02-06 0 5.800 5.790 5.800 5.790 5.800 162,000 939,440 5.7990 1.815 1.812 1.815 1.812 1.815 517,695 1.8147 0.35%
2007-02-05 0 5.780 5.760 5.800 5.780 5.850 242,000 1,401,780 5.7925 1.809 1.802 1.815 1.809 1.831 773,347 1.8126 0.35%
2007-02-02 0 5.760 5.750 5.760 5.600 5.800 1,052,000 6,058,800 5.7593 1.802 1.799 1.802 1.752 1.815 3,361,822 1.8022 3.60%
2007-02-01 0 5.560 5.500 5.560 5.500 5.560 56,000 310,980 5.5532 1.740 1.721 1.740 1.721 1.740 178,956 1.7377 2.96%
2007-01-31 0 5.400 5.250 5.540 5.400 5.400 18,000 97,200 5.4000 1.690 1.643 1.734 1.690 1.690 57,522 1.6898 0.00%
2007-01-30 0 5.400 5.410 5.490 5.390 5.390 54,000 291,060 5.3900 1.690 1.693 1.718 1.687 1.687 172,565 1.6867 0.56%
2007-01-29 0 5.370 5.250 5.370 5.220 5.440 24,000 128,400 5.3500 1.680 1.643 1.680 1.633 1.702 76,696 1.6742 1.70%
2007-01-26 0 5.280 5.280 5.400 5.280 5.280 18,000 95,040 5.2800 1.652 1.652 1.690 1.652 1.652 57,522 1.6522 -1.68%
2007-01-25 0 5.370 5.200 5.370 5.340 5.380 1,284,000 6,754,005 5.2601 1.680 1.627 1.680 1.671 1.684 4,103,212 1.6460 0.75%
2007-01-24 0 5.330 5.300 5.330 5.200 5.400 644,000 3,370,536 5.2338 1.668 1.659 1.668 1.627 1.690 2,057,997 1.6378 1.91%
2007-01-23 0 5.230 5.220 5.250 5.220 5.250 22,000 115,260 5.2391 1.637 1.633 1.643 1.633 1.643 70,304 1.6394 -1.32%
2007-01-22 0 5.300 5.250 5.800 - - 0 0 - 1.659 1.643 1.815 - - 0 - 0.00%
2007-01-19 0 5.300 5.230 5.950 5.300 5.300 30,000 159,000 5.3000 1.659 1.637 1.862 1.659 1.659 95,869 1.6585 0.00%
2007-01-18 0 5.300 5.230 5.500 - - 534,000 2,830,200 5.3000 1.659 1.637 1.721 - - 1,706,476 1.6585 0.00%
2007-01-17 0 5.300 5.300 5.500 5.300 5.300 834,000 4,412,200 5.2904 1.659 1.659 1.721 1.659 1.659 2,665,171 1.6555 0.00%
2007-01-16 0 5.300 5.250 5.370 - - 0 0 - 1.659 1.643 1.680 - - 0 - 0.00%
2007-01-15 0 5.300 5.290 5.340 5.280 5.300 20,000 105,800 5.2900 1.659 1.655 1.671 1.652 1.659 63,913 1.6554 0.38%
2007-01-12 0 5.280 5.240 5.300 5.220 5.300 54,000 284,180 5.2626 1.652 1.640 1.659 1.633 1.659 172,565 1.6468 1.15%
2007-01-11 0 5.220 5.210 5.260 5.220 5.220 82,000 428,040 5.2200 1.633 1.630 1.646 1.633 1.633 262,043 1.6335 -0.76%
2007-01-10 0 5.260 5.220 5.490 - - 0 0 - 1.646 1.633 1.718 - - 0 - 0.00%
2007-01-09 0 5.260 5.250 5.500 5.250 5.260 14,000 73,580 5.2557 1.646 1.643 1.721 1.643 1.646 44,739 1.6446 0.00%
2007-01-08 0 5.260 5.220 5.260 5.210 5.260 62,000 323,480 5.2174 1.646 1.633 1.646 1.630 1.646 198,130 1.6327 0.00%
2007-01-05 0 5.260 5.210 5.260 5.260 5.280 70,000 368,400 5.2629 1.646 1.630 1.646 1.646 1.652 223,695 1.6469 0.00%
2007-01-04 0 5.260 5.260 5.300 5.250 5.300 32,000 169,060 5.2831 1.646 1.646 1.659 1.643 1.659 102,261 1.6532 -0.19%
2007-01-03 0 5.270 5.270 5.600 5.250 5.250 4,000 21,000 5.2500 1.649 1.649 1.752 1.643 1.643 12,783 1.6429 0.38%
2007-01-02 0 5.250 5.220 5.600 - - 0 0 - 1.643 1.633 1.752 - - 0 - 0.00%
2006-12-29 0 5.250 5.250 5.400 5.170 5.280 80,000 417,400 5.2175 1.643 1.643 1.690 1.618 1.652 255,652 1.6327 -3.67%
2006-12-28 0 5.450 5.170 5.450 5.280 5.450 30,000 160,100 5.3367 1.705 1.618 1.705 1.652 1.705 95,869 1.6700 -3.54%
2006-12-27 0 5.650 4.820 5.650 - - 0 0 - 1.768 1.508 1.768 - - 0 - 0.00%
2006-12-22 0 5.650 5.080 5.650 - - 0 0 - 1.768 1.590 1.768 - - 0 - 0.00%
2006-12-21 0 5.650 5.510 5.650 5.600 5.650 80,000 451,900 5.6488 1.768 1.724 1.768 1.752 1.768 255,652 1.7676 0.00%
2006-12-20 0 5.650 5.500 5.700 5.650 5.700 46,000 261,200 5.6783 1.768 1.721 1.784 1.768 1.784 147,000 1.7769 -0.88%
2006-12-19 0 5.700 5.700 5.760 5.700 5.760 460,000 2,651,940 5.7651 1.784 1.784 1.802 1.784 1.802 1,469,998 1.8040 -1.38%
2006-12-18 0 5.780 5.760 5.780 5.760 5.780 134,000 771,880 5.7603 1.809 1.802 1.809 1.802 1.809 428,217 1.8025 0.35%
2006-12-15 0 5.760 5.760 5.770 5.740 5.760 66,000 379,760 5.7539 1.802 1.802 1.806 1.796 1.802 210,913 1.8006 -0.86%
2006-12-14 0 5.810 5.760 5.810 5.760 5.810 42,000 243,020 5.7862 1.818 1.802 1.818 1.802 1.818 134,217 1.8106 0.87%
2006-12-13 0 5.760 5.700 5.840 5.760 5.760 8,000 46,080 5.7600 1.802 1.784 1.827 1.802 1.802 25,565 1.8025 -3.19%
2006-12-12 0 5.950 5.860 5.950 5.750 5.950 76,000 444,560 5.8495 1.862 1.834 1.862 1.799 1.862 242,869 1.8304 3.30%
2006-12-11 0 5.760 5.610 5.860 5.760 5.760 24,000 138,240 5.7600 1.802 1.756 1.834 1.802 1.802 76,696 1.8025 0.00%
2006-12-08 0 5.760 5.760 5.850 5.600 5.850 56,000 318,480 5.6871 1.802 1.802 1.831 1.752 1.831 178,956 1.7797 1.05%
2006-12-07 0 5.700 5.700 5.760 5.630 5.630 12,000 67,540 5.6283 1.784 1.784 1.802 1.762 1.762 38,348 1.7612 1.60%
2006-12-06 0 5.610 5.610 5.760 5.600 5.600 30,000 168,000 5.6000 1.756 1.756 1.802 1.752 1.752 95,869 1.7524 -0.71%
2006-12-05 0 5.650 5.650 5.860 5.620 5.760 16,000 91,600 5.7250 1.768 1.768 1.834 1.759 1.802 51,130 1.7915 0.89%
2006-12-04 0 5.600 5.500 5.600 5.600 5.600 42,000 235,200 5.6000 1.752 1.721 1.752 1.752 1.752 134,217 1.7524 0.00%
2006-12-01 0 5.600 5.500 5.600 5.600 5.600 20,000 112,000 5.6000 1.752 1.721 1.752 1.752 1.752 63,913 1.7524 1.82%
2006-11-30 0 5.500 5.500 5.600 5.000 5.500 42,000 230,000 5.4762 1.721 1.721 1.752 1.565 1.721 134,217 1.7136 -3.51%
2006-11-29 0 5.700 5.110 5.700 - - 0 0 - 1.784 1.599 1.784 - - 0 - -0.87%
2006-11-28 0 5.750 5.280 5.750 5.700 5.850 68,000 390,760 5.7465 1.799 1.652 1.799 1.784 1.831 217,304 1.7982 -0.17%
2006-11-27 0 5.760 5.110 5.760 - - 0 0 - 1.802 1.599 1.802 - - 0 - 0.00%
2006-11-24 0 5.760 5.550 5.760 5.760 5.760 22,000 121,980 5.5445 1.802 1.737 1.802 1.802 1.802 70,304 1.7350 0.88%
2006-11-23 0 5.710 5.700 5.710 5.600 5.760 590,000 3,105,440 5.2635 1.787 1.784 1.787 1.752 1.802 1,885,432 1.6471 1.96%
2006-11-22 0 5.600 5.500 - 5.060 5.600 810,000 4,251,020 5.2482 1.752 1.721 - 1.583 1.752 2,588,475 1.6423 9.80%
2006-11-21 0 5.100 5.080 5.100 5.080 5.120 94,000 479,300 5.0989 1.596 1.590 1.596 1.590 1.602 300,391 1.5956 0.79%
2006-11-20 0 5.060 5.060 5.100 5.050 5.100 40,000 203,020 5.0755 1.583 1.583 1.596 1.580 1.596 127,826 1.5883 0.00%
2006-11-17 0 5.060 5.060 5.190 5.060 5.060 10,000 50,600 5.0600 1.583 1.583 1.624 1.583 1.583 31,956 1.5834 0.00%
2006-11-16 0 5.060 5.060 5.080 5.050 5.090 213,000 1,077,620 5.0592 1.583 1.583 1.590 1.580 1.593 680,673 1.5832 0.00%
2006-11-15 0 5.060 5.050 5.130 5.040 5.140 86,000 438,140 5.0947 1.583 1.580 1.605 1.577 1.608 274,826 1.5942 -1.56%
2006-11-14 0 5.140 5.140 5.200 5.100 5.120 152,000 776,920 5.1113 1.608 1.608 1.627 1.596 1.602 485,739 1.5995 -0.77%
2006-11-13 0 5.180 5.170 5.200 5.180 5.200 1,404,000 7,299,680 5.1992 1.621 1.618 1.627 1.621 1.627 4,486,690 1.6270 -0.38%
2006-11-10 0 5.200 5.200 5.300 5.200 5.200 70,000 364,000 5.2000 1.627 1.627 1.659 1.627 1.627 223,695 1.6272 -0.19%
2006-11-09 0 5.210 5.210 5.300 5.210 5.210 150,000 786,700 5.2447 1.630 1.630 1.659 1.630 1.630 479,347 1.6412 -0.76%
2006-11-08 0 5.250 5.200 5.350 5.250 5.330 346,000 1,831,980 5.2947 1.643 1.627 1.674 1.643 1.668 1,105,694 1.6569 -1.50%
2006-11-07 0 5.330 5.300 5.330 5.260 5.330 104,000 553,520 5.3223 1.668 1.659 1.668 1.646 1.668 332,347 1.6655 0.00%
2006-11-06 0 5.330 5.300 5.360 5.300 5.360 34,000 180,500 5.3088 1.668 1.659 1.677 1.659 1.677 108,652 1.6613 0.57%
2006-11-03 0 5.300 5.300 5.340 5.300 5.320 14,000 74,320 5.3086 1.659 1.659 1.671 1.659 1.665 44,739 1.6612 -0.75%
2006-11-02 0 5.340 5.320 5.380 5.300 5.340 70,000 372,360 5.3194 1.671 1.665 1.684 1.659 1.671 223,695 1.6646 0.38%
2006-11-01 0 5.320 5.320 5.350 5.280 5.350 38,000 201,720 5.3084 1.665 1.665 1.674 1.652 1.674 121,435 1.6611 0.57%
2006-10-31 0 5.290 5.270 5.290 5.270 5.290 40,000 211,000 5.2750 1.655 1.649 1.655 1.649 1.655 127,826 1.6507 0.00%
2006-10-27 0 5.290 5.280 - 5.250 5.400 328,000 1,738,860 5.3014 1.655 1.652 - 1.643 1.690 1,048,173 1.6589 -4.68%
2006-10-26 0 5.550 5.390 5.550 - - 0 0 - 1.737 1.687 1.737 - - 0 - 0.00%
2006-10-25 0 5.550 5.460 5.590 - - 0 0 - 1.737 1.709 1.749 - - 0 - 0.00%
2006-10-24 0 5.550 5.350 5.600 5.550 5.700 2,135,000 12,012,164 5.6263 1.737 1.674 1.752 1.737 1.784 6,822,709 1.7606 -1.42%
2006-10-23 0 5.630 5.630 5.650 5.490 5.750 470,000 2,605,368 5.5433 1.762 1.762 1.768 1.718 1.799 1,501,955 1.7347 3.30%
2006-10-20 0 5.450 5.390 5.500 5.250 5.500 194,000 1,042,480 5.3736 1.705 1.687 1.721 1.643 1.721 619,956 1.6815 3.02%
2006-10-19 0 5.290 5.230 5.320 5.020 5.620 864,000 4,503,380 5.2122 1.655 1.637 1.665 1.571 1.759 2,761,040 1.6310 -5.70%
2006-10-18 0 5.610 5.410 5.800 - - 6,000 33,000 5.5000 1.756 1.693 1.815 - - 19,174 1.7211 0.00%
2006-10-17 0 5.610 5.600 5.650 5.610 5.610 2,000 11,220 5.6100 1.756 1.752 1.768 1.756 1.756 6,391 1.7555 -3.94%
2006-10-16 0 5.840 5.800 5.900 5.840 5.840 18,000 105,120 5.8400 1.827 1.815 1.846 1.827 1.827 57,522 1.8275 -0.85%
2006-10-13 0 5.890 5.870 5.890 5.890 6.050 92,000 543,860 5.9115 1.843 1.837 1.843 1.843 1.893 294,000 1.8499 -1.51%
2006-10-12 0 5.980 5.920 5.980 5.900 5.980 1,050,000 6,274,360 5.9756 1.871 1.853 1.871 1.846 1.871 3,355,430 1.8699 1.53%
2006-10-11 0 6.000 6.100 6.200 6.000 6.100 202,000 1,231,800 6.0980 1.843 1.874 1.905 1.843 1.874 657,576 1.8732 -1.64%
2006-10-10 0 6.100 6.100 6.200 6.050 6.200 66,000 404,500 6.1288 1.874 1.874 1.905 1.858 1.905 214,852 1.8827 1.67%
2006-10-09 0 6.000 6.000 6.100 6.000 6.220 88,000 539,240 6.1277 1.843 1.843 1.874 1.843 1.911 286,469 1.8824 -5.51%
2006-10-06 0 6.350 6.350 6.420 6.350 6.350 114,000 723,900 6.3500 1.951 1.951 1.972 1.951 1.951 371,108 1.9506 0.00%
2006-10-05 0 6.350 6.330 6.400 6.350 6.600 340,000 2,203,420 6.4806 1.951 1.945 1.966 1.951 2.027 1,106,812 1.9908 -0.31%
2006-10-04 0 6.370 6.300 6.370 6.000 6.420 390,000 2,457,420 6.3011 1.957 1.935 1.957 1.843 1.972 1,269,578 1.9356 6.17%
2006-10-03 0 6.000 5.910 6.010 6.000 6.050 152,000 912,500 6.0033 1.843 1.815 1.846 1.843 1.858 494,810 1.8441 1.69%
2006-09-29 0 5.900 - 5.900 - - 0 0 - 1.812 - 1.812 - - 0 - 0.00%
2006-09-28 0 5.900 5.750 5.900 5.700 5.900 78,000 449,680 5.7651 1.812 1.766 1.812 1.751 1.812 253,916 1.7710 3.51%
2006-09-27 0 5.700 5.660 5.740 5.530 5.700 94,000 526,340 5.5994 1.751 1.739 1.763 1.699 1.751 306,001 1.7201 3.64%
2006-09-26 0 5.500 5.490 5.500 5.480 5.500 218,000 1,198,840 5.4993 1.690 1.686 1.690 1.683 1.690 709,662 1.6893 0.00%
2006-09-25 0 5.500 5.500 5.520 5.500 5.500 110,000 605,000 5.5000 1.690 1.690 1.696 1.690 1.690 358,086 1.6895 -0.18%
2006-09-22 0 5.510 5.500 5.520 5.500 5.520 240,000 1,321,840 5.5077 1.693 1.690 1.696 1.690 1.696 781,279 1.6919 0.18%
2006-09-21 0 5.500 5.450 5.500 5.490 5.500 16,000 87,940 5.4963 1.690 1.674 1.690 1.686 1.690 52,085 1.6884 0.92%
2006-09-20 0 5.450 5.420 5.500 5.450 5.500 58,000 318,440 5.4903 1.674 1.665 1.690 1.674 1.690 188,809 1.6866 2.06%
2006-09-19 0 5.340 5.260 5.350 5.260 5.340 92,000 486,600 5.2891 1.640 1.616 1.643 1.616 1.640 299,490 1.6248 0.75%
2006-09-18 0 5.300 5.300 5.490 5.300 5.480 66,000 359,640 5.4491 1.628 1.628 1.686 1.628 1.683 214,852 1.6739 -3.28%
2006-09-15 0 5.480 5.480 5.590 - - 0 0 - 1.683 1.683 1.717 - - 0 - 0.00%
2006-09-14 0 5.480 5.350 5.540 - - 0 0 - 1.683 1.643 1.702 - - 0 - 0.00%
2006-09-13 0 5.480 5.000 5.540 - - 0 0 - 1.683 1.536 1.702 - - 0 - 0.00%
2006-09-12 0 5.480 5.000 5.480 - - 0 0 - 1.683 1.536 1.683 - - 0 - -0.36%
2006-09-11 0 5.500 5.500 5.620 5.240 5.500 320,000 1,749,580 5.4674 1.690 1.690 1.726 1.610 1.690 1,041,705 1.6795 4.96%
2006-09-08 0 5.240 5.000 5.250 - - 0 0 - 1.610 1.536 1.613 - - 0 - 0.00%
2006-09-07 0 5.240 5.100 5.240 - - 0 0 - 1.610 1.567 1.610 - - 0 - 0.00%
2006-09-06 0 5.240 5.000 5.240 - - 0 0 - 1.610 1.536 1.610 - - 0 - -0.19%
2006-09-05 0 5.250 5.100 5.250 - - 0 0 - 1.613 1.567 1.613 - - 0 - 0.00%
2006-09-04 0 5.250 5.000 5.250 - - 10,000 52,000 5.2000 1.613 1.536 1.613 - - 32,553 1.5974 0.00%
2006-09-01 0 5.250 5.200 5.250 5.140 5.250 293,000 1,523,280 5.1989 1.613 1.597 1.613 1.579 1.613 953,811 1.5970 2.14%
2006-08-31 0 5.140 5.060 5.150 5.100 5.150 40,000 205,760 5.1440 1.579 1.554 1.582 1.567 1.582 130,213 1.5802 2.19%
2006-08-30 0 5.030 5.010 5.080 - - 0 0 - 1.545 1.539 1.561 - - 0 - 0.00%
2006-08-29 0 5.030 5.030 5.130 - - 0 0 - 1.545 1.545 1.576 - - 0 - 0.60%
2006-08-28 0 5.000 4.980 5.180 - - 0 0 - 1.536 1.530 1.591 - - 0 - 0.00%
2006-08-25 0 5.000 5.000 5.100 5.000 5.100 10,000 50,800 5.0800 1.536 1.536 1.567 1.536 1.567 32,553 1.5605 -2.91%
2006-08-24 0 5.150 5.000 5.170 - - 0 0 - 1.582 1.536 1.588 - - 0 - 0.00%
2006-08-23 0 5.150 5.000 5.300 - - 0 0 - 1.582 1.536 1.628 - - 0 - 0.00%
2006-08-22 0 5.150 5.150 5.250 5.100 5.160 68,000 349,400 5.1382 1.582 1.582 1.613 1.567 1.585 221,362 1.5784 3.00%
2006-08-21 0 5.000 5.000 5.100 - - 0 0 - 1.536 1.536 1.567 - - 0 - 0.00%
2006-08-18 0 5.000 5.000 5.050 5.000 5.010 410,000 2,050,400 5.0010 1.536 1.536 1.551 1.536 1.539 1,334,685 1.5362 0.00%
2006-08-17 0 5.000 5.000 5.050 - - 0 0 - 1.536 1.536 1.551 - - 0 - 0.00%
2006-08-16 0 5.000 5.000 5.050 5.000 5.000 400,000 2,000,000 5.0000 1.536 1.536 1.551 1.536 1.536 1,302,132 1.5359 -0.99%
2006-08-15 0 5.050 5.050 5.200 5.050 5.050 6,000 30,300 5.0500 1.551 1.551 1.597 1.551 1.551 19,532 1.5513 1.00%
2006-08-14 0 5.000 5.000 5.100 5.000 5.000 634,000 3,170,000 5.0000 1.536 1.536 1.567 1.536 1.536 2,063,879 1.5359 -0.99%
2006-08-11 0 5.050 5.020 5.070 4.990 5.050 104,000 521,620 5.0156 1.551 1.542 1.557 1.533 1.551 338,554 1.5407 1.81%
2006-08-10 0 4.960 4.960 5.000 4.960 4.960 74,000 367,040 4.9600 1.524 1.524 1.536 1.524 1.524 240,894 1.5237 0.20%
2006-08-09 0 4.950 4.950 5.000 4.950 4.950 100,000 495,000 4.9500 1.521 1.521 1.536 1.521 1.521 325,533 1.5206 1.43%
2006-08-08 0 4.880 4.880 4.950 4.880 4.880 84,000 410,760 4.8900 1.499 1.499 1.521 1.499 1.499 273,448 1.5022 0.00%
2006-08-07 0 4.880 4.880 4.950 4.870 4.900 84,000 410,600 4.8881 1.499 1.499 1.521 1.496 1.505 273,448 1.5016 -0.41%
2006-08-04 0 4.900 4.900 - 4.900 4.900 4,000 19,600 4.9000 1.505 1.505 - 1.505 1.505 13,021 1.5052 -1.01%
2006-08-03 0 4.950 4.900 5.000 4.950 4.950 10,000 49,500 4.9500 1.521 1.505 1.536 1.521 1.521 32,553 1.5206 1.02%
2006-08-02 0 4.900 4.900 4.950 - - 0 0 - 1.505 1.505 1.521 - - 0 - 0.00%
2006-08-01 0 4.900 4.900 4.950 4.870 4.900 16,000 78,100 4.8813 1.505 1.505 1.521 1.496 1.505 52,085 1.4995 0.62%
2006-07-31 0 4.870 4.870 4.900 4.870 4.870 728,000 3,545,360 4.8700 1.496 1.496 1.505 1.496 1.496 2,369,880 1.4960 0.00%
2006-07-28 0 4.870 4.870 4.900 4.870 4.870 170,000 827,900 4.8700 1.496 1.496 1.505 1.496 1.496 553,406 1.4960 0.00%
2006-07-27 0 4.870 4.870 4.900 4.870 4.900 232,000 1,132,580 4.8818 1.496 1.496 1.505 1.496 1.505 755,236 1.4996 -1.42%
2006-07-26 0 4.940 4.900 4.940 4.970 4.970 4,000 19,880 4.9700 1.518 1.505 1.518 1.527 1.527 13,021 1.5267 -0.20%
2006-07-25 0 4.950 4.910 4.950 - - 0 0 - 1.521 1.508 1.521 - - 0 - 0.00%
2006-07-24 0 4.950 4.900 4.970 - - 0 0 - 1.521 1.505 1.527 - - 0 - 0.00%
2006-07-21 0 4.950 4.900 5.000 4.900 4.950 1,046,000 5,125,800 4.9004 1.521 1.505 1.536 1.505 1.521 3,405,074 1.5053 1.02%
2006-07-20 0 4.900 4.900 4.950 4.900 4.900 40,000 196,000 4.9000 1.505 1.505 1.521 1.505 1.505 130,213 1.5052 0.00%
2006-07-19 0 4.900 4.875 4.925 4.875 4.950 318,000 1,560,700 4.9079 1.505 1.498 1.513 1.498 1.521 1,035,195 1.5076 -0.51%
2006-07-18 0 4.925 4.925 5.000 4.900 5.000 6,000 29,600 4.9333 1.513 1.513 1.536 1.505 1.536 19,532 1.5155 0.51%
2006-07-17 0 4.900 4.900 5.000 4.900 5.000 74,000 367,600 4.9676 1.505 1.505 1.536 1.505 1.536 240,894 1.5260 -1.51%
2006-07-14 0 4.975 4.950 4.975 4.975 4.975 254,000 1,263,650 4.9750 1.528 1.521 1.528 1.528 1.528 826,854 1.5283 0.00%
2006-07-13 0 4.975 4.950 5.000 4.925 5.000 178,000 886,500 4.9803 1.528 1.521 1.536 1.513 1.536 579,449 1.5299 1.53%
2006-07-12 0 4.900 4.875 4.900 4.900 4.900 198,000 970,200 4.9000 1.505 1.498 1.505 1.505 1.505 644,555 1.5052 0.00%
2006-07-11 0 4.900 4.875 4.900 4.900 4.900 60,000 294,000 4.9000 1.505 1.498 1.505 1.505 1.505 195,320 1.5052 0.51%
2006-07-10 0 4.875 4.875 4.900 4.775 4.900 388,000 1,888,450 4.8671 1.498 1.498 1.505 1.467 1.505 1,263,068 1.4951 2.09%
2006-07-07 0 4.775 4.775 4.800 4.775 4.825 998,000 4,777,800 4.7874 1.467 1.467 1.475 1.467 1.482 3,248,818 1.4706 0.53%
2006-07-06 0 4.750 4.750 4.775 4.700 4.775 186,000 881,200 4.7376 1.459 1.459 1.467 1.444 1.467 605,491 1.4553 2.15%
2006-07-05 0 4.650 4.650 4.675 4.625 4.750 850,000 3,968,700 4.6691 1.428 1.428 1.436 1.421 1.459 2,767,030 1.4343 -1.06%
2006-07-04 0 4.700 4.700 4.725 4.700 4.850 858,000 4,058,350 4.7300 1.444 1.444 1.451 1.444 1.490 2,793,072 1.4530 -3.09%
2006-07-03 0 4.850 4.825 4.850 4.825 4.850 174,000 843,150 4.8457 1.490 1.482 1.490 1.482 1.490 566,427 1.4885 0.00%
2006-06-30 0 4.850 4.800 4.900 4.800 4.950 256,000 1,249,400 4.8805 1.490 1.475 1.505 1.475 1.521 833,364 1.4992 -1.52%
2006-06-29 0 4.925 4.900 4.950 4.900 4.950 938,000 4,601,450 4.9056 1.513 1.505 1.521 1.505 1.521 3,053,499 1.5069 -1.01%
2006-06-28 0 4.975 4.850 5.000 4.975 5.000 50,000 249,250 4.9850 1.528 1.490 1.536 1.528 1.536 162,766 1.5313 -0.50%
2006-06-27 0 5.000 4.850 5.000 4.850 5.000 278,000 1,360,400 4.8935 1.536 1.490 1.536 1.490 1.536 904,981 1.5032 0.00%
2006-06-26 0 5.000 4.800 5.000 5.000 5.000 34,000 170,000 5.0000 1.536 1.475 1.536 1.536 1.536 110,681 1.5359 2.04%
2006-06-23 0 4.900 4.850 4.900 4.900 5.000 1,078,000 5,283,600 4.9013 1.505 1.490 1.505 1.505 1.536 3,509,245 1.5056 -1.01%
2006-06-22 0 4.950 4.800 5.000 - - 0 0 - 1.521 1.475 1.536 - - 0 - 0.00%
2006-06-21 0 4.950 4.625 4.950 - - 0 0 - 1.521 1.421 1.521 - - 0 - 0.00%
2006-06-20 0 4.950 4.800 4.950 4.975 4.975 108,000 537,300 4.9750 1.521 1.475 1.521 1.528 1.528 351,576 1.5283 -1.00%
2006-06-19 0 5.000 4.950 5.000 5.000 5.000 204,000 1,020,000 5.0000 1.536 1.521 1.536 1.536 1.536 664,087 1.5359 0.00%
2006-06-16 0 5.000 4.875 5.000 4.950 5.000 496,000 2,476,200 4.9923 1.536 1.498 1.536 1.521 1.536 1,614,643 1.5336 2.56%
2006-06-15 0 4.875 4.700 4.875 4.850 4.875 542,000 2,603,800 4.8041 1.498 1.444 1.498 1.490 1.498 1,764,388 1.4758 0.52%
2006-06-14 0 4.850 4.800 4.900 4.850 4.850 364,000 1,765,400 4.8500 1.490 1.475 1.505 1.490 1.490 1,184,940 1.4899 -1.02%
2006-06-13 0 4.900 4.650 4.900 4.900 4.900 372,000 1,822,800 4.9000 1.505 1.428 1.505 1.505 1.505 1,210,982 1.5052 0.00%
2006-06-12 0 4.900 4.725 4.900 4.900 4.900 30,000 147,000 4.9000 1.505 1.451 1.505 1.505 1.505 97,660 1.5052 1.03%
2006-06-09 0 4.850 4.625 4.850 4.850 4.850 256,000 1,241,600 4.8500 1.490 1.421 1.490 1.490 1.490 833,364 1.4899 0.00%
2006-06-08 0 4.850 4.750 4.850 4.750 4.850 170,000 817,400 4.8082 1.490 1.459 1.490 1.459 1.490 553,406 1.4770 0.00%
2006-06-07 0 4.850 4.800 4.850 4.800 4.900 205,805 996,379 4.8414 1.490 1.475 1.490 1.475 1.505 669,963 1.4872 -1.02%
2006-06-06 0 4.900 4.700 4.925 4.750 5.000 464,000 2,255,650 4.8613 1.505 1.444 1.513 1.459 1.536 1,510,473 1.4933 -1.51%
2006-06-05 0 4.975 4.950 4.975 4.825 5.000 870,000 4,294,250 4.9359 1.528 1.521 1.528 1.482 1.536 2,832,136 1.5163 -0.50%
2006-06-02 0 5.000 4.900 5.000 5.000 5.000 22,000 110,000 5.0000 1.536 1.505 1.536 1.536 1.536 71,617 1.5359 0.00%
2006-06-01 0 5.000 4.850 5.000 4.950 5.100 446,000 2,263,700 5.0756 1.536 1.490 1.536 1.521 1.567 1,451,877 1.5592 -1.96%
2006-05-30 0 5.100 5.100 5.200 5.100 5.300 66,000 338,700 5.1318 1.567 1.567 1.597 1.567 1.628 214,852 1.5764 -3.77%
2006-05-29 0 5.300 5.100 5.300 5.300 5.300 20,000 106,000 5.3000 1.628 1.567 1.628 1.628 1.628 65,107 1.6281 0.00%
2006-05-26 0 5.300 5.200 5.300 5.300 5.300 4,442,000 23,542,600 5.3000 1.628 1.597 1.628 1.628 1.628 14,460,172 1.6281 0.00%
2006-05-25 0 5.300 5.200 5.350 5.300 5.300 4,000 21,200 5.3000 1.628 1.597 1.643 1.628 1.628 13,021 1.6281 0.00%
2006-05-24 0 5.300 5.300 5.650 5.300 5.400 130,000 700,700 5.3900 1.628 1.628 1.736 1.628 1.659 423,193 1.6557 -3.64%
2006-05-23 0 5.500 5.300 5.500 5.500 5.500 124,000 669,600 5.4000 1.690 1.628 1.690 1.690 1.690 403,661 1.6588 3.77%
2006-05-22 0 5.300 5.300 5.400 5.300 5.300 98,000 519,400 5.3000 1.628 1.628 1.659 1.628 1.628 319,022 1.6281 -3.64%
2006-05-19 0 5.500 5.500 5.800 - - 0 0 - 1.690 1.690 1.782 - - 0 - 0.00%
2006-05-18 0 5.500 5.450 5.500 5.500 5.600 150,000 830,000 5.5333 1.690 1.674 1.690 1.690 1.720 488,299 1.6998 -2.31%
2006-05-17 0 5.750 5.650 5.900 5.700 5.900 128,000 739,200 5.7750 1.729 1.699 1.775 1.714 1.775 425,563 1.7370 -2.54%
2006-05-16 0 5.900 5.600 5.900 5.900 5.900 7,000 41,100 5.8714 1.775 1.684 1.775 1.775 1.775 23,273 1.7660 -0.84%
2006-05-15 0 5.950 5.850 6.000 5.900 6.000 46,000 273,800 5.9522 1.790 1.760 1.805 1.775 1.805 152,937 1.7903 1.71%
2006-05-12 0 5.850 5.850 5.900 5.850 5.950 96,000 568,100 5.9177 1.760 1.760 1.775 1.760 1.790 319,173 1.7799 -1.68%
2006-05-11 0 5.950 5.900 6.000 5.900 5.950 48,000 284,700 5.9313 1.790 1.775 1.805 1.775 1.790 159,586 1.7840 1.71%
2006-05-10 0 5.850 5.850 5.900 5.850 5.850 30,000 175,500 5.8500 1.760 1.760 1.775 1.760 1.760 99,741 1.7595 1.74%
2006-05-09 0 5.750 5.750 5.900 5.700 5.700 4,000 22,800 5.7000 1.729 1.729 1.775 1.714 1.714 13,299 1.7144 0.88%
2006-05-08 0 5.700 5.700 5.950 5.650 6.050 324,000 1,940,700 5.9898 1.714 1.714 1.790 1.699 1.820 1,077,207 1.8016 -5.79%
2006-05-04 0 6.050 6.000 6.050 5.950 6.050 286,000 1,716,400 6.0014 1.820 1.805 1.820 1.790 1.820 950,868 1.8051 1.68%
2006-05-03 0 5.950 5.850 5.950 5.950 6.000 43,597 259,923 5.9619 1.790 1.760 1.790 1.790 1.805 144,948 1.7932 0.00%
2006-05-02 0 5.950 5.800 5.950 5.800 5.950 54,422 317,984 5.8429 1.790 1.745 1.790 1.745 1.790 180,938 1.7574 0.00%
2006-04-28 0 5.950 5.950 6.000 5.800 6.000 351,000 2,076,050 5.9147 1.790 1.790 1.805 1.745 1.805 1,166,975 1.7790 4.39%
2006-04-27 0 5.700 5.500 5.700 5.500 5.800 3,494,000 20,030,600 5.7329 1.714 1.654 1.714 1.654 1.745 11,616,552 1.7243 0.00%
2006-04-26 0 5.700 5.700 5.750 5.700 6.100 2,970,000 17,236,600 5.8036 1.714 1.714 1.729 1.714 1.835 9,874,402 1.7456 0.00%
2006-04-25 0 5.700 5.600 5.700 5.500 5.700 260,000 1,462,000 5.6231 1.714 1.684 1.714 1.654 1.714 864,426 1.6913 3.64%
2006-04-24 0 5.500 5.450 5.650 5.500 5.750 572,000 3,268,400 5.7140 1.654 1.639 1.699 1.654 1.729 1,901,737 1.7186 -3.51%
2006-04-21 0 5.700 5.700 5.750 5.650 5.900 1,206,000 7,120,200 5.9040 1.714 1.714 1.729 1.699 1.775 4,009,606 1.7758 -4.20%
2006-04-20 0 5.950 5.900 6.200 5.850 6.500 262,000 1,577,300 6.0202 1.790 1.775 1.865 1.760 1.955 871,075 1.8108 -4.03%
2006-04-19 0 6.200 6.150 6.250 6.200 6.400 178,000 1,107,600 6.2225 1.865 1.850 1.880 1.865 1.925 591,799 1.8716 -1.59%
2006-04-18 0 6.300 6.100 6.400 6.300 6.500 212,000 1,359,200 6.4113 1.895 1.835 1.925 1.895 1.955 704,839 1.9284 -4.55%
2006-04-13 0 6.600 6.550 6.600 6.600 6.600 14,000 92,400 6.6000 1.985 1.970 1.985 1.985 1.985 46,546 1.9851 0.00%
2006-04-12 0 6.600 6.500 6.700 - - 0 0 - 1.985 1.955 2.015 - - 0 - 0.00%
2006-04-11 0 6.600 6.500 6.700 - - 0 0 - 1.985 1.955 2.015 - - 0 - 0.00%
2006-04-10 0 6.600 6.500 6.600 - - 0 0 - 1.985 1.955 1.985 - - 0 - 0.00%
2006-04-07 0 6.600 6.500 6.600 6.650 6.650 2,000 13,300 6.6500 1.985 1.955 1.985 2.000 2.000 6,649 2.0002 1.54%
2006-04-06 0 6.500 6.500 6.700 - - 0 0 - 1.955 1.955 2.015 - - 0 - 0.00%
2006-04-04 0 6.500 6.500 6.650 - - 0 0 - 1.955 1.955 2.000 - - 0 - 0.00%
2006-04-03 0 6.500 6.500 6.700 6.500 6.500 14,000 91,000 6.5000 1.955 1.955 2.015 1.955 1.955 46,546 1.9551 -1.52%
2006-03-31 0 6.600 6.500 6.600 6.600 6.650 802,000 5,333,200 6.6499 1.985 1.955 1.985 1.985 2.000 2,666,421 2.0001 -0.75%
2006-03-30 0 6.650 6.650 6.700 6.650 6.700 40,000 267,600 6.6900 2.000 2.000 2.015 2.000 2.015 132,989 2.0122 0.00%
2006-03-29 0 6.650 6.500 6.650 6.450 6.950 264,000 1,780,200 6.7432 2.000 1.955 2.000 1.940 2.090 877,725 2.0282 2.31%
2006-03-28 0 6.500 6.500 6.700 6.500 6.700 258,000 1,718,600 6.6612 1.955 1.955 2.015 1.955 2.015 857,776 2.0036 -2.99%
2006-03-27 0 6.700 6.650 6.800 - - 0 0 - 2.015 2.000 2.045 - - 0 - 0.00%
2006-03-24 0 6.700 6.650 6.700 6.600 6.750 98,000 650,600 6.6388 2.015 2.000 2.015 1.985 2.030 325,822 1.9968 2.29%
2006-03-23 0 6.550 6.500 6.600 6.500 6.600 100,000 654,700 6.5470 1.970 1.955 1.985 1.955 1.985 332,471 1.9692 0.77%
2006-03-22 0 6.500 6.500 6.600 6.450 6.500 120,000 779,500 6.4958 1.955 1.955 1.985 1.940 1.955 398,966 1.9538 0.00%
2006-03-21 0 6.500 6.500 6.550 6.400 6.550 190,000 1,239,100 6.5216 1.955 1.955 1.970 1.925 1.970 631,696 1.9615 -0.76%
2006-03-20 0 6.550 6.150 6.600 6.550 6.550 50,000 327,500 6.5500 1.970 1.850 1.985 1.970 1.970 166,236 1.9701 0.00%
2006-03-17 0 6.550 6.500 6.600 6.500 6.650 78,000 512,200 6.5667 1.970 1.955 1.985 1.955 2.000 259,328 1.9751 0.77%
2006-03-16 0 6.500 6.300 6.500 6.500 6.600 84,000 546,800 6.5095 1.955 1.895 1.955 1.955 1.985 279,276 1.9579 -1.52%
2006-03-15 0 6.600 6.600 6.700 6.550 6.700 26,000 173,500 6.6731 1.985 1.985 2.015 1.970 2.015 86,443 2.0071 -1.49%
2006-03-14 0 6.700 6.700 7.000 6.600 6.600 2,000 13,200 6.6000 2.015 2.015 2.105 1.985 1.985 6,649 1.9851 1.52%
2006-03-13 0 6.600 6.600 6.950 - - 0 0 - 1.985 1.985 2.090 - - 0 - 0.00%
2006-03-10 0 6.600 6.600 6.900 - - 0 0 - 1.985 1.985 2.075 - - 0 - 0.00%
2006-03-09 0 6.600 6.600 7.000 - - 0 0 - 1.985 1.985 2.105 - - 0 - 0.00%
2006-03-08 0 6.600 6.500 7.000 6.600 6.600 4,000 26,400 6.6000 1.985 1.955 2.105 1.985 1.985 13,299 1.9851 0.00%
2006-03-07 0 6.600 6.500 6.950 6.600 6.600 10,000 66,000 6.6000 1.985 1.955 2.090 1.985 1.985 33,247 1.9851 -1.49%
2006-03-06 0 6.700 6.700 7.050 6.550 6.550 10,000 65,500 6.5500 2.015 2.015 2.120 1.970 1.970 33,247 1.9701 -6.29%
2006-03-03 0 7.150 6.550 7.150 7.300 7.300 2,000 14,600 7.3000 2.151 1.970 2.151 2.196 2.196 6,649 2.1957 1.42%
2006-03-02 0 7.050 6.700 7.050 7.150 7.150 2,000 14,300 7.1500 2.120 2.015 2.120 2.151 2.151 6,649 2.1506 1.44%
2006-03-01 0 6.950 6.850 7.100 6.950 7.250 8,000 56,400 7.0500 2.090 2.060 2.136 2.090 2.181 26,598 2.1205 -3.47%
2006-02-28 0 7.200 6.700 7.200 - - 0 0 - 2.166 2.015 2.166 - - 0 - 0.00%
2006-02-27 0 7.200 6.700 7.200 7.200 7.250 10,000 72,400 7.2400 2.166 2.015 2.166 2.166 2.181 33,247 2.1776 -0.69%
2006-02-24 0 7.250 6.800 7.250 6.500 7.300 316,000 2,284,400 7.2291 2.181 2.045 2.181 1.955 2.196 1,050,610 2.1744 1.40%
2006-02-23 0 7.150 6.500 7.150 7.100 7.150 200,000 1,430,500 7.1525 2.151 1.955 2.151 2.136 2.151 664,943 2.1513 0.00%
2006-02-22 0 7.150 7.150 7.200 7.100 7.200 444,000 3,176,400 7.1541 2.151 2.151 2.166 2.136 2.166 1,476,173 2.1518 2.14%
2006-02-21 0 7.000 7.000 7.050 6.950 7.050 298,000 2,092,400 7.0215 2.105 2.105 2.120 2.090 2.120 990,765 2.1119 -0.71%
2006-02-20 0 7.050 7.050 7.100 7.000 7.100 798,000 5,645,800 7.0749 2.120 2.120 2.136 2.105 2.136 2,653,122 2.1280 1.44%
2006-02-17 0 6.950 6.950 7.000 6.850 7.000 250,000 1,733,500 6.9340 2.090 2.090 2.105 2.060 2.105 831,179 2.0856 0.72%
2006-02-16 0 6.900 6.850 6.950 6.800 6.900 106,000 727,400 6.8623 2.075 2.060 2.090 2.045 2.075 352,420 2.0640 0.73%
2006-02-15 0 6.850 6.700 6.850 6.700 6.850 824,000 5,558,600 6.7459 2.060 2.015 2.060 2.015 2.060 2,739,565 2.0290 0.74%
2006-02-14 0 6.800 6.700 6.800 6.700 6.800 174,000 1,177,300 6.7661 2.045 2.015 2.045 2.015 2.045 578,500 2.0351 0.74%
2006-02-13 0 6.750 6.500 6.750 6.650 6.750 454,000 3,047,310 6.7121 2.030 1.955 2.030 2.000 2.030 1,509,420 2.0189 0.00%
2006-02-10 0 6.750 6.750 6.800 6.500 6.850 830,000 5,569,800 6.7106 2.030 2.030 2.045 1.955 2.060 2,759,513 2.0184 3.85%
2006-02-09 0 6.500 6.500 6.550 6.500 6.500 149,000 968,250 6.4983 1.955 1.955 1.970 1.955 1.955 495,382 1.9546 0.78%
2006-02-08 0 6.450 6.450 6.500 6.450 6.500 122,000 788,200 6.4607 1.940 1.940 1.955 1.940 1.955 405,615 1.9432 0.00%
2006-02-07 0 6.450 6.450 6.550 6.400 6.500 62,000 402,100 6.4855 1.940 1.940 1.970 1.925 1.955 206,132 1.9507 -0.77%
2006-02-06 0 6.500 6.500 6.550 6.500 6.500 132,000 858,000 6.5000 1.955 1.955 1.970 1.955 1.955 438,862 1.9551 -0.76%
2006-02-03 0 6.550 6.500 6.550 6.350 6.550 720,000 4,658,100 6.4696 1.970 1.955 1.970 1.910 1.970 2,393,794 1.9459 2.34%
2006-02-02 0 6.400 6.050 6.400 - - 0 0 - 1.925 1.820 1.925 - - 0 - 0.00%
2006-02-01 0 6.400 6.100 6.400 6.000 6.400 43,597 266,101 6.1037 1.925 1.835 1.925 1.805 1.925 144,948 1.8358 6.67%
2006-01-27 0 6.000 5.950 6.050 6.000 6.000 844,000 5,064,000 6.0000 1.805 1.790 1.820 1.805 1.805 2,806,059 1.8047 0.00%
2006-01-26 0 6.000 5.950 6.000 5.950 6.050 314,000 1,885,300 6.0041 1.805 1.790 1.805 1.790 1.820 1,043,960 1.8059 -0.83%
2006-01-25 0 6.050 6.000 6.050 6.050 6.050 182,000 1,101,100 6.0500 1.820 1.805 1.820 1.820 1.820 605,098 1.8197 0.00%
2006-01-24 0 6.050 6.050 6.250 - - 0 0 - 1.820 1.820 1.880 - - 0 - 0.83%
2006-01-23 0 6.000 6.000 6.050 6.000 6.050 50,000 300,500 6.0100 1.805 1.805 1.820 1.805 1.820 166,236 1.8077 -6.25%
2006-01-20 0 6.400 6.300 6.400 - - 0 0 - 1.925 1.895 1.925 - - 0 - 0.00%
2006-01-19 0 6.400 6.300 6.400 6.300 6.400 130,000 828,600 6.3738 1.925 1.895 1.925 1.895 1.925 432,213 1.9171 0.00%
2006-01-18 0 6.400 6.300 6.400 6.300 6.400 148,000 939,200 6.3459 1.925 1.895 1.925 1.895 1.925 492,058 1.9087 0.00%
2006-01-17 0 6.400 6.350 6.400 6.400 6.400 90,000 576,000 6.4000 1.925 1.910 1.925 1.925 1.925 299,224 1.9250 -1.54%
2006-01-16 0 6.500 6.450 6.500 6.450 6.500 1,520,000 9,879,500 6.4997 1.955 1.940 1.955 1.940 1.955 5,053,566 1.9550 0.00%
2006-01-13 0 6.500 6.100 6.500 - - 0 0 - 1.955 1.835 1.955 - - 0 - -0.76%
2006-01-12 0 6.550 6.150 6.600 6.550 6.600 214,000 1,404,200 6.5617 1.970 1.850 1.985 1.970 1.985 711,489 1.9736 0.00%
2006-01-11 0 6.550 6.500 6.550 6.400 6.550 614,000 3,973,600 6.4717 1.970 1.955 1.970 1.925 1.970 2,041,375 1.9465 1.55%
2006-01-10 0 6.450 6.250 6.450 6.250 6.450 112,000 711,800 6.3554 1.940 1.880 1.940 1.880 1.940 372,368 1.9115 4.03%
2006-01-09 0 6.200 6.100 6.300 - - 0 0 - 1.865 1.835 1.895 - - 0 - 0.00%
2006-01-06 0 6.200 6.200 6.250 6.150 6.200 20,000 123,500 6.1750 1.865 1.865 1.880 1.850 1.865 66,494 1.8573 0.00%
2006-01-05 0 6.200 6.150 6.300 6.150 6.200 132,000 812,400 6.1545 1.865 1.850 1.895 1.850 1.865 438,862 1.8512 1.64%
2006-01-04 0 6.100 6.100 6.150 6.100 6.100 96,000 585,600 6.1000 1.835 1.835 1.850 1.835 1.835 319,173 1.8347 0.00%
2006-01-03 0 6.100 6.100 6.150 6.100 6.100 226,000 1,378,600 6.1000 1.835 1.835 1.850 1.835 1.835 751,385 1.8347 0.00%
2005-12-30 0 6.100 6.100 6.200 6.100 6.200 46,000 281,600 6.1217 1.835 1.835 1.865 1.835 1.865 152,937 1.8413 0.00%
2005-12-29 0 6.100 6.100 6.150 6.100 6.100 146,000 890,600 6.1000 1.835 1.835 1.850 1.835 1.835 485,408 1.8347 -0.81%
2005-12-28 0 6.150 6.000 6.200 6.100 6.150 266,000 1,628,400 6.1218 1.850 1.805 1.865 1.835 1.850 884,374 1.8413 0.82%
2005-12-23 0 6.100 6.000 6.200 6.100 6.100 70,000 427,500 6.1071 1.835 1.805 1.865 1.835 1.835 232,730 1.8369 0.00%
2005-12-22 0 6.100 6.100 6.250 6.100 6.150 442,000 2,712,000 6.1357 1.835 1.835 1.880 1.835 1.850 1,469,524 1.8455 0.00%
2005-12-21 0 6.100 6.100 6.150 6.100 6.150 316,000 1,937,900 6.1326 1.835 1.835 1.850 1.835 1.850 1,050,610 1.8445 0.00%
2005-12-20 0 6.100 6.100 6.250 6.050 6.100 1,156,000 7,019,600 6.0723 1.835 1.835 1.880 1.820 1.835 3,843,370 1.8264 0.83%
2005-12-19 0 6.050 6.000 6.050 6.050 6.150 328,000 1,999,300 6.0954 1.820 1.805 1.820 1.820 1.850 1,090,506 1.8334 0.00%
2005-12-16 0 6.050 6.050 6.150 6.050 6.050 870,000 5,238,300 6.0210 1.820 1.820 1.850 1.820 1.820 2,892,502 1.8110 0.83%
2005-12-15 0 6.000 6.000 6.050 6.000 6.050 336,000 2,018,600 6.0077 1.805 1.805 1.820 1.805 1.820 1,117,104 1.8070 0.00%
2005-12-14 0 6.000 5.900 6.000 6.000 6.350 1,318,000 8,253,600 6.2622 1.805 1.775 1.805 1.805 1.910 4,381,974 1.8835 -5.51%
2005-12-13 0 6.350 6.350 6.400 6.350 6.400 1,352,000 8,585,600 6.3503 1.910 1.910 1.925 1.910 1.925 4,495,014 1.9100 -0.78%
2005-12-12 0 6.400 6.350 6.400 6.350 6.400 654,000 4,164,900 6.3683 1.925 1.910 1.925 1.910 1.925 2,174,363 1.9155 0.79%
2005-12-09 0 6.350 6.300 6.400 5.900 6.400 1,970,000 12,402,900 6.2959 1.910 1.895 1.925 1.775 1.925 6,549,688 1.8937 7.63%
2005-12-08 0 5.900 5.900 5.950 5.800 5.900 160,000 929,400 5.8088 1.775 1.775 1.790 1.745 1.775 531,954 1.7471 0.00%
2005-12-07 0 5.900 5.850 5.900 - - 0 0 - 1.775 1.760 1.775 - - 0 - -1.67%
2005-12-06 0 6.000 6.000 6.250 5.700 6.300 1,226,000 7,449,100 6.0759 1.805 1.805 1.880 1.714 1.895 4,076,100 1.8275 6.19%
2005-12-05 0 5.650 5.650 5.700 5.500 5.650 180,000 1,010,000 5.6111 1.699 1.699 1.714 1.654 1.699 598,449 1.6877 2.73%
2005-12-02 0 5.500 5.500 5.550 5.450 5.550 226,000 1,244,100 5.5049 1.654 1.654 1.669 1.639 1.669 751,385 1.6557 0.92%
2005-12-01 0 5.450 5.450 5.500 5.450 5.550 132,544 728,846 5.4989 1.639 1.639 1.654 1.639 1.669 440,671 1.6539 -0.91%
2005-11-30 0 5.500 5.300 5.400 5.400 5.700 184,000 1,011,300 5.4962 1.654 1.594 1.624 1.624 1.714 611,747 1.6531 0.92%
2005-11-29 0 5.450 5.450 5.500 5.450 5.500 164,000 897,400 5.4720 1.639 1.639 1.654 1.639 1.654 545,253 1.6458 -3.54%
2005-11-28 0 5.650 5.450 5.650 5.600 5.650 134,000 756,600 5.6463 1.699 1.639 1.699 1.684 1.699 445,512 1.6983 0.00%
2005-11-25 0 5.650 5.600 5.700 5.650 5.800 288,000 1,642,800 5.7042 1.699 1.684 1.714 1.699 1.745 957,518 1.7157 -1.74%
2005-11-24 0 5.750 5.750 5.850 5.750 5.900 68,000 396,300 5.8279 1.729 1.729 1.760 1.729 1.775 226,081 1.7529 -2.54%
2005-11-23 0 5.900 5.600 5.900 5.900 5.900 8,000 47,200 5.9000 1.775 1.684 1.775 1.775 1.775 26,598 1.7746 4.42%
2005-11-22 0 5.650 5.650 5.900 5.650 5.650 8,000 45,200 5.6500 1.699 1.699 1.775 1.699 1.699 26,598 1.6994 0.00%
2005-11-21 0 5.650 5.650 5.900 5.650 5.650 92,000 519,800 5.6500 1.699 1.699 1.775 1.699 1.699 305,874 1.6994 0.00%
2005-11-18 0 5.650 5.600 5.750 5.650 5.650 20,000 113,000 5.6500 1.699 1.684 1.729 1.699 1.699 66,494 1.6994 -1.74%
2005-11-17 0 5.750 5.600 5.750 5.750 6.000 324,000 1,906,000 5.8827 1.729 1.684 1.729 1.729 1.805 1,077,207 1.7694 -4.17%
2005-11-16 0 6.000 6.000 6.050 6.000 6.000 310,000 1,860,000 6.0000 1.805 1.805 1.820 1.805 1.805 1,030,661 1.8047 0.00%
2005-11-15 0 6.000 6.000 6.050 6.000 6.000 860,000 5,160,000 6.0000 1.805 1.805 1.820 1.805 1.805 2,859,254 1.8047 0.00%
2005-11-14 0 6.000 5.950 6.050 5.950 6.000 144,000 863,100 5.9938 1.805 1.790 1.820 1.790 1.805 478,759 1.8028 0.00%
2005-11-11 0 6.000 5.950 6.050 5.900 6.000 186,000 1,113,000 5.9839 1.805 1.790 1.820 1.775 1.805 618,397 1.7998 0.84%
2005-11-10 0 5.950 5.950 6.000 5.900 6.000 82,000 487,100 5.9402 1.790 1.790 1.805 1.775 1.805 272,627 1.7867 0.00%
2005-11-09 0 5.950 5.900 6.000 5.850 5.950 276,000 1,625,100 5.8880 1.790 1.775 1.805 1.760 1.790 917,621 1.7710 0.85%
2005-11-08 0 5.900 5.850 5.950 5.700 5.950 222,000 1,303,000 5.8694 1.775 1.760 1.790 1.714 1.790 738,087 1.7654 5.36%
2005-11-07 0 5.600 5.600 5.650 5.500 5.600 168,000 929,400 5.5321 1.684 1.684 1.699 1.654 1.684 558,552 1.6639 2.75%
2005-11-04 0 5.450 5.450 5.500 5.450 5.450 10,000 54,500 5.4500 1.639 1.639 1.654 1.639 1.639 33,247 1.6392 0.00%
2005-11-03 0 5.450 5.400 5.450 5.450 5.500 581,000 3,170,100 5.4563 1.639 1.624 1.639 1.639 1.654 1,931,659 1.6411 -0.91%
2005-11-02 0 5.500 5.500 5.600 5.450 5.500 44,000 241,800 5.4955 1.654 1.654 1.684 1.639 1.654 146,287 1.6529 1.85%
2005-11-01 0 5.400 5.400 5.600 5.400 5.400 142,000 752,100 5.2965 1.624 1.624 1.684 1.624 1.624 472,109 1.5931 2.86%
2005-10-31 0 5.250 5.250 5.300 5.250 5.250 84,000 441,000 5.2500 1.579 1.579 1.594 1.579 1.579 279,276 1.5791 0.00%
2005-10-28 0 5.250 5.250 5.300 5.250 5.250 213,000 1,123,000 5.2723 1.579 1.579 1.594 1.579 1.579 708,164 1.5858 -0.94%
2005-10-27 0 5.300 5.250 5.300 5.300 5.300 126,000 667,800 5.3000 1.594 1.579 1.594 1.594 1.594 418,914 1.5941 0.00%
2005-10-26 0 5.300 5.300 5.350 5.300 5.350 60,000 319,000 5.3167 1.594 1.594 1.609 1.594 1.609 199,483 1.5991 -0.93%
2005-10-25 0 5.350 5.300 5.350 5.300 5.350 632,000 3,362,904 5.3211 1.609 1.594 1.609 1.594 1.609 2,101,220 1.6005 0.00%
2005-10-24 0 5.350 5.300 5.350 5.300 5.350 196,000 1,044,300 5.3281 1.609 1.594 1.609 1.594 1.609 651,644 1.6026 0.00%
2005-10-21 0 5.350 5.350 5.400 5.300 5.400 714,000 3,819,300 5.3492 1.609 1.609 1.624 1.594 1.624 2,373,846 1.6089 0.00%
2005-10-20 0 5.350 5.300 5.350 5.300 5.350 480,000 2,553,300 5.3194 1.609 1.594 1.609 1.594 1.609 1,595,863 1.5999 0.00%
2005-10-19 0 5.350 5.300 5.350 5.150 5.350 458,000 2,394,200 5.2275 1.609 1.594 1.609 1.549 1.609 1,522,719 1.5723 -0.93%
2005-10-18 0 5.400 5.400 5.500 5.400 5.400 176,000 950,400 5.4000 1.624 1.624 1.654 1.624 1.624 585,150 1.6242 -0.92%
2005-10-17 0 5.450 5.400 5.450 5.350 5.450 574,000 3,096,100 5.3939 1.639 1.624 1.639 1.609 1.639 1,908,386 1.6224 0.93%
2005-10-14 0 5.400 5.400 5.500 5.400 5.400 324,000 1,749,600 5.4000 1.624 1.624 1.654 1.624 1.624 1,077,207 1.6242 -1.82%
2005-10-13 0 5.500 5.500 5.550 5.500 5.500 214,000 1,177,000 5.5000 1.654 1.654 1.669 1.654 1.654 711,489 1.6543 -0.90%
2005-10-12 0 5.550 5.500 5.550 5.500 5.600 102,000 563,500 5.5245 1.669 1.654 1.669 1.654 1.684 339,121 1.6616 -0.89%
2005-10-10 0 5.600 5.400 5.600 - - 0 0 - 1.684 1.624 1.684 - - 0 - 0.00%
2005-10-07 0 5.600 5.400 5.600 5.600 5.600 96,000 537,600 5.6000 1.684 1.624 1.684 1.684 1.684 319,173 1.6844 0.00%
2005-10-06 0 5.600 5.600 5.700 5.600 5.650 308,000 1,725,500 5.6023 1.684 1.684 1.714 1.684 1.699 1,024,012 1.6850 0.00%
2005-10-05 0 5.600 5.150 5.650 5.600 5.650 130,000 729,400 5.6108 1.684 1.549 1.699 1.684 1.699 432,213 1.6876 0.00%
2005-10-04 0 5.600 5.350 5.650 5.600 5.600 68,000 380,800 5.6000 1.684 1.609 1.699 1.684 1.684 226,081 1.6844 0.00%
2005-10-03 0 5.600 5.500 5.600 5.500 5.600 92,000 509,100 5.5337 1.684 1.654 1.684 1.654 1.684 305,874 1.6644 1.82%
2005-09-30 0 5.500 5.500 5.550 5.200 5.550 190,000 1,021,500 5.3763 1.654 1.654 1.669 1.564 1.669 631,696 1.6171 5.77%
2005-09-29 0 5.200 5.150 5.250 5.050 5.250 758,000 3,916,700 5.1672 1.564 1.549 1.579 1.519 1.579 2,520,134 1.5542 2.97%
2005-09-28 0 5.050 5.050 5.100 5.050 5.200 490,000 2,506,300 5.1149 1.519 1.519 1.534 1.519 1.564 1,629,110 1.5384 -2.88%
2005-09-27 0 5.200 5.200 5.300 5.200 5.250 814,000 4,235,000 5.2027 1.564 1.564 1.594 1.564 1.579 2,706,318 1.5649 0.00%
2005-09-26 0 5.200 5.150 5.200 5.200 5.250 628,000 3,266,200 5.2010 1.564 1.549 1.564 1.564 1.579 2,087,921 1.5643 0.00%
2005-09-23 0 5.200 5.150 5.200 5.200 5.250 1,702,000 8,857,900 5.2044 1.564 1.549 1.564 1.564 1.579 5,658,664 1.5654 -1.89%
2005-09-22 0 5.300 5.250 5.300 5.250 5.400 1,170,000 6,205,700 5.3040 1.594 1.579 1.594 1.579 1.624 3,889,916 1.5953 -2.57%
2005-09-21 0 5.550 5.500 5.550 5.500 5.550 2,398,000 13,241,800 5.5220 1.636 1.621 1.636 1.621 1.636 8,133,877 1.6280 -0.89%
2005-09-20 0 5.600 5.550 5.600 5.550 5.650 1,406,000 7,874,700 5.6008 1.651 1.636 1.651 1.636 1.666 4,769,071 1.6512 -0.88%
2005-09-16 0 5.650 5.600 5.650 5.600 5.700 1,606,000 9,026,300 5.6204 1.666 1.651 1.666 1.651 1.680 5,447,459 1.6570 -0.88%
2005-09-15 0 5.700 5.650 5.700 5.650 5.700 1,158,000 6,583,800 5.6855 1.680 1.666 1.680 1.666 1.680 3,927,869 1.6762 0.00%
2005-09-14 0 5.700 5.650 5.700 5.700 5.700 170,000 969,000 5.7000 1.680 1.666 1.680 1.680 1.680 576,630 1.6805 0.00%
2005-09-13 0 5.700 5.650 5.700 5.700 5.750 1,356,000 7,741,500 5.7091 1.680 1.666 1.680 1.680 1.695 4,599,474 1.6831 0.00%
2005-09-12 0 5.700 5.650 5.700 5.650 5.700 274,000 1,561,100 5.6974 1.680 1.666 1.680 1.666 1.680 929,392 1.6797 0.00%
2005-09-09 0 5.700 5.650 5.700 5.650 5.700 60,000 341,500 5.6917 1.680 1.666 1.680 1.666 1.680 203,517 1.6780 0.88%
2005-09-08 0 5.650 5.650 5.700 5.600 5.700 306,000 1,724,700 5.6363 1.666 1.666 1.680 1.651 1.680 1,037,934 1.6617 0.89%
2005-09-07 0 5.600 5.600 5.650 5.600 5.700 980,000 5,575,500 5.6893 1.651 1.651 1.666 1.651 1.680 3,324,103 1.6773 -1.75%
2005-09-06 0 5.700 5.650 5.700 5.700 5.750 658,000 3,778,100 5.7418 1.680 1.666 1.680 1.680 1.695 2,231,898 1.6928 -1.72%
2005-09-05 0 5.800 5.750 5.850 5.750 5.800 486,000 2,818,700 5.7998 1.710 1.695 1.725 1.695 1.710 1,648,484 1.7099 0.00%
2005-09-02 0 5.800 5.750 5.800 5.800 5.900 1,050,000 6,210,500 5.9148 1.710 1.695 1.710 1.710 1.739 3,561,539 1.7438 -0.85%
2005-09-01 0 5.850 5.850 5.950 5.850 6.000 30,000 178,700 5.9567 1.725 1.725 1.754 1.725 1.769 101,758 1.7561 -3.31%
2005-08-31 0 6.050 5.850 6.050 6.000 6.150 1,816,000 11,023,100 6.0700 1.784 1.725 1.784 1.769 1.813 6,159,767 1.7895 -1.63%
2005-08-30 0 6.150 6.100 6.150 6.100 6.150 594,000 3,633,300 6.1167 1.813 1.798 1.813 1.798 1.813 2,014,814 1.8033 -1.60%
2005-08-29 0 6.250 6.250 6.300 6.100 6.200 76,000 466,600 6.1395 1.843 1.843 1.857 1.798 1.828 257,788 1.8100 0.81%
2005-08-26 0 6.200 6.200 6.250 6.100 6.200 222,000 1,363,800 6.1432 1.828 1.828 1.843 1.798 1.828 753,011 1.8111 1.64%
2005-08-25 0 6.100 6.100 6.150 6.050 6.100 31,000 188,800 6.0903 1.798 1.798 1.813 1.784 1.798 105,150 1.7955 0.00%
2005-08-24 0 6.100 6.100 6.200 5.900 6.100 96,000 573,200 5.9708 1.798 1.798 1.828 1.739 1.798 325,626 1.7603 6.09%
2005-08-23 0 5.750 5.750 6.000 - - 218,000 1,253,500 5.7500 1.695 1.695 1.769 - - 739,443 1.6952 0.00%
2005-08-22 0 5.750 5.750 6.000 5.750 6.050 70,000 416,400 5.9486 1.695 1.695 1.769 1.695 1.784 237,436 1.7537 -6.50%
2005-08-19 0 6.150 6.050 6.150 6.100 6.200 778,000 4,788,900 6.1554 1.813 1.784 1.813 1.798 1.828 2,638,931 1.8147 0.82%
2005-08-18 0 6.100 6.100 6.150 6.100 6.150 100,000 611,100 6.1110 1.798 1.798 1.813 1.798 1.813 339,194 1.8016 0.00%
2005-08-17 0 6.100 6.050 6.100 5.850 6.150 1,088,000 6,602,700 6.0687 1.798 1.784 1.798 1.725 1.813 3,690,433 1.7891 3.39%
2005-08-16 0 5.900 5.900 5.950 5.850 5.900 20,000 117,500 5.8750 1.739 1.739 1.754 1.725 1.739 67,839 1.7320 0.85%
2005-08-15 0 5.850 5.850 6.000 5.850 5.850 114,000 666,900 5.8500 1.725 1.725 1.769 1.725 1.725 386,681 1.7247 -1.68%
2005-08-12 0 5.950 5.850 5.950 5.900 5.950 930,000 5,533,000 5.9495 1.754 1.725 1.754 1.739 1.754 3,154,506 1.7540 1.71%
2005-08-11 0 5.850 5.850 6.000 5.850 5.850 158,000 924,300 5.8500 1.725 1.725 1.769 1.725 1.725 535,927 1.7247 0.00%
2005-08-10 0 5.850 5.850 5.900 5.800 5.850 396,000 2,299,800 5.8076 1.725 1.725 1.739 1.710 1.725 1,343,209 1.7122 0.00%
2005-08-09 0 5.850 5.800 5.950 5.800 5.850 32,000 186,700 5.8344 1.725 1.710 1.754 1.710 1.725 108,542 1.7201 0.00%
2005-08-08 0 5.850 5.800 5.950 5.800 5.850 266,000 1,554,400 5.8436 1.725 1.710 1.754 1.710 1.725 902,257 1.7228 0.00%
2005-08-05 0 5.850 5.800 5.950 5.800 5.900 66,000 387,300 5.8682 1.725 1.710 1.754 1.710 1.739 223,868 1.7300 -0.85%
2005-08-04 0 5.900 5.900 5.950 5.900 5.900 50,000 295,000 5.9000 1.739 1.739 1.754 1.739 1.739 169,597 1.7394 -0.84%
2005-08-03 0 5.950 5.900 5.950 5.800 6.000 954,000 5,667,900 5.9412 1.754 1.739 1.754 1.710 1.769 3,235,913 1.7516 2.59%
2005-08-02 0 5.800 5.650 5.800 5.800 5.850 46,000 267,300 5.8109 1.710 1.666 1.710 1.710 1.725 156,029 1.7131 2.65%
2005-08-01 0 5.650 5.650 5.850 5.550 5.650 90,000 500,700 5.5633 1.666 1.666 1.725 1.636 1.666 305,275 1.6402 1.80%
2005-07-29 0 5.550 5.550 5.600 5.550 5.550 62,000 344,100 5.5500 1.636 1.636 1.651 1.636 1.636 210,300 1.6362 0.00%
2005-07-28 0 5.550 5.550 5.700 5.550 6.250 138,000 789,600 5.7217 1.636 1.636 1.680 1.636 1.843 468,088 1.6869 -2.63%
2005-07-27 0 5.700 5.650 5.700 5.700 5.700 180,000 1,026,000 5.7000 1.680 1.666 1.680 1.680 1.680 610,550 1.6805 1.79%
2005-07-26 0 5.600 5.550 5.600 5.550 5.600 180,000 1,007,900 5.5994 1.651 1.636 1.651 1.636 1.651 610,550 1.6508 0.00%
2005-07-25 0 5.600 5.600 5.650 5.600 5.700 3,620,000 20,503,400 5.6639 1.651 1.651 1.666 1.651 1.680 12,278,831 1.6698 -1.75%
2005-07-22 0 5.700 5.650 5.750 5.600 5.700 773,207 4,358,378 5.6368 1.680 1.666 1.695 1.651 1.680 2,622,673 1.6618 2.70%
2005-07-21 0 5.550 5.500 5.600 5.500 5.550 40,000 220,500 5.5125 1.636 1.621 1.651 1.621 1.636 135,678 1.6252 -1.77%
2005-07-20 0 5.650 5.550 5.650 5.600 5.650 456,000 2,557,500 5.6086 1.666 1.636 1.666 1.651 1.666 1,546,726 1.6535 0.89%
2005-07-19 0 5.600 5.600 5.650 5.600 5.600 500,000 2,800,000 5.6000 1.651 1.651 1.666 1.651 1.651 1,695,971 1.6510 0.00%
2005-07-18 0 5.600 5.550 5.750 5.550 5.600 100,000 558,000 5.5800 1.651 1.636 1.695 1.636 1.651 339,194 1.6451 0.90%
2005-07-15 0 5.550 5.500 5.550 5.500 5.550 226,000 1,253,200 5.5451 1.636 1.621 1.636 1.621 1.636 766,579 1.6348 -0.89%
2005-07-14 0 5.600 5.550 5.600 5.550 5.650 212,000 1,182,300 5.5769 1.651 1.636 1.651 1.636 1.666 719,092 1.6442 -2.61%
2005-07-13 0 5.750 5.750 5.850 5.750 5.750 58,000 333,500 5.7500 1.695 1.695 1.725 1.695 1.695 196,733 1.6952 0.00%
2005-07-12 0 5.750 5.750 5.800 5.750 5.800 226,000 1,304,000 5.7699 1.695 1.695 1.710 1.695 1.710 766,579 1.7011 0.00%
2005-07-11 0 5.750 5.750 5.800 5.700 5.700 96,000 547,700 5.7052 1.695 1.695 1.710 1.680 1.680 325,626 1.6820 1.77%
2005-07-08 0 5.650 5.650 5.800 5.650 5.650 26,000 146,900 5.6500 1.666 1.666 1.710 1.666 1.666 88,190 1.6657 0.00%
2005-07-07 0 5.650 5.600 5.750 5.600 5.700 174,400 984,020 5.6423 1.666 1.651 1.695 1.651 1.680 591,555 1.6634 -1.74%
2005-07-06 0 5.750 5.750 5.800 5.450 6.150 1,056,000 6,073,500 5.7514 1.695 1.695 1.710 1.607 1.813 3,581,891 1.6956 -2.54%
2005-07-05 0 5.900 5.850 5.900 5.850 5.900 248,000 1,462,800 5.8984 1.739 1.725 1.739 1.725 1.739 841,202 1.7389 0.00%
2005-07-04 0 5.900 5.850 5.900 5.850 5.900 24,000 141,400 5.8917 1.739 1.725 1.739 1.725 1.739 81,407 1.7370 0.00%
2005-06-30 0 5.900 5.850 5.900 5.850 5.900 62,000 363,100 5.8565 1.739 1.725 1.739 1.725 1.739 210,300 1.7266 0.85%
2005-06-29 0 5.850 5.850 5.900 5.800 5.900 602,000 3,548,400 5.8944 1.725 1.725 1.739 1.710 1.739 2,041,949 1.7378 0.86%
2005-06-28 0 5.800 5.800 5.850 5.800 5.850 160,000 934,300 5.8394 1.710 1.710 1.725 1.710 1.725 542,711 1.7215 -0.85%
2005-06-27 0 5.850 5.850 6.000 5.800 5.850 130,000 760,000 5.8462 1.725 1.725 1.769 1.710 1.725 440,952 1.7235 0.86%
2005-06-24 0 5.800 5.800 5.950 5.750 5.850 396,000 2,296,700 5.7997 1.710 1.710 1.754 1.695 1.725 1,343,209 1.7099 0.00%
2005-06-23 0 5.800 5.750 5.800 5.800 5.850 288,000 1,674,400 5.8139 1.710 1.695 1.710 1.710 1.725 976,879 1.7140 0.00%
2005-06-22 0 5.800 5.800 5.850 5.800 5.800 32,000 185,600 5.8000 1.710 1.710 1.725 1.710 1.710 108,542 1.7099 -0.85%
2005-06-21 0 5.850 5.850 5.900 5.850 5.900 619,600 3,654,740 5.8985 1.725 1.725 1.739 1.725 1.739 2,101,647 1.7390 -0.85%
2005-06-20 0 5.900 5.850 5.900 5.850 5.900 348,000 2,053,400 5.9006 1.739 1.725 1.739 1.725 1.739 1,180,396 1.7396 -0.84%
2005-06-17 0 5.950 5.850 5.950 5.900 6.100 347,000 2,070,200 5.9660 1.754 1.725 1.754 1.739 1.798 1,177,004 1.7589 -1.65%
2005-06-16 0 6.050 6.000 6.050 6.000 6.050 840,000 5,064,600 6.0293 1.784 1.769 1.784 1.769 1.784 2,849,231 1.7775 0.83%
2005-06-15 0 6.000 6.000 6.050 6.000 6.150 178,000 1,080,500 6.0702 1.769 1.769 1.784 1.769 1.813 603,766 1.7896 -0.83%
2005-06-14 0 6.050 6.000 6.050 6.050 6.100 636,000 3,852,000 6.0566 1.784 1.769 1.784 1.784 1.798 2,157,275 1.7856 0.00%
2005-06-13 0 6.050 6.050 6.100 6.050 6.100 520,000 3,171,500 6.0990 1.784 1.784 1.798 1.784 1.798 1,763,810 1.7981 0.00%
2005-06-10 0 6.050 6.000 6.050 6.050 6.050 636,000 3,847,800 6.0500 1.784 1.769 1.784 1.784 1.784 2,157,275 1.7836 0.00%
2005-06-09 0 6.050 6.050 6.100 6.000 6.050 81,000 486,350 6.0043 1.784 1.784 1.798 1.769 1.784 274,747 1.7702 -0.82%
2005-06-08 0 6.100 6.050 6.150 6.000 6.150 972,700 5,888,990 6.0543 1.798 1.784 1.813 1.769 1.813 3,299,342 1.7849 3.39%
2005-06-07 0 5.900 5.900 6.000 5.900 5.900 16,000 94,400 5.9000 1.739 1.739 1.769 1.739 1.739 54,271 1.7394 -1.67%
2005-06-06 0 6.000 5.950 6.050 5.950 6.000 1,034,000 6,153,300 5.9510 1.769 1.754 1.784 1.754 1.769 3,507,268 1.7544 -0.83%
2005-06-03 0 6.050 6.000 6.050 5.950 6.050 486,000 2,916,800 6.0016 1.784 1.769 1.784 1.754 1.784 1,648,484 1.7694 0.83%
2005-06-02 0 6.000 5.950 6.000 5.950 6.050 1,018,000 6,073,000 5.9656 1.769 1.754 1.769 1.754 1.784 3,452,997 1.7588 1.69%
2005-06-01 0 5.900 5.900 5.950 5.850 5.950 1,602,000 9,437,000 5.8908 1.739 1.739 1.754 1.725 1.754 5,433,891 1.7367 0.85%
2005-05-31 0 5.850 5.800 5.850 5.800 5.850 96,000 558,300 5.8156 1.725 1.710 1.725 1.710 1.725 325,626 1.7145 0.86%
2005-05-30 0 5.800 5.800 5.850 5.800 5.800 82,000 475,600 5.8000 1.710 1.710 1.725 1.710 1.710 278,139 1.7099 -0.85%
2005-05-27 0 5.850 5.800 5.850 5.700 5.850 936,000 5,420,400 5.7910 1.725 1.710 1.725 1.680 1.725 3,174,858 1.7073 0.86%
2005-05-26 0 5.800 5.700 5.800 5.700 5.800 522,000 3,000,500 5.7481 1.710 1.680 1.710 1.680 1.710 1,770,594 1.6946 2.65%
2005-05-25 0 5.650 5.600 5.650 5.600 5.650 164,059 923,022 5.6262 1.666 1.651 1.666 1.651 1.666 556,479 1.6587 0.00%
2005-05-24 0 5.650 5.650 5.700 5.650 5.700 152,000 861,500 5.6678 1.666 1.666 1.680 1.666 1.680 515,575 1.6709 0.00%
2005-05-23 0 5.650 5.650 5.700 5.650 5.650 158,000 892,700 5.6500 1.666 1.666 1.680 1.666 1.666 535,927 1.6657 0.00%
2005-05-20 0 5.650 5.650 5.700 5.600 5.700 446,000 2,509,000 5.6256 1.666 1.666 1.680 1.651 1.680 1,512,806 1.6585 0.00%
2005-05-19 0 5.650 5.650 5.700 5.650 5.700 288,000 1,629,200 5.6569 1.666 1.666 1.680 1.666 1.680 976,879 1.6678 -0.18%
2005-05-18 0 5.800 5.750 5.800 5.750 5.800 160,000 921,600 5.7600 1.669 1.654 1.669 1.654 1.669 556,135 1.6572 0.87%
2005-05-17 0 5.750 5.700 5.800 5.750 5.850 110,000 634,600 5.7691 1.654 1.640 1.669 1.654 1.683 382,343 1.6598 -1.71%
2005-05-13 0 5.850 5.850 5.900 5.750 5.850 34,000 197,282 5.8024 1.683 1.683 1.697 1.654 1.683 118,179 1.6694 0.00%
2005-05-12 0 5.850 5.800 5.850 5.800 5.850 198,000 1,152,600 5.8212 1.683 1.669 1.683 1.669 1.683 688,217 1.6748 0.00%
2005-05-11 0 5.850 5.850 5.900 5.850 5.900 118,000 695,900 5.8975 1.683 1.683 1.697 1.683 1.697 410,149 1.6967 -0.85%
2005-05-10 0 5.900 5.900 5.950 5.900 5.950 288,000 1,707,200 5.9278 1.697 1.697 1.712 1.697 1.712 1,001,042 1.7054 -1.67%
2005-05-09 0 6.000 5.900 6.000 6.050 6.050 2,000 12,100 6.0500 1.726 1.697 1.726 1.741 1.741 6,952 1.7406 0.00%
2005-05-06 0 6.000 5.950 6.000 6.000 6.000 1,880,000 11,280,000 6.0000 1.726 1.712 1.726 1.726 1.726 6,534,583 1.7262 0.00%
2005-05-05 0 6.000 6.000 6.050 5.900 6.100 914,000 5,491,000 6.0077 1.726 1.726 1.741 1.697 1.755 3,176,919 1.7284 0.00%
2005-05-04 0 6.000 6.000 6.050 5.900 6.000 412,000 2,458,400 5.9670 1.726 1.726 1.741 1.697 1.726 1,432,047 1.7167 1.69%
2005-05-03 0 5.900 5.850 5.900 5.800 5.900 260,000 1,515,900 5.8304 1.697 1.683 1.697 1.669 1.697 903,719 1.6774 1.72%
2005-04-29 0 5.800 5.800 5.900 5.700 5.850 76,000 438,400 5.7684 1.669 1.669 1.697 1.640 1.683 264,164 1.6596 -0.85%
2005-04-28 0 5.850 5.850 5.900 5.800 5.900 58,000 338,800 5.8414 1.683 1.683 1.697 1.669 1.697 201,599 1.6806 -0.85%
2005-04-27 0 5.900 5.900 6.000 5.800 6.050 792,000 4,668,000 5.8939 1.697 1.697 1.726 1.669 1.741 2,752,867 1.6957 -4.07%
2005-04-26 0 6.150 6.100 6.200 6.000 6.150 210,000 1,267,900 6.0376 1.769 1.755 1.784 1.726 1.769 729,927 1.7370 2.50%
2005-04-25 0 6.000 6.100 6.200 5.900 6.150 900,000 5,403,600 6.0040 1.726 1.755 1.784 1.697 1.769 3,128,258 1.7274 -1.64%
2005-04-22 0 6.100 6.100 6.200 6.100 6.150 162,000 990,800 6.1160 1.755 1.755 1.784 1.755 1.769 563,086 1.7596 -1.61%
2005-04-21 0 6.200 6.100 6.200 6.150 6.200 384,000 2,387,000 6.2161 1.784 1.755 1.784 1.769 1.784 1,334,723 1.7884 -0.80%
2005-04-20 0 6.250 6.200 6.250 6.200 6.300 382,000 2,389,100 6.2542 1.798 1.784 1.798 1.784 1.813 1,327,772 1.7993 -0.79%
2005-04-19 0 6.300 6.300 6.350 6.250 6.350 424,000 2,684,200 6.3307 1.813 1.813 1.827 1.798 1.827 1,473,757 1.8213 0.00%
2005-04-18 0 6.300 6.250 6.300 6.250 6.300 212,000 1,327,100 6.2599 1.813 1.798 1.813 1.798 1.813 736,878 1.8010 0.00%
2005-04-15 0 6.300 6.300 6.350 6.300 6.350 1,684,000 10,619,700 6.3062 1.813 1.813 1.827 1.813 1.827 5,853,318 1.8143 -1.56%
2005-04-14 0 6.400 6.350 6.400 6.350 6.400 102,000 651,600 6.3882 1.841 1.827 1.841 1.827 1.841 354,536 1.8379 0.00%
2005-04-13 0 6.400 6.350 6.400 6.250 6.400 781,300 4,943,730 6.3276 1.841 1.827 1.841 1.798 1.841 2,715,675 1.8204 4.07%
2005-04-12 0 6.150 6.100 6.150 6.150 6.200 396,000 2,438,400 6.1576 1.769 1.755 1.769 1.769 1.784 1,376,433 1.7715 -0.81%
2005-04-11 0 6.200 6.150 6.200 6.100 6.200 320,000 1,974,000 6.1688 1.784 1.769 1.784 1.755 1.784 1,112,269 1.7747 0.00%
2005-04-08 0 6.200 6.150 6.200 6.200 6.200 272,000 1,686,400 6.2000 1.784 1.769 1.784 1.784 1.784 945,429 1.7837 0.81%
2005-04-07 0 6.150 6.150 6.200 6.150 6.250 1,244,000 7,712,500 6.1998 1.769 1.769 1.784 1.769 1.798 4,323,947 1.7837 -2.38%
2005-04-06 0 6.300 6.200 6.300 6.200 6.300 264,000 1,648,700 6.2451 1.813 1.784 1.813 1.784 1.813 917,622 1.7967 1.61%
2005-04-04 0 6.200 6.150 6.200 6.200 6.250 338,000 2,096,300 6.2021 1.784 1.769 1.784 1.784 1.798 1,174,835 1.7843 0.00%
2005-04-01 0 6.200 6.150 6.200 6.150 6.250 304,000 1,879,800 6.1836 1.784 1.769 1.784 1.769 1.798 1,056,656 1.7790 0.00%
2005-03-31 0 6.200 6.150 6.200 6.200 6.300 528,000 3,283,900 6.2195 1.784 1.769 1.784 1.784 1.813 1,835,244 1.7894 -0.80%
2005-03-30 0 6.250 6.200 6.250 6.250 6.350 750,000 4,712,000 6.2827 1.798 1.784 1.798 1.798 1.827 2,606,881 1.8075 -3.10%
2005-03-29 0 6.450 6.400 6.450 6.450 6.500 370,000 2,392,500 6.4662 1.856 1.841 1.856 1.856 1.870 1,286,061 1.8603 -1.53%
2005-03-24 0 6.550 6.500 6.600 6.550 6.650 2,298,000 15,254,721 6.6383 1.884 1.870 1.899 1.884 1.913 7,987,484 1.9098 -1.50%
2005-03-23 0 6.650 6.600 6.650 6.600 6.650 432,000 2,871,300 6.6465 1.913 1.899 1.913 1.899 1.913 1,501,564 1.9122 -0.75%
2005-03-22 0 6.700 6.700 6.750 6.600 6.750 158,000 1,059,300 6.7044 1.928 1.928 1.942 1.899 1.942 549,183 1.9289 1.52%
2005-03-21 0 6.600 6.600 6.650 6.600 6.650 704,000 4,676,800 6.6432 1.899 1.899 1.913 1.899 1.913 2,446,993 1.9112 -0.75%
2005-03-18 0 6.650 6.650 6.700 6.650 6.750 40,000 266,900 6.6725 1.913 1.913 1.928 1.913 1.942 139,034 1.9197 -2.21%
2005-03-17 0 6.800 6.750 6.800 6.750 6.900 1,586,000 10,832,400 6.8300 1.956 1.942 1.956 1.942 1.985 5,512,685 1.9650 0.00%
2005-03-16 0 6.800 6.750 6.800 6.700 6.800 1,241,561 8,404,203 6.7691 1.956 1.942 1.956 1.928 1.956 4,315,470 1.9475 1.49%
2005-03-15 0 6.700 6.650 6.750 6.600 6.700 1,258,000 8,345,900 6.6343 1.928 1.913 1.942 1.899 1.928 4,372,609 1.9087 0.75%
2005-03-14 0 6.650 6.650 6.700 6.650 6.700 832,000 5,536,400 6.6543 1.913 1.913 1.928 1.913 1.928 2,891,900 1.9145 0.76%
2005-03-11 0 6.600 6.600 6.650 6.600 6.650 530,000 3,510,700 6.6240 1.899 1.899 1.913 1.899 1.913 1,842,196 1.9057 0.76%
2005-03-10 0 6.550 6.500 6.550 6.500 6.550 290,000 1,898,500 6.5466 1.884 1.870 1.884 1.870 1.884 1,007,994 1.8834 0.00%
2005-03-09 0 6.550 6.500 6.550 6.450 6.550 706,000 4,582,300 6.4905 1.884 1.870 1.884 1.856 1.884 2,453,944 1.8673 2.34%
2005-03-08 0 6.400 6.400 6.450 6.400 6.400 468,000 2,995,200 6.4000 1.841 1.841 1.856 1.841 1.841 1,626,694 1.8413 0.00%
2005-03-07 0 6.400 6.400 6.450 6.350 6.450 468,000 2,993,200 6.3957 1.841 1.841 1.856 1.827 1.856 1,626,694 1.8401 0.79%
2005-03-04 0 6.350 6.350 6.400 6.300 6.350 428,000 2,715,800 6.3453 1.827 1.827 1.841 1.813 1.827 1,487,660 1.8256 0.79%
2005-03-03 0 6.300 6.300 6.350 6.300 6.350 72,000 454,700 6.3153 1.813 1.813 1.827 1.813 1.827 250,261 1.8169 -0.79%
2005-03-02 0 6.350 6.300 6.350 6.300 6.400 360,000 2,287,100 6.3531 1.827 1.813 1.827 1.813 1.841 1,251,303 1.8278 0.00%
2005-03-01 0 6.350 6.300 6.350 6.250 6.350 808,000 5,089,000 6.2983 1.827 1.813 1.827 1.798 1.827 2,808,480 1.8120 0.79%
2005-02-28 0 6.300 6.250 6.300 6.250 6.350 812,000 5,115,600 6.3000 1.813 1.798 1.813 1.798 1.827 2,822,384 1.8125 0.00%
2005-02-25 0 6.300 6.250 6.300 6.250 6.300 430,000 2,708,600 6.2991 1.813 1.798 1.813 1.798 1.813 1,494,612 1.8122 0.00%
2005-02-24 0 6.300 6.250 6.300 6.200 6.300 686,000 4,310,700 6.2838 1.813 1.798 1.813 1.784 1.813 2,384,427 1.8079 1.61%
2005-02-23 0 6.200 6.200 6.250 6.200 6.300 872,657 5,464,542 6.2620 1.784 1.784 1.798 1.784 1.813 3,033,218 1.8016 -2.36%
2005-02-22 0 6.350 6.300 6.350 6.350 6.400 366,000 2,334,500 6.3784 1.827 1.813 1.827 1.827 1.841 1,272,158 1.8351 -1.55%
2005-02-21 0 6.450 6.400 6.450 6.450 6.500 294,000 1,904,700 6.4786 1.856 1.841 1.856 1.856 1.870 1,021,897 1.8639 -0.77%
2005-02-18 0 6.500 6.450 6.550 6.500 6.550 314,000 2,042,600 6.5051 1.870 1.856 1.884 1.870 1.884 1,091,414 1.8715 -1.52%
2005-02-17 0 6.600 6.550 6.600 6.600 6.650 198,000 1,309,800 6.6152 1.899 1.884 1.899 1.899 1.913 688,217 1.9032 -0.75%
2005-02-16 0 6.650 6.600 6.650 6.650 6.700 220,000 1,468,000 6.6727 1.913 1.899 1.913 1.913 1.928 764,685 1.9197 0.00%
2005-02-15 0 6.650 6.600 6.650 6.600 6.650 76,000 504,800 6.6421 1.913 1.899 1.913 1.899 1.913 264,164 1.9109 0.76%
2005-02-14 0 6.600 6.550 6.600 6.600 6.650 148,000 978,800 6.6135 1.899 1.884 1.899 1.899 1.913 514,425 1.9027 0.00%
2005-02-08 0 6.600 6.550 6.650 6.550 6.600 110,000 720,600 6.5509 1.899 1.884 1.913 1.884 1.899 382,343 1.8847 0.76%
2005-02-07 0 6.550 6.500 6.600 6.450 6.550 626,000 4,072,500 6.5056 1.884 1.870 1.899 1.856 1.884 2,175,877 1.8717 0.77%
2005-02-04 0 6.500 6.500 6.550 6.500 6.550 424,000 2,769,500 6.5318 1.870 1.870 1.884 1.870 1.884 1,473,757 1.8792 0.00%
2005-02-03 0 6.500 6.450 6.550 6.500 6.600 324,000 2,113,900 6.5244 1.870 1.856 1.884 1.870 1.899 1,126,173 1.8771 -2.26%
2005-02-02 0 6.650 6.600 6.700 6.650 6.650 100,000 665,000 6.6500 1.913 1.899 1.928 1.913 1.913 347,584 1.9132 -0.75%
2005-02-01 0 6.700 6.650 6.800 6.650 6.700 204,000 1,364,800 6.6902 1.928 1.913 1.956 1.913 1.928 709,072 1.9248 0.00%
2005-01-31 0 6.700 6.650 6.700 6.700 6.700 470,000 3,149,000 6.7000 1.928 1.913 1.928 1.928 1.928 1,633,646 1.9276 0.75%
2005-01-28 0 6.650 6.650 6.700 6.650 6.650 202,000 1,343,300 6.6500 1.913 1.913 1.928 1.913 1.913 702,120 1.9132 0.00%
2005-01-27 0 6.650 6.650 6.700 6.650 6.750 214,000 1,425,100 6.6593 1.913 1.913 1.928 1.913 1.942 743,830 1.9159 0.00%
2005-01-26 0 6.650 6.600 6.650 6.600 6.650 118,000 780,100 6.6110 1.913 1.899 1.913 1.899 1.913 410,149 1.9020 0.00%
2005-01-25 0 6.650 6.650 6.700 6.650 6.800 794,000 5,373,300 6.7674 1.913 1.913 1.928 1.913 1.956 2,759,818 1.9470 -3.62%
2005-01-24 0 6.900 6.850 6.900 6.850 6.900 220,000 1,514,000 6.8818 1.985 1.971 1.985 1.971 1.985 764,685 1.9799 -0.72%
2005-01-21 0 6.950 6.850 6.950 6.900 6.950 792,000 5,464,900 6.9001 2.000 1.971 2.000 1.985 2.000 2,752,867 1.9852 0.72%
2005-01-20 0 6.900 6.850 6.900 6.800 6.900 880,000 6,041,900 6.8658 1.985 1.971 1.985 1.956 1.985 3,058,741 1.9753 1.47%
2005-01-19 0 6.800 6.800 6.850 6.750 6.800 452,000 3,056,600 6.7624 1.956 1.956 1.971 1.942 1.956 1,571,080 1.9455 0.00%
2005-01-18 0 6.800 6.750 6.850 6.800 6.850 628,000 4,280,600 6.8162 1.956 1.942 1.971 1.956 1.971 2,182,829 1.9610 -1.45%
2005-01-17 0 6.900 6.850 6.900 6.900 6.900 60,000 414,000 6.9000 1.985 1.971 1.985 1.985 1.985 208,551 1.9851 0.00%
2005-01-14 0 6.900 6.850 6.950 6.900 6.900 180,000 1,242,000 6.9000 1.985 1.971 2.000 1.985 1.985 625,652 1.9851 0.00%
2005-01-13 0 6.900 6.850 6.900 6.900 6.950 724,000 5,000,600 6.9069 1.985 1.971 1.985 1.985 2.000 2,516,509 1.9871 0.00%
2005-01-12 0 6.900 6.900 6.950 6.900 6.900 30,000 207,000 6.9000 1.985 1.985 2.000 1.985 1.985 104,275 1.9851 -0.72%
2005-01-11 0 6.950 6.950 7.000 6.850 7.000 666,000 4,627,700 6.9485 2.000 2.000 2.014 1.971 2.014 2,314,911 1.9991 0.72%
2005-01-10 0 6.900 6.900 6.950 6.900 6.900 21,000 144,500 6.8810 1.985 1.985 2.000 1.985 1.985 72,993 1.9797 0.00%
2005-01-07 0 6.900 6.900 6.950 6.900 6.900 480,000 3,312,000 6.9000 1.985 1.985 2.000 1.985 1.985 1,668,404 1.9851 0.00%
2005-01-06 0 6.900 6.900 6.950 6.900 6.900 10,000 69,000 6.9000 1.985 1.985 2.000 1.985 1.985 34,758 1.9851 0.00%
2005-01-05 0 6.900 6.900 6.950 6.900 6.950 176,000 1,219,100 6.9267 1.985 1.985 2.000 1.985 2.000 611,748 1.9928 0.00%
2005-01-04 0 6.900 6.850 6.900 6.900 7.000 240,000 1,658,000 6.9083 1.985 1.971 1.985 1.985 2.014 834,202 1.9875 0.00%
2005-01-03 0 6.900 6.900 6.950 6.900 6.900 12,000 82,800 6.9000 1.985 1.985 2.000 1.985 1.985 41,710 1.9851 -0.72%
2004-12-31 0 6.950 6.900 6.950 6.900 6.950 78,000 541,000 6.9359 2.000 1.985 2.000 1.985 2.000 271,116 1.9955 0.00%
2004-12-30 0 6.950 6.900 6.950 6.850 6.950 1,215,941 8,440,605 6.9416 2.000 1.985 2.000 1.971 2.000 4,226,419 1.9971 0.72%
2004-12-29 0 6.900 6.900 6.950 6.900 6.900 960,000 6,624,000 6.9000 1.985 1.985 2.000 1.985 1.985 3,336,808 1.9851 -0.72%
2004-12-28 0 6.950 6.900 6.950 6.950 7.000 478,000 3,324,200 6.9544 2.000 1.985 2.000 2.000 2.014 1,661,452 2.0008 -0.71%
2004-12-24 0 7.000 6.950 7.000 6.950 7.000 250,000 1,748,500 6.9940 2.014 2.000 2.014 2.000 2.014 868,960 2.0122 1.45%
2004-12-23 0 6.900 6.850 6.950 6.900 6.950 574,000 3,961,100 6.9009 1.985 1.971 2.000 1.985 2.000 1,995,133 1.9854 -0.72%
2004-12-22 0 6.950 6.900 6.950 6.950 6.950 418,000 2,905,100 6.9500 2.000 1.985 2.000 2.000 2.000 1,452,902 1.9995 -0.71%
2004-12-21 0 7.000 6.950 7.000 6.900 7.000 1,264,000 8,801,200 6.9630 2.014 2.000 2.014 1.985 2.014 4,393,464 2.0032 0.72%
2004-12-20 0 6.950 6.950 7.000 6.900 6.950 1,240,000 8,605,700 6.9401 2.000 2.000 2.014 1.985 2.000 4,310,044 1.9967 0.72%
2004-12-17 0 6.900 6.900 6.950 6.900 6.900 188,000 1,297,200 6.9000 1.985 1.985 2.000 1.985 1.985 653,458 1.9851 0.00%
2004-12-16 0 6.900 6.900 6.950 6.900 6.950 164,000 1,133,600 6.9122 1.985 1.985 2.000 1.985 2.000 570,038 1.9886 -0.72%
2004-12-15 0 6.950 6.900 6.950 6.900 6.950 30,000 208,200 6.9400 2.000 1.985 2.000 1.985 2.000 104,275 1.9966 0.00%
2004-12-14 0 6.950 6.900 6.950 6.950 6.950 202,000 1,403,900 6.9500 2.000 1.985 2.000 2.000 2.000 702,120 1.9995 0.00%
2004-12-13 0 6.950 6.950 7.000 6.900 7.000 180,000 1,257,000 6.9833 2.000 2.000 2.014 1.985 2.014 625,652 2.0091 -0.71%
2004-12-10 0 7.000 6.950 7.000 6.950 7.000 294,000 2,047,100 6.9629 2.014 2.000 2.014 2.000 2.014 1,021,897 2.0032 0.72%
2004-12-09 0 6.950 6.950 7.000 6.900 6.950 904,000 6,280,800 6.9478 2.000 2.000 2.014 1.985 2.000 3,142,161 1.9989 0.00%
2004-12-08 0 6.950 6.950 7.000 6.900 6.950 508,000 3,519,400 6.9280 2.000 2.000 2.014 1.985 2.000 1,765,728 1.9932 0.00%
2004-12-07 0 6.950 6.900 6.950 6.900 6.950 558,000 3,876,700 6.9475 2.000 1.985 2.000 1.985 2.000 1,939,520 1.9988 0.72%
2004-12-06 0 6.900 6.850 6.950 6.850 6.950 840,000 5,824,100 6.9335 1.985 1.971 2.000 1.971 2.000 2,919,707 1.9948 -0.72%
2004-12-03 0 6.950 6.900 6.950 6.900 6.950 206,000 1,429,200 6.9379 2.000 1.985 2.000 1.985 2.000 716,023 1.9960 0.00%
2004-12-02 0 6.950 6.900 6.950 6.750 6.950 2,408,000 16,541,400 6.8694 2.000 1.985 2.000 1.942 2.000 8,369,827 1.9763 3.73%
2004-12-01 0 6.700 6.650 6.700 6.650 6.700 624,000 4,180,300 6.6992 1.928 1.913 1.928 1.913 1.928 2,168,925 1.9274 0.00%
2004-11-30 0 6.700 6.650 6.700 6.600 6.700 252,000 1,681,000 6.6706 1.928 1.913 1.928 1.899 1.928 875,912 1.9191 0.00%
2004-11-29 0 6.700 6.650 6.700 6.650 6.700 1,170,000 7,781,800 6.6511 1.928 1.913 1.928 1.913 1.928 4,066,735 1.9135 0.75%
2004-11-26 0 6.650 6.600 6.650 6.600 6.650 374,000 2,474,900 6.6174 1.913 1.899 1.913 1.899 1.913 1,299,965 1.9038 0.76%
2004-11-25 0 6.600 6.600 6.700 6.600 6.700 1,520,000 10,040,100 6.6053 1.899 1.899 1.928 1.899 1.928 5,283,280 1.9004 -1.49%
2004-11-24 0 6.700 6.650 6.700 6.700 6.800 1,112,000 7,456,400 6.7054 1.928 1.913 1.928 1.928 1.956 3,865,136 1.9291 0.75%
2004-11-23 0 6.650 6.600 6.650 6.550 6.650 1,630,000 10,749,700 6.5949 1.913 1.899 1.913 1.884 1.913 5,665,622 1.8974 2.31%
2004-11-22 0 6.500 6.450 6.500 6.400 6.500 410,000 2,644,800 6.4507 1.870 1.856 1.870 1.841 1.870 1,425,095 1.8559 0.78%
2004-11-19 0 6.450 6.400 6.450 6.400 6.450 1,824,000 11,674,300 6.4004 1.856 1.841 1.856 1.841 1.856 6,339,935 1.8414 0.00%
2004-11-18 0 6.450 6.400 6.450 6.400 6.450 583,000 3,744,600 6.4230 1.856 1.841 1.856 1.841 1.856 2,026,416 1.8479 0.00%
2004-11-17 0 6.450 6.450 6.500 6.450 6.500 126,000 813,400 6.4556 1.856 1.856 1.870 1.856 1.870 437,956 1.8573 -0.77%
2004-11-16 0 6.500 6.500 6.550 6.500 6.550 350,000 2,291,300 6.5466 1.870 1.870 1.884 1.870 1.884 1,216,545 1.8834 -1.52%
2004-11-15 0 6.600 6.550 6.600 6.550 6.600 510,000 3,364,500 6.5971 1.899 1.884 1.899 1.884 1.899 1,772,679 1.8980 0.76%
2004-11-12 0 6.550 6.550 6.600 6.550 6.700 922,000 6,059,000 6.5716 1.884 1.884 1.899 1.884 1.928 3,204,726 1.8906 0.00%
2004-11-11 0 6.550 6.550 6.600 6.550 6.600 62,000 406,800 6.5613 1.884 1.884 1.899 1.884 1.899 215,502 1.8877 -0.76%
2004-11-10 0 6.600 6.600 6.650 6.600 6.650 106,000 699,700 6.6009 1.899 1.899 1.913 1.899 1.913 368,439 1.8991 0.00%
2004-11-09 0 6.600 6.600 6.650 6.600 6.650 38,000 251,300 6.6132 1.899 1.899 1.913 1.899 1.913 132,082 1.9026 -1.49%
2004-11-08 0 6.700 6.650 6.700 6.650 6.700 690,000 4,622,500 6.6993 1.928 1.913 1.928 1.913 1.928 2,398,331 1.9274 0.00%
2004-11-05 0 6.700 6.650 6.750 6.650 6.700 516,000 3,452,500 6.6909 1.928 1.913 1.942 1.913 1.928 1,793,534 1.9250 0.00%
2004-11-04 0 6.700 6.650 6.700 6.600 6.700 448,000 2,981,800 6.6558 1.928 1.913 1.928 1.899 1.928 1,557,177 1.9149 1.52%
2004-11-03 0 6.600 6.600 6.650 6.500 6.700 1,312,000 8,602,300 6.5566 1.899 1.899 1.913 1.870 1.928 4,560,304 1.8863 -2.22%
2004-11-02 0 6.750 6.750 6.800 6.700 6.800 746,000 5,036,400 6.7512 1.942 1.942 1.956 1.928 1.956 2,592,978 1.9423 1.50%
2004-11-01 0 6.650 6.600 6.650 6.600 6.650 446,000 2,964,600 6.6471 1.913 1.899 1.913 1.899 1.913 1,550,225 1.9124 0.00%
2004-10-29 0 6.650 6.650 6.750 6.500 6.650 1,226,000 8,117,900 6.6215 1.913 1.913 1.942 1.870 1.913 4,261,382 1.9050 0.00%
2004-10-28 0 6.650 6.600 6.650 6.250 6.650 4,026,000 25,957,400 6.4474 1.913 1.899 1.913 1.798 1.913 13,993,739 1.8549 4.72%
2004-10-27 0 6.350 6.350 6.400 6.150 6.350 3,066,000 19,246,600 6.2774 1.827 1.827 1.841 1.769 1.827 10,656,931 1.8060 2.42%
2004-10-26 0 6.200 6.150 6.200 6.150 6.250 436,000 2,703,600 6.2009 1.784 1.769 1.784 1.769 1.798 1,515,467 1.7840 -0.80%
2004-10-25 0 6.250 6.150 6.250 6.100 6.250 994,000 6,106,800 6.1437 1.798 1.769 1.798 1.755 1.798 3,454,987 1.7675 0.81%
2004-10-21 0 6.200 6.150 6.200 6.100 6.200 460,000 2,815,600 6.1209 1.784 1.769 1.784 1.755 1.784 1,598,887 1.7610 0.81%
2004-10-20 0 6.150 6.100 6.150 6.100 6.150 240,000 1,472,200 6.1342 1.769 1.755 1.769 1.755 1.769 834,202 1.7648 -0.81%
2004-10-19 0 6.200 6.150 6.200 6.100 6.200 972,000 5,950,240 6.1216 1.784 1.769 1.784 1.755 1.784 3,378,518 1.7612 1.64%
2004-10-18 0 6.100 6.050 6.100 6.000 6.100 1,066,000 6,476,200 6.0752 1.755 1.741 1.755 1.726 1.755 3,705,247 1.7478 0.83%
2004-10-15 0 6.050 6.050 6.100 6.000 6.050 554,000 3,347,500 6.0424 1.741 1.741 1.755 1.726 1.741 1,925,616 1.7384 0.00%
2004-10-14 0 6.050 6.000 6.050 5.950 6.100 680,000 4,094,400 6.0212 1.741 1.726 1.741 1.712 1.755 2,363,572 1.7323 0.00%
2004-10-13 0 6.150 6.100 6.150 6.050 6.150 2,148,000 13,093,400 6.0956 1.741 1.726 1.741 1.712 1.741 7,589,515 1.7252 1.65%
2004-10-12 0 6.050 6.050 6.100 5.950 6.100 1,484,000 8,945,700 6.0281 1.712 1.712 1.726 1.684 1.726 5,243,408 1.7061 1.68%
2004-10-11 0 5.950 5.900 5.950 5.900 6.000 1,634,000 9,688,300 5.9292 1.684 1.670 1.684 1.670 1.698 5,773,402 1.6781 1.71%
2004-10-08 0 5.850 5.850 5.900 5.800 5.900 488,000 2,860,800 5.8623 1.656 1.656 1.670 1.642 1.670 1,724,247 1.6592 0.00%
2004-10-07 0 5.850 5.800 5.900 5.850 5.900 800,000 4,684,200 5.8553 1.656 1.642 1.670 1.656 1.670 2,826,635 1.6572 -0.85%
2004-10-06 0 5.900 5.900 5.950 5.900 5.950 114,000 673,600 5.9088 1.670 1.670 1.684 1.670 1.684 402,795 1.6723 0.00%
2004-10-05 0 5.900 5.850 5.900 5.850 5.950 1,038,000 6,127,700 5.9034 1.670 1.656 1.670 1.656 1.684 3,667,559 1.6708 0.00%
2004-10-04 0 5.900 5.900 5.950 5.800 5.950 2,200,000 13,029,300 5.9224 1.670 1.670 1.684 1.642 1.684 7,773,246 1.6762 1.72%
2004-09-30 0 5.800 5.800 5.850 5.800 5.850 182,000 1,062,600 5.8385 1.642 1.642 1.656 1.642 1.656 643,059 1.6524 -0.85%
2004-09-28 0 5.850 5.850 5.950 5.800 5.900 1,214,000 7,111,500 5.8579 1.656 1.656 1.684 1.642 1.670 4,289,419 1.6579 0.00%
2004-09-27 0 5.850 5.850 5.900 5.650 5.850 1,070,000 6,183,800 5.7793 1.656 1.656 1.670 1.599 1.656 3,780,624 1.6357 3.54%
2004-09-24 0 5.650 5.650 5.700 5.550 5.700 242,000 1,363,400 5.6339 1.599 1.599 1.613 1.571 1.613 855,057 1.5945 -0.88%
2004-09-23 0 5.700 5.650 5.700 5.650 5.700 158,000 892,800 5.6506 1.613 1.599 1.613 1.599 1.613 558,260 1.5993 0.88%
2004-09-22 0 5.650 5.650 5.700 5.650 5.800 1,346,000 7,705,500 5.7247 1.599 1.599 1.613 1.599 1.642 4,755,813 1.6202 -1.74%
2004-09-21 0 5.750 5.700 5.750 5.750 5.850 736,000 4,263,700 5.7931 1.627 1.613 1.627 1.627 1.656 2,600,504 1.6396 -0.86%
2004-09-20 0 5.800 5.750 5.800 5.650 5.850 1,974,000 11,411,400 5.7809 1.642 1.627 1.642 1.599 1.656 6,974,722 1.6361 3.57%
2004-09-17 0 5.600 5.550 5.650 5.500 5.650 3,078,000 17,220,400 5.5947 1.585 1.571 1.599 1.557 1.599 10,875,478 1.5834 0.90%
2004-09-16 0 5.550 5.500 5.550 5.500 5.550 1,428,000 7,918,300 5.5450 1.571 1.557 1.571 1.557 1.571 5,045,543 1.5694 0.00%
2004-09-15 0 5.550 5.550 5.600 5.550 5.600 1,276,000 7,108,200 5.5707 1.571 1.571 1.585 1.571 1.585 4,508,483 1.5766 0.00%
2004-09-14 0 5.550 5.550 5.600 5.450 5.600 1,546,000 8,543,100 5.5259 1.571 1.571 1.585 1.542 1.585 5,462,472 1.5640 1.83%
2004-09-13 0 5.450 5.400 5.450 5.400 5.550 2,444,000 13,370,600 5.4708 1.542 1.528 1.542 1.528 1.571 8,635,370 1.5484 0.00%
2004-09-10 0 5.450 5.400 5.450 5.400 5.700 2,102,000 11,528,500 5.4845 1.542 1.528 1.542 1.528 1.613 7,426,983 1.5522 -6.03%
2004-09-09 0 5.800 5.750 5.850 5.750 6.200 2,552,000 15,159,400 5.9402 1.642 1.627 1.656 1.627 1.755 9,016,966 1.6812 -4.92%
2004-09-08 0 6.100 6.100 6.150 6.050 6.150 388,000 2,369,700 6.1075 1.726 1.726 1.741 1.712 1.741 1,370,918 1.7285 0.00%
2004-09-07 0 6.100 6.050 6.100 6.050 6.150 526,000 3,209,500 6.1017 1.726 1.712 1.726 1.712 1.741 1,858,512 1.7269 -0.81%
2004-09-06 0 6.150 6.100 6.150 6.100 6.200 1,062,000 6,531,500 6.1502 1.741 1.726 1.741 1.726 1.755 3,752,358 1.7406 1.65%
2004-09-03 0 6.050 6.050 6.100 5.850 6.050 1,838,000 10,968,100 5.9674 1.712 1.712 1.726 1.656 1.712 6,494,194 1.6889 3.42%
2004-09-02 0 5.850 5.800 5.900 5.800 6.000 1,556,000 9,175,800 5.8970 1.656 1.642 1.670 1.642 1.698 5,497,805 1.6690 0.00%
2004-09-01 0 5.850 5.800 5.850 5.700 5.900 1,108,000 6,397,600 5.7740 1.656 1.642 1.656 1.613 1.670 3,914,889 1.6342 1.74%
2004-08-31 0 5.750 5.700 5.750 5.350 5.750 1,736,000 9,706,100 5.5911 1.627 1.613 1.627 1.514 1.627 6,133,798 1.5824 7.48%
2004-08-30 0 5.350 5.300 5.350 5.300 5.350 102,000 545,600 5.3490 1.514 1.500 1.514 1.500 1.514 360,396 1.5139 0.00%
2004-08-27 0 5.350 5.350 5.400 5.350 5.400 162,000 872,200 5.3840 1.514 1.514 1.528 1.514 1.528 572,394 1.5238 0.94%
2004-08-26 0 5.300 5.250 5.300 5.250 5.350 560,000 2,966,900 5.2980 1.500 1.486 1.500 1.486 1.514 1,978,644 1.4995 0.00%
2004-08-25 0 5.300 5.300 5.350 5.250 5.350 678,000 3,593,700 5.3004 1.500 1.500 1.514 1.486 1.514 2,395,573 1.5001 0.95%
2004-08-24 0 5.250 5.250 5.350 5.250 5.350 112,000 592,700 5.2920 1.486 1.486 1.514 1.486 1.514 395,729 1.4977 -1.87%
2004-08-23 0 5.350 5.300 5.350 5.300 5.350 72,000 381,800 5.3028 1.514 1.500 1.514 1.500 1.514 254,397 1.5008 0.94%
2004-08-20 0 5.300 5.250 5.300 5.250 5.300 22,000 116,000 5.2727 1.500 1.486 1.500 1.486 1.500 77,732 1.4923 0.00%
2004-08-19 0 5.300 5.250 5.300 5.250 5.300 50,000 264,400 5.2880 1.500 1.486 1.500 1.486 1.500 176,665 1.4966 0.00%
2004-08-18 0 5.300 5.250 5.300 5.250 5.300 88,000 464,600 5.2795 1.500 1.486 1.500 1.486 1.500 310,930 1.4942 -0.93%
2004-08-17 0 5.350 5.250 5.350 5.300 5.350 256,000 1,359,200 5.3094 1.514 1.486 1.514 1.500 1.514 904,523 1.5027 0.94%
2004-08-16 0 5.300 5.250 5.300 5.300 5.400 408,000 2,169,400 5.3172 1.500 1.486 1.500 1.500 1.528 1,441,584 1.5049 -1.85%
2004-08-13 0 5.400 5.350 5.400 5.350 5.400 130,000 701,900 5.3992 1.528 1.514 1.528 1.514 1.528 459,328 1.5281 0.00%
2004-08-12 0 5.400 5.350 5.400 5.350 5.500 546,000 2,962,202 5.4253 1.528 1.514 1.528 1.514 1.557 1,929,178 1.5355 0.00%
2004-08-11 0 5.400 5.450 5.500 5.400 5.600 1,280,000 7,027,000 5.4898 1.528 1.542 1.557 1.528 1.585 4,522,616 1.5537 -3.57%
2004-08-10 0 5.600 5.550 5.600 5.550 5.750 1,176,000 6,601,400 5.6134 1.585 1.571 1.585 1.571 1.627 4,155,153 1.5887 -1.75%
2004-08-09 0 5.700 5.650 5.700 5.600 5.700 322,000 1,815,000 5.6366 1.613 1.599 1.613 1.585 1.613 1,137,721 1.5953 0.88%
2004-08-06 0 5.650 5.600 5.650 5.550 5.700 442,000 2,496,800 5.6489 1.599 1.585 1.599 1.571 1.613 1,561,716 1.5988 -0.88%
2004-08-05 0 5.700 5.650 5.700 5.600 5.800 1,190,000 6,765,100 5.6850 1.613 1.599 1.613 1.585 1.642 4,204,620 1.6090 1.79%
2004-08-04 1 - - - - - 0 0 - 1.585 - - - - 0 - 0.00%
2004-08-03 1 - - - - - 0 0 - 1.585 - - - - 0 - 0.00%
2004-08-02 1 - - - - - 0 0 - 1.585 - - - - 0 - 0.00%
2004-07-30 0 5.600 5.500 5.650 5.550 5.700 1,274,000 7,132,000 5.5981 1.585 1.557 1.599 1.571 1.613 4,501,416 1.5844 0.00%
2004-07-29 0 5.600 5.550 5.650 5.600 5.650 504,000 2,825,600 5.6063 1.585 1.571 1.599 1.585 1.599 1,780,780 1.5867 -0.88%
2004-07-28 0 5.650 5.650 5.700 5.650 5.700 64,098 363,729 5.6746 1.599 1.599 1.613 1.599 1.613 226,477 1.6060 0.89%
2004-07-27 0 5.600 5.600 5.650 5.600 5.650 54,000 302,600 5.6037 1.585 1.585 1.599 1.585 1.599 190,798 1.5860 0.00%
2004-07-26 0 5.600 5.600 5.650 5.600 5.650 80,000 451,400 5.6425 1.585 1.585 1.599 1.585 1.599 282,663 1.5970 -0.88%
2004-07-23 0 5.650 5.650 5.700 5.650 5.750 286,000 1,630,300 5.7003 1.599 1.599 1.613 1.599 1.627 1,010,522 1.6133 -1.74%
2004-07-22 0 5.750 5.700 5.750 5.600 5.750 768,000 4,371,900 5.6926 1.627 1.613 1.627 1.585 1.627 2,713,570 1.6111 1.77%
2004-07-21 0 5.650 5.600 5.650 5.600 5.700 850,000 4,785,100 5.6295 1.599 1.585 1.599 1.585 1.613 3,003,300 1.5933 0.89%
2004-07-20 0 5.600 5.550 5.600 5.550 5.600 1,402,000 7,829,300 5.5844 1.585 1.571 1.585 1.571 1.585 4,953,678 1.5805 0.00%
2004-07-19 0 5.600 5.550 5.600 5.450 5.650 3,124,000 17,401,500 5.5703 1.585 1.571 1.585 1.542 1.599 11,038,010 1.5765 3.70%
2004-07-16 0 5.400 5.400 5.450 5.300 5.400 676,000 3,613,800 5.3459 1.528 1.528 1.542 1.500 1.528 2,388,507 1.5130 1.89%
2004-07-15 0 5.300 5.250 5.300 5.150 5.300 1,164,000 6,073,500 5.2178 1.500 1.486 1.500 1.458 1.500 4,112,754 1.4767 0.00%
2004-07-14 0 5.300 5.250 5.300 5.250 5.450 1,848,000 9,859,000 5.3350 1.500 1.486 1.500 1.486 1.542 6,529,527 1.5099 0.00%
2004-07-13 0 5.300 5.300 5.350 5.250 5.700 2,744,000 14,918,400 5.4367 1.500 1.500 1.514 1.486 1.613 9,695,358 1.5387 -7.02%
2004-07-12 0 5.700 5.650 5.750 5.650 5.750 286,000 1,635,400 5.7182 1.613 1.599 1.627 1.599 1.627 1,010,522 1.6184 0.88%
2004-07-09 0 5.650 5.650 5.700 5.650 5.750 1,308,000 7,400,200 5.6576 1.599 1.599 1.613 1.599 1.627 4,621,548 1.6012 -2.59%
2004-07-08 0 5.800 5.750 5.800 5.750 5.900 790,000 4,602,475 5.8259 1.642 1.627 1.642 1.627 1.670 2,791,302 1.6489 -0.85%
2004-07-07 0 5.850 5.800 5.900 5.850 6.000 406,000 2,381,900 5.8667 1.656 1.642 1.670 1.656 1.698 1,434,517 1.6604 -2.50%
2004-07-06 0 6.000 5.950 6.000 6.000 6.000 40,000 240,000 6.0000 1.698 1.684 1.698 1.698 1.698 141,332 1.6981 0.00%
2004-07-05 0 6.000 5.950 6.000 5.900 6.100 1,016,000 6,142,200 6.0455 1.698 1.684 1.698 1.670 1.726 3,589,826 1.7110 -0.83%
2004-07-02 0 6.050 6.000 6.100 6.000 6.100 576,000 3,479,300 6.0405 1.712 1.698 1.726 1.698 1.726 2,035,177 1.7096 -0.82%
2004-06-30 0 6.100 6.050 6.100 6.000 6.150 978,000 5,934,500 6.0680 1.726 1.712 1.726 1.698 1.741 3,455,561 1.7174 1.67%
2004-06-29 0 6.000 5.950 6.250 6.000 6.050 288,000 1,733,200 6.0181 1.698 1.684 1.769 1.698 1.712 1,017,589 1.7032 -0.83%
2004-06-28 0 6.050 6.050 6.150 5.950 6.100 296,000 1,791,600 6.0527 1.712 1.712 1.741 1.684 1.726 1,045,855 1.7130 2.54%
2004-06-25 0 5.900 5.900 5.950 5.850 5.950 142,000 838,000 5.9014 1.670 1.670 1.684 1.656 1.684 501,728 1.6702 1.72%
2004-06-24 0 5.800 5.800 5.850 5.750 5.850 52,000 300,200 5.7731 1.642 1.642 1.656 1.627 1.656 183,731 1.6339 0.00%
2004-06-23 0 5.800 5.750 5.800 5.700 5.850 204,000 1,173,700 5.7534 1.642 1.627 1.642 1.613 1.656 720,792 1.6283 0.00%
2004-06-21 0 5.800 5.750 5.800 5.500 5.800 290,000 1,636,100 5.6417 1.642 1.627 1.642 1.557 1.642 1,024,655 1.5967 0.87%
2004-06-18 0 5.750 5.750 5.850 5.750 5.900 296,000 1,714,500 5.7922 1.627 1.627 1.656 1.627 1.670 1,045,855 1.6393 -3.36%
2004-06-17 0 5.950 5.950 6.000 5.900 6.000 260,000 1,542,700 5.9335 1.684 1.684 1.698 1.670 1.698 918,656 1.6793 0.00%
2004-06-16 0 5.950 5.950 6.000 5.950 5.950 32,000 190,400 5.9500 1.684 1.684 1.698 1.684 1.684 113,065 1.6840 0.00%
2004-06-15 0 5.950 5.950 6.000 5.900 6.000 340,000 2,020,400 5.9424 1.684 1.684 1.698 1.670 1.698 1,201,320 1.6818 0.00%
2004-06-14 0 5.950 5.950 6.000 5.950 6.050 344,000 2,051,900 5.9648 1.684 1.684 1.698 1.684 1.712 1,215,453 1.6882 -1.65%
2004-06-11 0 6.050 6.000 6.050 6.000 6.050 364,000 2,191,400 6.0203 1.712 1.698 1.712 1.698 1.712 1,286,119 1.7039 0.00%
2004-06-10 0 6.050 6.000 6.050 6.000 6.200 266,000 1,610,700 6.0553 1.712 1.698 1.712 1.698 1.755 939,856 1.7138 -1.63%
2004-06-09 0 6.150 6.100 6.200 6.100 6.150 142,000 868,700 6.1176 1.741 1.726 1.755 1.726 1.741 501,728 1.7314 1.65%
2004-06-08 0 6.050 6.000 6.050 5.950 6.100 352,000 2,123,300 6.0321 1.712 1.698 1.712 1.684 1.726 1,243,719 1.7072 3.42%
2004-06-07 0 5.850 5.800 5.900 5.800 5.850 280,000 1,634,500 5.8375 1.656 1.642 1.670 1.642 1.656 989,322 1.6521 0.86%
2004-06-04 0 5.800 5.800 5.850 5.750 5.950 360,000 2,092,000 5.8111 1.642 1.642 1.656 1.627 1.684 1,271,986 1.6447 -2.52%
2004-06-03 0 5.950 5.950 6.000 5.900 6.100 463,500 2,772,800 5.9823 1.684 1.684 1.698 1.670 1.726 1,637,682 1.6931 -1.65%
2004-06-02 0 6.050 6.000 6.100 6.050 6.100 76,000 461,000 6.0658 1.712 1.698 1.726 1.712 1.726 268,530 1.7168 0.83%
2004-06-01 0 6.000 6.000 6.100 6.000 6.250 356,000 2,183,600 6.1337 1.698 1.698 1.726 1.698 1.769 1,257,853 1.7360 -4.00%
2004-05-31 0 6.250 6.250 6.300 6.250 6.300 560,000 3,533,450 6.3097 1.769 1.769 1.783 1.769 1.783 1,978,644 1.7858 -1.57%
2004-05-28 0 6.350 6.300 6.350 6.300 6.350 438,000 2,777,600 6.3416 1.797 1.783 1.797 1.783 1.797 1,547,583 1.7948 1.60%
2004-05-27 0 6.250 6.200 6.250 6.100 6.250 624,000 3,859,500 6.1851 1.769 1.755 1.769 1.726 1.769 2,204,775 1.7505 1.63%
2004-05-25 0 6.150 6.050 6.200 6.000 6.150 248,000 1,501,500 6.0544 1.741 1.712 1.755 1.698 1.741 876,257 1.7135 0.82%
2004-05-24 0 6.100 5.950 6.100 6.000 6.100 248,000 1,501,600 6.0548 1.726 1.684 1.726 1.698 1.726 876,257 1.7137 0.83%
2004-05-21 0 6.050 6.000 6.100 5.950 6.050 152,000 914,000 6.0132 1.712 1.698 1.726 1.684 1.712 537,061 1.7019 1.68%
2004-05-20 0 5.950 5.950 6.000 5.950 6.000 48,000 287,300 5.9854 1.684 1.684 1.698 1.684 1.698 169,598 1.6940 -1.65%
2004-05-19 0 6.050 6.000 6.050 5.950 6.100 746,000 4,486,900 6.0146 1.712 1.698 1.712 1.684 1.726 2,635,837 1.7023 0.00%
2004-05-18 0 6.050 5.950 6.050 5.800 6.050 438,000 2,604,100 5.9454 1.712 1.684 1.712 1.642 1.712 1,547,583 1.6827 3.42%
2004-05-17 0 5.850 5.850 5.900 5.550 6.100 686,000 4,041,700 5.8917 1.656 1.656 1.670 1.571 1.726 2,423,839 1.6675 -7.87%
2004-05-14 0 6.350 6.100 6.350 6.350 6.750 534,000 3,492,600 6.5404 1.797 1.726 1.797 1.797 1.910 1,886,779 1.8511 -5.93%
2004-05-13 0 6.750 6.750 6.800 6.650 6.700 28,000 186,900 6.6750 1.910 1.910 1.925 1.882 1.896 98,932 1.8892 0.15%
2004-05-12 0 6.900 6.900 6.950 6.850 7.000 132,000 910,300 6.8962 1.908 1.908 1.921 1.894 1.935 477,466 1.9065 0.00%
2004-05-11 0 6.900 6.900 6.950 6.800 6.900 178,000 1,215,600 6.8292 1.908 1.908 1.921 1.880 1.908 643,856 1.8880 0.00%
2004-05-10 0 6.900 6.900 7.000 6.750 6.900 2,128,000 14,626,600 6.8734 1.908 1.908 1.935 1.866 1.908 7,697,338 1.9002 0.00%
2004-05-07 0 6.900 6.900 7.000 6.800 6.900 32,000 219,900 6.8719 1.908 1.908 1.935 1.880 1.908 115,749 1.8998 0.00%
2004-05-06 0 6.900 6.850 6.900 6.900 7.050 658,000 4,567,900 6.9421 1.908 1.894 1.908 1.908 1.949 2,380,098 1.9192 -1.43%
2004-05-05 0 7.000 7.000 7.050 6.950 7.100 1,072,000 7,551,500 7.0443 1.935 1.935 1.949 1.921 1.963 3,877,606 1.9475 0.72%
2004-05-04 0 6.950 6.900 7.000 6.900 7.000 692,000 4,814,600 6.9575 1.921 1.908 1.935 1.908 1.935 2,503,082 1.9235 0.72%
2004-05-03 0 6.900 6.900 6.950 6.750 6.950 198,000 1,355,900 6.8480 1.908 1.908 1.921 1.866 1.921 716,200 1.8932 1.47%
2004-04-30 0 6.800 6.750 6.850 6.550 6.850 1,140,000 7,602,400 6.6688 1.880 1.866 1.894 1.811 1.894 4,123,574 1.8436 0.74%
2004-04-29 0 6.750 6.650 6.800 6.600 6.800 2,376,000 15,920,880 6.7007 1.866 1.838 1.880 1.825 1.880 8,594,396 1.8525 -0.74%
2004-04-28 0 6.800 6.750 6.850 6.750 6.850 1,400,000 9,488,552 6.7775 1.880 1.866 1.894 1.866 1.894 5,064,038 1.8737 0.00%
2004-04-27 0 6.800 6.750 6.800 6.700 6.850 2,780,000 18,789,100 6.7587 1.880 1.866 1.880 1.852 1.894 10,055,733 1.8685 1.49%
2004-04-26 0 6.700 6.650 6.700 6.650 7.100 4,624,000 31,426,300 6.7963 1.852 1.838 1.852 1.838 1.963 16,725,795 1.8789 -5.63%
2004-04-23 0 7.100 7.050 7.150 6.950 7.150 1,276,000 9,010,600 7.0616 1.963 1.949 1.977 1.921 1.977 4,615,509 1.9522 0.71%
2004-04-22 0 7.050 7.000 7.050 7.000 7.100 562,000 3,963,586 7.0526 1.949 1.935 1.949 1.935 1.963 2,032,850 1.9498 -0.70%
2004-04-21 0 7.100 7.050 7.100 7.000 7.250 776,000 5,492,400 7.0778 1.963 1.949 1.963 1.935 2.004 2,806,924 1.9567 -2.74%
2004-04-20 0 7.300 7.250 7.300 7.250 7.500 1,830,000 13,516,600 7.3861 2.018 2.004 2.018 2.004 2.073 6,619,421 2.0420 -3.31%
2004-04-19 0 7.550 7.500 7.550 7.500 7.600 2,684,000 20,306,700 7.5658 2.087 2.073 2.087 2.073 2.101 9,708,485 2.0916 -0.66%
2004-04-16 0 7.600 7.550 7.600 7.550 7.600 1,712,000 12,982,050 7.5830 2.101 2.087 2.101 2.087 2.101 6,192,595 2.0964 0.00%
2004-04-15 0 7.600 7.550 7.600 7.500 7.600 3,038,000 22,957,000 7.5566 2.101 2.087 2.101 2.073 2.101 10,988,963 2.0891 0.66%
2004-04-14 0 7.550 7.500 7.550 7.500 7.650 1,618,000 12,193,900 7.5364 2.087 2.073 2.087 2.073 2.115 5,852,581 2.0835 -1.31%
2004-04-13 0 7.650 7.650 7.700 7.450 7.900 3,994,000 30,580,000 7.6565 2.115 2.115 2.129 2.060 2.184 14,446,977 2.1167 0.00%
2004-04-08 0 7.650 7.600 7.650 7.500 7.650 1,114,000 8,473,100 7.6060 2.115 2.101 2.115 2.073 2.115 4,029,528 2.1028 1.32%
2004-04-07 0 7.550 7.500 7.550 7.500 7.550 1,503,466 11,321,075 7.5300 2.087 2.073 2.087 2.073 2.087 5,438,292 2.0817 0.67%
2004-04-06 0 7.500 7.450 7.500 7.500 7.600 528,000 3,971,100 7.5210 2.073 2.060 2.073 2.073 2.101 1,909,866 2.0793 0.00%
2004-04-02 0 7.500 7.500 7.550 7.350 7.550 1,784,000 13,341,400 7.4784 2.073 2.073 2.087 2.032 2.087 6,453,031 2.0675 1.35%
2004-04-01 0 7.400 7.350 7.450 7.350 7.400 564,000 4,149,100 7.3566 2.046 2.032 2.060 2.032 2.046 2,040,084 2.0338 0.00%
2004-03-31 0 7.400 7.350 7.450 7.400 7.500 516,000 3,825,100 7.4130 2.046 2.032 2.060 2.046 2.073 1,866,460 2.0494 -0.67%
2004-03-30 0 7.450 7.400 7.450 7.350 7.500 656,000 4,896,800 7.4646 2.060 2.046 2.060 2.032 2.073 2,372,864 2.0637 1.36%
2004-03-29 0 7.350 7.300 7.350 7.300 7.350 68,000 497,700 7.3191 2.032 2.018 2.032 2.018 2.032 245,968 2.0234 0.68%
2004-03-26 0 7.300 7.350 7.400 7.250 7.350 440,000 3,212,800 7.3018 2.018 2.032 2.046 2.004 2.032 1,591,555 2.0187 -0.68%
2004-03-25 0 7.350 7.300 7.400 7.350 7.400 134,000 985,200 7.3522 2.032 2.018 2.046 2.032 2.046 484,701 2.0326 -0.68%
2004-03-24 0 7.400 7.350 7.400 7.300 7.400 210,000 1,543,500 7.3500 2.046 2.032 2.046 2.018 2.046 759,606 2.0320 0.00%
2004-03-23 0 7.400 7.350 7.400 7.300 7.400 310,000 2,286,700 7.3765 2.046 2.032 2.046 2.018 2.046 1,121,323 2.0393 0.68%
2004-03-22 0 7.350 7.350 7.400 7.250 7.350 180,000 1,321,400 7.3411 2.032 2.032 2.046 2.004 2.032 651,091 2.0295 0.68%
2004-03-19 0 7.300 7.250 7.300 7.250 7.400 680,000 4,981,500 7.3257 2.018 2.004 2.018 2.004 2.046 2,459,676 2.0253 -2.01%
2004-03-18 0 7.450 7.500 7.550 7.400 7.450 384,000 2,846,300 7.4122 2.060 2.073 2.087 2.046 2.060 1,388,993 2.0492 -1.32%
2004-03-17 0 7.550 7.500 7.550 7.450 7.650 1,342,000 10,181,300 7.5867 2.087 2.073 2.087 2.060 2.115 4,854,242 2.0974 0.00%
2004-03-16 0 7.550 7.550 7.600 7.400 7.600 618,492 4,657,967 7.5312 2.087 2.087 2.101 2.046 2.101 2,237,191 2.0821 0.67%
2004-03-15 0 7.500 7.450 7.550 7.400 7.550 1,516,000 11,315,750 7.4642 2.073 2.060 2.087 2.046 2.087 5,483,630 2.0636 1.35%
2004-03-12 0 7.400 7.300 7.400 7.200 7.400 1,638,000 11,961,310 7.3024 2.046 2.018 2.046 1.991 2.046 5,924,925 2.0188 0.68%
2004-03-11 0 7.350 7.300 7.350 7.250 7.350 1,245,000 9,079,850 7.2931 2.032 2.018 2.032 2.004 2.032 4,503,377 2.0162 0.68%
2004-03-10 0 7.300 7.250 7.350 7.100 7.300 1,717,000 12,415,906 7.2312 2.018 2.004 2.032 1.963 2.018 6,210,681 1.9991 2.10%
2004-03-09 0 7.150 7.150 7.200 7.150 7.200 238,000 1,704,700 7.1626 1.977 1.977 1.991 1.977 1.991 860,886 1.9802 -0.69%
2004-03-08 0 7.200 7.200 7.250 7.150 7.250 1,052,000 7,571,800 7.1975 1.991 1.991 2.004 1.977 2.004 3,805,263 1.9898 0.70%
2004-03-05 0 7.150 7.150 7.200 7.100 7.200 763,000 5,459,600 7.1554 1.977 1.977 1.991 1.963 1.991 2,759,901 1.9782 0.70%
2004-03-04 0 7.100 7.100 7.150 7.050 7.100 1,738,754 12,331,165 7.0920 1.963 1.963 1.977 1.949 1.963 6,289,369 1.9606 0.71%
2004-03-03 0 7.050 7.050 7.100 7.000 7.100 1,786,000 12,551,900 7.0279 1.949 1.949 1.963 1.935 1.963 6,460,266 1.9429 0.71%
2004-03-02 0 7.000 6.950 7.000 6.950 7.100 1,629,500 11,445,625 7.0240 1.935 1.921 1.935 1.921 1.963 5,894,179 1.9419 -2.78%
2004-03-01 0 7.200 7.150 7.200 7.150 7.300 902,000 6,539,000 7.2494 1.991 1.977 1.991 1.977 2.018 3,262,687 2.0042 -1.37%
2004-02-27 0 7.300 7.250 7.300 7.200 7.300 2,332,000 16,823,800 7.2143 2.018 2.004 2.018 1.991 2.018 8,435,241 1.9945 2.10%
2004-02-26 0 7.150 7.150 7.250 7.050 7.200 994,000 7,108,800 7.1517 1.977 1.977 2.004 1.949 1.991 3,595,467 1.9772 1.42%
2004-02-25 0 7.050 7.050 7.100 7.000 7.100 2,218,000 15,626,800 7.0454 1.949 1.949 1.963 1.935 1.963 8,022,883 1.9478 0.00%
2004-02-24 0 7.050 7.050 7.100 7.000 7.100 3,458,000 24,357,100 7.0437 1.949 1.949 1.963 1.935 1.963 12,508,174 1.9473 0.71%
2004-02-23 0 7.000 6.950 7.000 6.950 7.000 464,000 3,233,700 6.9692 1.935 1.921 1.935 1.921 1.935 1,678,367 1.9267 0.00%
2004-02-20 0 7.000 7.000 7.050 7.000 7.050 1,776,000 12,515,200 7.0468 1.935 1.935 1.949 1.935 1.949 6,424,094 1.9482 0.00%
2004-02-19 0 7.000 7.000 7.050 7.000 7.300 2,158,000 15,487,072 7.1766 1.935 1.935 1.949 1.935 2.018 7,805,853 1.9840 -3.45%
2004-02-18 0 7.250 7.250 7.300 7.250 7.500 1,998,000 14,711,160 7.3629 2.004 2.004 2.018 2.004 2.073 7,227,106 2.0356 -0.68%
2004-02-17 0 7.300 7.250 7.300 7.050 7.400 3,024,000 21,950,870 7.2589 2.018 2.004 2.018 1.949 2.046 10,938,322 2.0068 3.55%
2004-02-16 0 7.050 7.000 7.050 7.000 7.150 418,000 2,947,200 7.0507 1.949 1.935 1.949 1.935 1.977 1,511,977 1.9492 -0.70%
2004-02-13 0 7.100 7.050 7.100 6.950 7.100 286,000 2,005,900 7.0136 1.963 1.949 1.963 1.921 1.963 1,034,511 1.9390 1.43%
2004-02-12 0 7.000 6.950 7.000 6.950 7.050 682,000 4,761,600 6.9818 1.935 1.921 1.935 1.921 1.949 2,466,910 1.9302 0.72%
2004-02-11 0 6.950 6.950 7.000 6.950 7.100 1,320,000 9,331,200 7.0691 1.921 1.921 1.935 1.921 1.963 4,774,665 1.9543 -2.11%
2004-02-10 0 7.100 7.050 7.100 7.000 7.150 1,356,000 9,601,800 7.0810 1.963 1.949 1.963 1.935 1.977 4,904,883 1.9576 1.43%
2004-02-09 0 7.000 6.950 7.000 6.900 7.000 1,906,000 13,320,500 6.9887 1.935 1.921 1.935 1.908 1.935 6,894,326 1.9321 0.00%
2004-02-06 0 7.000 6.950 7.000 7.000 7.050 712,000 4,986,500 7.0035 1.935 1.921 1.935 1.935 1.949 2,575,425 1.9362 0.00%
2004-02-05 0 7.000 6.950 7.000 6.950 7.050 518,000 3,625,400 6.9988 1.935 1.921 1.935 1.921 1.949 1,873,694 1.9349 -0.71%
2004-02-04 0 7.050 7.050 7.100 7.000 7.150 3,956,000 27,748,800 7.0144 1.949 1.949 1.963 1.935 1.977 14,309,525 1.9392 0.00%
2004-02-03 0 7.050 7.000 7.050 6.950 7.150 2,238,000 15,718,200 7.0233 1.949 1.935 1.949 1.921 1.977 8,095,227 1.9417 0.00%
2004-02-02 0 7.050 7.000 7.100 6.850 7.100 632,000 4,395,300 6.9546 1.949 1.935 1.963 1.894 1.963 2,286,052 1.9227 0.71%
2004-01-30 0 7.000 7.000 7.050 7.000 7.100 424,000 2,974,300 7.0149 1.935 1.935 1.949 1.935 1.963 1,533,680 1.9393 -1.41%
2004-01-29 0 7.100 7.050 7.100 6.900 7.100 484,000 3,391,700 7.0076 1.963 1.949 1.963 1.908 1.963 1,750,710 1.9373 2.16%
2004-01-28 0 6.950 6.950 7.050 6.950 7.250 1,222,000 8,654,800 7.0825 1.921 1.921 1.949 1.921 2.004 4,420,182 1.9580 -4.79%
2004-01-27 0 7.300 7.250 7.300 7.250 7.500 1,677,000 12,397,716 7.3928 2.018 2.004 2.018 2.004 2.073 6,065,994 2.0438 -2.01%
2004-01-26 0 7.450 7.450 7.500 7.350 7.500 1,723,000 12,805,500 7.4321 2.060 2.060 2.073 2.032 2.073 6,232,384 2.0547 2.05%
2004-01-21 0 7.300 7.250 7.350 7.250 7.350 396,000 2,882,700 7.2795 2.018 2.004 2.032 2.004 2.032 1,432,399 2.0125 0.00%
2004-01-20 0 7.300 7.250 7.300 7.250 7.350 626,000 4,571,200 7.3022 2.018 2.004 2.018 2.004 2.032 2,264,348 2.0188 0.00%
2004-01-19 0 7.300 7.300 7.350 7.200 7.450 2,288,000 16,803,700 7.3443 2.018 2.018 2.032 1.991 2.060 8,276,085 2.0304 2.82%
2004-01-16 0 7.100 7.100 7.150 7.050 7.300 2,406,000 17,135,800 7.1221 1.963 1.963 1.977 1.949 2.018 8,702,911 1.9690 -3.40%
2004-01-15 0 7.350 7.300 7.350 7.350 7.650 774,000 5,708,090 7.3748 2.032 2.018 2.032 2.032 2.115 2,799,690 2.0388 -0.68%
2004-01-14 0 7.400 7.350 7.400 7.250 7.800 2,964,000 22,236,900 7.5023 2.046 2.032 2.046 2.004 2.156 10,721,292 2.0741 -2.63%
2004-01-13 0 7.600 7.550 7.600 7.550 8.000 1,469,000 11,439,150 7.7870 2.101 2.087 2.101 2.087 2.212 5,313,623 2.1528 -6.75%
2004-01-12 0 8.150 8.100 8.150 7.650 8.450 3,272,000 26,534,800 8.1097 2.253 2.239 2.253 2.115 2.336 11,835,381 2.2420 5.84%
2004-01-09 0 7.700 7.650 7.700 7.500 7.800 1,518,000 11,641,000 7.6686 2.129 2.115 2.129 2.073 2.156 5,490,864 2.1201 4.76%
2004-01-08 0 7.350 7.300 7.350 6.900 7.500 2,475,000 17,655,650 7.1336 2.032 2.018 2.032 1.908 2.073 8,952,496 1.9721 6.52%
2004-01-07 0 6.900 6.850 6.900 6.850 7.000 792,000 5,440,580 6.8694 1.908 1.894 1.908 1.894 1.935 2,864,799 1.8991 0.73%
2004-01-06 0 6.850 6.800 6.850 6.750 6.950 1,046,000 7,145,800 6.8315 1.894 1.880 1.894 1.866 1.921 3,783,560 1.8886 1.48%
2004-01-05 0 6.750 6.700 6.800 6.550 6.800 664,000 4,464,300 6.7233 1.866 1.852 1.880 1.811 1.880 2,401,801 1.8587 1.50%
2004-01-02 0 6.650 6.650 6.700 6.650 6.700 72,000 479,400 6.6583 1.838 1.838 1.852 1.838 1.852 260,436 1.8408 -0.75%
2003-12-31 0 6.700 6.600 6.700 6.600 6.800 1,352,000 9,053,600 6.6964 1.852 1.825 1.852 1.825 1.880 4,890,414 1.8513 -1.47%
2003-12-30 0 6.800 6.650 6.800 6.550 6.800 964,000 6,377,600 6.6158 1.880 1.838 1.880 1.811 1.880 3,486,952 1.8290 2.26%
2003-12-29 0 6.650 6.650 6.700 6.650 6.700 24,000 160,600 6.6917 1.838 1.838 1.852 1.838 1.852 86,812 1.8500 -0.75%
2003-12-24 0 6.700 6.700 6.750 6.700 6.850 234,000 1,572,200 6.7188 1.852 1.852 1.866 1.852 1.894 846,418 1.8575 0.00%
2003-12-23 0 6.700 6.700 6.750 6.650 6.800 910,000 6,115,500 6.7203 1.852 1.852 1.866 1.838 1.880 3,291,625 1.8579 0.00%
2003-12-22 0 6.700 6.650 6.700 6.600 6.750 1,238,000 8,299,000 6.7036 1.852 1.838 1.852 1.825 1.866 4,478,057 1.8533 -0.74%
2003-12-19 0 6.750 6.700 6.750 6.650 6.800 1,611,757 10,809,145 6.7064 1.866 1.852 1.866 1.838 1.880 5,829,999 1.8541 0.00%
2003-12-18 0 6.750 6.700 6.750 6.700 6.750 938,000 6,298,700 6.7150 1.866 1.852 1.866 1.852 1.866 3,392,906 1.8564 0.75%
2003-12-17 0 6.700 6.700 6.750 6.550 6.800 2,642,000 17,726,600 6.7095 1.852 1.852 1.866 1.811 1.880 9,556,563 1.8549 0.00%
2003-12-16 0 6.700 6.650 6.750 6.550 6.800 1,008,000 6,781,600 6.7278 1.852 1.838 1.866 1.811 1.880 3,646,107 1.8600 -0.74%
2003-12-15 0 6.750 6.700 6.750 6.550 6.800 1,216,000 8,174,900 6.7228 1.866 1.852 1.866 1.811 1.880 4,398,479 1.8586 -0.74%
2003-12-12 0 6.800 6.750 6.800 6.550 6.800 2,098,000 14,035,000 6.6897 1.880 1.866 1.880 1.811 1.880 7,588,823 1.8494 2.26%
2003-12-11 0 6.650 6.550 6.700 6.450 6.750 878,000 5,785,500 6.5894 1.838 1.811 1.852 1.783 1.866 3,175,875 1.8217 0.00%
2003-12-10 0 6.650 6.600 6.650 6.300 6.800 3,548,466 23,197,066 6.5372 1.838 1.825 1.838 1.742 1.880 12,835,405 1.8073 5.56%
2003-12-09 0 6.300 6.300 6.350 6.150 6.350 1,836,000 11,341,468 6.1773 1.742 1.742 1.756 1.700 1.756 6,641,124 1.7078 2.44%
2003-12-08 0 6.150 6.100 6.150 5.950 6.200 1,102,000 6,619,300 6.0066 1.700 1.686 1.700 1.645 1.714 3,986,121 1.6606 2.50%
2003-12-05 0 6.000 6.000 6.050 6.000 6.150 428,000 2,599,400 6.0734 1.659 1.659 1.673 1.659 1.700 1,548,149 1.6790 -0.83%
2003-12-04 0 6.050 6.000 6.100 5.950 6.250 1,296,000 7,929,900 6.1188 1.673 1.659 1.686 1.645 1.728 4,687,852 1.6916 -2.42%
2003-12-03 0 6.200 6.150 6.250 6.100 6.300 1,204,000 7,499,800 6.2291 1.714 1.700 1.728 1.686 1.742 4,355,073 1.7221 0.00%
2003-12-02 0 6.200 6.150 6.200 6.000 6.300 5,880,000 36,184,900 6.1539 1.714 1.700 1.714 1.659 1.742 21,268,960 1.7013 5.08%
2003-12-01 0 5.900 5.850 5.900 5.650 5.950 3,648,000 20,987,700 5.7532 1.631 1.617 1.631 1.562 1.645 13,195,437 1.5905 6.31%
2003-11-28 0 5.550 5.550 5.600 5.550 5.700 618,000 3,468,648 5.6127 1.534 1.534 1.548 1.534 1.576 2,235,411 1.5517 -2.63%
2003-11-27 0 5.700 5.600 5.700 5.550 5.800 884,000 5,016,120 5.6743 1.576 1.548 1.576 1.534 1.603 3,197,578 1.5687 -2.56%
2003-11-26 0 5.850 5.750 5.850 5.650 5.850 3,466,000 19,815,160 5.7170 1.617 1.590 1.617 1.562 1.617 12,537,112 1.5805 4.46%
2003-11-25 0 5.600 5.600 5.650 5.400 5.650 2,362,000 13,219,300 5.5967 1.548 1.548 1.562 1.493 1.562 8,543,756 1.5472 4.67%
2003-11-24 0 5.350 5.350 5.400 5.300 5.400 360,000 1,934,000 5.3722 1.479 1.479 1.493 1.465 1.493 1,302,181 1.4852 -0.93%
2003-11-21 0 5.400 5.350 5.400 5.000 5.400 1,470,000 7,607,900 5.1754 1.493 1.479 1.493 1.382 1.493 5,317,240 1.4308 0.93%
2003-11-20 0 5.350 5.300 5.350 5.250 5.600 2,902,000 15,649,070 5.3925 1.479 1.465 1.479 1.451 1.548 10,497,028 1.4908 -3.60%
2003-11-19 0 5.550 5.500 5.550 5.350 5.600 3,262,000 17,840,000 5.4690 1.534 1.521 1.534 1.479 1.548 11,799,209 1.5120 -2.63%
2003-11-18 0 5.700 5.700 5.750 5.700 5.850 1,118,000 6,424,100 5.7461 1.576 1.576 1.590 1.576 1.617 4,043,996 1.5886 -2.56%
2003-11-17 0 5.850 5.800 5.900 5.550 5.850 2,384,000 13,569,076 5.6917 1.617 1.603 1.631 1.534 1.617 8,623,334 1.5735 3.54%
2003-11-14 0 5.650 5.600 5.650 5.500 5.650 5,452,000 30,295,888 5.5568 1.562 1.548 1.562 1.521 1.562 19,720,811 1.5362 2.73%
2003-11-13 0 5.500 5.450 5.500 5.450 5.750 2,978,000 16,454,500 5.5254 1.521 1.507 1.521 1.507 1.590 10,771,933 1.5275 0.92%
2003-11-12 0 5.450 5.450 5.500 5.400 5.550 1,194,000 6,512,900 5.4547 1.507 1.507 1.521 1.493 1.534 4,318,901 1.5080 -1.80%
2003-11-11 0 5.550 5.500 5.550 5.500 5.800 840,000 4,707,000 5.6036 1.534 1.521 1.534 1.521 1.603 3,038,423 1.5492 -1.77%
2003-11-10 0 5.650 5.550 5.650 5.500 5.650 386,433 2,156,117 5.5795 1.562 1.534 1.562 1.521 1.562 1,397,794 1.5425 -0.88%
2003-11-07 0 5.700 5.650 5.700 5.500 5.750 864,000 4,875,300 5.6427 1.576 1.562 1.576 1.521 1.590 3,125,235 1.5600 2.70%
2003-11-06 0 5.550 5.400 5.550 5.350 5.550 1,110,000 6,030,000 5.4324 1.534 1.493 1.534 1.479 1.534 4,015,059 1.5018 0.00%
2003-11-05 0 5.550 5.500 5.550 5.500 5.600 744,000 4,132,600 5.5546 1.534 1.521 1.534 1.521 1.548 2,691,175 1.5356 -1.77%
2003-11-04 0 5.650 5.600 5.650 5.550 5.800 1,523,000 8,614,850 5.6565 1.562 1.548 1.562 1.534 1.603 5,508,950 1.5638 0.89%
2003-11-03 0 5.600 5.550 5.600 5.550 5.650 2,624,000 14,705,900 5.6044 1.548 1.534 1.548 1.534 1.562 9,491,454 1.5494 0.90%
2003-10-31 0 5.550 5.550 5.600 5.550 5.650 1,026,000 5,748,500 5.6028 1.534 1.534 1.548 1.534 1.562 3,711,217 1.5490 0.91%
2003-10-30 0 5.500 5.500 5.550 5.500 5.700 1,616,000 8,989,800 5.5630 1.521 1.521 1.534 1.521 1.576 5,845,347 1.5379 -5.17%
2003-10-29 0 5.800 5.750 5.850 5.700 5.950 1,710,000 9,955,700 5.8220 1.603 1.590 1.617 1.576 1.645 6,185,361 1.6096 -1.69%
2003-10-28 0 5.900 5.850 5.900 5.800 5.950 2,220,000 13,033,914 5.8711 1.631 1.617 1.631 1.603 1.645 8,030,118 1.6231 -0.84%
2003-10-27 0 5.950 5.900 5.950 5.800 5.950 996,000 5,843,900 5.8674 1.645 1.631 1.645 1.603 1.645 3,602,701 1.6221 1.19%
2003-10-24 0 6.000 5.950 6.000 5.700 6.100 813,000 4,843,500 5.9576 1.626 1.612 1.626 1.544 1.653 3,000,775 1.6141 1.69%
2003-10-23 0 5.900 5.900 5.950 5.900 6.200 2,504,000 15,237,288 6.0852 1.598 1.598 1.612 1.598 1.680 9,242,239 1.6487 -5.60%
2003-10-22 0 6.250 6.200 6.250 6.250 6.450 2,329,000 14,629,500 6.2815 1.693 1.680 1.693 1.693 1.747 8,596,316 1.7018 -1.57%
2003-10-21 0 6.350 6.300 6.400 6.300 6.500 990,000 6,311,000 6.3747 1.720 1.707 1.734 1.707 1.761 3,654,080 1.7271 -2.31%
2003-10-20 0 6.500 6.450 6.500 6.400 6.550 3,746,000 24,291,700 6.4847 1.761 1.747 1.761 1.734 1.775 13,826,448 1.7569 2.36%
2003-10-17 0 6.350 6.350 6.400 6.300 6.450 913,000 5,800,750 6.3535 1.720 1.720 1.734 1.707 1.747 3,369,874 1.7214 0.00%
2003-10-16 0 6.350 6.300 6.350 6.250 6.500 3,355,000 21,232,300 6.3286 1.720 1.707 1.720 1.693 1.761 12,383,271 1.7146 -0.78%
2003-10-15 0 6.400 6.400 6.450 5.900 6.400 8,710,000 54,385,846 6.2441 1.734 1.734 1.747 1.598 1.734 32,148,522 1.6917 8.47%
2003-10-14 0 5.900 5.900 5.950 5.850 6.150 2,142,000 12,697,500 5.9279 1.598 1.598 1.612 1.585 1.666 7,906,100 1.6060 -0.84%
2003-10-13 0 5.950 5.900 5.950 5.700 5.950 2,798,000 16,252,950 5.8088 1.612 1.598 1.612 1.544 1.612 10,327,390 1.5738 4.39%
2003-10-10 0 5.700 5.650 5.700 5.550 5.800 5,093,000 28,822,100 5.6592 1.544 1.531 1.544 1.504 1.571 18,798,212 1.5332 0.00%
2003-10-09 0 5.700 5.650 5.700 5.500 6.050 8,100,000 46,458,600 5.7356 1.544 1.531 1.544 1.490 1.639 29,897,018 1.5540 -6.56%
2003-10-08 0 6.100 6.050 6.100 6.050 6.300 2,568,000 15,815,800 6.1588 1.653 1.639 1.653 1.639 1.707 9,478,462 1.6686 -1.61%
2003-10-07 0 6.200 6.150 6.250 6.150 6.250 1,222,000 7,581,800 6.2044 1.680 1.666 1.693 1.666 1.693 4,510,390 1.6810 1.64%
2003-10-06 0 6.100 6.050 6.150 6.050 6.350 2,335,000 14,403,150 6.1684 1.653 1.639 1.666 1.639 1.720 8,618,461 1.6712 -2.40%
2003-10-03 0 6.250 6.200 6.250 6.200 6.400 3,148,000 19,736,458 6.2695 1.693 1.680 1.693 1.680 1.734 11,619,236 1.6986 0.00%
2003-10-02 0 6.250 6.250 6.300 6.150 6.600 1,981,439 12,718,148 6.4186 1.693 1.693 1.707 1.666 1.788 7,313,471 1.7390 -3.85%
2003-09-30 0 6.500 6.450 6.600 6.450 6.700 1,288,000 8,495,464 6.5959 1.761 1.747 1.788 1.747 1.815 4,753,995 1.7870 -0.76%
2003-09-29 0 6.550 6.500 6.550 6.550 6.750 1,390,000 9,255,900 6.6589 1.775 1.761 1.775 1.775 1.829 5,130,476 1.8041 0.00%
2003-09-26 0 6.550 6.550 6.600 6.350 6.700 1,830,000 11,955,200 6.5329 1.775 1.775 1.788 1.720 1.815 6,754,512 1.7700 3.15%
2003-09-25 0 6.350 6.250 6.350 6.300 6.350 656,000 4,150,000 6.3262 1.720 1.693 1.720 1.707 1.720 2,421,289 1.7140 0.79%
2003-09-24 0 6.300 6.250 6.350 6.250 6.550 2,388,000 15,188,200 6.3602 1.707 1.693 1.720 1.693 1.775 8,814,084 1.7232 0.80%
2003-09-23 0 6.250 6.250 6.300 6.200 6.350 1,471,000 9,204,400 6.2572 1.693 1.693 1.707 1.680 1.720 5,429,446 1.6953 0.00%
2003-09-22 0 6.250 6.200 6.300 6.250 6.550 530,000 3,404,300 6.4232 1.693 1.680 1.707 1.693 1.775 1,956,225 1.7402 -3.10%
2003-09-19 0 6.450 6.400 6.500 6.400 6.650 1,332,000 8,610,300 6.4642 1.747 1.734 1.761 1.734 1.802 4,916,399 1.7513 -1.53%
2003-09-18 0 6.550 6.500 6.550 6.400 6.600 586,000 3,834,900 6.5442 1.775 1.761 1.775 1.734 1.788 2,162,920 1.7730 -2.96%
2003-09-17 0 6.750 6.700 6.750 6.600 7.000 2,770,000 18,643,910 6.7307 1.829 1.815 1.829 1.788 1.897 10,224,042 1.8235 2.27%
2003-09-16 0 6.600 6.550 6.600 6.550 6.800 2,284,000 15,175,200 6.6441 1.788 1.775 1.788 1.775 1.842 8,430,221 1.8001 -2.94%
2003-09-15 0 6.800 6.800 6.850 5.950 6.850 6,076,000 38,955,300 6.4113 1.842 1.842 1.856 1.612 1.856 22,426,455 1.7370 16.24%
2003-09-11 0 5.850 5.800 5.850 5.650 5.850 432,000 2,501,800 5.7912 1.585 1.571 1.585 1.531 1.585 1,594,508 1.5690 4.46%
2003-09-10 0 5.600 5.700 5.750 5.400 5.700 1,648,000 9,180,900 5.5709 1.517 1.544 1.558 1.463 1.544 6,082,751 1.5093 -1.75%
2003-09-09 0 5.700 5.650 5.750 5.650 5.900 1,273,000 7,294,400 5.7301 1.544 1.531 1.558 1.531 1.598 4,698,630 1.5525 -1.72%
2003-09-08 0 5.800 5.800 5.850 5.800 6.000 1,684,000 9,857,200 5.8534 1.571 1.571 1.585 1.571 1.626 6,215,627 1.5859 0.00%
2003-09-05 0 5.800 5.750 5.800 5.750 5.850 122,000 708,000 5.8033 1.571 1.558 1.571 1.558 1.585 450,301 1.5723 0.87%
2003-09-04 0 5.750 5.750 5.800 5.700 5.850 686,000 3,952,000 5.7609 1.558 1.558 1.571 1.544 1.585 2,532,019 1.5608 0.88%
2003-09-03 0 5.700 5.700 5.800 5.700 5.900 1,026,000 5,924,800 5.7747 1.544 1.544 1.571 1.544 1.598 3,786,956 1.5645 -0.87%
2003-09-02 0 5.750 5.700 5.750 5.750 5.850 696,000 4,010,700 5.7625 1.558 1.544 1.558 1.558 1.585 2,568,929 1.5612 0.00%
2003-09-01 0 5.750 5.750 5.800 5.750 5.900 356,000 2,053,100 5.7671 1.558 1.558 1.571 1.558 1.598 1,313,992 1.5625 0.00%
2003-08-29 0 5.750 5.700 5.800 5.700 5.750 658,000 3,782,900 5.7491 1.558 1.544 1.571 1.544 1.558 2,428,671 1.5576 0.00%
2003-08-28 0 5.750 5.700 5.800 5.750 5.750 674,000 3,875,440 5.7499 1.558 1.544 1.571 1.558 1.558 2,487,727 1.5578 0.88%
2003-08-27 0 5.700 5.700 5.750 5.650 5.900 534,000 3,056,200 5.7232 1.544 1.544 1.558 1.531 1.598 1,970,989 1.5506 -0.87%
2003-08-26 0 5.750 5.700 5.800 5.500 5.800 1,194,000 6,883,200 5.7648 1.558 1.544 1.571 1.490 1.571 4,407,042 1.5619 1.77%
2003-08-25 0 5.650 5.650 5.700 5.650 5.750 702,000 4,011,700 5.7147 1.531 1.531 1.544 1.531 1.558 2,591,075 1.5483 -1.74%
2003-08-22 0 5.750 5.750 5.850 5.750 5.850 1,208,000 6,960,100 5.7617 1.558 1.558 1.585 1.558 1.585 4,458,716 1.5610 0.00%
2003-08-21 0 5.750 5.750 5.800 5.700 5.850 368,000 2,112,500 5.7405 1.558 1.558 1.571 1.544 1.585 1,358,284 1.5553 0.00%
2003-08-20 0 5.750 5.700 5.800 5.700 5.800 214,000 1,229,000 5.7430 1.558 1.544 1.571 1.544 1.571 789,872 1.5559 -1.71%
2003-08-19 0 5.850 5.750 5.850 5.650 5.900 1,224,000 6,951,600 5.6794 1.585 1.558 1.585 1.531 1.598 4,517,772 1.5387 5.41%
2003-08-18 0 5.550 5.550 5.600 5.500 5.750 1,932,000 11,207,800 5.8011 1.504 1.504 1.517 1.490 1.558 7,130,993 1.5717 -3.48%
2003-08-15 0 5.750 5.700 5.800 5.700 5.850 706,000 4,112,100 5.8245 1.558 1.544 1.571 1.544 1.585 2,605,839 1.5780 -2.54%
2003-08-14 0 5.900 5.850 5.950 5.700 5.950 2,530,000 14,869,000 5.8771 1.598 1.585 1.612 1.544 1.612 9,338,204 1.5923 3.51%
2003-08-13 0 5.700 5.650 5.700 5.500 5.800 3,006,000 17,129,900 5.6986 1.544 1.531 1.544 1.490 1.571 11,095,116 1.5439 5.56%
2003-08-12 0 5.400 5.400 5.450 5.200 5.500 1,264,000 6,823,600 5.3984 1.463 1.463 1.477 1.409 1.490 4,665,411 1.4626 4.85%
2003-08-11 0 5.150 5.150 5.200 5.100 5.200 368,000 1,894,300 5.1476 1.395 1.395 1.409 1.382 1.409 1,358,284 1.3946 -0.96%
2003-08-08 0 5.200 5.150 5.200 4.975 5.300 2,872,000 14,701,550 5.1189 1.409 1.395 1.409 1.348 1.436 10,600,523 1.3869 -0.95%
2003-08-07 0 5.250 5.200 5.250 5.200 5.300 874,000 4,611,700 5.2765 1.422 1.409 1.422 1.409 1.436 3,225,925 1.4296 -0.94%
2003-08-06 0 5.300 5.250 5.300 5.250 5.300 818,666 4,315,763 5.2717 1.436 1.422 1.436 1.422 1.436 3,021,688 1.4283 0.00%
2003-08-05 0 5.300 5.300 5.400 5.300 5.450 1,331,000 7,150,600 5.3724 1.436 1.436 1.463 1.436 1.477 4,912,708 1.4555 -1.85%
2003-08-04 0 5.400 5.400 5.550 5.400 5.550 1,683,000 9,278,600 5.5131 1.463 1.463 1.504 1.463 1.504 6,211,936 1.4937 -2.70%
2003-08-01 0 5.550 5.550 5.600 5.500 5.650 1,740,000 9,735,512 5.5951 1.504 1.504 1.517 1.490 1.531 6,422,322 1.5159 0.00%
2003-07-31 0 5.550 5.500 5.550 5.450 5.650 1,449,698 8,073,099 5.5688 1.504 1.490 1.504 1.477 1.531 5,350,821 1.5088 -0.89%
2003-07-30 0 5.600 5.550 5.600 5.550 5.700 690,000 3,856,300 5.5888 1.517 1.504 1.517 1.504 1.544 2,546,783 1.5142 -0.88%
2003-07-29 0 5.650 5.650 5.700 5.450 5.800 1,494,000 8,437,900 5.6479 1.531 1.531 1.544 1.477 1.571 5,514,339 1.5302 -0.88%
2003-07-28 0 5.700 5.650 5.750 5.700 5.800 584,000 3,351,700 5.7392 1.544 1.531 1.558 1.544 1.571 2,155,538 1.5549 -0.87%
2003-07-25 0 5.750 5.750 5.800 5.700 5.850 777,333 4,496,598 5.7846 1.558 1.558 1.571 1.544 1.585 2,869,128 1.5672 -0.86%
2003-07-24 0 5.800 5.750 5.800 5.600 5.950 1,549,000 8,969,450 5.7905 1.571 1.558 1.571 1.517 1.612 5,717,343 1.5688 -0.85%
2003-07-23 0 5.850 5.850 5.900 5.850 6.050 716,000 4,251,700 5.9381 1.585 1.585 1.598 1.585 1.639 2,642,749 1.6088 -2.50%
2003-07-22 0 6.000 5.950 6.000 5.700 6.200 3,000,000 18,002,000 6.0007 1.626 1.612 1.626 1.544 1.680 11,072,970 1.6258 6.19%
2003-07-21 0 5.650 5.650 5.700 5.600 5.800 534,000 3,041,500 5.6957 1.531 1.531 1.544 1.517 1.571 1,970,989 1.5431 -0.88%
2003-07-18 0 5.700 5.650 5.700 5.300 5.750 1,324,000 7,452,300 5.6286 1.544 1.531 1.544 1.436 1.558 4,886,871 1.5250 5.56%
2003-07-17 0 5.400 5.400 5.500 5.400 5.700 604,000 3,332,000 5.5166 1.463 1.463 1.490 1.463 1.544 2,229,358 1.4946 -6.09%
2003-07-16 0 5.750 5.700 5.800 5.650 5.750 758,000 4,335,800 5.7201 1.558 1.544 1.571 1.531 1.558 2,797,770 1.5497 0.00%
2003-07-15 0 5.750 5.750 5.800 5.650 5.950 954,000 5,468,200 5.7319 1.558 1.558 1.571 1.531 1.612 3,521,204 1.5529 -2.54%
2003-07-14 0 5.900 5.800 5.900 5.400 5.900 2,168,875 12,498,337 5.7626 1.598 1.571 1.598 1.463 1.598 8,005,296 1.5613 9.26%
2003-07-11 0 5.400 5.400 5.450 4.950 5.550 3,154,000 16,651,300 5.2794 1.463 1.463 1.477 1.341 1.504 11,641,382 1.4304 8.00%
2003-07-10 0 5.000 4.950 5.000 4.800 5.000 4,148,000 20,488,600 4.9394 1.355 1.341 1.355 1.300 1.355 15,310,226 1.3382 3.63%
2003-07-09 0 4.825 4.800 4.825 4.750 4.825 1,054,000 5,066,900 4.8073 1.307 1.300 1.307 1.287 1.307 3,890,303 1.3024 1.05%
2003-07-08 0 4.775 4.725 4.775 4.650 4.800 1,048,002 4,961,409 4.7342 1.294 1.280 1.294 1.260 1.300 3,868,165 1.2826 0.00%
2003-07-07 0 4.775 4.700 4.775 4.625 4.775 938,505 4,433,198 4.7237 1.294 1.273 1.294 1.253 1.294 3,464,012 1.2798 3.80%
2003-07-04 0 4.600 4.600 4.625 4.475 4.650 1,256,000 5,758,600 4.5849 1.246 1.246 1.253 1.212 1.260 4,635,883 1.2422 1.66%
2003-07-03 0 4.525 4.500 4.550 4.450 4.550 1,186,000 5,339,900 4.5024 1.226 1.219 1.233 1.206 1.233 4,377,514 1.2198 1.69%
2003-07-02 0 4.450 4.450 4.475 4.350 4.475 1,510,400 6,653,410 4.4051 1.206 1.206 1.212 1.179 1.212 5,574,871 1.1935 2.30%
2003-06-30 0 4.350 4.350 4.375 4.325 4.375 842,000 3,652,350 4.3377 1.179 1.179 1.185 1.172 1.185 3,107,814 1.1752 0.58%
2003-06-27 0 4.325 4.300 4.325 4.325 4.350 98,000 424,450 4.3311 1.172 1.165 1.172 1.172 1.179 361,717 1.1734 0.00%
2003-06-26 0 4.325 4.300 4.350 4.250 4.325 2,097,000 9,009,875 4.2966 1.172 1.165 1.179 1.151 1.172 7,740,006 1.1641 0.58%
2003-06-25 0 4.300 4.275 4.300 4.250 4.350 1,656,000 7,124,700 4.3024 1.165 1.158 1.165 1.151 1.179 6,112,279 1.1656 -1.71%
2003-06-24 0 4.375 4.350 4.400 4.300 4.425 824,000 3,608,550 4.3793 1.185 1.179 1.192 1.165 1.199 3,041,376 1.1865 -0.57%
2003-06-23 0 4.400 4.400 4.425 4.350 4.500 2,762,000 12,157,050 4.4015 1.192 1.192 1.199 1.179 1.219 10,194,514 1.1925 0.57%
2003-06-20 0 4.375 4.300 4.375 4.250 4.400 1,686,000 7,304,900 4.3327 1.185 1.165 1.185 1.151 1.192 6,223,009 1.1739 0.57%
2003-06-19 0 4.350 4.350 4.375 4.125 4.375 3,978,000 16,966,850 4.2652 1.179 1.179 1.185 1.118 1.185 14,682,758 1.1556 6.10%
2003-06-18 0 4.100 4.100 4.125 4.000 4.125 4,605,000 18,805,500 4.0837 1.111 1.111 1.118 1.084 1.118 16,997,009 1.1064 2.50%
2003-06-17 0 4.000 4.000 4.025 3.975 4.075 3,804,000 15,339,950 4.0326 1.084 1.084 1.090 1.077 1.104 14,040,526 1.0925 1.27%
2003-06-16 0 3.950 3.925 3.950 3.925 3.975 632,000 2,497,200 3.9513 1.070 1.063 1.070 1.063 1.077 2,332,706 1.0705 -1.25%
2003-06-13 0 4.000 3.950 4.000 3.950 4.025 1,570,000 6,266,100 3.9911 1.084 1.070 1.084 1.070 1.090 5,794,854 1.0813 -0.62%
2003-06-12 0 4.025 4.000 4.050 3.950 4.025 2,778,667 11,131,001 4.0059 1.090 1.084 1.097 1.070 1.090 10,256,032 1.0853 1.26%
2003-06-11 0 3.975 3.975 4.000 3.900 4.150 6,600,500 26,707,588 4.0463 1.077 1.077 1.084 1.057 1.124 24,362,379 1.0963 1.27%
2003-06-10 0 3.925 3.925 3.950 3.875 3.925 1,226,000 4,790,100 3.9071 1.063 1.063 1.070 1.050 1.063 4,525,154 1.0585 0.64%
2003-06-09 0 3.900 3.875 3.900 3.775 4.000 4,198,000 16,465,950 3.9223 1.057 1.050 1.057 1.023 1.084 15,494,776 1.0627 5.41%
2003-06-06 0 3.700 3.700 3.725 3.675 3.775 1,120,000 4,158,850 3.7133 1.002 1.002 1.009 0.996 1.023 4,133,909 1.0060 2.07%
2003-06-05 0 3.625 3.600 3.700 3.600 3.775 920,000 3,418,900 3.7162 0.982 0.975 1.002 0.975 1.023 3,395,711 1.0068 -3.33%
2003-06-03 0 3.750 3.725 3.775 3.725 3.825 1,478,000 5,550,050 3.7551 1.016 1.009 1.023 1.009 1.036 5,455,283 1.0174 -1.96%
2003-06-02 0 3.825 3.825 3.850 3.800 3.900 780,000 2,992,050 3.8360 1.036 1.036 1.043 1.030 1.057 2,878,972 1.0393 -1.29%
2003-05-30 0 3.875 3.925 3.950 3.850 3.925 1,080,000 4,202,000 3.8907 1.050 1.063 1.070 1.043 1.063 3,986,269 1.0541 0.65%
2003-05-29 0 3.850 3.850 3.875 3.800 3.975 1,126,001 4,352,304 3.8653 1.043 1.043 1.050 1.030 1.077 4,156,058 1.0472 -1.91%
2003-05-28 0 3.925 3.900 3.925 3.875 4.000 1,238,000 4,866,000 3.9305 1.063 1.057 1.063 1.050 1.084 4,569,446 1.0649 0.00%
2003-05-27 0 3.925 3.925 3.950 3.900 3.950 568,000 2,229,100 3.9245 1.063 1.063 1.070 1.057 1.070 2,096,482 1.0633 -1.26%
2003-05-26 0 3.975 3.975 4.000 3.850 4.000 2,254,667 8,896,498 3.9458 1.077 1.077 1.084 1.043 1.084 8,321,953 1.0690 1.92%
2003-05-23 0 3.900 3.850 3.900 3.875 4.025 5,427,000 21,345,100 3.9331 1.057 1.043 1.057 1.050 1.090 20,031,002 1.0656 0.65%
2003-05-22 0 3.875 3.875 3.900 3.700 3.925 6,000,000 22,966,400 3.8277 1.050 1.050 1.057 1.002 1.063 22,145,940 1.0370 6.16%
2003-05-21 0 3.650 3.625 3.650 3.625 3.800 3,714,000 13,648,400 3.6749 0.989 0.982 0.989 0.982 1.030 13,708,337 0.9956 -3.95%
2003-05-20 0 3.800 3.775 3.800 3.700 3.975 6,114,532 23,327,742 3.8151 1.030 1.023 1.030 1.002 1.077 22,568,676 1.0336 0.00%
2003-05-19 0 3.800 3.775 3.800 3.350 3.800 9,386,866 33,562,131 3.5754 1.030 1.023 1.030 0.908 1.030 34,646,828 0.9687 15.15%
2003-05-16 0 3.300 3.300 3.325 3.125 3.300 4,968,000 15,987,250 3.2180 0.894 0.894 0.901 0.847 0.894 18,336,838 0.8719 6.45%
2003-05-15 0 3.100 3.075 3.100 3.050 3.100 924,000 2,840,600 3.0742 0.840 0.833 0.840 0.826 0.840 3,410,475 0.8329 0.98%
2003-05-14 0 3.200 3.175 3.200 3.200 3.225 1,906,000 6,103,450 3.2022 0.832 0.825 0.832 0.832 0.838 7,332,927 0.8323 0.00%
2003-05-13 0 3.200 3.175 3.225 3.200 3.225 1,964,000 6,291,650 3.2035 0.832 0.825 0.838 0.832 0.838 7,556,070 0.8327 -0.78%
2003-05-12 0 3.225 3.200 3.225 3.175 3.225 1,762,000 5,663,550 3.2143 0.838 0.832 0.838 0.825 0.838 6,778,918 0.8355 0.78%
2003-05-09 0 3.200 3.175 3.225 3.150 3.200 1,168,000 3,703,050 3.1704 0.832 0.825 0.838 0.819 0.832 4,493,630 0.8241 0.79%
2003-05-07 0 3.175 3.175 3.200 3.175 3.200 790,000 2,512,500 3.1804 0.825 0.825 0.832 0.825 0.832 3,039,356 0.8267 -1.55%
2003-05-06 0 3.225 3.200 3.225 3.200 3.250 1,022,000 3,301,700 3.2306 0.838 0.832 0.838 0.832 0.845 3,931,926 0.8397 -0.77%
2003-05-05 0 3.250 3.250 3.275 3.175 3.275 2,695,600 8,727,930 3.2378 0.845 0.845 0.851 0.825 0.851 10,370,744 0.8416 3.17%
2003-05-02 0 3.150 3.150 3.200 3.125 3.200 2,400,858 7,558,757 3.1484 0.819 0.819 0.832 0.812 0.832 9,236,787 0.8183 0.80%
2003-04-30 0 3.125 3.100 3.125 3.125 3.150 532,333 1,671,016 3.1390 0.812 0.806 0.812 0.812 0.819 2,048,037 0.8159 -0.79%
2003-04-29 0 3.150 3.125 3.175 3.100 3.150 2,222,000 6,958,800 3.1318 0.819 0.812 0.825 0.806 0.819 8,548,669 0.8140 3.28%
2003-04-28 0 3.050 3.050 3.075 3.025 3.100 74,000 225,400 3.0459 0.793 0.793 0.799 0.786 0.806 284,699 0.7917 -2.40%
2003-04-25 0 3.125 3.100 3.125 3.100 3.175 3,226,000 10,111,150 3.1343 0.812 0.806 0.812 0.806 0.825 12,411,344 0.8147 -0.79%
2003-04-24 0 3.150 3.125 3.150 3.075 3.175 3,832,000 11,963,550 3.1220 0.819 0.812 0.819 0.799 0.825 14,742,800 0.8115 -2.33%
2003-04-23 0 3.225 3.200 3.225 3.175 3.250 1,728,000 5,564,550 3.2202 0.838 0.832 0.838 0.825 0.845 6,648,110 0.8370 -0.77%
2003-04-22 0 3.250 3.225 3.250 3.200 3.275 2,620,000 8,515,500 3.2502 0.845 0.838 0.845 0.832 0.851 10,079,889 0.8448 0.78%
2003-04-17 0 3.225 3.200 3.225 3.200 3.225 1,020,000 3,278,450 3.2142 0.838 0.832 0.838 0.832 0.838 3,924,232 0.8354 0.00%
2003-04-16 0 3.225 3.200 3.225 3.200 3.275 1,972,000 6,376,950 3.2337 0.838 0.832 0.838 0.832 0.851 7,586,848 0.8405 0.78%
2003-04-15 0 3.200 3.200 3.225 3.175 3.225 770,000 2,467,100 3.2040 0.832 0.832 0.838 0.825 0.838 2,962,410 0.8328 1.59%
2003-04-14 0 3.150 3.150 3.175 3.150 3.225 2,138,000 6,790,800 3.1762 0.819 0.819 0.825 0.819 0.838 8,225,497 0.8256 -1.56%
2003-04-11 0 3.200 3.200 3.225 3.175 3.225 272,000 871,100 3.2026 0.832 0.832 0.838 0.825 0.838 1,046,462 0.8324 -1.54%
2003-04-10 0 3.250 3.250 3.275 3.250 3.300 420,000 1,373,300 3.2698 0.845 0.845 0.851 0.845 0.858 1,615,860 0.8499 -1.52%
2003-04-09 0 3.300 3.275 3.325 3.225 3.400 1,820,000 6,001,600 3.2976 0.858 0.851 0.864 0.838 0.884 7,002,060 0.8571 -2.22%
2003-04-08 0 3.375 3.350 3.375 3.075 3.400 6,084,000 20,005,600 3.2882 0.877 0.871 0.877 0.799 0.884 23,406,887 0.8547 9.76%
2003-04-07 0 3.075 3.075 3.100 3.050 3.075 2,518,000 7,683,400 3.0514 0.799 0.799 0.806 0.793 0.799 9,687,466 0.7931 2.50%
2003-04-04 0 3.000 2.975 3.000 3.000 3.025 2,330,000 6,991,250 3.0005 0.780 0.773 0.780 0.780 0.786 8,964,176 0.7799 0.84%
2003-04-03 0 2.975 2.950 2.975 2.975 3.000 1,310,000 3,901,500 2.9782 0.773 0.767 0.773 0.773 0.780 5,039,945 0.7741 -0.83%
2003-04-02 0 3.000 2.950 3.000 2.975 3.000 1,620,000 4,829,250 2.9810 0.780 0.767 0.780 0.773 0.780 6,232,603 0.7748 0.84%
2003-04-01 0 2.975 2.950 2.975 2.925 3.075 5,978,000 17,717,600 2.9638 0.773 0.767 0.773 0.760 0.799 22,999,075 0.7704 -0.83%
2003-03-31 0 3.000 3.000 3.025 2.950 3.000 2,312,000 6,866,950 2.9701 0.780 0.780 0.786 0.767 0.780 8,894,925 0.7720 0.00%
2003-03-28 0 3.000 2.975 3.000 2.975 3.025 668,000 2,003,450 2.9992 0.780 0.773 0.780 0.773 0.786 2,569,987 0.7796 0.00%
2003-03-27 0 3.000 3.000 3.025 2.975 3.025 1,006,000 3,017,200 2.9992 0.780 0.780 0.786 0.773 0.786 3,870,370 0.7796 -1.64%
2003-03-26 0 3.050 3.000 3.050 3.000 3.050 1,592,000 4,822,500 3.0292 0.793 0.780 0.793 0.780 0.793 6,124,879 0.7874 1.67%
2003-03-25 0 3.000 2.975 3.000 3.000 3.025 1,480,000 4,446,800 3.0046 0.780 0.773 0.780 0.780 0.786 5,693,983 0.7810 0.00%
2003-03-24 0 3.000 3.000 3.025 3.000 3.050 736,000 2,220,650 3.0172 0.780 0.780 0.786 0.780 0.793 2,831,602 0.7842 0.00%
2003-03-21 0 3.000 3.000 3.025 3.000 3.025 406,000 1,227,450 3.0233 0.780 0.780 0.786 0.780 0.786 1,561,998 0.7858 -0.83%
2003-03-20 0 3.025 3.000 3.025 3.025 3.050 2,828,000 8,590,350 3.0376 0.786 0.780 0.786 0.786 0.793 10,880,125 0.7895 -1.63%
2003-03-19 0 3.075 3.050 3.100 3.050 3.075 680,000 2,079,750 3.0585 0.799 0.793 0.806 0.793 0.799 2,616,154 0.7950 0.00%
2003-03-18 0 3.075 3.050 3.075 3.050 3.100 806,000 2,477,100 3.0733 0.799 0.793 0.799 0.793 0.806 3,100,912 0.7988 2.50%
2003-03-17 0 3.000 3.000 3.025 3.000 3.025 700,000 2,100,350 3.0005 0.780 0.780 0.786 0.780 0.786 2,693,100 0.7799 -1.64%
2003-03-14 0 3.050 3.025 3.050 3.025 3.050 2,144,000 6,530,890 3.0461 0.793 0.786 0.793 0.786 0.793 8,248,581 0.7918 0.83%
2003-03-13 0 3.025 3.000 3.025 3.025 3.075 2,370,000 7,205,400 3.0403 0.786 0.780 0.786 0.786 0.799 9,118,068 0.7902 -0.82%
2003-03-12 0 3.050 3.025 3.050 3.000 3.075 1,814,000 5,498,240 3.0310 0.793 0.786 0.793 0.780 0.799 6,978,977 0.7878 2.52%
2003-03-11 0 2.975 2.950 2.975 2.900 2.975 2,932,000 8,652,275 2.9510 0.773 0.767 0.773 0.754 0.773 11,280,242 0.7670 0.00%
2003-03-10 0 2.975 2.975 3.000 2.850 3.050 6,183,053 18,205,969 2.9445 0.773 0.773 0.780 0.741 0.793 23,787,973 0.7653 -2.46%
2003-03-07 0 3.050 3.050 3.075 3.000 3.150 3,652,000 11,138,800 3.0501 0.793 0.793 0.799 0.780 0.819 14,050,288 0.7928 -4.69%
2003-03-06 0 3.200 3.175 3.225 3.200 3.275 1,374,000 4,481,500 3.2616 0.832 0.825 0.838 0.832 0.851 5,286,171 0.8478 -3.03%
2003-03-05 0 3.300 3.275 3.300 3.275 3.300 2,275,773 7,499,179 3.2952 0.858 0.851 0.858 0.851 0.858 8,755,549 0.8565 0.00%
2003-03-04 0 3.300 3.300 3.325 3.275 3.325 1,308,000 4,315,650 3.2994 0.858 0.858 0.864 0.851 0.864 5,032,250 0.8576 0.76%
2003-03-03 0 3.275 3.275 3.300 3.275 3.275 274,000 897,350 3.2750 0.851 0.851 0.858 0.851 0.851 1,054,156 0.8512 0.00%
2003-02-28 0 3.275 3.275 3.300 3.250 3.300 742,000 2,439,650 3.2879 0.851 0.851 0.858 0.845 0.858 2,854,686 0.8546 0.00%
2003-02-27 0 3.275 3.275 3.300 3.275 3.325 1,402,000 4,616,350 3.2927 0.851 0.851 0.858 0.851 0.864 5,393,895 0.8558 -0.76%
2003-02-26 0 3.300 3.300 3.325 3.300 3.325 1,634,000 5,396,550 3.3027 0.858 0.858 0.864 0.858 0.864 6,286,465 0.8584 0.00%
2003-02-25 0 3.300 3.275 3.300 3.275 3.300 1,138,000 3,744,700 3.2906 0.858 0.851 0.858 0.851 0.858 4,378,211 0.8553 0.00%
2003-02-24 0 3.300 3.300 3.325 3.300 3.325 706,000 2,334,400 3.3065 0.858 0.858 0.864 0.858 0.864 2,716,184 0.8594 0.00%
2003-02-21 0 3.300 3.300 3.325 3.225 3.325 2,870,000 9,344,900 3.2561 0.858 0.858 0.864 0.838 0.864 11,041,711 0.8463 0.00%
2003-02-20 0 3.300 3.275 3.300 3.250 3.325 4,066,000 13,410,900 3.2983 0.858 0.851 0.858 0.845 0.864 15,643,065 0.8573 -0.75%
2003-02-19 0 3.325 3.300 3.325 3.325 3.375 2,409,333 8,088,794 3.3573 0.864 0.858 0.864 0.864 0.877 9,269,393 0.8726 -1.48%
2003-02-18 0 3.375 3.350 3.375 3.325 3.425 3,678,000 12,398,000 3.3709 0.877 0.871 0.877 0.864 0.890 14,150,318 0.8762 1.50%
2003-02-17 0 3.325 3.275 3.325 3.250 3.400 1,597,750 5,260,375 3.2924 0.864 0.851 0.864 0.845 0.884 6,147,001 0.8558 3.91%
2003-02-14 0 3.200 3.200 3.225 3.125 3.250 2,758,000 8,831,200 3.2020 0.832 0.832 0.838 0.812 0.845 10,610,815 0.8323 1.59%
2003-02-13 0 3.150 3.150 3.200 3.150 3.275 3,718,000 11,993,800 3.2259 0.819 0.819 0.832 0.819 0.851 14,304,209 0.8385 -4.55%
2003-02-12 0 3.300 3.250 3.300 3.175 3.325 3,192,000 10,423,760 3.2656 0.858 0.845 0.858 0.825 0.864 12,280,537 0.8488 3.12%
2003-02-11 0 3.200 3.175 3.200 3.050 3.225 4,530,000 14,364,450 3.1710 0.832 0.825 0.832 0.793 0.838 17,428,205 0.8242 4.92%
2003-02-10 0 3.050 3.050 3.075 2.950 3.075 1,146,000 3,454,700 3.0146 0.793 0.793 0.799 0.767 0.799 4,408,990 0.7836 3.39%
2003-02-07 0 2.950 2.950 3.000 2.950 3.000 884,000 2,646,850 2.9942 0.767 0.767 0.780 0.767 0.780 3,401,001 0.7783 -1.67%
2003-02-06 0 3.000 2.975 3.000 2.975 3.000 7,118,027 21,160,218 2.9728 0.780 0.773 0.780 0.773 0.780 27,385,085 0.7727 2.56%
2003-02-05 0 2.925 2.950 3.000 2.900 3.025 5,565,000 16,467,250 2.9591 0.760 0.767 0.780 0.754 0.786 21,410,146 0.7691 0.00%
2003-02-04 0 2.925 2.900 2.925 2.900 3.000 3,756,000 11,029,200 2.9364 0.760 0.754 0.760 0.754 0.780 14,450,406 0.7632 2.63%
2003-01-30 0 2.850 2.850 2.875 2.825 2.925 4,400,000 12,604,550 2.8647 0.741 0.741 0.747 0.734 0.760 16,928,058 0.7446 1.79%
2003-01-29 0 2.800 2.775 2.800 2.750 2.850 2,396,000 6,672,450 2.7848 0.728 0.721 0.728 0.715 0.741 9,218,097 0.7238 3.70%
2003-01-28 0 2.700 2.700 2.725 2.675 2.775 2,948,000 8,063,542 2.7353 0.702 0.702 0.708 0.695 0.721 11,341,799 0.7110 -1.82%
2003-01-27 0 2.750 2.725 2.775 2.725 2.825 646,000 1,782,900 2.7599 0.715 0.708 0.721 0.708 0.734 2,485,347 0.7174 -2.65%
2003-01-24 0 2.825 2.800 2.825 2.775 2.850 1,452,000 4,089,350 2.8164 0.734 0.728 0.734 0.721 0.741 5,586,259 0.7320 0.00%
2003-01-23 0 2.825 2.800 2.825 2.750 2.900 3,436,000 9,728,800 2.8314 0.734 0.728 0.734 0.715 0.754 13,219,274 0.7360 2.73%
2003-01-22 0 2.750 2.750 2.775 2.600 2.800 6,626,665 18,071,679 2.7271 0.715 0.715 0.721 0.676 0.728 25,494,675 0.7088 5.77%
2003-01-21 0 2.600 2.575 2.600 2.550 2.625 898,000 2,308,958 2.5712 0.676 0.669 0.676 0.663 0.682 3,454,863 0.6683 1.96%
2003-01-20 0 2.550 2.500 2.550 2.525 2.550 564,000 1,427,600 2.5312 0.663 0.650 0.663 0.656 0.663 2,169,869 0.6579 -0.97%
2003-01-17 0 2.575 2.550 2.575 2.550 2.600 888,534 2,280,858 2.5670 0.669 0.663 0.669 0.663 0.676 3,418,444 0.6672 0.00%
2003-01-16 0 2.575 2.550 2.575 2.550 2.575 926,000 2,363,550 2.5524 0.669 0.663 0.669 0.663 0.669 3,562,587 0.6634 0.00%
2003-01-15 0 2.575 2.550 2.575 2.525 2.600 1,830,000 4,712,050 2.5749 0.669 0.663 0.669 0.656 0.676 7,040,533 0.6693 0.98%
2003-01-14 0 2.550 2.525 2.575 2.550 2.625 3,812,000 9,841,650 2.5818 0.663 0.656 0.669 0.663 0.682 14,665,854 0.6711 0.00%
2003-01-13 0 2.550 2.525 2.550 2.425 2.575 2,600,000 6,493,600 2.4975 0.663 0.656 0.663 0.630 0.669 10,002,943 0.6492 5.15%
2003-01-10 0 2.425 2.400 2.425 2.425 2.525 44,656,000 99,511,150 2.2284 0.630 0.624 0.630 0.630 0.656 171,804,400 0.5792 1.04%
2003-01-09 0 2.400 2.400 2.425 2.325 2.425 1,044,000 2,492,050 2.3870 0.624 0.624 0.630 0.604 0.630 4,016,566 0.6204 2.13%
2003-01-08 0 2.350 2.350 2.375 2.350 2.450 2,088,000 4,992,750 2.3912 0.611 0.611 0.617 0.611 0.637 8,033,133 0.6215 1.08%
2003-01-07 0 2.325 2.325 2.375 2.275 2.375 2,558,000 5,926,450 2.3168 0.604 0.604 0.617 0.591 0.617 9,841,357 0.6022 3.33%
2003-01-06 0 2.250 2.225 2.250 2.175 2.250 698,000 1,542,450 2.2098 0.585 0.578 0.585 0.565 0.585 2,685,406 0.5744 0.00%
2003-01-03 0 2.250 2.250 2.275 2.125 2.300 1,418,000 3,154,450 2.2246 0.585 0.585 0.591 0.552 0.598 5,455,451 0.5782 4.65%
2003-01-02 0 2.150 2.125 2.175 2.150 2.150 60,000 129,000 2.1500 0.559 0.552 0.565 0.559 0.559 230,837 0.5588 -1.15%
2002-12-31 0 2.175 2.175 2.200 2.125 2.125 50,000 106,250 2.1250 0.565 0.565 0.572 0.552 0.552 192,364 0.5523 0.00%
2002-12-30 0 2.175 2.150 2.200 2.150 2.175 228,000 498,750 2.1875 0.565 0.559 0.572 0.559 0.565 877,181 0.5686 -1.14%
2002-12-27 0 2.200 2.175 2.225 2.175 2.225 114,000 250,850 2.2004 0.572 0.565 0.578 0.565 0.578 438,591 0.5719 -1.12%
2002-12-24 0 2.225 2.225 2.250 2.175 2.250 120,000 266,050 2.2171 0.578 0.578 0.585 0.565 0.585 461,674 0.5763 -1.11%
2002-12-23 0 2.250 2.250 2.275 2.250 2.275 136,000 307,700 2.2625 0.585 0.585 0.591 0.585 0.591 523,231 0.5881 -2.17%
2002-12-20 0 2.300 2.275 2.300 2.175 2.325 2,984,000 6,856,350 2.2977 0.598 0.591 0.598 0.565 0.604 11,480,301 0.5972 5.75%
2002-12-19 0 2.175 2.175 2.200 2.150 2.225 1,758,500 3,811,350 2.1674 0.565 0.565 0.572 0.559 0.578 6,765,452 0.5634 -2.25%
2002-12-18 0 2.225 2.200 2.225 2.100 2.250 3,640,000 7,976,900 2.1915 0.578 0.572 0.578 0.546 0.585 14,004,121 0.5696 3.49%
2002-12-17 0 2.150 2.100 2.150 1.970 2.150 5,690,000 11,789,000 2.0719 0.559 0.546 0.559 0.512 0.559 21,891,057 0.5385 9.69%
2002-12-16 0 1.960 1.960 1.970 1.870 1.960 2,204,000 4,234,880 1.9215 0.509 0.509 0.512 0.486 0.509 8,479,418 0.4994 3.16%
2002-12-13 0 1.900 1.880 1.890 1.880 1.910 580,000 1,099,960 1.8965 0.494 0.489 0.491 0.489 0.496 2,231,426 0.4929 -0.52%
2002-12-12 0 1.910 1.900 1.910 1.890 1.920 470,000 896,580 1.9076 0.496 0.494 0.496 0.491 0.499 1,808,224 0.4958 1.60%
2002-12-11 0 1.880 1.880 1.890 1.880 1.880 42,000 78,960 1.8800 0.489 0.489 0.491 0.489 0.489 161,586 0.4887 1.08%
2002-12-10 0 1.860 1.860 1.880 1.840 1.860 256,000 473,160 1.8483 0.483 0.483 0.489 0.478 0.483 984,905 0.4804 -0.53%
2002-12-09 0 1.870 1.860 1.900 1.860 1.920 590,000 1,113,960 1.8881 0.486 0.483 0.494 0.483 0.499 2,269,899 0.4908 -3.11%
2002-12-06 0 1.930 1.920 1.930 1.900 1.950 1,808,000 3,483,660 1.9268 0.502 0.499 0.502 0.494 0.507 6,955,893 0.5008 -1.03%
2002-12-05 0 1.950 1.950 1.960 1.900 1.960 2,436,000 4,727,100 1.9405 0.507 0.507 0.509 0.494 0.509 9,371,988 0.5044 3.17%
2002-12-04 0 1.890 1.880 1.890 1.840 1.890 918,000 1,708,680 1.8613 0.491 0.489 0.491 0.478 0.491 3,531,808 0.4838 2.16%
2002-12-03 0 1.850 1.830 1.850 1.830 1.850 380,000 700,300 1.8429 0.481 0.476 0.481 0.476 0.481 1,461,969 0.4790 0.00%
2002-12-02 0 1.850 1.840 1.850 1.850 1.850 200,000 370,000 1.8500 0.481 0.478 0.481 0.481 0.481 769,457 0.4809 0.54%
2002-11-29 0 1.840 1.820 1.840 1.830 1.840 250,000 459,400 1.8376 0.478 0.473 0.478 0.476 0.478 961,821 0.4776 0.55%
2002-11-28 0 1.830 1.830 1.840 1.820 1.840 518,000 949,480 1.8330 0.476 0.476 0.478 0.473 0.478 1,992,894 0.4764 1.67%
2002-11-27 0 1.800 1.800 1.820 1.790 1.800 1,412,000 2,538,740 1.7980 0.468 0.468 0.473 0.465 0.468 5,432,368 0.4673 0.00%
2002-11-26 0 1.800 1.800 1.810 1.800 1.810 774,000 1,394,320 1.8014 0.468 0.468 0.470 0.468 0.470 2,977,799 0.4682 -1.10%
2002-11-25 0 1.820 1.810 1.830 1.810 1.830 220,000 399,620 1.8165 0.473 0.470 0.476 0.470 0.476 846,403 0.4721 0.55%
2002-11-22 0 1.810 1.800 1.820 1.810 1.810 180,000 325,800 1.8100 0.470 0.468 0.473 0.470 0.470 692,511 0.4705 0.00%
2002-11-21 0 1.810 1.800 1.810 1.800 1.820 380,000 685,000 1.8026 0.470 0.468 0.470 0.468 0.473 1,461,969 0.4685 0.00%
2002-11-20 0 1.810 1.810 1.820 1.810 1.830 348,000 631,500 1.8147 0.470 0.470 0.473 0.470 0.476 1,338,855 0.4717 -0.55%
2002-11-19 0 1.820 1.820 1.830 1.800 1.830 2,032,000 3,662,560 1.8024 0.473 0.473 0.476 0.468 0.476 7,817,685 0.4685 0.55%
2002-11-18 0 1.810 1.800 1.810 1.800 1.830 590,000 1,069,000 1.8119 0.470 0.468 0.470 0.468 0.476 2,269,899 0.4709 -0.55%
2002-11-15 0 1.820 1.820 1.830 1.820 1.830 308,000 561,880 1.8243 0.473 0.473 0.476 0.473 0.476 1,184,964 0.4742 -0.55%
2002-11-14 0 1.830 1.820 1.830 1.830 1.840 374,000 687,200 1.8374 0.476 0.473 0.476 0.476 0.478 1,438,885 0.4776 0.00%
2002-11-13 0 1.830 1.820 1.830 1.830 1.840 146,000 267,860 1.8347 0.476 0.473 0.476 0.476 0.478 561,704 0.4769 0.00%
2002-11-12 0 1.830 1.820 1.860 1.830 1.830 188,000 344,040 1.8300 0.476 0.473 0.483 0.476 0.476 723,290 0.4757 0.00%
2002-11-11 0 1.830 1.820 1.830 1.810 1.830 579,099 1,057,665 1.8264 0.476 0.473 0.476 0.470 0.476 2,227,959 0.4747 0.00%
2002-11-08 0 1.830 1.820 1.830 1.830 1.860 260,000 479,500 1.8442 0.476 0.473 0.476 0.476 0.483 1,000,294 0.4794 -1.08%
2002-11-07 0 1.850 1.850 1.860 1.850 1.860 50,000 92,860 1.8572 0.481 0.481 0.483 0.481 0.483 192,364 0.4827 -0.54%
2002-11-06 0 1.860 1.850 1.860 1.830 1.860 660,000 1,211,500 1.8356 0.483 0.481 0.483 0.476 0.483 2,539,209 0.4771 2.20%
2002-11-05 0 1.820 1.810 1.830 1.820 1.840 160,000 292,100 1.8256 0.473 0.470 0.476 0.473 0.478 615,566 0.4745 0.55%
2002-11-04 0 1.810 1.810 1.830 1.810 1.840 290,000 528,920 1.8239 0.470 0.470 0.476 0.470 0.478 1,115,713 0.4741 -0.55%
2002-11-01 0 1.820 1.800 1.820 1.820 1.850 396,000 726,940 1.8357 0.473 0.468 0.473 0.473 0.481 1,523,525 0.4771 -1.62%
2002-10-31 0 1.850 1.860 1.870 1.840 1.870 152,000 281,540 1.8522 0.481 0.483 0.486 0.478 0.486 584,787 0.4814 -1.07%
2002-10-30 0 1.870 1.870 1.880 1.860 1.880 90,000 167,840 1.8649 0.486 0.486 0.489 0.483 0.489 346,256 0.4847 -0.53%
2002-10-29 0 1.950 1.950 1.980 1.910 1.990 2,644,000 5,178,100 1.9584 0.489 0.489 0.496 0.479 0.499 10,550,977 0.4908 0.52%
2002-10-28 0 1.940 1.940 1.950 1.880 1.960 2,454,666 4,739,185 1.9307 0.486 0.486 0.489 0.471 0.491 9,795,433 0.4838 2.65%
2002-10-25 0 1.890 1.890 1.900 1.890 1.890 80,000 151,200 1.8900 0.474 0.474 0.476 0.474 0.474 319,243 0.4736 1.07%
2002-10-24 0 1.870 1.870 1.880 1.870 1.880 492,000 923,200 1.8764 0.469 0.469 0.471 0.469 0.471 1,963,344 0.4702 0.54%
2002-10-23 0 1.860 1.860 1.870 1.860 1.870 648,000 1,205,380 1.8602 0.466 0.466 0.469 0.466 0.469 2,585,867 0.4661 0.54%
2002-10-22 0 1.850 1.850 1.860 1.830 1.860 410,000 754,840 1.8411 0.464 0.464 0.466 0.459 0.466 1,636,120 0.4614 1.65%
2002-10-21 0 1.820 1.820 1.830 1.800 1.830 590,000 1,069,900 1.8134 0.456 0.456 0.459 0.451 0.459 2,354,416 0.4544 -1.62%
2002-10-18 0 1.850 1.850 1.880 1.840 1.860 174,000 322,000 1.8506 0.464 0.464 0.471 0.461 0.466 694,353 0.4637 0.00%
2002-10-17 0 1.850 1.840 1.880 1.840 1.860 140,667 260,214 1.8499 0.464 0.461 0.471 0.461 0.466 561,337 0.4636 -1.60%
2002-10-16 0 1.880 1.860 1.890 1.880 1.900 26,000 49,000 1.8846 0.471 0.466 0.474 0.471 0.476 103,754 0.4723 -1.05%
2002-10-15 0 1.900 1.880 1.910 1.880 1.900 648,000 1,229,800 1.8978 0.476 0.471 0.479 0.471 0.476 2,585,867 0.4756 1.60%
2002-10-11 0 1.870 1.860 1.870 1.860 1.880 180,333 336,626 1.8667 0.469 0.466 0.469 0.466 0.471 719,625 0.4678 0.54%
2002-10-10 0 1.860 1.850 1.870 1.860 1.860 60,000 111,600 1.8600 0.466 0.464 0.469 0.466 0.466 239,432 0.4661 0.00%
2002-10-09 0 1.860 1.860 1.870 1.830 1.860 673,743 1,243,427 1.8456 0.466 0.466 0.469 0.459 0.466 2,688,596 0.4625 2.20%
2002-10-08 0 1.820 1.820 1.830 1.800 1.840 638,189 1,163,476 1.8231 0.456 0.456 0.459 0.451 0.461 2,546,716 0.4569 1.11%
2002-10-07 0 1.800 1.780 1.800 1.780 1.810 1,068,000 1,914,560 1.7927 0.451 0.446 0.451 0.446 0.454 4,261,892 0.4492 -1.64%
2002-10-04 0 1.830 1.810 1.830 1.810 1.840 784,000 1,428,520 1.8221 0.459 0.454 0.459 0.454 0.461 3,128,580 0.4566 1.67%
2002-10-03 0 1.800 1.800 1.810 1.780 1.910 1,670,000 3,055,660 1.8297 0.451 0.451 0.454 0.446 0.479 6,664,195 0.4585 -5.76%
2002-10-02 0 1.910 1.890 1.910 1.860 1.910 1,586,000 2,981,460 1.8799 0.479 0.474 0.479 0.466 0.479 6,328,990 0.4711 0.53%
2002-09-30 0 1.900 1.890 1.920 1.900 1.910 176,000 334,760 1.9020 0.476 0.474 0.481 0.476 0.479 702,334 0.4766 -0.52%
2002-09-27 0 1.910 1.910 1.920 1.900 1.940 621,000 1,186,840 1.9112 0.479 0.479 0.481 0.476 0.486 2,478,123 0.4789 -0.52%
2002-09-26 0 1.920 1.910 1.920 1.910 1.960 896,000 1,724,000 1.9241 0.481 0.479 0.481 0.479 0.491 3,575,520 0.4822 2.13%
2002-09-25 0 1.880 1.890 1.900 1.850 1.890 856,000 1,592,500 1.8604 0.471 0.474 0.476 0.464 0.474 3,415,899 0.4662 -0.53%
2002-09-24 0 1.890 1.880 1.900 1.860 1.910 1,038,000 1,957,660 1.8860 0.474 0.471 0.476 0.466 0.479 4,142,176 0.4726 0.53%
2002-09-23 0 1.880 1.880 1.890 1.840 2.000 4,754,000 9,146,920 1.9240 0.471 0.471 0.474 0.461 0.501 18,971,008 0.4822 -0.53%
2002-09-20 0 1.890 1.880 1.890 1.750 1.940 6,038,000 11,173,360 1.8505 0.474 0.471 0.474 0.439 0.486 24,094,856 0.4637 9.25%
2002-09-19 0 1.730 1.730 1.740 1.640 1.740 6,398,241 10,656,142 1.6655 0.434 0.434 0.436 0.411 0.436 25,532,411 0.4174 5.49%
2002-09-18 0 1.640 1.620 1.640 1.610 1.650 936,000 1,525,580 1.6299 0.411 0.406 0.411 0.403 0.413 3,735,142 0.4084 2.50%
2002-09-17 0 1.600 1.590 1.600 1.590 1.600 636,000 1,013,340 1.5933 0.401 0.398 0.401 0.398 0.401 2,537,981 0.3993 1.27%
2002-09-16 0 1.580 1.580 1.590 1.580 1.590 160,000 253,700 1.5856 0.396 0.396 0.398 0.396 0.398 638,486 0.3973 -0.63%
2002-09-13 0 1.590 1.590 1.600 1.590 1.600 240,000 383,100 1.5963 0.398 0.398 0.401 0.398 0.401 957,729 0.4000 -1.85%
2002-09-12 0 1.620 1.600 1.620 1.600 1.620 354,000 568,280 1.6053 0.406 0.401 0.406 0.401 0.406 1,412,650 0.4023 1.89%
2002-09-11 0 1.590 1.560 1.590 1.580 1.590 80,000 126,700 1.5838 0.398 0.391 0.398 0.396 0.398 319,243 0.3969 0.00%
2002-09-10 0 1.590 1.570 1.590 1.580 1.600 204,000 324,320 1.5898 0.398 0.393 0.398 0.396 0.401 814,069 0.3984 2.58%
2002-09-09 0 1.550 1.550 1.560 1.550 1.570 1,278,000 1,981,200 1.5502 0.388 0.388 0.391 0.388 0.393 5,099,905 0.3885 0.00%
2002-09-06 0 1.550 1.540 1.550 1.550 1.550 170,000 263,500 1.5500 0.388 0.386 0.388 0.388 0.388 678,391 0.3884 -1.27%
2002-09-05 0 1.570 1.550 1.570 1.560 1.580 776,000 1,212,560 1.5626 0.393 0.388 0.393 0.391 0.396 3,096,656 0.3916 0.64%
2002-09-04 0 1.560 1.560 1.570 1.530 1.570 421,900 653,453 1.5488 0.391 0.391 0.393 0.383 0.393 1,683,607 0.3881 1.30%
2002-09-03 0 1.540 1.540 1.550 1.530 1.560 130,000 201,840 1.5526 0.386 0.386 0.388 0.383 0.391 518,770 0.3891 -1.91%
2002-09-02 0 1.570 1.570 1.580 1.570 1.580 368,000 580,300 1.5769 0.393 0.393 0.396 0.393 0.396 1,468,517 0.3952 0.64%
2002-08-30 0 1.560 1.560 1.580 1.560 1.560 308,000 480,480 1.5600 0.391 0.391 0.396 0.391 0.391 1,229,085 0.3909 0.00%
2002-08-29 0 1.560 1.570 1.600 1.550 1.570 612,000 955,100 1.5606 0.391 0.393 0.401 0.388 0.393 2,442,208 0.3911 -0.64%
2002-08-28 0 1.570 1.560 1.580 1.540 1.570 255,000 395,320 1.5503 0.393 0.391 0.396 0.386 0.393 1,017,587 0.3885 0.00%
2002-08-27 0 1.570 1.560 1.580 1.560 1.580 104,000 163,640 1.5735 0.393 0.391 0.396 0.391 0.396 415,016 0.3943 0.00%
2002-08-26 0 1.570 1.570 1.590 1.580 1.580 280,000 442,400 1.5800 0.393 0.393 0.398 0.396 0.396 1,117,350 0.3959 0.00%
2002-08-23 0 1.570 1.570 1.580 1.570 1.580 124,000 194,880 1.5716 0.393 0.393 0.396 0.393 0.396 494,826 0.3938 -0.63%
2002-08-22 0 1.580 1.570 1.580 1.570 1.580 36,000 56,680 1.5744 0.396 0.393 0.396 0.393 0.396 143,659 0.3945 0.64%
2002-08-21 0 1.570 1.560 1.580 1.570 1.570 90,000 141,300 1.5700 0.393 0.391 0.396 0.393 0.393 359,148 0.3934 0.00%
2002-08-20 0 1.570 1.560 1.580 1.570 1.570 14,000 21,980 1.5700 0.393 0.391 0.396 0.393 0.393 55,868 0.3934 -0.63%
2002-08-19 0 1.580 1.560 1.570 1.550 1.580 142,000 223,480 1.5738 0.396 0.391 0.393 0.388 0.396 566,656 0.3944 0.00%
2002-08-16 0 1.580 1.570 1.580 1.560 1.580 224,000 352,480 1.5736 0.396 0.393 0.396 0.391 0.396 893,880 0.3943 0.64%
2002-08-15 0 1.570 1.540 1.580 1.540 1.580 1,350,000 2,119,720 1.5702 0.393 0.386 0.396 0.386 0.396 5,387,223 0.3935 0.00%
2002-08-14 0 1.570 1.550 1.580 1.520 1.570 536,000 835,940 1.5596 0.393 0.388 0.396 0.381 0.393 2,138,927 0.3908 -0.63%
2002-08-13 0 1.580 1.570 1.580 1.570 1.580 1,505,000 2,376,380 1.5790 0.396 0.393 0.396 0.393 0.396 6,005,757 0.3957 -1.86%
2002-08-12 0 1.610 1.570 1.620 1.570 1.610 410,000 654,400 1.5961 0.403 0.393 0.406 0.393 0.403 1,636,120 0.4000 0.62%
2002-08-09 0 1.600 1.600 1.610 1.530 1.610 1,816,000 2,859,860 1.5748 0.401 0.401 0.403 0.383 0.403 7,246,813 0.3946 6.67%
2002-08-08 0 1.500 1.490 1.520 1.460 1.510 1,306,000 1,938,360 1.4842 0.376 0.373 0.381 0.366 0.378 5,211,640 0.3719 2.74%
2002-08-07 0 1.460 1.450 1.460 1.460 1.460 40,000 58,400 1.4600 0.366 0.363 0.366 0.366 0.366 159,621 0.3659 1.39%
2002-08-06 0 1.440 1.430 1.450 1.440 1.440 14,000 20,160 1.4400 0.361 0.358 0.363 0.361 0.361 55,868 0.3609 0.00%
2002-08-05 0 1.440 1.440 1.450 1.440 1.450 440,000 633,800 1.4405 0.361 0.361 0.363 0.361 0.363 1,755,836 0.3610 -1.37%
2002-08-02 0 1.460 1.460 1.490 1.430 1.460 256,000 371,020 1.4493 0.366 0.366 0.373 0.358 0.366 1,021,577 0.3632 -1.35%
2002-08-01 0 1.480 1.450 1.490 1.480 1.480 20,000 29,600 1.4800 0.371 0.363 0.373 0.371 0.371 79,811 0.3709 -0.67%
2002-07-31 0 1.490 1.480 1.500 1.480 1.500 180,000 268,860 1.4937 0.373 0.371 0.376 0.371 0.376 718,296 0.3743 0.00%
2002-07-30 0 1.490 1.490 1.500 1.490 1.500 290,000 432,600 1.4917 0.373 0.373 0.376 0.373 0.376 1,157,255 0.3738 1.36%
2002-07-29 0 1.470 1.450 1.500 1.390 1.480 794,000 1,148,180 1.4461 0.368 0.363 0.376 0.348 0.371 3,168,486 0.3624 5.76%
2002-07-26 0 1.390 1.390 1.420 1.390 1.410 515,887 719,370 1.3944 0.348 0.348 0.356 0.348 0.353 2,058,666 0.3494 -2.11%
2002-07-25 0 1.420 1.410 1.420 1.420 1.440 290,000 414,100 1.4279 0.356 0.353 0.356 0.356 0.361 1,157,255 0.3578 0.00%
2002-07-24 0 1.420 1.420 1.430 1.420 1.440 470,000 670,800 1.4272 0.356 0.356 0.358 0.356 0.361 1,875,552 0.3577 -2.07%
2002-07-23 0 1.450 1.450 1.460 1.450 1.450 50,000 72,500 1.4500 0.363 0.363 0.366 0.363 0.363 199,527 0.3634 0.00%
2002-07-22 0 1.450 1.450 1.460 1.440 1.460 2,225,683 3,211,196 1.4428 0.363 0.363 0.366 0.361 0.366 8,881,668 0.3616 -2.68%
2002-07-19 0 1.490 1.480 1.500 1.490 1.500 1,228,333 1,835,803 1.4945 0.373 0.371 0.376 0.373 0.376 4,901,707 0.3745 -1.97%
2002-07-18 0 1.520 1.510 1.520 1.510 1.520 394,000 596,860 1.5149 0.381 0.378 0.381 0.378 0.381 1,572,271 0.3796 0.66%
2002-07-17 0 1.510 1.510 1.520 1.500 1.520 1,351,368 2,036,165 1.5067 0.378 0.378 0.381 0.376 0.381 5,392,683 0.3776 0.00%
2002-07-16 0 1.510 1.510 1.530 1.500 1.520 1,648,000 2,483,100 1.5067 0.378 0.378 0.383 0.376 0.381 6,576,403 0.3776 -0.66%
2002-07-15 0 1.520 1.510 1.520 1.470 1.520 1,313,666 1,964,969 1.4958 0.381 0.378 0.381 0.368 0.381 5,242,231 0.3748 4.11%
2002-07-12 0 1.460 1.460 1.470 1.400 1.460 2,114,000 3,027,380 1.4321 0.366 0.366 0.368 0.351 0.366 8,435,993 0.3589 4.29%
2002-07-11 0 1.400 1.390 1.400 1.400 1.400 50,000 70,000 1.4000 0.351 0.348 0.351 0.351 0.351 199,527 0.3508 0.00%
2002-07-10 0 1.400 1.400 1.410 1.400 1.400 280,000 392,000 1.4000 0.351 0.351 0.353 0.351 0.351 1,117,350 0.3508 -0.71%
2002-07-09 0 1.410 1.400 1.410 1.400 1.410 390,000 548,300 1.4059 0.353 0.351 0.353 0.351 0.353 1,556,309 0.3523 1.44%
2002-07-08 0 1.390 1.390 1.400 1.380 1.400 170,000 235,600 1.3859 0.348 0.348 0.351 0.346 0.351 678,391 0.3473 -1.42%
2002-07-05 0 1.410 1.400 1.420 1.380 1.420 860,000 1,204,200 1.4002 0.353 0.351 0.356 0.346 0.356 3,431,861 0.3509 2.17%
2002-07-04 0 1.380 1.370 1.380 1.270 1.380 852,000 1,126,780 1.3225 0.346 0.343 0.346 0.318 0.346 3,399,937 0.3314 8.66%
2002-07-03 0 1.270 1.260 1.270 1.250 1.270 206,000 259,660 1.2605 0.318 0.316 0.318 0.313 0.318 822,050 0.3159 1.60%
2002-07-02 0 1.250 1.240 1.250 1.230 1.250 290,000 359,100 1.2383 0.313 0.311 0.313 0.308 0.313 1,157,255 0.3103 1.63%
2002-06-28 0 1.230 1.220 1.240 1.220 1.240 692,000 849,220 1.2272 0.308 0.306 0.311 0.306 0.311 2,761,451 0.3075 0.82%
2002-06-27 0 1.220 1.210 1.230 1.200 1.220 840,000 1,017,100 1.2108 0.306 0.303 0.308 0.301 0.306 3,352,050 0.3034 1.67%
2002-06-26 0 1.200 1.180 1.200 1.190 1.220 300,000 361,600 1.2053 0.301 0.296 0.301 0.298 0.306 1,197,161 0.3020 -1.64%
2002-06-25 0 1.220 1.210 1.220 1.220 1.230 130,000 159,200 1.2246 0.306 0.303 0.306 0.306 0.308 518,770 0.3069 0.00%
2002-06-24 0 1.220 1.210 1.220 1.210 1.220 100,000 121,600 1.2160 0.306 0.303 0.306 0.303 0.306 399,054 0.3047 1.67%
2002-06-21 0 1.200 1.200 1.210 1.140 1.200 994,000 1,180,240 1.1874 0.301 0.301 0.303 0.286 0.301 3,966,593 0.2975 5.26%
2002-06-20 0 1.140 1.140 1.150 1.140 1.160 258,000 294,980 1.1433 0.286 0.286 0.288 0.286 0.291 1,029,558 0.2865 -4.20%
2002-06-19 0 1.190 1.160 1.190 1.150 1.220 942,526 1,116,189 1.1843 0.298 0.291 0.298 0.288 0.306 3,761,184 0.2968 -5.56%
2002-06-18 0 1.330 1.320 1.340 1.310 1.350 443,000 588,930 1.3294 0.316 0.313 0.318 0.311 0.320 1,866,019 0.3156 -2.92%
2002-06-17 0 1.370 1.360 1.370 1.360 1.370 140,000 191,300 1.3664 0.325 0.323 0.325 0.323 0.325 589,713 0.3244 -1.44%
2002-06-14 0 1.390 1.380 1.390 1.340 1.390 930,000 1,261,600 1.3566 0.330 0.328 0.330 0.318 0.330 3,917,376 0.3221 2.21%
2002-06-13 0 1.360 1.350 1.360 1.350 1.360 620,000 838,200 1.3519 0.323 0.320 0.323 0.320 0.323 2,611,584 0.3210 1.49%
2002-06-12 0 1.340 1.320 1.350 1.330 1.360 145,000 195,100 1.3455 0.318 0.313 0.320 0.316 0.323 610,774 0.3194 1.52%
2002-06-11 0 1.320 1.320 1.340 1.320 1.380 630,000 837,140 1.3288 0.313 0.313 0.318 0.313 0.328 2,653,706 0.3155 -2.94%
2002-06-10 0 1.360 1.360 1.380 1.360 1.400 270,000 370,800 1.3733 0.323 0.323 0.328 0.323 0.332 1,137,303 0.3260 -2.16%
2002-06-07 0 1.390 1.380 1.430 1.360 1.430 1,345,500 1,863,385 1.3849 0.330 0.328 0.339 0.323 0.339 5,667,559 0.3288 -3.47%
2002-06-06 0 1.440 1.430 1.450 1.430 1.450 120,000 172,700 1.4392 0.342 0.339 0.344 0.339 0.344 505,468 0.3417 -2.04%
2002-06-05 0 1.470 1.450 1.470 1.460 1.470 118,000 173,360 1.4692 0.349 0.344 0.349 0.347 0.349 497,043 0.3488 0.68%
2002-06-04 0 1.460 1.460 1.470 1.450 1.480 1,018,322 1,489,297 1.4625 0.347 0.347 0.349 0.344 0.351 4,289,409 0.3472 -2.67%
2002-06-03 0 1.500 1.490 1.510 1.500 1.500 130,000 195,000 1.5000 0.356 0.354 0.358 0.356 0.356 547,590 0.3561 0.00%
2002-05-31 0 1.500 1.490 1.500 1.490 1.510 644,000 961,920 1.4937 0.356 0.354 0.356 0.354 0.358 2,712,678 0.3546 0.67%
2002-05-30 0 1.490 1.490 1.510 1.480 1.510 1,056,000 1,574,160 1.4907 0.354 0.354 0.358 0.351 0.358 4,448,117 0.3539 -3.25%
2002-05-29 0 1.540 1.540 1.550 1.540 1.590 2,974,000 4,658,260 1.5663 0.366 0.366 0.368 0.366 0.377 12,527,179 0.3719 -1.28%
2002-05-28 0 1.560 1.550 1.560 1.460 1.560 4,402,000 6,719,420 1.5264 0.370 0.368 0.370 0.347 0.370 18,542,247 0.3624 6.85%
2002-05-27 0 1.460 1.460 1.470 1.460 1.480 688,000 1,009,760 1.4677 0.347 0.347 0.349 0.347 0.351 2,898,016 0.3484 -2.01%
2002-05-24 0 1.490 1.480 1.500 1.440 1.490 1,008,000 1,480,460 1.4687 0.354 0.351 0.356 0.342 0.354 4,245,930 0.3487 0.68%
2002-05-23 0 1.480 1.470 1.490 1.430 1.490 1,000,000 1,455,520 1.4555 0.351 0.349 0.354 0.339 0.354 4,212,232 0.3455 -1.33%
2002-05-22 0 1.500 1.490 1.500 1.430 1.510 2,926,000 4,294,160 1.4676 0.356 0.354 0.356 0.339 0.358 12,324,992 0.3484 4.90%
2002-05-21 0 1.430 1.430 1.440 1.360 1.440 2,800,000 3,944,340 1.4087 0.339 0.339 0.342 0.323 0.342 11,794,251 0.3344 4.38%
2002-05-17 0 1.370 1.370 1.380 1.290 1.370 3,516,000 4,683,140 1.3320 0.325 0.325 0.328 0.306 0.325 14,810,209 0.3162 7.03%
2002-05-16 0 1.280 1.280 1.290 1.280 1.290 652,000 834,760 1.2803 0.304 0.304 0.306 0.304 0.306 2,746,375 0.3039 -0.78%
2002-05-15 0 1.290 1.280 1.290 1.290 1.290 200,000 258,000 1.2900 0.306 0.304 0.306 0.306 0.306 842,446 0.3063 0.00%
2002-05-14 0 1.290 1.280 1.290 1.270 1.290 1,062,000 1,360,880 1.2814 0.306 0.304 0.306 0.302 0.306 4,473,391 0.3042 0.78%
2002-05-13 0 1.280 1.270 1.280 1.280 1.290 110,000 141,100 1.2827 0.304 0.302 0.304 0.304 0.306 463,346 0.3045 0.00%
2002-05-10 0 1.280 1.270 1.280 1.250 1.290 1,026,000 1,301,680 1.2687 0.304 0.302 0.304 0.297 0.306 4,321,750 0.3012 0.79%
2002-05-09 0 1.270 1.260 1.270 1.240 1.270 708,000 894,360 1.2632 0.302 0.299 0.302 0.294 0.302 2,982,261 0.2999 0.00%
2002-05-08 0 1.270 1.270 1.290 1.230 1.280 1,254,000 1,589,400 1.2675 0.302 0.302 0.306 0.292 0.304 5,282,139 0.3009 -1.55%
2002-05-07 0 1.290 1.280 1.290 1.190 1.300 4,551,455 5,645,919 1.2405 0.306 0.304 0.306 0.283 0.309 19,171,786 0.2945 9.32%
2002-05-06 0 1.180 1.160 1.190 1.100 1.180 4,110,000 4,685,800 1.1401 0.280 0.275 0.283 0.261 0.280 17,312,275 0.2707 7.27%
2002-05-03 0 1.100 1.090 1.100 1.090 1.100 410,000 448,300 1.0934 0.261 0.259 0.261 0.259 0.261 1,727,015 0.2596 0.92%
2002-05-02 0 1.090 1.080 1.110 1.050 1.110 1,858,000 2,023,820 1.0892 0.259 0.256 0.264 0.249 0.264 7,826,328 0.2586 2.83%
2002-04-30 0 1.060 1.060 1.080 1.060 1.080 1,102,000 1,178,960 1.0698 0.252 0.252 0.256 0.252 0.256 4,641,880 0.2540 1.92%
2002-04-29 0 1.040 1.040 1.060 1.000 1.050 2,365,435 2,452,069 1.0366 0.247 0.247 0.252 0.237 0.249 9,963,762 0.2461 5.05%
2002-04-26 0 0.990 0.990 1.000 0.980 1.000 1,200,000 1,188,000 0.9900 0.235 0.235 0.237 0.233 0.237 5,054,679 0.2350 -1.98%
2002-04-25 0 1.010 1.000 1.020 1.010 1.020 348,000 351,680 1.0106 0.240 0.237 0.242 0.240 0.242 1,465,857 0.2399 -1.94%
2002-04-24 0 1.030 1.030 1.040 1.030 1.030 1,021,000 1,051,600 1.0300 0.245 0.245 0.247 0.245 0.245 4,300,689 0.2445 0.00%
2002-04-23 0 1.030 1.020 1.030 1.020 1.030 818,000 840,020 1.0269 0.245 0.242 0.245 0.242 0.245 3,445,606 0.2438 0.98%
2002-04-22 0 1.020 1.020 1.030 1.020 1.030 851,174 871,562 1.0240 0.242 0.242 0.245 0.242 0.245 3,585,343 0.2431 0.99%
2002-04-19 0 1.010 1.000 1.010 1.000 1.010 372,000 372,600 1.0016 0.240 0.237 0.240 0.237 0.240 1,566,950 0.2378 1.00%
2002-04-18 0 1.000 0.990 1.000 0.990 1.000 400,000 398,500 0.9963 0.237 0.235 0.237 0.235 0.237 1,684,893 0.2365 0.00%
2002-04-17 0 1.000 0.990 1.000 0.990 1.000 687,000 683,650 0.9951 0.237 0.235 0.237 0.235 0.237 2,893,804 0.2362 0.00%
2002-04-16 0 1.000 1.000 1.010 0.950 1.010 2,704,000 2,636,900 0.9752 0.237 0.237 0.240 0.226 0.240 11,389,876 0.2315 -0.99%
2002-04-15 0 1.010 1.000 1.010 0.960 1.030 4,311,933 4,216,238 0.9778 0.240 0.237 0.240 0.228 0.245 18,162,864 0.2321 0.00%
2002-04-12 0 1.010 1.000 1.010 0.950 1.010 1,854,000 1,840,840 0.9929 0.240 0.237 0.240 0.226 0.240 7,809,479 0.2357 6.32%
2002-04-11 0 0.950 0.950 0.960 0.940 0.960 358,066 339,899 0.9493 0.226 0.226 0.228 0.223 0.228 1,508,257 0.2254 0.00%
2002-04-10 0 0.950 0.950 0.960 0.940 0.950 650,000 616,540 0.9485 0.226 0.226 0.228 0.223 0.226 2,737,951 0.2252 0.00%
2002-04-09 0 0.950 0.950 0.960 0.950 0.950 156,000 148,240 0.9503 0.226 0.226 0.228 0.226 0.226 657,108 0.2256 0.00%
2002-04-08 0 0.950 0.940 0.960 0.940 0.950 6,764,000 6,422,760 0.9496 0.226 0.223 0.228 0.223 0.226 28,491,540 0.2254 1.06%
2002-04-04 0 0.940 0.920 0.940 0.930 0.940 40,000 37,280 0.9320 0.223 0.218 0.223 0.221 0.223 168,489 0.2213 1.08%
2002-04-03 0 0.930 0.920 0.930 0.920 0.930 340,000 315,840 0.9289 0.221 0.218 0.221 0.218 0.221 1,432,159 0.2205 2.20%
2002-04-02 0 0.910 0.900 0.920 0.910 0.910 80,000 72,800 0.9100 0.216 0.214 0.218 0.216 0.216 336,979 0.2160 1.11%
2002-03-28 0 0.900 0.890 0.910 0.890 0.900 230,000 206,300 0.8970 0.214 0.211 0.216 0.211 0.214 968,813 0.2129 1.12%
2002-03-27 0 0.890 0.890 0.910 0.890 0.890 70,000 62,300 0.8900 0.211 0.211 0.216 0.211 0.211 294,856 0.2113 0.00%
2002-03-26 0 0.890 0.870 0.900 0.870 0.890 380,000 335,100 0.8818 0.211 0.207 0.214 0.207 0.211 1,600,648 0.2094 -1.11%
2002-03-25 0 0.900 0.890 0.900 0.890 0.900 356,000 317,640 0.8922 0.214 0.211 0.214 0.211 0.214 1,499,555 0.2118 0.00%
2002-03-22 0 0.900 0.900 0.910 0.900 0.900 50,000 45,000 0.9000 0.214 0.214 0.216 0.214 0.214 210,612 0.2137 -1.10%
2002-03-21 0 0.910 0.910 0.930 0.890 0.910 202,000 180,200 0.8921 0.216 0.216 0.221 0.211 0.216 850,871 0.2118 2.25%
2002-03-20 0 0.890 0.890 0.900 0.890 0.900 132,000 117,680 0.8915 0.211 0.211 0.214 0.211 0.214 556,015 0.2116 -2.20%
2002-03-19 0 0.910 0.900 0.930 0.910 0.920 360,000 328,900 0.9136 0.216 0.214 0.221 0.216 0.218 1,516,404 0.2169 0.00%
2002-03-18 0 0.910 0.900 0.930 0.900 0.910 240,000 217,520 0.9063 0.216 0.214 0.221 0.214 0.216 1,010,936 0.2152 0.00%
2002-03-15 0 0.910 0.910 0.940 0.910 0.930 454,000 417,100 0.9187 0.216 0.216 0.223 0.216 0.221 1,912,353 0.2181 -2.15%
2002-03-14 0 0.930 0.920 0.940 0.920 0.940 390,488 364,129 0.9325 0.221 0.218 0.223 0.218 0.223 1,644,826 0.2214 0.00%
2002-03-13 0 0.930 0.920 0.940 0.920 0.950 362,000 336,660 0.9300 0.221 0.218 0.223 0.218 0.226 1,524,828 0.2208 0.00%
2002-03-12 0 0.930 0.930 0.940 0.920 0.940 668,000 617,960 0.9251 0.221 0.221 0.223 0.218 0.223 2,813,771 0.2196 1.09%
2002-03-11 0 0.920 0.910 0.920 0.910 0.920 278,000 254,380 0.9150 0.218 0.216 0.218 0.216 0.218 1,171,001 0.2172 1.10%
2002-03-08 0 0.910 0.910 0.920 0.900 0.920 506,000 460,500 0.9101 0.216 0.216 0.218 0.214 0.218 2,131,390 0.2161 -1.09%
2002-03-07 0 0.920 0.910 0.930 0.920 0.940 800,000 741,700 0.9271 0.218 0.216 0.221 0.218 0.223 3,369,786 0.2201 1.10%
2002-03-06 0 0.910 0.900 0.910 0.890 0.910 470,000 424,400 0.9030 0.216 0.214 0.216 0.211 0.216 1,979,749 0.2144 1.11%
2002-03-05 0 0.900 0.900 0.910 0.900 0.940 942,000 867,720 0.9211 0.214 0.214 0.216 0.214 0.223 3,967,923 0.2187 -2.17%
2002-03-04 0 0.920 0.910 0.930 0.870 0.940 3,068,000 2,800,340 0.9128 0.218 0.216 0.221 0.207 0.223 12,923,129 0.2167 5.75%
2002-03-01 0 0.870 0.860 0.870 0.850 0.870 422,000 361,100 0.8557 0.207 0.204 0.207 0.202 0.207 1,777,562 0.2031 2.35%
2002-02-28 0 0.850 0.850 0.860 0.850 0.850 24,000 20,400 0.8500 0.202 0.202 0.204 0.202 0.202 101,094 0.2018 0.00%
2002-02-27 0 0.850 0.850 0.860 0.850 0.850 88,000 74,800 0.8500 0.202 0.202 0.204 0.202 0.202 370,676 0.2018 0.00%
2002-02-26 0 0.850 0.850 0.860 - - 0 0 - 0.202 0.202 0.204 - - 0 - 0.00%
2002-02-25 0 0.850 0.850 0.870 0.850 0.850 180,000 153,000 0.8500 0.202 0.202 0.207 0.202 0.202 758,202 0.2018 -1.16%
2002-02-22 0 0.860 0.850 0.860 0.850 0.860 164,000 140,200 0.8549 0.204 0.202 0.204 0.202 0.204 690,806 0.2030 1.18%
2002-02-21 0 0.850 0.850 0.860 0.840 0.860 662,000 564,820 0.8532 0.202 0.202 0.204 0.199 0.204 2,788,498 0.2026 0.00%
2002-02-20 0 0.850 0.840 0.850 0.840 0.850 800,000 674,100 0.8426 0.202 0.199 0.202 0.199 0.202 3,369,786 0.2000 0.00%
2002-02-19 0 0.850 0.840 0.850 0.830 0.850 500,000 421,500 0.8430 0.202 0.199 0.202 0.197 0.202 2,106,116 0.2001 3.66%
2002-02-18 0 0.820 0.820 0.850 0.820 0.830 34,000 28,180 0.8288 0.195 0.195 0.202 0.195 0.197 143,216 0.1968 -1.20%
2002-02-15 0 0.830 0.830 0.840 0.830 0.830 166,000 137,780 0.8300 0.197 0.197 0.199 0.197 0.197 699,231 0.1970 0.00%
2002-02-11 0 0.830 0.830 0.840 0.830 0.830 298,000 247,340 0.8300 0.197 0.197 0.199 0.197 0.197 1,255,245 0.1970 0.00%
2002-02-08 0 0.830 0.810 0.830 0.820 0.830 950,000 785,500 0.8268 0.197 0.192 0.197 0.195 0.197 4,001,621 0.1963 0.00%
2002-02-07 0 0.830 0.830 0.850 0.830 0.850 296,000 247,800 0.8372 0.197 0.197 0.202 0.197 0.202 1,246,821 0.1987 -2.35%
2002-02-06 0 0.850 0.850 0.860 0.840 0.850 808,000 685,700 0.8486 0.202 0.202 0.204 0.199 0.202 3,403,484 0.2015 0.00%
2002-02-05 0 0.850 0.850 0.860 0.840 0.850 670,000 567,220 0.8466 0.202 0.202 0.204 0.199 0.202 2,822,196 0.2010 -1.16%
2002-02-04 0 0.860 0.850 0.860 0.830 0.870 810,000 691,700 0.8540 0.204 0.202 0.204 0.197 0.207 3,411,908 0.2027 0.00%
2002-02-01 0 0.860 0.850 0.860 0.850 0.860 572,000 488,500 0.8540 0.204 0.202 0.204 0.202 0.204 2,409,397 0.2027 1.18%
2002-01-31 0 0.850 0.850 0.860 0.850 0.860 506,000 433,060 0.8558 0.202 0.202 0.204 0.202 0.204 2,131,390 0.2032 -1.16%
2002-01-30 0 0.860 0.840 0.860 0.850 0.860 480,000 409,200 0.8525 0.204 0.199 0.204 0.202 0.204 2,021,872 0.2024 -1.15%
2002-01-29 0 0.870 0.860 0.870 0.820 0.870 5,098,000 4,299,360 0.8433 0.207 0.204 0.207 0.195 0.207 21,473,961 0.2002 7.41%
2002-01-28 0 0.810 0.810 0.820 0.780 0.820 1,446,000 1,163,540 0.8047 0.192 0.192 0.195 0.185 0.195 6,090,888 0.1910 2.53%
2002-01-25 0 0.790 0.780 0.790 0.780 0.790 680,000 531,400 0.7815 0.188 0.185 0.188 0.185 0.188 2,864,318 0.1855 1.28%
2002-01-24 0 0.780 0.780 0.790 0.780 0.790 1,074,000 838,420 0.7807 0.185 0.185 0.188 0.185 0.188 4,523,938 0.1853 1.30%
2002-01-23 0 0.770 0.770 0.780 0.770 0.770 2,300,000 1,771,000 0.7700 0.183 0.183 0.185 0.183 0.183 9,688,134 0.1828 1.32%
2002-01-22 0 0.760 0.750 0.770 0.740 0.770 1,891,000 1,429,600 0.7560 0.180 0.178 0.183 0.176 0.183 7,965,331 0.1795 2.70%
2002-01-21 0 0.740 0.730 0.750 0.740 0.740 990,000 732,600 0.7400 0.176 0.173 0.178 0.176 0.176 4,170,110 0.1757 0.00%
2002-01-18 0 0.740 0.730 0.740 0.740 0.740 100,000 74,000 0.7400 0.176 0.173 0.176 0.176 0.176 421,223 0.1757 0.00%
2002-01-17 0 0.740 0.730 0.740 - - 0 0 - 0.176 0.173 0.176 - - 0 - 0.00%
2002-01-16 0 0.740 0.730 0.740 0.730 0.750 858,000 633,520 0.7384 0.176 0.173 0.176 0.173 0.178 3,614,095 0.1753 1.37%
2002-01-15 0 0.730 0.730 0.740 0.720 0.730 8,620,000 6,377,400 0.7398 0.173 0.173 0.176 0.171 0.173 36,309,443 0.1756 0.00%
2002-01-14 0 0.730 0.730 0.740 0.730 0.740 630,000 459,920 0.7300 0.173 0.173 0.176 0.173 0.176 2,653,706 0.1733 0.00%
2002-01-11 0 0.730 0.730 0.740 0.730 0.730 50,000 36,500 0.7300 0.173 0.173 0.176 0.173 0.173 210,612 0.1733 0.00%
2002-01-10 0 0.730 0.730 0.740 0.730 0.740 250,000 183,000 0.7320 0.173 0.173 0.176 0.173 0.176 1,053,058 0.1738 0.00%
2002-01-09 0 0.730 0.730 0.740 0.730 0.740 1,200,000 878,000 0.7317 0.173 0.173 0.176 0.173 0.176 5,054,679 0.1737 0.00%
2002-01-08 0 0.730 0.730 0.740 0.730 0.730 470,000 343,100 0.7300 0.173 0.173 0.176 0.173 0.173 1,979,749 0.1733 1.39%
2002-01-07 0 0.720 0.720 0.730 0.710 0.730 910,000 654,000 0.7187 0.171 0.171 0.173 0.169 0.173 3,833,131 0.1706 1.41%
2002-01-04 0 0.710 0.710 0.720 0.710 0.710 100,000 71,000 0.7100 0.169 0.169 0.171 0.169 0.169 421,223 0.1686 0.00%
2002-01-03 0 0.710 0.710 0.720 0.700 0.710 490,000 346,900 0.7080 0.169 0.169 0.171 0.166 0.169 2,063,994 0.1681 0.00%
2002-01-02 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 0.169 0.166 0.169 0.169 0.169 210,612 0.1686 0.00%
2001-12-31 0 0.710 0.700 0.720 - - 0 0 - 0.169 0.166 0.171 - - 0 - 0.00%
2001-12-28 0 0.710 0.700 0.720 0.700 0.730 732,000 519,360 0.7095 0.169 0.166 0.171 0.166 0.173 3,083,354 0.1684 0.00%
2001-12-27 0 0.710 0.700 0.710 0.710 0.710 50,000 35,500 0.7100 0.169 0.166 0.169 0.169 0.169 210,612 0.1686 1.43%
2001-12-24 0 0.700 0.700 0.710 0.700 0.700 221,000 154,700 0.7000 0.166 0.166 0.169 0.166 0.166 930,903 0.1662 0.00%
2001-12-21 0 0.700 0.700 0.710 0.700 0.700 441,500 309,005 0.6999 0.166 0.166 0.169 0.166 0.166 1,859,701 0.1662 0.00%
2001-12-20 0 0.700 0.700 0.710 0.700 0.710 1,504,000 1,057,700 0.7033 0.166 0.166 0.169 0.166 0.169 6,335,197 0.1670 1.45%
2001-12-19 0 0.690 0.690 0.700 0.690 0.690 260,000 179,400 0.6900 0.164 0.164 0.166 0.164 0.164 1,095,180 0.1638 0.00%
2001-12-18 0 0.690 0.690 0.700 0.690 0.690 950,000 655,500 0.6900 0.164 0.164 0.166 0.164 0.164 4,001,621 0.1638 0.00%
2001-12-17 0 0.690 0.690 0.700 0.690 0.690 178,000 122,820 0.6900 0.164 0.164 0.166 0.164 0.164 749,777 0.1638 0.00%
2001-12-14 0 0.690 0.690 0.700 0.690 0.690 100,000 69,000 0.6900 0.164 0.164 0.166 0.164 0.164 421,223 0.1638 0.00%
2001-12-13 0 0.690 0.690 0.700 0.690 0.690 284,000 195,960 0.6900 0.164 0.164 0.166 0.164 0.164 1,196,274 0.1638 0.00%
2001-12-12 0 0.690 0.690 0.700 0.690 0.690 86,000 59,340 0.6900 0.164 0.164 0.166 0.164 0.164 362,252 0.1638 0.00%
2001-12-11 0 0.690 0.690 0.700 0.680 0.690 660,000 455,300 0.6898 0.164 0.164 0.166 0.161 0.164 2,780,073 0.1638 0.00%
2001-12-10 0 0.690 0.690 0.700 - - 0 0 - 0.164 0.164 0.166 - - 0 - 0.00%
2001-12-07 0 0.690 0.690 0.700 0.690 0.690 330,000 227,700 0.6900 0.164 0.164 0.166 0.164 0.164 1,390,037 0.1638 0.00%
2001-12-06 0 0.690 0.690 0.700 0.690 0.700 720,000 499,200 0.6933 0.164 0.164 0.166 0.164 0.166 3,032,807 0.1646 1.47%
2001-12-05 0 0.680 0.680 0.690 0.680 0.690 164,000 112,020 0.6830 0.161 0.161 0.164 0.161 0.164 690,806 0.1622 -1.45%
2001-12-04 0 0.690 0.680 0.700 0.670 0.690 496,000 340,280 0.6860 0.164 0.161 0.166 0.159 0.164 2,089,267 0.1629 1.47%
2001-12-03 0 0.680 0.670 0.690 0.680 0.680 322,000 218,960 0.6800 0.161 0.159 0.164 0.161 0.161 1,356,339 0.1614 0.00%
2001-11-30 0 0.680 0.680 0.690 - - 0 0 - 0.161 0.161 0.164 - - 0 - 0.00%
2001-11-29 0 0.680 0.680 0.690 0.680 0.700 912,000 626,920 0.6874 0.161 0.161 0.164 0.161 0.166 3,841,556 0.1632 0.00%
2001-11-28 0 0.680 0.660 0.680 0.660 0.680 410,000 273,400 0.6668 0.161 0.157 0.161 0.157 0.161 1,727,015 0.1583 1.49%
2001-11-27 0 0.670 0.670 0.680 0.670 0.670 122,000 81,740 0.6700 0.159 0.159 0.161 0.159 0.159 513,892 0.1591 1.52%
2001-11-26 0 0.660 0.660 0.670 0.660 0.670 310,000 205,320 0.6623 0.157 0.157 0.159 0.157 0.159 1,305,792 0.1572 0.00%
2001-11-23 0 0.660 0.660 0.670 0.660 0.660 20,000 13,200 0.6600 0.157 0.157 0.159 0.157 0.157 84,245 0.1567 0.00%
2001-11-22 0 0.660 0.660 0.670 0.660 0.670 214,000 142,480 0.6658 0.157 0.157 0.159 0.157 0.159 901,418 0.1581 0.00%
2001-11-21 0 0.660 0.660 0.670 0.660 0.660 180,000 118,800 0.6600 0.157 0.157 0.159 0.157 0.157 758,202 0.1567 -1.49%
2001-11-20 0 0.670 0.660 0.670 0.680 0.680 6,000 4,080 0.6800 0.159 0.157 0.159 0.161 0.161 25,273 0.1614 -1.47%
2001-11-19 0 0.680 0.670 0.680 0.670 0.680 240,000 160,940 0.6706 0.161 0.159 0.161 0.159 0.161 1,010,936 0.1592 1.49%
2001-11-16 0 0.670 0.660 0.670 0.660 0.670 184,000 123,180 0.6695 0.159 0.157 0.159 0.157 0.159 775,051 0.1589 1.52%
2001-11-15 0 0.660 0.660 0.670 0.660 0.660 292,000 192,720 0.6600 0.157 0.157 0.159 0.157 0.157 1,229,972 0.1567 0.00%
2001-11-14 0 0.660 0.660 0.670 0.660 0.660 80,000 52,800 0.6600 0.157 0.157 0.159 0.157 0.157 336,979 0.1567 -1.49%
2001-11-13 0 0.670 0.670 0.680 - - 36,000 24,120 0.6700 0.159 0.159 0.161 - - 151,640 0.1591 0.00%
2001-11-12 0 0.670 0.660 0.680 0.670 0.670 180,000 120,600 0.6700 0.159 0.157 0.161 0.159 0.159 758,202 0.1591 1.52%
2001-11-09 0 0.660 0.660 0.680 0.660 0.660 300,000 198,000 0.6600 0.157 0.157 0.161 0.157 0.157 1,263,670 0.1567 0.00%
2001-11-08 0 0.660 0.660 0.670 0.660 0.660 286,000 188,760 0.6600 0.157 0.157 0.159 0.157 0.157 1,204,698 0.1567 0.00%
2001-11-07 0 0.660 0.650 0.660 0.660 0.660 300,000 198,000 0.6600 0.157 0.154 0.157 0.157 0.157 1,263,670 0.1567 0.00%
2001-11-06 0 0.660 0.650 0.660 0.660 0.660 150,000 99,000 0.6600 0.157 0.154 0.157 0.157 0.157 631,835 0.1567 1.54%
2001-11-05 0 0.650 0.640 0.660 0.650 0.650 180,000 117,000 0.6500 0.154 0.152 0.157 0.154 0.154 758,202 0.1543 0.00%
2001-11-02 0 0.650 0.640 0.650 0.640 0.650 354,000 229,460 0.6482 0.154 0.152 0.154 0.152 0.154 1,491,130 0.1539 0.00%
2001-11-01 0 0.650 0.650 0.660 0.650 0.680 600,000 392,480 0.6541 0.154 0.154 0.157 0.154 0.161 2,527,339 0.1553 -0.00%
2001-10-31 0 0.700 0.690 0.700 0.670 0.700 1,518,000 1,041,000 0.6858 0.154 0.152 0.154 0.148 0.154 6,886,028 0.1512 0.00%
2001-10-30 0 0.700 0.690 0.700 0.690 0.700 600,000 414,500 0.6908 0.154 0.152 0.154 0.152 0.154 2,721,750 0.1523 -1.41%
2001-10-29 0 0.710 0.690 0.710 0.700 0.710 500,000 351,000 0.7020 0.157 0.152 0.157 0.154 0.157 2,268,125 0.1548 1.43%
2001-10-26 0 0.700 0.690 0.700 0.650 0.700 1,486,000 1,021,900 0.6877 0.154 0.152 0.154 0.143 0.154 6,740,868 0.1516 2.94%
2001-10-24 0 0.680 0.660 0.680 0.660 0.680 288,000 193,560 0.6721 0.150 0.145 0.150 0.145 0.150 1,306,440 0.1482 3.03%
2001-10-23 0 0.660 0.660 0.680 0.650 0.680 448,000 294,380 0.6571 0.145 0.145 0.150 0.143 0.150 2,032,240 0.1449 0.00%
2001-10-22 0 0.660 0.650 0.660 0.660 0.660 80,000 52,800 0.6600 0.145 0.143 0.145 0.145 0.145 362,900 0.1455 1.54%
2001-10-19 0 0.650 0.650 0.660 0.650 0.650 208,000 135,200 0.6500 0.143 0.143 0.145 0.143 0.143 943,540 0.1433 1.56%
2001-10-18 0 0.640 0.640 0.660 0.640 0.650 726,000 469,240 0.6463 0.141 0.141 0.145 0.141 0.143 3,293,318 0.1425 -1.54%
2001-10-17 0 0.650 0.650 0.660 0.650 0.660 520,000 339,000 0.6519 0.143 0.143 0.145 0.143 0.145 2,358,850 0.1437 -1.52%
2001-10-16 0 0.660 0.650 0.660 - - 0 0 - 0.145 0.143 0.145 - - 0 - 0.00%
2001-10-15 0 0.660 0.650 0.660 - - 0 0 - 0.145 0.143 0.145 - - 0 - 0.00%
2001-10-12 0 0.660 0.650 0.680 - - 0 0 - 0.145 0.143 0.150 - - 0 - 0.00%
2001-10-11 0 0.660 0.650 0.660 0.660 0.660 140,000 92,400 0.6600 0.145 0.143 0.145 0.145 0.145 635,075 0.1455 1.54%
2001-10-10 0 0.650 0.650 0.670 - - 0 0 - 0.143 0.143 0.148 - - 0 - 0.00%
2001-10-09 0 0.650 0.650 0.670 0.640 0.660 134,000 87,760 0.6549 0.143 0.143 0.148 0.141 0.145 607,858 0.1444 1.56%
2001-10-08 0 0.640 0.630 0.660 0.640 0.640 94,000 60,160 0.6400 0.141 0.139 0.145 0.141 0.141 426,408 0.1411 -1.54%
2001-10-05 0 0.650 0.640 0.650 0.650 0.650 80,000 52,000 0.6500 0.143 0.141 0.143 0.143 0.143 362,900 0.1433 1.56%
2001-10-04 0 0.640 0.640 0.650 0.630 0.650 276,000 177,640 0.6436 0.141 0.141 0.143 0.139 0.143 1,252,005 0.1419 0.00%
2001-10-03 0 0.640 0.610 0.640 0.640 0.640 104,000 66,560 0.6400 0.141 0.134 0.141 0.141 0.141 471,770 0.1411 1.59%
2001-09-28 0 0.630 0.630 0.640 0.610 0.630 110,000 68,700 0.6245 0.139 0.139 0.141 0.134 0.139 498,988 0.1377 1.61%
2001-09-27 0 0.620 0.620 0.630 0.610 0.620 110,000 67,900 0.6173 0.137 0.137 0.139 0.134 0.137 498,988 0.1361 0.00%
2001-09-26 0 0.620 0.600 0.620 0.610 0.620 30,000 18,500 0.6167 0.137 0.132 0.137 0.134 0.137 136,088 0.1359 3.33%
2001-09-25 0 0.600 0.600 0.610 0.600 0.600 98,000 58,800 0.6000 0.132 0.132 0.134 0.132 0.132 444,553 0.1323 0.00%
2001-09-24 0 0.600 0.580 0.610 0.580 0.600 82,000 48,860 0.5959 0.132 0.128 0.134 0.128 0.132 371,973 0.1314 0.00%
2001-09-21 0 0.600 0.580 0.600 0.580 0.600 32,000 18,840 0.5888 0.132 0.128 0.132 0.128 0.132 145,160 0.1298 0.00%
2001-09-20 0 0.600 0.600 0.620 0.600 0.600 10,000 6,000 0.6000 0.132 0.132 0.137 0.132 0.132 45,363 0.1323 -4.76%
2001-09-19 0 0.630 0.600 0.640 0.600 0.630 90,000 55,800 0.6200 0.139 0.132 0.141 0.132 0.139 408,263 0.1367 5.00%
2001-09-18 0 0.600 0.600 0.630 0.590 0.600 230,000 137,000 0.5957 0.132 0.132 0.139 0.130 0.132 1,043,338 0.1313 0.00%
2001-09-17 0 0.600 0.590 0.620 0.600 0.600 100,000 60,000 0.6000 0.132 0.130 0.137 0.132 0.132 453,625 0.1323 -6.25%
2001-09-14 0 0.640 0.620 0.650 0.600 0.640 316,000 197,260 0.6242 0.141 0.137 0.143 0.132 0.141 1,433,455 0.1376 1.59%
2001-09-13 0 0.630 0.610 0.640 0.610 0.630 220,000 135,400 0.6155 0.139 0.134 0.141 0.134 0.139 997,975 0.1357 3.28%
2001-09-12 0 0.610 0.610 0.620 0.580 0.610 600,000 356,580 0.5943 0.134 0.134 0.137 0.128 0.134 2,721,750 0.1310 -4.69%
2001-09-11 0 0.640 0.630 0.650 0.630 0.650 660,000 421,000 0.6379 0.141 0.139 0.143 0.139 0.143 2,993,925 0.1406 0.00%
2001-09-10 0 0.640 0.630 0.680 0.610 0.640 1,018,000 635,660 0.6244 0.141 0.139 0.150 0.134 0.141 4,617,903 0.1377 0.00%
2001-09-07 0 0.640 0.630 0.640 0.650 0.660 130,000 85,000 0.6538 0.141 0.139 0.141 0.143 0.145 589,713 0.1441 -3.03%
2001-09-06 0 0.660 0.650 0.660 0.630 0.660 72,000 46,720 0.6489 0.145 0.143 0.145 0.139 0.145 326,610 0.1430 4.76%
2001-09-05 0 0.630 0.630 0.660 - - 0 0 - 0.139 0.139 0.145 - - 0 - 0.00%
2001-09-04 0 0.630 0.630 0.680 0.620 0.620 14,000 8,680 0.6200 0.139 0.139 0.150 0.137 0.137 63,508 0.1367 -3.08%
2001-09-03 0 0.650 0.650 0.680 0.640 0.650 50,000 32,400 0.6480 0.143 0.143 0.150 0.141 0.143 226,813 0.1428 0.00%
2001-08-31 0 0.650 0.640 0.650 0.640 0.650 180,000 116,200 0.6456 0.143 0.141 0.143 0.141 0.143 816,525 0.1423 1.56%
2001-08-30 0 0.640 0.630 0.660 - - 0 0 - 0.141 0.139 0.145 - - 0 - 0.00%
2001-08-29 0 0.640 0.640 0.660 0.640 0.640 100,000 65,000 0.6500 0.141 0.141 0.145 0.141 0.141 453,625 0.1433 0.00%
2001-08-28 0 0.640 0.640 0.660 0.640 0.640 275,000 175,940 0.6398 0.141 0.141 0.145 0.141 0.141 1,247,469 0.1410 -3.03%
2001-08-27 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.145 0.143 0.148 0.145 0.145 453,625 0.1455 0.00%
2001-08-24 0 0.660 0.650 0.670 0.660 0.660 100,000 66,000 0.6600 0.145 0.143 0.148 0.145 0.145 453,625 0.1455 -1.49%
2001-08-23 0 0.670 0.650 0.670 - - 0 0 - 0.148 0.143 0.148 - - 0 - 0.00%
2001-08-22 0 0.670 0.660 0.680 0.670 0.680 310,000 208,500 0.6726 0.148 0.145 0.150 0.148 0.150 1,406,238 0.1483 -2.90%
2001-08-21 0 0.690 0.690 0.700 0.660 0.690 980,000 667,100 0.6807 0.152 0.152 0.154 0.145 0.152 4,445,525 0.1501 4.55%
2001-08-20 0 0.660 0.660 0.670 0.660 0.660 496,000 327,360 0.6600 0.145 0.145 0.148 0.145 0.145 2,249,980 0.1455 0.00%
2001-08-17 0 0.660 0.660 0.670 0.660 0.660 80,000 52,800 0.6600 0.145 0.145 0.148 0.145 0.145 362,900 0.1455 0.00%
2001-08-16 0 0.660 0.640 0.660 0.660 0.660 710,000 468,600 0.6600 0.145 0.141 0.145 0.145 0.145 3,220,738 0.1455 0.00%
2001-08-15 0 0.660 0.650 0.660 0.650 0.660 204,000 132,740 0.6507 0.145 0.143 0.145 0.143 0.145 925,395 0.1434 4.76%
2001-08-14 0 0.630 0.630 0.670 0.630 0.630 30,000 18,900 0.6300 0.139 0.139 0.148 0.139 0.139 136,088 0.1389 -1.56%
2001-08-13 0 0.640 0.620 0.650 0.640 0.640 500,000 320,000 0.6400 0.141 0.137 0.143 0.141 0.141 2,268,125 0.1411 0.00%
2001-08-10 0 0.640 0.640 0.650 0.640 0.640 222,000 142,080 0.6400 0.141 0.141 0.143 0.141 0.141 1,007,048 0.1411 0.00%
2001-08-09 0 0.640 0.640 0.650 0.640 0.640 20,000 12,800 0.6400 0.141 0.141 0.143 0.141 0.141 90,725 0.1411 0.00%
2001-08-08 0 0.640 0.630 0.650 0.640 0.650 760,000 488,000 0.6421 0.141 0.139 0.143 0.141 0.143 3,447,550 0.1415 0.00%
2001-08-07 0 0.640 0.640 0.650 0.640 0.640 190,000 121,600 0.6400 0.141 0.141 0.143 0.141 0.141 861,888 0.1411 0.00%
2001-08-06 0 0.640 0.630 0.650 0.640 0.640 200,000 128,000 0.6400 0.141 0.139 0.143 0.141 0.141 907,250 0.1411 0.00%
2001-08-03 0 0.640 0.640 0.650 0.630 0.660 220,000 144,800 0.6582 0.141 0.141 0.143 0.139 0.145 997,975 0.1451 -3.03%
2001-08-02 0 0.660 0.630 0.660 0.660 0.660 40,000 25,800 0.6450 0.145 0.139 0.145 0.145 0.145 181,450 0.1422 3.13%
2001-08-01 0 0.640 0.630 0.660 0.640 0.650 360,000 231,700 0.6436 0.141 0.139 0.145 0.141 0.143 1,633,050 0.1419 0.00%
2001-07-31 0 0.640 0.640 0.660 0.640 0.640 410,000 262,400 0.6400 0.141 0.141 0.145 0.141 0.141 1,859,863 0.1411 0.00%
2001-07-30 0 0.640 0.640 0.650 0.640 0.640 200,000 128,000 0.6400 0.141 0.141 0.143 0.141 0.141 907,250 0.1411 -1.54%
2001-07-27 0 0.650 0.640 0.660 0.650 0.660 110,000 72,000 0.6545 0.143 0.141 0.145 0.143 0.145 498,988 0.1443 -2.99%
2001-07-26 0 0.670 0.650 0.670 - - 0 0 - 0.148 0.143 0.148 - - 0 - 0.00%
2001-07-24 0 0.670 0.630 0.670 0.640 0.670 574,000 374,680 0.6528 0.148 0.139 0.148 0.141 0.148 2,603,808 0.1439 3.08%
2001-07-23 0 0.650 0.630 0.650 - - 40,000 26,000 0.6500 0.143 0.139 0.143 - - 181,450 0.1433 0.00%
2001-07-20 0 0.650 0.630 0.650 0.650 0.650 50,000 32,500 0.6500 0.143 0.139 0.143 0.143 0.143 226,813 0.1433 1.56%
2001-07-19 0 0.640 0.620 0.640 0.610 0.640 750,000 469,540 0.6261 0.141 0.137 0.141 0.134 0.141 3,402,188 0.1380 0.00%
2001-07-18 0 0.640 0.630 0.650 0.640 0.640 504,000 322,560 0.6400 0.141 0.139 0.143 0.141 0.141 2,286,270 0.1411 0.00%
2001-07-17 0 0.640 0.640 0.650 0.640 0.650 120,000 77,340 0.6445 0.141 0.141 0.143 0.141 0.143 544,350 0.1421 -3.03%
2001-07-16 0 0.660 0.660 0.680 0.660 0.660 160,000 105,600 0.6600 0.145 0.145 0.150 0.145 0.145 725,800 0.1455 0.00%
2001-07-13 0 0.660 0.650 0.670 0.660 0.670 568,000 376,380 0.6626 0.145 0.143 0.148 0.145 0.148 2,576,590 0.1461 0.00%
2001-07-12 0 0.660 0.660 0.670 0.660 0.670 480,000 320,900 0.6685 0.145 0.145 0.148 0.145 0.148 2,177,400 0.1474 3.13%
2001-07-11 0 0.640 0.640 0.650 0.640 0.660 494,000 324,240 0.6564 0.141 0.141 0.143 0.141 0.145 2,240,908 0.1447 -3.03%
2001-07-10 0 0.660 0.660 0.670 0.660 0.670 306,000 204,860 0.6695 0.145 0.145 0.148 0.145 0.148 1,388,093 0.1476 0.00%
2001-07-09 0 0.660 0.650 0.660 0.630 0.660 660,000 430,000 0.6515 0.145 0.143 0.145 0.139 0.145 2,993,925 0.1436 3.13%
2001-07-05 0 0.640 0.640 0.670 0.640 0.660 926,000 605,320 0.6537 0.141 0.141 0.148 0.141 0.145 4,200,568 0.1441 0.00%
2001-07-04 0 0.640 0.640 0.650 0.640 0.650 214,000 138,100 0.6453 0.141 0.141 0.143 0.141 0.143 970,758 0.1423 -1.54%
2001-07-03 0 0.650 0.640 0.660 0.600 0.650 402,000 255,800 0.6363 0.143 0.141 0.145 0.132 0.143 1,823,573 0.1403 0.00%
2001-06-29 0 0.650 0.650 0.670 0.640 0.650 60,000 38,900 0.6483 0.143 0.143 0.148 0.141 0.143 272,175 0.1429 1.56%
2001-06-28 0 0.640 0.640 0.670 0.640 0.650 180,000 115,300 0.6406 0.141 0.141 0.148 0.141 0.143 816,525 0.1412 -3.03%
2001-06-27 0 0.660 0.660 0.680 0.660 0.680 860,000 575,800 0.6695 0.145 0.145 0.150 0.145 0.150 3,901,175 0.1476 -1.49%
2001-06-26 0 0.670 0.670 0.680 0.660 0.690 726,000 487,740 0.6718 0.148 0.148 0.150 0.145 0.152 3,293,318 0.1481 0.00%
2001-06-22 0 0.670 0.650 0.670 0.650 0.670 1,048,000 682,100 0.6509 0.148 0.143 0.148 0.143 0.148 4,753,990 0.1435 3.08%
2001-06-21 0 0.650 0.650 0.660 0.640 0.650 480,000 310,400 0.6467 0.143 0.143 0.145 0.141 0.143 2,177,400 0.1426 1.56%
2001-06-20 0 0.640 0.640 0.650 0.640 0.650 180,000 116,700 0.6483 0.141 0.141 0.143 0.141 0.143 816,525 0.1429 0.00%
2001-06-19 0 0.640 0.630 0.650 0.630 0.650 1,688,000 1,073,000 0.6357 0.141 0.139 0.143 0.139 0.143 7,657,190 0.1401 0.00%
2001-06-18 0 0.640 0.640 0.650 0.630 0.670 1,212,000 775,580 0.6399 0.141 0.141 0.143 0.139 0.148 5,497,935 0.1411 -4.48%
2001-06-15 0 0.670 0.660 0.680 0.640 0.670 448,000 293,900 0.6560 0.148 0.145 0.150 0.141 0.148 2,032,240 0.1446 0.00%
2001-06-14 0 0.670 0.660 0.680 0.630 0.670 1,686,000 1,097,520 0.6510 0.148 0.145 0.150 0.139 0.148 7,648,118 0.1435 1.52%
2001-06-13 0 0.660 0.660 0.670 0.660 0.680 1,161,083 774,722 0.6672 0.145 0.145 0.148 0.145 0.150 5,266,963 0.1471 -4.35%
2001-06-12 0 0.690 0.680 0.690 0.690 0.700 734,000 510,100 0.6950 0.152 0.150 0.152 0.152 0.154 3,329,608 0.1532 -1.43%
2001-06-11 0 0.700 0.690 0.700 0.700 0.730 1,646,000 1,167,880 0.7095 0.154 0.152 0.154 0.154 0.161 7,466,668 0.1564 -2.78%
2001-06-08 0 0.720 0.720 0.730 0.690 0.750 5,408,000 3,893,640 0.7200 0.159 0.159 0.161 0.152 0.165 24,532,041 0.1587 5.88%
2001-06-07 0 0.680 0.660 0.680 0.630 0.680 2,745,110 1,770,884 0.6451 0.150 0.145 0.150 0.139 0.150 12,452,506 0.1422 6.25%
2001-06-06 0 0.640 0.630 0.640 0.620 0.640 1,320,000 833,820 0.6317 0.141 0.139 0.141 0.137 0.141 5,987,850 0.1393 0.00%
2001-06-05 0 0.640 0.620 0.640 0.610 0.650 2,624,000 1,664,680 0.6344 0.141 0.137 0.141 0.134 0.143 11,903,121 0.1399 6.67%
2001-06-04 0 0.600 0.590 0.600 0.580 0.600 2,078,000 1,225,320 0.5897 0.132 0.130 0.132 0.128 0.132 9,426,328 0.1300 3.45%
2001-06-01 0 0.580 0.580 0.590 0.580 0.590 800,000 468,000 0.5850 0.128 0.128 0.130 0.128 0.130 3,629,000 0.1290 0.00%
2001-05-31 0 0.580 0.570 0.580 0.580 0.590 570,000 333,000 0.5842 0.128 0.126 0.128 0.128 0.130 2,585,663 0.1288 1.75%
2001-05-30 0 0.570 0.560 0.580 0.560 0.580 720,000 406,000 0.5639 0.126 0.123 0.128 0.123 0.128 3,266,100 0.1243 0.00%
2001-05-29 0 0.570 0.570 0.580 0.570 0.580 768,000 439,720 0.5726 0.126 0.126 0.128 0.126 0.128 3,483,840 0.1262 -1.72%
2001-05-28 0 0.580 0.570 0.590 0.570 0.580 616,000 353,120 0.5732 0.128 0.126 0.130 0.126 0.128 2,794,330 0.1264 0.00%
2001-05-25 0 0.580 0.570 0.590 0.540 0.590 2,498,000 1,424,660 0.5703 0.128 0.126 0.130 0.119 0.130 11,331,553 0.1257 9.43%
2001-05-24 0 0.530 0.530 0.550 0.530 0.560 746,000 398,180 0.5338 0.117 0.117 0.121 0.117 0.123 3,384,043 0.1177 -3.64%
2001-05-23 0 0.550 0.540 0.550 0.550 0.550 474,000 260,700 0.5500 0.121 0.119 0.121 0.121 0.121 2,150,183 0.1212 -1.79%
2001-05-22 0 0.560 0.540 0.560 0.540 0.580 1,248,266 695,738 0.5574 0.123 0.119 0.123 0.119 0.128 5,662,447 0.1229 -1.75%
2001-05-21 0 0.570 0.570 0.580 0.540 0.580 1,928,000 1,077,460 0.5588 0.126 0.126 0.128 0.119 0.128 8,745,890 0.1232 9.62%
2001-05-18 0 0.520 0.520 0.530 0.520 0.530 694,000 364,880 0.5258 0.115 0.115 0.117 0.115 0.117 3,148,158 0.1159 -3.70%
2001-05-17 0 0.540 0.520 0.540 0.530 0.550 310,000 165,960 0.5354 0.119 0.115 0.119 0.117 0.121 1,406,238 0.1180 0.00%
2001-05-16 0 0.540 0.530 0.540 0.530 0.540 1,090,333 583,163 0.5348 0.119 0.117 0.119 0.117 0.119 4,946,023 0.1179 0.00%
2001-05-15 0 0.540 0.530 0.540 0.530 0.550 1,030,000 548,700 0.5327 0.119 0.117 0.119 0.117 0.121 4,672,338 0.1174 3.85%
2001-05-14 0 0.520 0.520 0.540 0.520 0.580 1,292,000 685,460 0.5305 0.115 0.115 0.119 0.115 0.128 5,860,835 0.1170 -10.34%
2001-05-11 0 0.730 0.720 0.730 0.710 0.750 3,872,000 2,836,900 0.7327 0.128 0.126 0.128 0.124 0.131 22,106,868 0.1283 -1.35%
2001-05-10 0 0.740 0.730 0.750 0.740 0.750 3,096,000 2,321,240 0.7498 0.130 0.128 0.131 0.130 0.131 17,676,359 0.1313 0.00%
2001-05-09 0 0.740 0.730 0.740 0.710 0.740 3,702,000 2,698,300 0.7289 0.130 0.128 0.130 0.124 0.130 21,136,267 0.1277 -1.33%
2001-05-08 0 0.750 0.740 0.750 0.740 0.760 2,002,000 1,484,580 0.7415 0.131 0.130 0.131 0.130 0.133 11,430,256 0.1299 -1.32%
2001-05-07 0 0.760 0.750 0.760 0.750 0.770 2,641,800 1,990,020 0.7533 0.133 0.131 0.133 0.131 0.135 15,083,142 0.1319 1.33%
2001-05-04 0 0.750 0.730 0.750 0.740 0.780 3,590,000 2,704,440 0.7533 0.131 0.128 0.131 0.130 0.137 20,496,812 0.1319 -3.85%
2001-05-03 0 0.780 0.770 0.790 0.770 0.830 3,097,800 2,450,450 0.7910 0.137 0.135 0.138 0.135 0.145 17,686,636 0.1385 -4.88%
2001-05-02 0 0.820 0.800 0.820 0.780 0.830 5,192,000 4,195,580 0.8081 0.144 0.140 0.144 0.137 0.145 29,643,300 0.1415 6.49%
2001-04-27 0 0.770 0.760 0.770 0.730 0.780 3,393,000 2,556,600 0.7535 0.135 0.133 0.135 0.128 0.137 19,372,057 0.1320 4.05%
2001-04-26 0 0.740 0.730 0.740 0.730 0.770 2,756,000 2,068,700 0.7506 0.130 0.128 0.130 0.128 0.135 15,735,157 0.1315 -1.33%
2001-04-25 0 0.750 0.740 0.760 0.740 0.800 3,622,000 2,780,060 0.7675 0.131 0.130 0.133 0.130 0.140 20,679,513 0.1344 -6.25%
2001-04-24 0 0.800 0.790 0.800 0.720 0.810 6,374,000 4,907,260 0.7699 0.140 0.138 0.140 0.126 0.142 36,391,833 0.1348 14.29%
2001-04-23 0 0.700 0.700 0.710 0.690 0.720 2,438,000 1,725,180 0.7076 0.123 0.123 0.124 0.121 0.126 13,919,562 0.1239 0.00%
2001-04-20 0 0.700 0.690 0.710 0.690 0.760 2,910,841 2,092,207 0.7188 0.123 0.121 0.124 0.121 0.133 16,619,209 0.1259 -1.41%
2001-04-19 0 0.710 0.700 0.720 0.650 0.750 5,452,000 3,819,320 0.7005 0.124 0.123 0.126 0.114 0.131 31,127,749 0.1227 12.70%
2001-04-18 0 0.630 0.610 0.630 0.620 0.630 150,000 93,500 0.6233 0.110 0.107 0.110 0.109 0.110 856,413 0.1092 1.61%
2001-04-17 0 0.620 0.600 0.620 0.610 0.620 1,190,000 727,200 0.6111 0.109 0.105 0.109 0.107 0.109 6,794,208 0.1070 3.33%
2001-04-12 0 0.600 0.590 0.610 0.550 0.600 606,000 360,100 0.5942 0.105 0.103 0.107 0.096 0.105 3,459,908 0.1041 0.00%
2001-04-11 0 0.600 0.570 0.610 0.590 0.630 790,000 481,600 0.6096 0.105 0.100 0.107 0.103 0.110 4,510,441 0.1068 15.38%
2001-04-10 0 0.520 0.520 0.560 0.520 0.530 574,000 298,580 0.5202 0.091 0.091 0.098 0.091 0.093 3,277,206 0.0911 4.00%
2001-04-09 0 0.500 - - - - 0 0 - 0.088 - - - - 0 - 0.00%
2001-04-06 0 0.500 0.495 0.540 - - 0 0 - 0.088 0.087 0.095 - - 0 - 0.00%
2001-04-04 0 0.500 0.500 - - - 0 0 - 0.088 0.088 - - - 0 - 1.01%
2001-04-03 0 0.495 0.470 0.530 - - 0 0 - 0.087 0.082 0.093 - - 0 - 0.00%
2001-04-02 0 0.495 - 0.550 - - 0 0 - 0.087 - 0.096 - - 0 - 0.00%
2001-03-30 0 0.495 0.485 0.550 - - 0 0 - 0.087 0.085 0.096 - - 0 - 0.00%
2001-03-29 0 0.495 - 0.550 - - 0 0 - 0.087 - 0.096 - - 0 - 0.00%
2001-03-28 0 0.495 0.490 0.550 - - 0 0 - 0.087 0.086 0.096 - - 0 - 0.00%
2001-03-27 0 0.495 0.485 0.550 - - 0 0 - 0.087 0.085 0.096 - - 0 - 0.00%
2001-03-26 0 0.495 0.490 0.550 - - 0 0 - 0.087 0.086 0.096 - - 0 - 0.00%
2001-03-23 0 0.495 0.495 0.520 0.495 0.495 120,000 59,400 0.4950 0.087 0.087 0.091 0.087 0.087 685,130 0.0867 -2.94%
2001-03-22 0 0.510 0.490 0.540 - - 0 0 - 0.089 0.086 0.095 - - 0 - 0.00%
2001-03-21 0 0.510 0.500 0.530 0.510 0.510 31,000 15,770 0.5087 0.089 0.088 0.093 0.089 0.089 176,992 0.0891 0.00%
2001-03-20 0 0.510 0.500 0.570 - - 0 0 - 0.089 0.088 0.100 - - 0 - 0.00%
2001-03-19 0 0.510 0.500 0.570 - - 0 0 - 0.089 0.088 0.100 - - 0 - 0.00%
2001-03-16 0 0.510 0.500 0.570 - - 0 0 - 0.089 0.088 0.100 - - 0 - 0.00%
2001-03-15 0 0.510 0.510 0.530 0.500 0.500 60,000 30,000 0.5000 0.089 0.089 0.093 0.088 0.088 342,565 0.0876 -3.77%
2001-03-14 0 0.530 0.500 0.570 - - 0 0 - 0.093 0.088 0.100 - - 0 - 0.00%
2001-03-13 0 0.530 0.500 0.570 - - 0 0 - 0.093 0.088 0.100 - - 0 - 0.00%
2001-03-12 0 0.530 0.530 0.570 0.530 0.530 20,000 10,600 0.5300 0.093 0.093 0.100 0.093 0.093 114,188 0.0928 -8.62%
2001-03-09 0 0.580 0.520 0.580 - - 0 0 - 0.102 0.091 0.102 - - 0 - 0.00%
2001-03-08 0 0.580 0.520 0.590 0.580 0.580 440,000 255,200 0.5800 0.102 0.091 0.103 0.102 0.102 2,512,144 0.1016 3.57%
2001-03-07 0 0.560 0.560 0.580 0.560 0.560 100,000 56,000 0.5600 0.098 0.098 0.102 0.098 0.098 570,942 0.0981 -3.45%
2001-03-06 0 0.580 0.530 0.590 0.530 0.580 110,000 63,300 0.5755 0.102 0.093 0.103 0.093 0.102 628,036 0.1008 0.00%
2001-03-05 0 0.580 0.510 0.580 - - 0 0 - 0.102 0.089 0.102 - - 0 - 0.00%
2001-03-02 0 0.580 0.510 0.580 - - 0 0 - 0.102 0.089 0.102 - - 0 - 0.00%
2001-03-01 0 0.580 0.500 0.580 0.580 0.580 120,000 69,600 0.5800 0.102 0.088 0.102 0.102 0.102 685,130 0.1016 1.75%
2001-02-28 0 0.570 0.520 0.570 0.570 0.580 160,000 91,800 0.5738 0.100 0.091 0.100 0.100 0.102 913,507 0.1005 1.79%
2001-02-27 0 0.560 0.550 0.570 0.560 0.560 100,000 56,000 0.5600 0.098 0.096 0.100 0.098 0.098 570,942 0.0981 5.66%
2001-02-26 0 0.530 0.530 0.570 0.530 0.530 10,000 5,300 0.5300 0.093 0.093 0.100 0.093 0.093 57,094 0.0928 1.92%
2001-02-23 0 0.520 - 0.560 - - 0 0 - 0.091 - 0.098 - - 0 - 0.00%
2001-02-22 0 0.520 0.480 0.550 - - 0 0 - 0.091 0.084 0.096 - - 0 - 0.00%
2001-02-21 0 0.520 0.480 0.560 - - 0 0 - 0.091 0.084 0.098 - - 0 - 0.00%
2001-02-20 0 0.520 0.500 0.560 - - 0 0 - 0.091 0.088 0.098 - - 0 - 0.00%
2001-02-19 0 0.520 0.520 0.560 - - 0 0 - 0.091 0.091 0.098 - - 0 - 0.00%
2001-02-16 0 0.520 0.520 0.560 0.520 0.520 40,000 20,800 0.5200 0.091 0.091 0.098 0.091 0.091 228,377 0.0911 -5.45%
2001-02-15 0 0.550 0.520 0.560 0.550 0.550 20,000 11,000 0.5500 0.096 0.091 0.098 0.096 0.096 114,188 0.0963 5.77%
2001-02-14 0 0.520 0.520 0.550 0.520 0.540 100,000 53,000 0.5300 0.091 0.091 0.096 0.091 0.095 570,942 0.0928 -3.70%
2001-02-13 0 0.540 0.520 0.540 - - 0 0 - 0.095 0.091 0.095 - - 0 - 0.00%
2001-02-12 0 0.540 0.510 0.540 - - 0 0 - 0.095 0.089 0.095 - - 0 - 0.00%
2001-02-09 0 0.540 0.510 0.550 - - 0 0 - 0.095 0.089 0.096 - - 0 - 0.00%
2001-02-08 0 0.540 0.530 0.560 0.520 0.580 610,000 340,900 0.5589 0.095 0.093 0.098 0.091 0.102 3,482,745 0.0979 8.00%
2001-02-07 0 0.500 0.500 0.520 0.500 0.500 5,599 2,704 0.4829 0.088 0.088 0.091 0.088 0.088 31,967 0.0846 -3.85%
2001-02-06 0 0.520 - 0.520 0.520 0.520 150,000 78,000 0.5200 0.091 - 0.091 0.091 0.091 856,413 0.0911 4.00%
2001-02-05 0 0.500 0.430 0.520 0.470 0.500 680,000 326,800 0.4806 0.088 0.075 0.091 0.082 0.088 3,882,405 0.0842 6.38%
2001-02-02 0 0.470 0.470 0.475 0.450 0.470 550,000 257,460 0.4681 0.082 0.082 0.083 0.079 0.082 3,140,180 0.0820 4.44%
2001-02-01 0 0.450 0.420 0.450 - - 698 258 0.3696 0.079 0.074 0.079 - - 3,985 0.0647 0.00%
2001-01-31 0 0.450 0.410 0.450 0.450 0.450 51,836 23,198 0.4475 0.079 0.072 0.079 0.079 0.079 295,953 0.0784 0.00%
2001-01-30 0 0.450 0.410 - - - 0 0 - 0.079 0.072 - - - 0 - 0.00%
2001-01-29 0 0.450 - 0.470 - - 0 0 - 0.079 - 0.082 - - 0 - 0.00%
2001-01-23 0 0.450 - 0.450 - - 0 0 - 0.079 - 0.079 - - 0 - -2.17%
2001-01-22 0 0.460 0.410 0.460 0.460 0.460 100,000 46,000 0.4600 0.081 0.072 0.081 0.081 0.081 570,942 0.0806 9.52%
2001-01-19 0 0.420 0.410 0.440 - - 0 0 - 0.074 0.072 0.077 - - 0 - 0.00%
2001-01-18 0 0.420 0.420 - 0.395 0.420 82,000 32,440 0.3956 0.074 0.074 - 0.069 0.074 468,172 0.0693 1.20%
2001-01-17 0 0.415 0.415 0.450 0.415 0.430 168,000 71,220 0.4239 0.073 0.073 0.079 0.073 0.075 959,182 0.0743 -2.35%
2001-01-16 0 0.425 0.425 0.440 0.420 0.420 50,000 21,000 0.4200 0.074 0.074 0.077 0.074 0.074 285,471 0.0736 1.19%
2001-01-15 0 0.420 0.405 0.450 0.415 0.420 100,000 41,750 0.4175 0.074 0.071 0.079 0.073 0.074 570,942 0.0731 -3.45%
2001-01-12 0 0.435 0.430 0.455 0.390 0.435 152,200 65,104 0.4278 0.076 0.075 0.080 0.068 0.076 868,973 0.0749 14.47%
2001-01-11 0 0.380 0.370 - 0.380 0.380 100,000 38,000 0.3800 0.067 0.065 - 0.067 0.067 570,942 0.0666 -5.00%
2001-01-10 0 0.400 0.400 0.440 0.400 0.400 80,000 32,000 0.4000 0.070 0.070 0.077 0.070 0.070 456,753 0.0701 0.00%
2001-01-09 0 0.400 - 0.450 - - 0 0 - 0.070 - 0.079 - - 0 - 0.00%
2001-01-08 0 0.400 0.400 0.450 0.400 0.400 26,000 10,400 0.4000 0.070 0.070 0.079 0.070 0.070 148,445 0.0701 -4.76%
2001-01-05 0 0.420 0.400 - - - 0 0 - 0.074 0.070 - - - 0 - 0.00%
2001-01-04 0 0.420 0.400 0.440 - - 0 0 - 0.074 0.070 0.077 - - 0 - 0.00%
2001-01-03 0 0.420 - 0.420 0.450 0.450 60,000 27,000 0.4500 0.074 - 0.074 0.079 0.079 342,565 0.0788 -6.67%
2001-01-02 0 0.450 - 0.470 - - 0 0 - 0.079 - 0.082 - - 0 - 0.00%
2000-12-29 0 0.450 0.400 - - - 0 0 - 0.079 0.070 - - - 0 - 0.00%
2000-12-28 0 0.450 - 0.450 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2000-12-27 0 0.450 0.410 0.450 - - 0 0 - 0.079 0.072 0.079 - - 0 - 0.00%
2000-12-22 0 0.450 0.420 0.450 - - 0 0 - 0.079 0.074 0.079 - - 0 - 0.00%
2000-12-21 0 0.450 0.425 0.450 0.450 0.450 500,000 225,000 0.4500 0.079 0.074 0.079 0.079 0.079 2,854,709 0.0788 8.43%
2000-12-20 0 0.415 0.415 0.450 0.415 0.415 30,000 12,450 0.4150 0.073 0.073 0.079 0.073 0.073 171,283 0.0727 -2.35%
2000-12-19 0 0.425 0.420 0.450 - - 0 0 - 0.074 0.074 0.079 - - 0 - 0.00%
2000-12-18 0 0.425 0.425 0.450 0.425 0.425 50,000 21,250 0.4250 0.074 0.074 0.079 0.074 0.074 285,471 0.0744 11.84%
2000-12-15 0 0.380 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2000-12-14 0 0.380 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2000-12-13 0 0.380 - - - - 0 0 - 0.067 - - - - 0 - 0.00%
2000-12-12 0 0.380 - - 0.380 0.380 2,000 760 0.3800 0.067 - - 0.067 0.067 11,419 0.0666 -5.00%
2000-12-11 0 0.400 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-12-08 0 0.400 - 0.400 - - 0 0 - 0.070 - 0.070 - - 0 - -4.76%
2000-12-07 0 0.420 - 0.420 - - 0 0 - 0.074 - 0.074 - - 0 - -4.55%
2000-12-06 0 0.440 - 0.460 - - 0 0 - 0.077 - 0.081 - - 0 - 0.00%
2000-12-05 0 0.440 0.395 0.440 0.440 0.440 60,000 26,400 0.4400 0.077 0.069 0.077 0.077 0.077 342,565 0.0771 10.00%
2000-12-04 0 0.400 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-12-01 0 0.400 0.380 - - - 0 0 - 0.070 0.067 - - - 0 - 0.00%
2000-11-30 0 0.400 0.370 - - - 0 0 - 0.070 0.065 - - - 0 - 0.00%
2000-11-29 0 0.400 - - 0.400 0.400 150,000 60,000 0.4000 0.070 - - 0.070 0.070 856,413 0.0701 0.00%
2000-11-28 0 0.400 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-11-27 0 0.400 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-11-24 0 0.400 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-11-23 0 0.400 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-11-22 0 0.400 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-11-21 0 0.400 0.400 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2000-11-20 0 0.400 0.400 - - - 0 0 - 0.070 0.070 - - - 0 - 0.00%
2000-11-17 0 0.400 - - 0.400 0.400 2,000 800 0.4000 0.070 - - 0.070 0.070 11,419 0.0701 -4.76%
2000-11-16 0 0.420 - 0.420 - - 0 0 - 0.074 - 0.074 - - 0 - -4.55%
2000-11-15 0 0.440 - 0.470 - - 0 0 - 0.077 - 0.082 - - 0 - 0.00%
2000-11-14 0 0.440 - 0.490 - - 0 0 - 0.077 - 0.086 - - 0 - 0.00%
2000-11-13 0 0.440 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2000-11-10 0 0.440 - 0.460 - - 0 0 - 0.077 - 0.081 - - 0 - 0.00%
2000-11-09 0 0.440 - - - - 0 0 - 0.077 - - - - 0 - 0.00%
2000-11-08 0 0.440 0.420 0.460 - - 0 0 - 0.077 0.074 0.081 - - 0 - 0.00%
2000-11-07 0 0.440 0.440 - - - 0 0 - 0.077 0.077 - - - 0 - 2.33%
2000-11-06 0 0.430 - 0.450 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
2000-11-03 0 0.430 0.410 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2000-11-02 0 0.430 0.430 0.470 - - 0 0 - 0.075 0.075 0.082 - - 0 - 2.38%
2000-11-01 0 0.420 0.420 0.440 - - 0 0 - 0.074 0.074 0.077 - - 0 - 5.00%
2000-10-31 0 0.400 0.380 - - - 0 0 - 0.070 0.067 - - - 0 - 0.00%
2000-10-30 0 0.400 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
2000-10-27 0 0.400 0.380 0.430 - - 0 0 - 0.070 0.067 0.075 - - 0 - 0.00%
2000-10-26 0 0.400 0.380 - - - 0 0 - 0.070 0.067 - - - 0 - 0.00%
2000-10-25 0 0.400 - 0.420 - - 0 0 - 0.070 - 0.074 - - 0 - 0.00%
2000-10-24 0 0.400 - 0.420 - - 0 0 - 0.070 - 0.074 - - 0 - 0.00%
2000-10-23 0 0.400 0.390 0.420 0.380 0.400 300,000 116,000 0.3867 0.070 0.068 0.074 0.067 0.070 1,712,826 0.0677 0.00%
2000-10-20 0 0.400 0.400 0.440 0.400 0.400 220,000 88,000 0.4000 0.070 0.070 0.077 0.070 0.070 1,256,072 0.0701 0.00%
2000-10-19 0 0.400 0.380 0.400 0.400 0.400 400,000 160,000 0.4000 0.070 0.067 0.070 0.070 0.070 2,283,767 0.0701 -9.09%
2000-10-18 0 0.440 - 0.480 - - 0 0 - 0.077 - 0.084 - - 0 - 0.00%
2000-10-17 0 0.440 0.400 0.460 0.440 0.440 100,000 44,000 0.4400 0.077 0.070 0.081 0.077 0.077 570,942 0.0771 12.82%
2000-10-16 0 0.390 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
2000-10-13 0 0.390 0.390 - 0.380 0.390 112,000 43,060 0.3845 0.068 0.068 - 0.067 0.068 639,455 0.0673 0.00%
2000-10-12 0 0.390 0.370 0.400 - - 0 0 - 0.068 0.065 0.070 - - 0 - 0.00%
2000-10-11 0 0.390 0.390 - 0.390 0.390 4,000 1,560 0.3900 0.068 0.068 - 0.068 0.068 22,838 0.0683 -9.30%
2000-10-10 0 0.430 - 0.430 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
2000-10-09 0 0.430 - 0.450 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
2000-10-05 0 0.430 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
2000-10-04 0 0.430 - 0.450 - - 0 0 - 0.075 - 0.079 - - 0 - 0.00%
2000-10-03 0 0.430 0.410 - - - 0 0 - 0.075 0.072 - - - 0 - 0.00%
2000-09-29 0 0.430 0.410 0.450 0.430 0.430 40,000 17,200 0.4300 0.075 0.072 0.079 0.075 0.075 228,377 0.0753 4.88%
2000-09-28 0 0.410 0.390 0.450 - - 0 0 - 0.072 0.068 0.079 - - 0 - -0.00%
2000-09-27 0 0.440 - 0.460 - - 0 0 - 0.072 - 0.075 - - 0 - 0.00%
2000-09-26 0 0.440 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2000-09-25 0 0.440 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
2000-09-22 0 0.440 0.410 - - - 0 0 - 0.072 0.067 - - - 0 - 0.00%
2000-09-21 0 0.440 0.440 - 0.440 0.440 28,000 12,320 0.4400 0.072 0.072 - 0.072 0.072 171,561 0.0718 -4.35%
2000-09-20 0 0.460 0.450 0.485 - - 0 0 - 0.075 0.073 0.079 - - 0 - 0.00%
2000-09-19 0 0.460 0.440 0.460 - - 0 0 - 0.075 0.072 0.075 - - 0 - 0.00%
2000-09-18 0 0.460 0.450 0.460 0.460 0.460 12,000 5,520 0.4600 0.075 0.073 0.075 0.075 0.075 73,526 0.0751 2.22%
2000-09-15 0 0.450 0.440 0.460 0.450 0.460 200,000 91,000 0.4550 0.073 0.072 0.075 0.073 0.075 1,225,436 0.0743 -6.25%
2000-09-14 0 0.480 0.460 0.490 - - 0 0 - 0.078 0.075 0.080 - - 0 - 0.00%
2000-09-12 0 0.480 0.470 0.480 0.470 0.480 314,000 150,180 0.4783 0.078 0.077 0.078 0.077 0.078 1,923,935 0.0781 -1.03%
2000-09-11 0 0.485 0.485 0.500 0.485 0.500 44,000 21,370 0.4857 0.079 0.079 0.082 0.079 0.082 269,596 0.0793 15.48%
2000-09-08 0 0.420 0.400 - - - 0 0 - 0.069 0.065 - - - 0 - 0.00%
2000-09-07 0 0.420 0.400 - - - 0 0 - 0.069 0.065 - - - 0 - 0.00%
2000-09-06 0 0.420 0.420 - 0.420 0.420 12,000 5,040 0.4200 0.069 0.069 - 0.069 0.069 73,526 0.0685 -1.18%
2000-09-05 0 0.425 0.425 - - - 0 0 - 0.069 0.069 - - - 0 - 3.66%
2000-09-04 0 0.410 0.410 - 0.410 0.410 20,000 8,200 0.4100 0.067 0.067 - 0.067 0.067 122,544 0.0669 -4.65%
2000-09-01 0 0.430 0.420 0.440 0.420 0.430 140,000 59,800 0.4271 0.070 0.069 0.072 0.069 0.070 857,805 0.0697 2.38%
2000-08-31 0 0.420 0.405 0.420 0.420 0.420 20,000 8,400 0.4200 0.069 0.066 0.069 0.069 0.069 122,544 0.0685 0.00%
2000-08-30 0 0.420 0.400 0.430 - - 0 0 - 0.069 0.065 0.070 - - 0 - 0.00%
2000-08-29 0 0.420 0.410 0.420 0.420 0.430 90,000 37,880 0.4209 0.069 0.067 0.069 0.069 0.070 551,446 0.0687 -6.67%
2000-08-28 0 0.450 0.410 0.450 - - 0 0 - 0.073 0.067 0.073 - - 0 - 0.00%
2000-08-25 0 0.450 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-08-24 0 0.450 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-08-23 0 0.450 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-08-22 0 0.450 0.430 0.470 - - 0 0 - 0.073 0.070 0.077 - - 0 - 0.00%
2000-08-21 0 0.450 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-08-18 0 0.450 - 0.470 - - 0 0 - 0.073 - 0.077 - - 0 - 0.00%
2000-08-17 0 0.450 0.450 0.470 0.450 0.450 40,000 18,000 0.4500 0.073 0.073 0.077 0.073 0.073 245,087 0.0734 2.27%
2000-08-16 0 0.440 0.420 - - - 0 0 - 0.072 0.069 - - - 0 - 0.00%
2000-08-15 0 0.440 0.440 - - - 0 0 - 0.072 0.072 - - - 0 - 0.00%
2000-08-14 0 0.440 0.430 0.450 0.440 0.450 130,000 57,800 0.4446 0.072 0.070 0.073 0.072 0.073 796,533 0.0726 -2.22%
2000-08-11 0 0.450 0.450 0.465 - - 0 0 - 0.073 0.073 0.076 - - 0 - 0.00%
2000-08-10 0 0.450 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-08-09 0 0.450 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-08-08 0 0.450 0.450 0.465 0.450 0.450 20,000 9,000 0.4500 0.073 0.073 0.076 0.073 0.073 122,544 0.0734 -3.23%
2000-08-07 0 0.465 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-08-04 0 0.465 - - - - 0 0 - 0.076 - - - - 0 - 0.00%
2000-08-03 0 0.465 0.465 0.485 - - 0 0 - 0.076 0.076 0.079 - - 0 - 1.09%
2000-08-02 0 0.460 - - - - 200,000 92,000 0.4600 0.075 - - - - 1,225,436 0.0751 0.00%
2000-08-01 0 0.460 0.460 0.480 0.460 0.460 18,000 8,280 0.4600 0.075 0.075 0.078 0.075 0.075 110,289 0.0751 1.10%
2000-07-31 0 0.455 0.455 0.475 - - 0 0 - 0.074 0.074 0.078 - - 0 - 0.00%
2000-07-28 0 0.455 - - - - 0 0 - 0.074 - - - - 0 - 0.00%
2000-07-27 0 0.455 0.455 0.490 - - 0 0 - 0.074 0.074 0.080 - - 0 - 1.11%
2000-07-26 0 0.450 0.430 - - - 0 0 - 0.073 0.070 - - - 0 - 0.00%
2000-07-25 0 0.450 0.450 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
2000-07-24 0 0.450 0.430 - - - 0 0 - 0.073 0.070 - - - 0 - 0.00%
2000-07-21 0 0.450 0.440 - - - 0 0 - 0.073 0.072 - - - 0 - 0.00%
2000-07-20 0 0.450 0.450 0.470 0.450 0.460 60,000 27,500 0.4583 0.073 0.073 0.077 0.073 0.075 367,631 0.0748 -4.26%
2000-07-19 0 0.470 0.450 0.470 - - 0 0 - 0.077 0.073 0.077 - - 0 - 0.00%
2000-07-18 0 0.470 0.450 0.490 - - 0 0 - 0.077 0.073 0.080 - - 0 - 0.00%
2000-07-17 0 0.470 0.450 - - - 0 0 - 0.077 0.073 - - - 0 - 0.00%
2000-07-14 0 0.470 0.470 0.510 0.470 0.470 10,000 4,700 0.4700 0.077 0.077 0.083 0.077 0.077 61,272 0.0767 -4.08%
2000-07-13 0 0.490 0.470 0.510 0.490 0.490 150,000 74,500 0.4967 0.080 0.077 0.083 0.080 0.080 919,077 0.0811 0.00%
2000-07-12 0 0.490 0.490 0.510 0.480 0.480 10,000 4,800 0.4800 0.080 0.080 0.083 0.078 0.078 61,272 0.0783 -2.00%
2000-07-11 0 0.500 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
2000-07-10 0 0.500 0.480 - - - 0 0 - 0.082 0.078 - - - 0 - 0.00%
2000-07-07 0 0.500 - 0.520 0.500 0.500 30,955 15,430 0.4985 0.082 - 0.085 0.082 0.082 189,667 0.0814 0.00%
2000-07-06 0 0.500 0.500 0.540 - - 0 0 - 0.082 0.082 0.088 - - 0 - 0.00%
2000-07-05 0 0.500 0.500 0.520 0.500 0.510 200,000 100,300 0.5015 0.082 0.082 0.085 0.082 0.083 1,225,436 0.0818 -1.96%
2000-07-04 0 0.510 0.500 0.540 - - 0 0 - 0.083 0.082 0.088 - - 0 - 0.00%
2000-07-03 0 0.510 0.500 0.540 0.510 0.510 158,000 80,580 0.5100 0.083 0.082 0.088 0.083 0.083 968,095 0.0832 -7.27%
2000-06-30 0 0.550 0.520 0.550 0.540 0.550 296,000 162,300 0.5483 0.090 0.085 0.090 0.088 0.090 1,813,645 0.0895 0.00%
2000-06-29 0 0.550 0.510 0.560 0.500 0.550 330,000 175,300 0.5312 0.090 0.083 0.091 0.082 0.090 2,021,970 0.0867 0.00%
2000-06-28 0 0.550 0.520 0.550 0.500 0.550 198,000 104,180 0.5262 0.090 0.085 0.090 0.082 0.090 1,213,182 0.0859 3.77%
2000-06-27 0 0.530 0.450 0.550 0.450 0.530 426,000 211,280 0.4960 0.086 0.073 0.090 0.073 0.086 2,610,179 0.0809 23.26%
2000-06-26 0 0.430 0.420 0.430 - - 0 0 - 0.070 0.069 0.070 - - 0 - -4.44%
2000-06-23 0 0.450 - 0.500 - - 0 0 - 0.073 - 0.082 - - 0 - 0.00%
2000-06-22 0 0.450 - 0.500 - - 0 0 - 0.073 - 0.082 - - 0 - 0.00%
2000-06-21 0 0.450 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
2000-06-20 0 0.450 0.440 0.490 0.450 0.470 90,000 41,100 0.4567 0.073 0.072 0.080 0.073 0.077 551,446 0.0745 -8.16%
2000-06-19 0 0.490 - 0.520 - - 0 0 - 0.080 - 0.085 - - 0 - 0.00%
2000-06-16 0 0.490 - 0.490 - - 0 0 - 0.080 - 0.080 - - 0 - -2.00%
2000-06-15 0 0.500 - 0.500 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
2000-06-14 0 0.500 - 0.500 0.480 0.500 252,000 121,000 0.4802 0.082 - 0.082 0.078 0.082 1,544,050 0.0784 -1.96%
2000-06-13 0 0.510 - 0.530 - - 0 0 - 0.083 - 0.086 - - 0 - 0.00%
2000-06-12 0 0.510 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2000-06-09 0 0.510 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2000-06-08 0 0.510 - - - - 0 0 - 0.083 - - - - 0 - 0.00%
2000-06-07 0 0.510 0.500 0.550 0.500 0.510 70,000 35,500 0.5071 0.083 0.082 0.090 0.082 0.083 428,903 0.0828 -5.56%
2000-06-05 0 0.540 0.510 0.540 - - 0 0 - 0.088 0.083 0.088 - - 0 - 0.00%
2000-06-02 0 0.540 0.540 0.570 0.540 0.540 50,000 27,000 0.5400 0.088 0.088 0.093 0.088 0.088 306,359 0.0881 -6.90%
2000-06-01 0 0.580 0.530 0.580 0.530 0.580 100,000 56,600 0.5660 0.095 0.086 0.095 0.086 0.095 612,718 0.0924 3.57%
2000-05-31 0 0.580 0.560 0.590 0.550 0.590 260,000 149,200 0.5738 0.091 0.088 0.093 0.087 0.093 1,649,962 0.0904 1.75%
2000-05-30 0 0.570 0.520 0.580 0.520 0.580 736,000 413,320 0.5616 0.090 0.082 0.091 0.082 0.091 4,670,662 0.0885 -1.72%
2000-05-29 0 0.580 0.540 0.600 0.500 0.590 860,000 453,800 0.5277 0.091 0.085 0.095 0.079 0.093 5,457,567 0.0832 16.00%
2000-05-26 0 0.500 0.470 0.500 0.480 0.500 250,000 122,200 0.4888 0.079 0.074 0.079 0.076 0.079 1,586,502 0.0770 -1.96%
2000-05-25 0 0.510 0.480 0.510 0.490 0.510 130,000 64,100 0.4931 0.080 0.076 0.080 0.077 0.080 824,981 0.0777 -5.56%
2000-05-24 0 0.540 0.480 0.540 0.480 0.540 120,000 59,840 0.4987 0.085 0.076 0.085 0.076 0.085 761,521 0.0786 8.00%
2000-05-23 0 0.500 0.490 0.520 0.500 0.500 50,000 25,000 0.5000 0.079 0.077 0.082 0.079 0.079 317,300 0.0788 -5.66%
2000-05-22 0 0.530 0.470 0.530 0.470 0.530 340,000 159,400 0.4688 0.084 0.074 0.084 0.074 0.084 2,157,643 0.0739 1.92%
2000-05-19 0 0.520 0.490 0.520 0.500 0.520 200,000 100,400 0.5020 0.082 0.077 0.082 0.079 0.082 1,269,202 0.0791 1.96%
2000-05-18 0 0.510 0.510 0.540 0.490 0.490 30,000 14,700 0.4900 0.080 0.080 0.085 0.077 0.077 190,380 0.0772 0.00%
2000-05-17 0 0.510 0.490 0.530 0.490 0.510 100,000 50,500 0.5050 0.080 0.077 0.084 0.077 0.080 634,601 0.0796 0.00%
2000-05-16 0 0.510 0.490 0.540 0.500 0.510 250,000 126,000 0.5040 0.080 0.077 0.085 0.079 0.080 1,586,502 0.0794 0.00%
2000-05-15 0 0.510 0.490 0.530 0.490 0.510 154,210 77,255 0.5010 0.080 0.077 0.084 0.077 0.080 978,618 0.0789 0.00%
2000-05-12 0 0.510 0.490 0.530 0.500 0.510 120,000 61,000 0.5083 0.080 0.077 0.084 0.079 0.080 761,521 0.0801 -1.92%
2000-05-10 0 0.520 0.480 0.500 0.500 0.520 180,000 90,200 0.5011 0.082 0.076 0.079 0.079 0.082 1,142,282 0.0790 4.00%
2000-05-09 0 0.500 0.480 0.520 0.500 0.510 150,000 75,500 0.5033 0.079 0.076 0.082 0.079 0.080 951,901 0.0793 -3.85%
2000-05-08 0 0.520 0.500 0.520 0.500 0.520 70,000 35,400 0.5057 0.082 0.079 0.082 0.079 0.082 444,221 0.0797 -1.89%
2000-05-05 0 0.530 0.500 0.530 0.500 0.530 262,000 132,200 0.5046 0.084 0.079 0.084 0.079 0.084 1,662,654 0.0795 1.92%
2000-05-04 0 0.520 0.500 0.530 0.500 0.520 268,000 135,200 0.5045 0.082 0.079 0.084 0.079 0.082 1,700,730 0.0795 4.00%
2000-05-03 0 0.500 0.500 0.530 0.500 0.500 260,000 130,000 0.5000 0.079 0.079 0.084 0.079 0.079 1,649,962 0.0788 -5.66%
2000-05-02 0 0.530 0.500 0.540 0.500 0.530 280,000 142,400 0.5086 0.084 0.079 0.085 0.079 0.084 1,776,882 0.0801 0.00%
2000-04-28 0 0.530 0.500 0.530 0.500 0.530 308,000 154,660 0.5021 0.084 0.079 0.084 0.079 0.084 1,954,571 0.0791 1.92%
2000-04-27 0 0.520 0.500 0.540 0.500 0.520 1,840,000 927,600 0.5041 0.082 0.079 0.085 0.079 0.082 11,676,656 0.0794 4.00%
2000-04-26 0 0.500 - 0.500 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
2000-04-25 0 0.500 0.500 - 0.420 0.420 10,000 4,200 0.4200 0.079 0.079 - 0.066 0.066 63,460 0.0662 16.28%
2000-04-20 0 0.430 - 0.430 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
2000-04-19 0 0.430 0.430 0.450 0.430 0.430 150,000 64,500 0.4300 0.068 0.068 0.071 0.068 0.068 951,901 0.0678 -4.44%
2000-04-18 0 0.450 0.450 0.460 0.450 0.450 96,000 43,200 0.4500 0.071 0.071 0.072 0.071 0.071 609,217 0.0709 0.00%
2000-04-17 0 0.450 0.440 0.470 0.440 0.450 192,000 85,480 0.4452 0.071 0.069 0.074 0.069 0.071 1,218,434 0.0702 -2.17%
2000-04-14 0 0.460 0.460 0.490 0.460 0.490 224,000 106,640 0.4761 0.072 0.072 0.077 0.072 0.077 1,421,506 0.0750 2.22%
2000-04-13 0 0.450 0.435 0.470 0.450 0.465 260,000 118,900 0.4573 0.071 0.069 0.074 0.071 0.073 1,649,962 0.0721 -6.25%
2000-04-12 0 0.480 0.470 0.480 0.480 0.480 50,000 24,000 0.4800 0.076 0.074 0.076 0.076 0.076 317,300 0.0756 2.13%
2000-04-11 0 0.470 0.460 0.490 0.470 0.470 150,000 70,500 0.4700 0.074 0.072 0.077 0.074 0.074 951,901 0.0741 0.00%
2000-04-10 0 0.470 0.470 0.500 0.470 0.480 90,000 42,800 0.4756 0.074 0.074 0.079 0.074 0.076 571,141 0.0749 -6.00%
2000-04-07 0 0.500 - 0.530 0.500 0.500 92,000 46,000 0.5000 0.079 - 0.084 0.079 0.079 583,833 0.0788 0.00%
2000-04-06 0 0.500 0.500 0.530 0.500 0.500 10,000 5,000 0.5000 0.079 0.079 0.084 0.079 0.079 63,460 0.0788 -5.66%
2000-04-05 0 0.530 - 0.530 - - 0 0 - 0.084 - 0.084 - - 0 - -3.64%
2000-04-03 0 0.550 0.495 0.550 0.500 0.550 172,000 87,200 0.5070 0.087 0.078 0.087 0.079 0.087 1,091,513 0.0799 3.77%
2000-03-31 0 0.530 0.530 0.550 0.530 0.530 120,000 63,600 0.5300 0.084 0.084 0.087 0.084 0.084 761,521 0.0835 -7.02%
2000-03-30 0 0.570 - 0.580 - - 0 0 - 0.090 - 0.091 - - 0 - 0.00%
2000-03-29 0 0.570 0.530 0.590 - - 0 0 - 0.090 0.084 0.093 - - 0 - 0.00%
2000-03-28 0 0.570 - 0.590 - - 0 0 - 0.090 - 0.093 - - 0 - 0.00%
2000-03-27 0 0.570 0.550 0.580 0.570 0.570 330,000 188,100 0.5700 0.090 0.087 0.091 0.090 0.090 2,094,183 0.0898 3.64%
2000-03-24 0 0.550 0.550 0.580 0.540 0.580 240,000 132,400 0.5517 0.087 0.087 0.091 0.085 0.091 1,523,042 0.0869 -5.17%
2000-03-23 0 0.580 0.570 0.600 0.580 0.620 440,000 266,400 0.6055 0.091 0.090 0.095 0.091 0.098 2,792,244 0.0954 -6.45%
2000-03-22 0 0.620 - 0.620 0.630 0.630 32,000 20,160 0.6300 0.098 - 0.098 0.099 0.099 203,072 0.0993 0.00%
2000-03-21 0 0.620 0.550 0.620 0.590 0.630 400,000 248,620 0.6216 0.098 0.087 0.098 0.093 0.099 2,538,403 0.0979 -3.12%
2000-03-20 0 0.640 0.640 0.650 0.550 0.580 92,000 51,740 0.5624 0.101 0.101 0.102 0.087 0.091 583,833 0.0886 8.47%
2000-03-17 0 0.590 0.580 0.620 0.590 0.600 390,000 231,800 0.5944 0.093 0.091 0.098 0.093 0.095 2,474,943 0.0937 0.00%
2000-03-16 0 0.590 0.590 0.620 0.590 0.630 520,000 319,520 0.6145 0.093 0.093 0.098 0.093 0.099 3,299,924 0.0968 -7.81%
2000-03-15 0 0.640 0.640 0.650 0.610 0.650 1,062,000 676,380 0.6369 0.101 0.101 0.102 0.096 0.102 6,739,461 0.1004 1.59%
2000-03-14 0 0.630 0.610 0.630 0.590 0.680 959,728 621,517 0.6476 0.099 0.096 0.099 0.093 0.107 6,090,442 0.1020 1.61%
2000-03-13 0 0.620 0.610 0.630 0.580 0.620 560,000 337,480 0.6026 0.098 0.096 0.099 0.091 0.098 3,553,765 0.0950 6.90%
2000-03-10 0 0.580 0.580 0.620 0.580 0.750 2,878,000 1,948,900 0.6772 0.091 0.091 0.098 0.091 0.118 18,263,813 0.1067 -6.45%
2000-03-09 0 0.620 0.610 0.640 0.600 0.620 500,000 304,060 0.6081 0.098 0.096 0.101 0.095 0.098 3,173,004 0.0958 0.00%
2000-03-08 0 0.620 0.600 0.650 0.600 0.700 836,000 525,960 0.6291 0.098 0.095 0.102 0.095 0.110 5,305,263 0.0991 3.33%
2000-03-07 0 0.600 0.590 0.660 0.560 0.620 248,000 146,840 0.5921 0.095 0.093 0.104 0.088 0.098 1,573,810 0.0933 -9.09%
2000-03-06 0 0.660 - 0.660 0.660 0.680 120,000 80,000 0.6667 0.104 - 0.104 0.104 0.107 761,521 0.1051 -2.94%
2000-03-03 0 0.680 0.610 0.720 0.570 0.680 480,000 286,760 0.5974 0.107 0.096 0.113 0.090 0.107 3,046,084 0.0941 19.30%
2000-03-02 0 0.570 0.550 0.590 0.570 0.600 84,000 48,600 0.5786 0.090 0.087 0.093 0.090 0.095 533,065 0.0912 0.00%
2000-03-01 0 0.570 0.510 - 0.540 0.590 354,000 195,060 0.5510 0.090 0.080 - 0.085 0.093 2,246,487 0.0868 0.00%
2000-02-29 0 0.570 0.570 0.580 0.560 0.580 150,000 85,500 0.5700 0.090 0.090 0.091 0.088 0.091 951,901 0.0898 3.64%
2000-02-28 0 0.550 0.540 0.560 0.520 0.550 370,000 198,800 0.5373 0.087 0.085 0.088 0.082 0.087 2,348,023 0.0847 0.00%
2000-02-25 0 0.550 0.540 0.550 0.530 0.560 822,000 446,460 0.5431 0.087 0.085 0.087 0.084 0.088 5,216,419 0.0856 -5.17%
2000-02-24 0 0.580 0.570 0.580 0.540 0.620 684,000 397,280 0.5808 0.091 0.090 0.091 0.085 0.098 4,340,670 0.0915 -4.92%
2000-02-23 0 0.610 0.580 0.610 0.610 0.640 340,000 211,700 0.6226 0.096 0.091 0.096 0.096 0.101 2,157,643 0.0981 1.67%
2000-02-22 0 0.600 0.590 0.600 0.600 0.660 730,000 449,400 0.6156 0.095 0.093 0.095 0.095 0.104 4,632,586 0.0970 -10.45%
2000-02-21 0 0.670 0.670 0.690 0.630 0.720 582,000 391,280 0.6723 0.106 0.106 0.109 0.099 0.113 3,693,377 0.1059 -6.94%
2000-02-18 0 0.720 0.720 0.730 0.720 0.760 2,560,000 1,902,000 0.7430 0.113 0.113 0.115 0.113 0.120 16,245,782 0.1171 0.00%
2000-02-17 0 0.720 0.720 0.740 0.720 0.800 3,498,000 2,644,000 0.7559 0.113 0.113 0.117 0.113 0.126 22,198,338 0.1191 0.00%
2000-02-16 0 0.720 0.710 0.720 0.710 0.800 4,043,334 3,052,760 0.7550 0.113 0.112 0.113 0.112 0.126 25,659,032 0.1190 5.88%
2000-02-15 0 0.680 0.660 0.680 0.680 0.750 972,000 680,140 0.6997 0.107 0.104 0.107 0.107 0.118 6,168,320 0.1103 1.49%
2000-02-14 0 0.670 0.670 0.690 0.530 0.760 3,086,000 2,176,820 0.7054 0.106 0.106 0.109 0.084 0.120 19,583,783 0.1112 34.00%
2000-02-11 0 0.500 0.490 0.500 0.500 0.530 286,000 144,740 0.5061 0.079 0.077 0.079 0.079 0.084 1,814,958 0.0797 -1.96%
2000-02-10 0 0.510 0.510 0.540 0.500 0.520 230,000 118,300 0.5143 0.080 0.080 0.085 0.079 0.082 1,459,582 0.0811 -3.77%
2000-02-09 0 0.530 0.530 0.580 0.530 0.600 668,000 380,740 0.5700 0.084 0.084 0.091 0.084 0.095 4,239,134 0.0898 -8.62%
2000-02-08 0 0.580 0.570 0.600 0.570 0.600 390,000 227,800 0.5841 0.091 0.090 0.095 0.090 0.095 2,474,943 0.0920 3.57%
2000-02-03 0 0.560 0.550 0.570 0.500 0.600 1,344,000 720,700 0.5362 0.088 0.087 0.090 0.079 0.095 8,529,036 0.0845 7.69%
2000-02-02 0 0.520 0.520 0.590 0.500 0.640 508,210 285,545 0.5619 0.082 0.082 0.093 0.079 0.101 3,225,105 0.0885 -13.33%
2000-02-01 0 0.600 0.590 0.600 0.460 0.820 5,092,000 3,534,760 0.6942 0.095 0.093 0.095 0.072 0.129 32,313,876 0.1094 30.43%
2000-01-31 0 0.460 0.430 0.465 0.385 0.490 1,190,000 512,660 0.4308 0.072 0.068 0.073 0.061 0.077 7,551,750 0.0679 16.46%
2000-01-28 0 0.395 0.395 0.405 0.395 0.410 468,000 188,660 0.4031 0.062 0.062 0.064 0.062 0.065 2,969,932 0.0635 -3.66%
2000-01-27 0 0.410 0.395 0.410 0.390 0.410 606,000 238,780 0.3940 0.065 0.062 0.065 0.061 0.065 3,845,681 0.0621 3.80%
2000-01-26 0 0.395 0.395 0.410 0.395 0.420 380,000 157,660 0.4149 0.062 0.062 0.065 0.062 0.066 2,411,483 0.0654 -2.47%
2000-01-25 0 0.405 0.375 0.405 0.400 0.415 810,000 328,730 0.4058 0.064 0.059 0.064 0.063 0.065 5,140,267 0.0640 1.25%
2000-01-24 0 0.400 0.380 0.410 0.350 0.410 778,000 293,000 0.3766 0.063 0.060 0.065 0.055 0.065 4,937,195 0.0593 14.29%
2000-01-21 0 0.350 0.330 0.350 0.330 0.350 480,000 162,000 0.3375 0.055 0.052 0.055 0.052 0.055 3,046,084 0.0532 7.69%
2000-01-20 0 0.325 0.325 0.340 0.325 0.350 692,000 234,540 0.3389 0.051 0.051 0.054 0.051 0.055 4,391,438 0.0534 0.00%
2000-01-19 0 0.325 0.305 - 0.325 0.325 100,000 32,500 0.3250 0.051 0.048 - 0.051 0.051 634,601 0.0512 6.56%
2000-01-18 0 0.305 0.305 0.325 - - 0 0 - 0.048 0.048 0.051 - - 0 - 0.00%
2000-01-17 0 0.305 0.300 0.335 0.305 0.305 30,000 9,150 0.3050 0.048 0.047 0.053 0.048 0.048 190,380 0.0481 -3.17%
2000-01-14 0 0.315 0.315 0.340 0.315 0.340 72,000 23,710 0.3293 0.050 0.050 0.054 0.050 0.054 456,913 0.0519 1.61%
2000-01-13 0 0.310 - 0.330 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
2000-01-12 0 0.310 0.300 0.330 - - 0 0 - 0.049 0.047 0.052 - - 0 - 0.00%
2000-01-11 0 0.310 0.310 0.345 0.310 0.350 60,000 19,920 0.3320 0.049 0.049 0.054 0.049 0.055 380,761 0.0523 -11.43%
2000-01-10 0 0.350 - 0.350 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2000-01-07 0 0.350 - 0.350 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2000-01-06 0 0.350 - 0.350 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2000-01-05 0 0.350 - 0.350 - - 0 0 - 0.055 - 0.055 - - 0 - 0.00%
2000-01-04 0 0.350 0.320 0.350 0.350 0.350 10,000 3,500 0.3500 0.055 0.050 0.055 0.055 0.055 63,460 0.0552 4.48%
2000-01-03 0 0.335 0.310 0.340 0.325 0.335 100,000 33,000 0.3300 0.053 0.049 0.054 0.051 0.053 634,601 0.0520 3.08%
1999-12-30 0 0.325 0.320 0.335 0.315 0.325 388,000 124,360 0.3205 0.051 0.050 0.053 0.050 0.051 2,462,251 0.0505 4.84%
1999-12-29 0 0.310 0.280 0.310 - - 0 0 - 0.049 0.044 0.049 - - 0 - 0.00%
1999-12-28 0 0.310 - - 0.310 0.310 150,000 46,500 0.3100 0.049 - - 0.049 0.049 951,901 0.0488 5.08%
1999-12-24 0 0.295 0.275 0.295 - - 0 0 - 0.046 0.043 0.046 - - 0 - -1.67%
1999-12-23 0 0.300 0.290 0.300 0.290 0.300 120,000 35,000 0.2917 0.047 0.046 0.047 0.046 0.047 761,521 0.0460 0.00%
1999-12-22 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-12-21 0 0.300 0.290 0.310 0.290 0.300 200,000 59,450 0.2973 0.047 0.046 0.049 0.046 0.047 1,269,202 0.0468 0.00%
1999-12-20 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-12-17 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-12-16 0 0.300 0.290 0.310 - - 0 0 - 0.047 0.046 0.049 - - 0 - 0.00%
1999-12-15 0 0.300 - - 0.300 0.300 50,000 15,000 0.3000 0.047 - - 0.047 0.047 317,300 0.0473 -3.23%
1999-12-14 0 0.310 0.295 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
1999-12-13 0 0.310 0.295 - - - 0 0 - 0.049 0.046 - - - 0 - 0.00%
1999-12-10 0 0.310 0.310 - 0.300 0.300 70,000 20,800 0.2971 0.049 0.049 - 0.047 0.047 444,221 0.0468 3.33%
1999-12-09 0 0.300 0.300 - 0.295 0.295 6,000 1,770 0.2950 0.047 0.047 - 0.046 0.046 38,076 0.0465 0.00%
1999-12-08 0 0.300 0.290 0.310 0.300 0.300 100,000 30,000 0.3000 0.047 0.046 0.049 0.047 0.047 634,601 0.0473 0.00%
1999-12-07 0 0.300 0.300 - 0.290 0.300 330,733 96,354 0.2913 0.047 0.047 - 0.046 0.047 2,098,834 0.0459 0.00%
1999-12-06 0 0.300 0.290 0.300 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1999-12-03 0 0.300 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-12-02 0 0.300 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-12-01 0 0.300 0.300 - 0.290 0.300 90,000 26,300 0.2922 0.047 0.047 - 0.046 0.047 571,141 0.0460 0.00%
1999-11-30 0 0.300 0.300 - 0.280 0.290 200,000 57,000 0.2850 0.047 0.047 - 0.044 0.046 1,269,202 0.0449 0.00%
1999-11-29 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-26 0 0.300 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-11-25 0 0.300 0.285 - - - 0 0 - 0.047 0.045 - - - 0 - 0.00%
1999-11-24 0 0.300 0.300 - 0.290 0.290 14,000 4,060 0.2900 0.047 0.047 - 0.046 0.046 88,844 0.0457 0.00%
1999-11-23 0 0.300 0.290 0.300 - - 0 0 - 0.047 0.046 0.047 - - 0 - 0.00%
1999-11-22 0 0.300 0.290 0.300 0.300 0.300 50,000 15,000 0.3000 0.047 0.046 0.047 0.047 0.047 317,300 0.0473 0.00%
1999-11-19 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-18 0 0.300 0.300 0.340 0.280 0.290 1,156,666 332,400 0.2874 0.047 0.047 0.054 0.044 0.046 7,340,212 0.0453 0.00%
1999-11-17 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-16 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-15 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-12 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-11 0 0.300 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1999-11-10 0 0.300 - - 0.300 0.300 456,000 136,800 0.3000 0.047 - - 0.047 0.047 2,893,780 0.0473 0.00%
1999-11-09 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-08 0 0.300 0.295 0.300 0.290 0.300 120,000 35,250 0.2938 0.047 0.046 0.047 0.046 0.047 761,521 0.0463 0.00%
1999-11-05 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-04 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-03 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-11-02 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-11-01 0 0.300 - 0.300 0.300 0.300 200,000 60,000 0.3000 0.047 - 0.047 0.047 0.047 1,269,202 0.0473 -3.23%
1999-10-29 0 0.310 - 0.310 0.300 0.310 350,000 108,000 0.3086 0.049 - 0.049 0.047 0.049 2,221,103 0.0486 3.33%
1999-10-28 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-10-27 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.047 - 0.047 0.047 0.047 317,300 0.0473 0.00%
1999-10-26 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-10-25 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-10-22 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-10-21 0 0.300 - 0.305 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-10-20 0 0.300 - 0.305 - - 0 0 - 0.047 - 0.048 - - 0 - 0.00%
1999-10-19 0 0.300 - 0.300 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-10-15 0 0.300 0.300 0.310 0.290 0.300 20,000 5,900 0.2950 0.047 0.047 0.049 0.046 0.047 126,920 0.0465 0.00%
1999-10-14 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-10-13 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-10-12 0 0.300 0.300 0.310 0.295 0.295 100,000 29,500 0.2950 0.047 0.047 0.049 0.046 0.046 634,601 0.0465 0.00%
1999-10-11 0 0.300 - 0.310 - - 0 0 - 0.047 - 0.049 - - 0 - 0.00%
1999-10-08 0 0.300 0.280 0.300 0.300 0.300 30,000 9,000 0.3000 0.047 0.044 0.047 0.047 0.047 190,380 0.0473 -1.64%
1999-10-07 0 0.305 0.305 0.310 - - 0 0 - 0.048 0.048 0.049 - - 0 - 5.17%
1999-10-06 0 0.300 0.300 0.315 0.290 0.300 80,000 23,500 0.2938 0.046 0.046 0.048 0.044 0.046 525,187 0.0447 0.00%
1999-10-05 0 0.300 0.280 0.305 0.300 0.310 300,000 91,500 0.3050 0.046 0.043 0.046 0.046 0.047 1,969,451 0.0465 0.00%
1999-10-04 0 0.300 - 0.310 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-09-30 0 0.300 0.290 0.315 - - 0 0 - 0.046 0.044 0.048 - - 0 - 0.00%
1999-09-29 0 0.300 0.280 0.315 - - 0 0 - 0.046 0.043 0.048 - - 0 - 0.00%
1999-09-28 0 0.300 - 0.315 - - 0 0 - 0.046 - 0.048 - - 0 - 0.00%
1999-09-27 0 0.300 0.300 0.310 0.295 0.315 1,476,000 443,050 0.3002 0.046 0.046 0.047 0.045 0.048 9,689,699 0.0457 -1.64%
1999-09-24 0 0.305 0.300 0.315 - - 0 0 - 0.046 0.046 0.048 - - 0 - 0.00%
1999-09-23 0 0.305 - 0.320 0.305 0.305 50,000 15,250 0.3050 0.046 - 0.049 0.046 0.046 328,242 0.0465 -3.17%
1999-09-22 0 0.315 0.305 0.315 - - 0 0 - 0.048 0.046 0.048 - - 0 - 0.00%
1999-09-21 0 0.315 0.300 0.315 0.310 0.315 460,000 144,250 0.3136 0.048 0.046 0.048 0.047 0.048 3,019,825 0.0478 3.28%
1999-09-20 0 0.305 0.300 - 0.300 0.305 250,000 75,500 0.3020 0.046 0.046 - 0.046 0.046 1,641,209 0.0460 1.67%
1999-09-17 0 0.300 - 0.300 0.300 0.300 50,000 15,000 0.3000 0.046 - 0.046 0.046 0.046 328,242 0.0457 0.00%
1999-09-15 0 0.300 - 0.320 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1999-09-14 0 0.300 0.290 0.310 0.290 0.300 206,000 60,840 0.2953 0.046 0.044 0.047 0.044 0.046 1,352,356 0.0450 7.14%
1999-09-13 0 0.280 0.280 0.300 0.280 0.300 238,000 67,640 0.2842 0.043 0.043 0.046 0.043 0.046 1,562,431 0.0433 -6.67%
1999-09-10 0 0.300 - 0.300 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-09-09 0 0.300 - 0.300 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-09-08 0 0.300 - 0.300 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-09-07 0 0.300 - 0.300 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-09-06 0 0.300 - - 0.290 0.300 100,000 29,200 0.2920 0.046 - - 0.044 0.046 656,484 0.0445 3.45%
1999-09-03 0 0.290 - 0.300 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
1999-09-02 0 0.290 - 0.300 - - 0 0 - 0.044 - 0.046 - - 0 - 0.00%
1999-09-01 0 0.290 - 0.310 - - 0 0 - 0.044 - 0.047 - - 0 - 0.00%
1999-08-31 0 0.290 0.290 0.300 - - 0 0 - 0.044 0.044 0.046 - - 0 - 0.00%
1999-08-30 0 0.290 0.285 0.300 0.280 0.300 40,000 11,600 0.2900 0.044 0.043 0.046 0.043 0.046 262,593 0.0442 -3.33%
1999-08-27 0 0.300 - 0.300 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-08-26 0 0.300 - 0.300 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-08-25 0 0.300 - 0.300 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-08-24 0 0.300 - 0.300 - - 0 0 - 0.046 - 0.046 - - 0 - 0.00%
1999-08-23 0 0.300 - 0.310 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-08-20 0 0.300 0.280 0.300 - - 0 0 - 0.046 0.043 0.046 - - 0 - 0.00%
1999-08-19 0 0.300 0.280 0.300 0.300 0.300 130,000 39,000 0.3000 0.046 0.043 0.046 0.046 0.046 853,429 0.0457 -3.23%
1999-08-18 0 0.310 - 0.310 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-08-17 0 0.310 - 0.310 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-08-16 0 0.310 - 0.310 0.310 0.310 40,000 12,400 0.3100 0.047 - 0.047 0.047 0.047 262,593 0.0472 1.64%
1999-08-13 0 0.305 - 0.310 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-08-12 0 0.305 - 0.310 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-08-11 0 0.305 - 0.310 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-08-10 0 0.305 - 0.310 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-08-09 0 0.305 - 0.310 - - 0 0 - 0.046 - 0.047 - - 0 - 0.00%
1999-08-06 0 0.305 0.305 0.310 0.285 0.295 300,000 87,500 0.2917 0.046 0.046 0.047 0.043 0.045 1,969,451 0.0444 1.67%
1999-08-05 0 0.300 0.285 0.320 - - 0 0 - 0.046 0.043 0.049 - - 0 - 0.00%
1999-08-04 0 0.300 - 0.320 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1999-08-03 0 0.300 0.300 0.330 0.290 0.310 138,000 42,020 0.3045 0.046 0.046 0.050 0.044 0.047 905,947 0.0464 13.21%
1999-08-02 0 0.265 0.265 0.320 0.260 0.260 20,000 5,200 0.2600 0.040 0.040 0.049 0.040 0.040 131,297 0.0396 -14.52%
1999-07-30 0 0.310 0.300 0.310 0.300 0.315 340,000 104,650 0.3078 0.047 0.046 0.047 0.046 0.048 2,232,044 0.0469 3.33%
1999-07-29 0 0.300 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-07-28 0 0.300 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1999-07-27 0 0.300 - 0.320 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1999-07-26 0 0.300 - 0.320 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1999-07-23 0 0.300 0.280 0.310 0.300 0.300 100,000 30,000 0.3000 0.046 0.043 0.047 0.046 0.046 656,484 0.0457 0.00%
1999-07-22 0 0.300 0.300 0.320 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
1999-07-21 0 0.300 0.300 0.320 0.295 0.295 170,000 50,150 0.2950 0.046 0.046 0.049 0.045 0.045 1,116,022 0.0449 0.00%
1999-07-20 0 0.300 0.300 0.320 0.300 0.305 550,000 165,500 0.3009 0.046 0.046 0.049 0.046 0.046 3,610,660 0.0458 -1.64%
1999-07-19 0 0.305 0.300 0.320 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
1999-07-16 0 0.305 0.305 0.320 0.305 0.305 14,000 4,270 0.3050 0.046 0.046 0.049 0.046 0.046 91,908 0.0465 -1.61%
1999-07-15 0 0.310 0.310 0.320 0.300 0.310 330,000 100,150 0.3035 0.047 0.047 0.049 0.046 0.047 2,166,396 0.0462 -3.12%
1999-07-14 0 0.320 0.300 0.320 0.305 0.320 170,000 53,080 0.3122 0.049 0.046 0.049 0.046 0.049 1,116,022 0.0476 0.00%
1999-07-13 0 0.320 0.310 0.320 0.300 0.320 76,000 23,420 0.3082 0.049 0.047 0.049 0.046 0.049 498,928 0.0469 0.00%
1999-07-12 0 0.320 0.310 0.320 0.300 0.320 212,000 64,000 0.3019 0.049 0.047 0.049 0.046 0.049 1,391,745 0.0460 0.00%
1999-07-09 0 0.320 0.300 0.325 0.295 0.320 224,000 68,310 0.3050 0.049 0.046 0.050 0.045 0.049 1,470,523 0.0465 0.00%
1999-07-08 0 0.320 0.290 0.320 0.300 0.320 404,000 121,280 0.3002 0.049 0.044 0.049 0.046 0.049 2,652,194 0.0457 6.67%
1999-07-07 0 0.300 0.290 0.320 - - 0 0 - 0.046 0.044 0.049 - - 0 - 0.00%
1999-07-06 0 0.300 0.290 - - - 0 0 - 0.046 0.044 - - - 0 - 0.00%
1999-07-05 0 0.300 0.300 0.330 0.300 0.310 560,000 168,700 0.3013 0.046 0.046 0.050 0.046 0.047 3,676,308 0.0459 -3.23%
1999-07-02 0 0.310 0.310 0.320 0.305 0.310 190,000 58,150 0.3061 0.047 0.047 0.049 0.046 0.047 1,247,319 0.0466 0.00%
1999-06-30 0 0.310 0.300 0.310 0.290 0.310 412,000 127,360 0.3091 0.047 0.046 0.047 0.044 0.047 2,704,713 0.0471 -3.12%
1999-06-29 0 0.320 0.320 - 0.310 0.310 30,000 9,300 0.3100 0.049 0.049 - 0.047 0.047 196,945 0.0472 3.23%
1999-06-28 0 0.310 0.320 0.330 0.310 0.310 100,000 31,000 0.3100 0.047 0.049 0.050 0.047 0.047 656,484 0.0472 -3.12%
1999-06-25 0 0.320 0.320 0.340 0.320 0.320 60,000 19,200 0.3200 0.049 0.049 0.052 0.049 0.049 393,890 0.0487 0.00%
1999-06-24 0 0.320 0.305 0.320 0.320 0.320 40,000 12,800 0.3200 0.049 0.046 0.049 0.049 0.049 262,593 0.0487 0.00%
1999-06-23 0 0.320 0.300 0.320 0.320 0.320 30,000 9,600 0.3200 0.049 0.046 0.049 0.049 0.049 196,945 0.0487 0.00%
1999-06-22 0 0.320 0.320 0.340 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
1999-06-21 0 0.320 0.310 0.335 - - 0 0 - 0.049 0.047 0.051 - - 0 - 0.00%
1999-06-17 0 0.320 0.320 0.330 0.290 0.320 720,000 228,900 0.3179 0.049 0.049 0.050 0.044 0.049 4,726,682 0.0484 3.23%
1999-06-16 0 0.310 0.310 0.330 0.310 0.310 50,000 15,500 0.3100 0.047 0.047 0.050 0.047 0.047 328,242 0.0472 -6.06%
1999-06-15 0 0.330 - 0.330 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1999-06-14 0 0.330 0.315 0.330 - - 0 0 - 0.050 0.048 0.050 - - 0 - 0.00%
1999-06-11 0 0.330 - 0.350 0.330 0.330 100,000 33,000 0.3300 0.050 - 0.053 0.050 0.050 656,484 0.0503 -2.94%
1999-06-10 0 0.340 - 0.340 0.340 0.340 200,000 68,000 0.3400 0.052 - 0.052 0.052 0.052 1,312,967 0.0518 0.00%
1999-06-09 0 0.340 - 0.345 0.340 0.340 100,000 34,000 0.3400 0.052 - 0.053 0.052 0.052 656,484 0.0518 0.00%
1999-06-08 0 0.340 - 0.340 0.340 0.350 350,000 119,300 0.3409 0.052 - 0.052 0.052 0.053 2,297,693 0.0519 0.00%
1999-06-07 0 0.340 0.335 0.340 0.340 0.340 60,000 20,400 0.3400 0.052 0.051 0.052 0.052 0.052 393,890 0.0518 4.62%
1999-06-04 0 0.325 0.310 0.340 0.315 0.375 2,570,000 923,800 0.3595 0.050 0.047 0.052 0.048 0.057 16,871,630 0.0548 1.56%
1999-06-03 0 0.320 0.310 0.320 0.280 0.320 1,154,000 334,060 0.2895 0.049 0.047 0.049 0.043 0.049 7,575,821 0.0441 6.67%
1999-06-02 0 0.300 0.290 0.325 0.300 0.310 370,000 112,300 0.3035 0.046 0.044 0.050 0.046 0.047 2,428,989 0.0462 -9.09%
1999-06-01 0 0.330 - 0.330 - - 0 0 - 0.050 - 0.050 - - 0 - -1.49%
1999-05-31 0 0.335 - 0.335 - - 0 0 - 0.051 - 0.051 - - 0 - -1.47%
1999-05-28 0 0.340 - 0.360 0.320 0.340 40,000 13,200 0.3300 0.052 - 0.055 0.049 0.052 262,593 0.0503 13.33%
1999-05-27 0 0.300 - 0.300 0.300 0.300 30,000 9,000 0.3000 0.046 - 0.046 0.046 0.046 196,945 0.0457 0.00%
1999-05-26 0 0.300 0.290 - 0.300 0.300 100,000 30,000 0.3000 0.046 0.044 - 0.046 0.046 656,484 0.0457 -3.23%
1999-05-25 0 0.310 - 0.330 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
1999-05-24 0 0.310 - 0.330 0.310 0.310 50,000 15,500 0.3100 0.047 - 0.050 0.047 0.047 328,242 0.0472 0.00%
1999-05-21 0 0.310 - 0.310 - - 0 0 - 0.047 - 0.047 - - 0 - 0.00%
1999-05-20 0 0.310 0.305 0.325 0.305 0.330 400,000 126,750 0.3169 0.047 0.046 0.050 0.046 0.050 2,625,935 0.0483 -4.62%
1999-05-19 0 0.325 0.325 0.330 0.295 0.330 460,000 143,950 0.3129 0.050 0.050 0.050 0.045 0.050 3,019,825 0.0477 -7.14%
1999-05-18 0 0.350 - 0.350 - - 0 0 - 0.053 - 0.053 - - 0 - -2.78%
1999-05-17 0 0.360 - 0.360 0.360 0.360 50,000 18,000 0.3600 0.055 - 0.055 0.055 0.055 328,242 0.0548 -1.37%
1999-05-14 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-05-13 0 0.370 - 0.380 0.370 0.380 100,000 37,500 0.3750 0.056 - 0.057 0.056 0.057 665,477 0.0564 0.00%
1999-05-12 0 0.370 - 0.385 - - 0 0 - 0.056 - 0.058 - - 0 - 0.00%
1999-05-11 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-05-10 0 0.370 - 0.380 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-05-07 0 0.370 0.370 0.390 0.370 0.400 670,000 260,560 0.3889 0.056 0.056 0.059 0.056 0.060 4,458,693 0.0584 -5.13%
1999-05-06 0 0.390 0.390 0.395 0.385 0.450 6,966,000 2,822,870 0.4052 0.059 0.059 0.059 0.058 0.068 46,357,098 0.0609 -4.88%
1999-05-05 0 0.410 0.390 0.410 0.350 0.430 1,990,000 772,920 0.3884 0.062 0.059 0.062 0.053 0.065 13,242,984 0.0584 10.81%
1999-05-04 0 0.370 0.360 0.370 0.360 0.380 450,000 166,500 0.3700 0.056 0.054 0.056 0.054 0.057 2,994,645 0.0556 -5.13%
1999-05-03 0 0.390 0.360 0.400 0.325 0.400 1,964,462 691,449 0.3520 0.059 0.054 0.060 0.049 0.060 13,073,034 0.0529 20.00%
1999-04-30 0 0.325 0.320 0.340 0.320 0.340 1,580,000 516,900 0.3272 0.049 0.048 0.051 0.048 0.051 10,514,530 0.0492 1.56%
1999-04-29 0 0.320 0.305 0.335 0.315 0.320 320,000 101,300 0.3166 0.048 0.046 0.050 0.047 0.048 2,129,525 0.0476 4.92%
1999-04-28 0 0.305 0.305 0.315 0.290 0.315 788,000 239,240 0.3036 0.046 0.046 0.047 0.044 0.047 5,243,955 0.0456 1.67%
1999-04-27 0 0.300 0.290 0.310 0.290 0.300 544,000 162,510 0.2987 0.045 0.044 0.047 0.044 0.045 3,620,193 0.0449 -4.76%
1999-04-26 0 0.315 0.315 0.350 0.295 0.305 155,333 46,377 0.2986 0.047 0.047 0.053 0.044 0.046 1,033,705 0.0449 -3.08%
1999-04-23 0 0.325 - 0.340 - - 0 0 - 0.049 - 0.051 - - 0 - 0.00%
1999-04-22 0 0.325 - 0.325 - - 0 0 - 0.049 - 0.049 - - 0 - -4.41%
1999-04-21 0 0.340 - 0.345 0.340 0.340 50,000 17,000 0.3400 0.051 - 0.052 0.051 0.051 332,738 0.0511 -2.86%
1999-04-20 0 0.350 0.350 0.365 0.265 0.380 340,000 110,750 0.3257 0.053 0.053 0.055 0.040 0.057 2,262,620 0.0489 -6.67%
1999-04-19 0 0.375 - 0.375 0.380 0.390 100,000 38,500 0.3850 0.056 - 0.056 0.057 0.059 665,477 0.0579 -1.32%
1999-04-16 0 0.380 - 0.380 0.380 0.380 30,000 11,400 0.3800 0.057 - 0.057 0.057 0.057 199,643 0.0571 1.33%
1999-04-15 0 0.375 - 0.380 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-04-14 0 0.375 - 0.375 - - 0 0 - 0.056 - 0.056 - - 0 - -1.32%
1999-04-13 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-04-12 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-04-09 0 0.380 - 0.380 0.380 0.380 30,000 11,400 0.3800 0.057 - 0.057 0.057 0.057 199,643 0.0571 0.00%
1999-04-08 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-04-07 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-04-01 0 0.380 - 0.380 0.380 0.380 30,000 11,400 0.3800 0.057 - 0.057 0.057 0.057 199,643 0.0571 0.00%
1999-03-31 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-03-30 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-03-29 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-03-26 0 0.380 - 0.380 0.380 0.380 30,000 11,400 0.3800 0.057 - 0.057 0.057 0.057 199,643 0.0571 2.70%
1999-03-25 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-03-24 0 0.370 - 0.380 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-03-23 0 0.370 - 0.380 - - 0 0 - 0.056 - 0.057 - - 0 - 0.00%
1999-03-22 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-03-19 0 0.370 - 0.380 0.370 0.370 30,000 11,100 0.3700 0.056 - 0.057 0.056 0.056 199,643 0.0556 0.00%
1999-03-18 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-03-17 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-03-16 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-03-15 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-03-12 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - 0.00%
1999-03-11 0 0.370 - 0.370 - - 0 0 - 0.056 - 0.056 - - 0 - -2.63%
1999-03-10 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-03-09 0 0.380 - 0.380 0.370 0.380 50,000 18,700 0.3740 0.057 - 0.057 0.056 0.057 332,738 0.0562 0.00%
1999-03-08 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-03-05 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-03-04 0 0.380 - 0.380 0.370 0.380 50,000 18,800 0.3760 0.057 - 0.057 0.056 0.057 332,738 0.0565 0.00%
1999-03-03 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-03-02 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-03-01 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-26 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-25 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-24 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-23 0 0.380 - 0.380 0.380 0.380 30,000 11,400 0.3800 0.057 - 0.057 0.057 0.057 199,643 0.0571 0.00%
1999-02-22 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-19 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-15 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.057 - 0.057 0.057 0.057 133,095 0.0571 1.33%
1999-02-12 0 0.375 - 0.375 - - 0 0 - 0.056 - 0.056 - - 0 - -1.32%
1999-02-11 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.057 - 0.057 0.057 0.057 133,095 0.0571 0.00%
1999-02-10 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-09 0 0.380 - 0.380 0.380 0.380 50,000 19,000 0.3800 0.057 - 0.057 0.057 0.057 332,738 0.0571 0.00%
1999-02-08 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-05 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-04 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-03 0 0.380 - 0.380 0.380 0.380 50,000 19,000 0.3800 0.057 - 0.057 0.057 0.057 332,738 0.0571 0.00%
1999-02-02 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-02-01 0 0.380 - 0.380 0.380 0.380 22,000 8,360 0.3800 0.057 - 0.057 0.057 0.057 146,405 0.0571 0.00%
1999-01-29 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-01-28 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-01-27 0 0.380 - 0.380 0.380 0.380 250,000 94,000 0.3760 0.057 - 0.057 0.057 0.057 1,663,691 0.0565 0.00%
1999-01-26 0 0.380 - 0.380 0.380 0.380 20,000 7,600 0.3800 0.057 - 0.057 0.057 0.057 133,095 0.0571 0.00%
1999-01-25 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-01-22 0 0.380 - 0.380 - - 0 0 - 0.057 - 0.057 - - 0 - 0.00%
1999-01-21 0 0.380 - 0.390 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1999-01-20 0 0.380 - 0.390 0.380 0.380 60,000 22,800 0.3800 0.057 - 0.059 0.057 0.057 399,286 0.0571 0.00%
1999-01-19 0 0.380 0.380 0.390 0.380 0.380 20,000 7,600 0.3800 0.057 0.057 0.059 0.057 0.057 133,095 0.0571 0.00%
1999-01-18 0 0.380 - 0.390 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1999-01-15 0 0.380 - 0.390 0.380 0.380 70,000 26,600 0.3800 0.057 - 0.059 0.057 0.057 465,834 0.0571 0.00%
1999-01-14 0 0.380 - 0.390 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1999-01-13 0 0.380 - 0.390 - - 0 0 - 0.057 - 0.059 - - 0 - 0.00%
1999-01-12 0 0.380 - 0.390 0.380 0.380 50,000 19,000 0.3800 0.057 - 0.059 0.057 0.057 332,738 0.0571 -2.56%
1999-01-11 0 0.390 - 0.390 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-01-08 0 0.390 - 0.390 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-01-07 0 0.390 - 0.390 0.390 0.390 50,000 19,500 0.3900 0.059 - 0.059 0.059 0.059 332,738 0.0586 0.00%
1999-01-06 0 0.390 - 0.390 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1999-01-05 0 0.390 - 0.390 0.390 0.390 60,000 23,400 0.3900 0.059 - 0.059 0.059 0.059 399,286 0.0586 0.00%
1999-01-04 0 0.390 - 0.390 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1998-12-31 0 0.390 - 0.390 0.390 0.390 50,000 19,500 0.3900 0.059 - 0.059 0.059 0.059 332,738 0.0586 0.00%
1998-12-30 0 0.390 - 0.390 - - 0 0 - 0.059 - 0.059 - - 0 - -1.27%
1998-12-29 0 0.395 - 0.395 0.395 0.395 70,000 27,650 0.3950 0.059 - 0.059 0.059 0.059 465,834 0.0594 0.00%
1998-12-28 0 0.395 - 0.395 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1998-12-24 0 0.395 - 0.395 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1998-12-23 0 0.395 - - 0.395 0.395 50,000 19,750 0.3950 0.059 - - 0.059 0.059 332,738 0.0594 0.00%
1998-12-22 0 0.395 - 0.395 0.395 0.395 50,000 19,750 0.3950 0.059 - 0.059 0.059 0.059 332,738 0.0594 0.00%
1998-12-21 0 0.395 - 0.395 0.395 0.395 20,527 8,106 0.3949 0.059 - 0.059 0.059 0.059 136,602 0.0593 1.28%
1998-12-18 0 0.390 - 0.390 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1998-12-17 0 0.390 0.390 - - - 0 0 - 0.059 0.059 - - - 0 - 2.63%
1998-12-16 0 0.380 - 0.380 0.380 0.380 50,000 19,000 0.3800 0.057 - 0.057 0.057 0.057 332,738 0.0571 -1.30%
1998-12-15 0 0.385 0.385 0.395 - - 0 0 - 0.058 0.058 0.059 - - 0 - 0.00%
1998-12-14 0 0.385 - 0.400 0.385 0.385 50,000 19,250 0.3850 0.058 - 0.060 0.058 0.058 332,738 0.0579 -4.94%
1998-12-11 0 0.405 0.390 0.405 - - 0 0 - 0.061 0.059 0.061 - - 0 - 0.00%
1998-12-10 0 0.405 - 0.405 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1998-12-09 0 0.405 - 0.405 - - 0 0 - 0.061 - 0.061 - - 0 - -2.41%
1998-12-08 0 0.415 - 0.415 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1998-12-07 0 0.415 - 0.415 - - 0 0 - 0.062 - 0.062 - - 0 - 0.00%
1998-12-04 0 0.415 - 0.420 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1998-12-03 0 0.415 - 0.415 - - 0 0 - 0.062 - 0.062 - - 0 - -1.19%
1998-12-02 0 0.420 - 0.420 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-12-01 0 0.420 - 0.420 - - 3,409 1,449 0.4251 0.063 - 0.063 - - 22,686 0.0639 -1.18%
1998-11-30 0 0.425 - 0.430 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1998-11-27 0 0.425 - 0.430 - - 0 0 - 0.064 - 0.065 - - 0 - 0.00%
1998-11-26 0 0.425 - 0.425 - - 2,000,000 800,000 0.4000 0.064 - 0.064 - - 13,309,531 0.0601 -1.16%
1998-11-25 0 0.430 - 0.430 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-11-24 0 0.430 - 0.430 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-11-23 0 0.430 - 0.435 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-11-20 0 0.430 - 0.430 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-11-19 0 0.430 - 0.430 - - 0 0 - 0.065 - 0.065 - - 0 - -1.15%
1998-11-18 0 0.435 - 0.435 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-11-17 0 0.435 - 0.435 - - 0 0 - 0.065 - 0.065 - - 0 - 0.00%
1998-11-16 0 0.435 - 0.435 0.440 0.440 20,000 8,800 0.4400 0.065 - 0.065 0.066 0.066 133,095 0.0661 1.16%
1998-11-13 0 0.430 - 0.430 0.430 0.435 46,039 19,895 0.4321 0.065 - 0.065 0.065 0.065 306,379 0.0649 -1.15%
1998-11-12 0 0.435 - 0.435 0.435 0.435 20,000 8,700 0.4350 0.065 - 0.065 0.065 0.065 133,095 0.0654 0.00%
1998-11-11 0 0.435 - 0.435 0.435 0.435 40,000 17,400 0.4350 0.065 - 0.065 0.065 0.065 266,191 0.0654 -1.14%
1998-11-10 0 0.440 - 0.440 0.430 0.440 40,000 17,400 0.4350 0.066 - 0.066 0.065 0.066 266,191 0.0654 0.00%
1998-11-09 0 0.440 - 0.440 - - 0 0 - 0.066 - 0.066 - - 0 - 0.00%
1998-11-06 0 0.440 - 0.440 0.440 0.440 20,000 8,800 0.4400 0.066 - 0.066 0.066 0.066 133,095 0.0661 4.76%
1998-11-05 0 0.420 - 0.440 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1998-11-04 0 0.420 0.390 0.420 0.390 0.420 160,000 66,300 0.4144 0.063 0.059 0.063 0.059 0.063 1,064,763 0.0623 -4.55%
1998-11-03 0 0.440 0.390 0.440 0.390 0.440 280,000 116,500 0.4161 0.066 0.059 0.066 0.059 0.066 1,863,334 0.0625 2.33%
1998-11-02 0 0.430 - 0.440 0.430 0.430 68,000 29,240 0.4300 0.065 - 0.066 0.065 0.065 452,524 0.0646 -2.27%
1998-10-30 0 0.440 - 0.440 0.430 0.440 80,000 34,600 0.4325 0.066 - 0.066 0.065 0.066 532,381 0.0650 0.00%
1998-10-29 0 0.440 - 0.440 0.440 0.440 30,000 13,200 0.4400 0.066 - 0.066 0.066 0.066 199,643 0.0661 0.00%
1998-10-27 0 0.440 - 0.440 0.440 0.440 50,000 22,000 0.4400 0.066 - 0.066 0.066 0.066 332,738 0.0661 0.00%
1998-10-26 0 0.440 - - 0.440 0.440 48,000 21,120 0.4400 0.066 - - 0.066 0.066 319,429 0.0661 0.00%
1998-10-23 0 0.440 - - 0.440 0.440 20,000 8,800 0.4400 0.066 - - 0.066 0.066 133,095 0.0661 0.00%
1998-10-22 0 0.440 - 0.440 0.440 0.440 20,000 8,800 0.4400 0.066 - 0.066 0.066 0.066 133,095 0.0661 0.00%
1998-10-21 0 0.440 - 0.440 - - 0 0 - 0.066 - 0.066 - - 0 - -4.35%
1998-10-20 0 0.460 - 0.460 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1998-10-19 0 0.460 - 0.460 0.460 0.460 20,000 9,200 0.4600 0.069 - 0.069 0.069 0.069 133,095 0.0691 0.00%
1998-10-16 0 0.460 - - 0.460 0.460 40,000 18,400 0.4600 0.069 - - 0.069 0.069 266,191 0.0691 2.22%
1998-10-15 0 0.450 0.450 - - - 0 0 - 0.068 0.068 - - - 0 - 2.27%
1998-10-14 0 0.440 0.440 - - - 0 0 - 0.066 0.066 - - - 0 - 2.33%
1998-10-13 0 0.430 0.430 - 0.420 0.420 16,000 6,720 0.4200 0.065 0.065 - 0.063 0.063 106,476 0.0631 2.38%
1998-10-12 0 0.420 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-10-09 0 0.420 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-10-08 0 0.420 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-10-07 0 0.420 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-10-05 0 0.420 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-09-30 0 0.420 - 0.420 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-09-29 0 0.420 - 0.420 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1998-09-28 0 0.420 - - - - 0 0 - 0.063 - - - - 0 - 0.00%
1998-09-25 0 0.420 - 0.440 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1998-09-24 0 0.420 - 0.420 - - 0 0 - 0.063 - 0.063 - - 0 - -2.33%
1998-09-23 0 0.430 - 0.430 - - 0 0 - 0.065 - 0.065 - - 0 - -2.27%
1998-09-22 0 0.440 - 0.440 - - 0 0 - 0.066 - 0.066 - - 0 - -2.22%
1998-09-21 0 0.450 - 0.450 0.450 0.450 30,000 13,500 0.4500 0.068 - 0.068 0.068 0.068 199,643 0.0676 0.00%
1998-09-18 0 0.450 - 0.450 - - 0 0 - 0.068 - 0.068 - - 0 - -1.10%
1998-09-17 0 0.455 0.450 0.460 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
1998-09-16 0 0.455 0.450 0.460 - - 0 0 - 0.068 0.068 0.069 - - 0 - 0.00%
1998-09-15 0 0.455 - 0.455 0.455 0.460 130,000 59,400 0.4569 0.068 - 0.068 0.068 0.069 865,120 0.0687 1.11%
1998-09-14 0 0.450 0.440 - 0.450 0.450 200,000 90,000 0.4500 0.068 0.066 - 0.068 0.068 1,330,953 0.0676 0.00%
1998-09-11 0 0.450 - - 0.450 0.450 200,000 90,000 0.4500 0.068 - - 0.068 0.068 1,330,953 0.0676 4.65%
1998-09-10 0 0.430 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-09-09 0 0.430 - - - - 0 0 - 0.065 - - - - 0 - 0.00%
1998-09-08 0 0.430 - 0.430 0.420 0.430 48,000 20,360 0.4242 0.065 - 0.065 0.063 0.065 319,429 0.0637 4.88%
1998-09-07 0 0.410 - 0.420 - - 0 0 - 0.062 - 0.063 - - 0 - 0.00%
1998-09-04 0 0.410 0.410 - 0.390 0.395 440,000 173,100 0.3934 0.062 0.062 - 0.059 0.059 2,928,097 0.0591 3.80%
1998-09-03 0 0.395 - 0.395 0.395 0.395 30,000 11,850 0.3950 0.059 - 0.059 0.059 0.059 199,643 0.0594 -4.82%
1998-09-02 0 0.415 - 0.415 - - 0 0 - 0.062 - 0.062 - - 0 - -5.68%
1998-09-01 0 0.440 - 0.440 - - 0 0 - 0.066 - 0.066 - - 0 - -4.35%
1998-08-31 0 0.460 - 0.460 0.460 0.460 30,000 13,800 0.4600 0.069 - 0.069 0.069 0.069 199,643 0.0691 -4.17%
1998-08-28 0 0.480 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1998-08-27 0 0.480 - - 0.480 0.480 50,000 24,000 0.4800 0.072 - - 0.072 0.072 332,738 0.0721 0.00%
1998-08-26 0 0.480 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1998-08-25 0 0.480 - - 0.480 0.480 30,000 14,400 0.4800 0.072 - - 0.072 0.072 199,643 0.0721 2.13%
1998-08-24 0 0.470 - 0.480 0.470 0.470 32,000 15,040 0.4700 0.071 - 0.072 0.071 0.071 212,953 0.0706 -2.08%
1998-08-21 0 0.480 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1998-08-20 0 0.480 - - - - 0 0 - 0.072 - - - - 0 - 0.00%
1998-08-19 0 0.480 - - 0.480 0.480 20,000 9,600 0.4800 0.072 - - 0.072 0.072 133,095 0.0721 4.35%
1998-08-18 0 0.460 - 0.480 - - 0 0 - 0.069 - 0.072 - - 0 - 0.00%
1998-08-14 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-13 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-12 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-11 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-10 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-07 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-06 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-05 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-04 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-08-03 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-07-31 0 0.460 - - - - 0 0 - 0.069 - - - - 0 - 0.00%
1998-07-30 0 0.460 - 0.460 0.430 0.460 522,000 229,920 0.4405 0.069 - 0.069 0.065 0.069 3,473,788 0.0662 9.52%
1998-07-29 0 0.420 0.420 - - - 0 0 - 0.063 0.063 - - - 0 - 0.00%
1998-07-28 0 0.420 0.420 0.440 0.420 0.420 550,000 231,000 0.4200 0.063 0.063 0.066 0.063 0.063 3,660,121 0.0631 -6.67%
1998-07-27 0 0.450 0.410 - - - 0 0 - 0.068 0.062 - - - 0 - 0.00%
1998-07-24 0 0.450 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-07-23 0 0.450 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-07-22 0 0.450 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-07-21 0 0.450 - - - - 0 0 - 0.068 - - - - 0 - 0.00%
1998-07-20 0 0.450 - 0.450 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1998-07-17 0 0.450 0.450 0.500 0.450 0.460 270,000 123,200 0.4563 0.068 0.068 0.075 0.068 0.069 1,796,787 0.0686 -2.17%
1998-07-16 0 0.460 - 0.460 - - 0 0 - 0.069 - 0.069 - - 0 - -4.17%
1998-07-15 0 0.480 - 0.480 - - 0 0 - 0.072 - 0.072 - - 0 - 0.00%
1998-07-14 0 0.480 - 0.480 0.480 0.480 76,000 36,480 0.4800 0.072 - 0.072 0.072 0.072 505,762 0.0721 -4.00%
1998-07-13 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-07-10 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-07-09 0 0.500 - 0.500 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-07-08 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-07-07 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-07-06 0 0.500 - 0.500 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-07-03 0 0.500 - 0.500 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-07-02 0 0.500 - 0.500 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-06-30 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-29 0 0.500 - 0.500 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-06-26 0 0.500 - 0.500 - - 0 0 - 0.075 - 0.075 - - 0 - 0.00%
1998-06-25 0 0.500 - 0.520 0.500 0.500 200,000 100,000 0.5000 0.075 - 0.078 0.075 0.075 1,330,953 0.0751 -7.41%
1998-06-24 0 0.540 - 0.540 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-06-23 0 0.540 - 0.540 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-06-22 0 0.540 - 0.540 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-06-19 0 0.540 - 0.540 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-06-18 0 0.540 - 0.540 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-06-17 0 0.540 - 0.540 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-06-16 0 0.540 - 0.540 0.540 0.540 100,000 54,000 0.5400 0.081 - 0.081 0.081 0.081 665,477 0.0811 0.00%
1998-06-15 0 0.540 - 0.540 0.540 0.540 60,000 32,400 0.5400 0.081 - 0.081 0.081 0.081 399,286 0.0811 8.00%
1998-06-12 0 0.500 - 0.540 - - 0 0 - 0.075 - 0.081 - - 0 - 0.00%
1998-06-11 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-10 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-09 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-08 0 0.500 - 0.540 - - 0 0 - 0.075 - 0.081 - - 0 - 0.00%
1998-06-05 0 0.500 - 0.540 - - 0 0 - 0.075 - 0.081 - - 0 - 0.00%
1998-06-04 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-03 0 0.500 0.540 0.550 - - 0 0 - 0.075 0.081 0.083 - - 0 - 0.00%
1998-06-02 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-06-01 0 0.500 - - - - 0 0 - 0.075 - - - - 0 - 0.00%
1998-05-29 0 0.500 0.440 0.500 0.420 0.500 532,000 248,360 0.4668 0.075 0.066 0.075 0.063 0.075 3,540,335 0.0702 8.70%
1998-05-28 0 0.460 0.380 0.460 0.420 0.460 600,000 257,000 0.4283 0.069 0.057 0.069 0.063 0.069 3,992,859 0.0644 15.00%
1998-05-27 0 0.400 - 0.400 0.420 0.450 1,282,000 550,440 0.4294 0.060 - 0.060 0.063 0.068 8,531,410 0.0645 -18.37%
1998-05-26 0 0.490 - 0.490 - - 0 0 - 0.074 - 0.074 - - 0 - -14.04%
1998-05-25 0 0.570 0.550 0.570 0.550 0.570 926,000 513,340 0.5544 0.086 0.083 0.086 0.083 0.086 6,162,313 0.0833 3.64%
1998-05-22 0 0.550 - 0.550 - - 0 0 - 0.083 - 0.083 - - 0 - -7.56%
1998-05-21 0 0.595 0.550 0.600 - - 126,000 75,600 0.6000 0.089 0.083 0.090 - - 838,500 0.0902 2.41%
1998-05-20 0 0.600 - 0.610 0.590 0.640 580,000 351,600 0.6062 0.087 - 0.089 0.086 0.093 3,985,987 0.0882 -6.25%
1998-05-19 0 0.640 0.630 0.640 0.610 0.640 1,748,000 1,081,460 0.6187 0.093 0.092 0.093 0.089 0.093 12,012,940 0.0900 1.59%
1998-05-18 0 0.630 0.620 0.630 0.610 0.630 2,113,093 1,298,754 0.6146 0.092 0.090 0.092 0.089 0.092 14,522,002 0.0894 3.28%
1998-05-15 0 0.610 - 0.620 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1998-05-14 0 0.610 - 0.610 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-05-13 0 0.610 - 0.630 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
1998-05-12 0 0.610 - 0.630 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
1998-05-11 0 0.610 - 0.610 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-05-08 0 0.610 - 0.630 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
1998-05-07 0 0.610 - 0.610 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-05-06 0 0.610 - 0.610 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-05-05 0 0.610 - 0.610 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-05-04 0 0.610 - 0.610 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1998-05-01 0 0.610 - 0.620 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1998-04-30 0 0.610 - 0.620 - - 0 0 - 0.089 - 0.090 - - 0 - 0.00%
1998-04-29 0 0.610 - 0.610 - - 0 0 - 0.089 - 0.089 - - 0 - -1.61%
1998-04-28 0 0.620 - 0.630 0.620 0.620 100,000 62,000 0.6200 0.090 - 0.092 0.090 0.090 687,239 0.0902 3.33%
1998-04-27 0 0.600 - 0.600 - - 0 0 - 0.087 - 0.087 - - 0 - -4.76%
1998-04-24 0 0.630 0.590 - 0.610 0.630 584,000 357,920 0.6129 0.092 0.086 - 0.089 0.092 4,013,477 0.0892 3.28%
1998-04-23 0 0.610 - 0.630 - - 0 0 - 0.089 - 0.092 - - 0 - 0.00%
1998-04-22 0 0.610 0.580 0.630 - - 0 0 - 0.089 0.084 0.092 - - 0 - 0.00%
1998-04-21 0 0.610 0.600 0.630 0.610 0.630 560,000 342,800 0.6121 0.089 0.087 0.092 0.089 0.092 3,848,539 0.0891 -3.17%
1998-04-20 0 0.630 0.630 - 0.610 0.610 34,000 20,740 0.6100 0.092 0.092 - 0.089 0.089 233,661 0.0888 3.28%
1998-04-17 0 0.610 0.590 - - - 0 0 - 0.089 0.086 - - - 0 - 0.00%
1998-04-16 0 0.610 0.580 0.650 - - 0 0 - 0.089 0.084 0.095 - - 0 - 0.00%
1998-04-15 0 0.610 0.600 0.610 - - 0 0 - 0.089 0.087 0.089 - - 0 - -3.17%
1998-04-14 0 0.630 0.600 0.630 - - 0 0 - 0.092 0.087 0.092 - - 0 - 0.00%
1998-04-09 0 0.630 0.600 0.640 0.630 0.630 240,000 151,200 0.6300 0.092 0.087 0.093 0.092 0.092 1,649,374 0.0917 -1.56%
1998-04-08 0 0.640 0.620 0.640 0.620 0.640 332,000 208,760 0.6288 0.093 0.090 0.093 0.090 0.093 2,281,634 0.0915 10.34%
1998-04-07 0 0.580 0.570 0.580 0.560 0.600 748,000 435,880 0.5827 0.084 0.083 0.084 0.081 0.087 5,140,549 0.0848 -1.69%
1998-04-03 0 0.590 - 0.600 0.590 0.600 400,000 237,000 0.5925 0.086 - 0.087 0.086 0.087 2,748,957 0.0862 3.51%
1998-04-02 0 0.570 0.570 0.590 0.570 0.570 160,000 91,200 0.5700 0.083 0.083 0.086 0.083 0.083 1,099,583 0.0829 -3.39%
1998-04-01 0 0.590 - 0.600 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
1998-03-31 0 0.590 - 0.600 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
1998-03-30 0 0.590 - 0.600 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
1998-03-27 0 0.590 0.550 0.590 0.560 0.590 82,000 45,980 0.5607 0.086 0.080 0.086 0.081 0.086 563,536 0.0816 3.51%
1998-03-26 0 0.570 0.570 0.600 0.570 0.570 700,000 399,000 0.5700 0.083 0.083 0.087 0.083 0.083 4,810,674 0.0829 1.79%
1998-03-25 0 0.560 0.540 - 0.560 0.560 100,000 56,000 0.5600 0.081 0.079 - 0.081 0.081 687,239 0.0815 -1.75%
1998-03-24 0 0.570 0.560 0.580 0.570 0.570 500,000 285,000 0.5700 0.083 0.081 0.084 0.083 0.083 3,436,196 0.0829 0.00%
1998-03-23 0 0.570 0.570 0.600 - - 0 0 - 0.083 0.083 0.087 - - 0 - 0.00%
1998-03-20 0 0.570 0.570 - - - 0 0 - 0.083 0.083 - - - 0 - 0.00%
1998-03-19 0 0.570 0.570 0.600 - - 0 0 - 0.083 0.083 0.087 - - 0 - 1.79%
1998-03-18 0 0.560 0.560 0.580 0.560 0.560 1,308,000 732,480 0.5600 0.081 0.081 0.084 0.081 0.081 8,989,088 0.0815 -3.45%
1998-03-17 0 0.580 0.570 0.600 0.580 0.580 68,000 39,440 0.5800 0.084 0.083 0.087 0.084 0.084 467,323 0.0844 3.57%
1998-03-16 0 0.560 - 0.580 - - 0 0 - 0.081 - 0.084 - - 0 - 0.00%
1998-03-13 0 0.560 0.560 0.600 - - 0 0 - 0.081 0.081 0.087 - - 0 - 0.00%
1998-03-12 0 0.560 0.560 0.580 - - 0 0 - 0.081 0.081 0.084 - - 0 - 0.00%
1998-03-11 0 0.560 0.560 0.590 0.560 0.560 24,000 13,440 0.5600 0.081 0.081 0.086 0.081 0.081 164,937 0.0815 -6.67%
1998-03-10 0 0.600 0.580 0.610 - - 0 0 - 0.087 0.084 0.089 - - 0 - 0.00%
1998-03-09 0 0.600 - 0.600 - - 1 1 1.0000 0.087 - 0.087 - - 7 0.1455 -1.64%
1998-03-06 0 0.610 0.600 0.630 - - 0 0 - 0.089 0.087 0.092 - - 0 - 0.00%
1998-03-05 0 0.610 0.570 0.610 0.680 0.730 254,000 172,840 0.6805 0.089 0.083 0.089 0.099 0.106 1,745,587 0.0990 -6.15%
1998-03-04 0 0.650 0.560 0.650 0.560 0.680 116,466 65,673 0.5639 0.095 0.081 0.095 0.081 0.099 800,400 0.0821 16.07%
1998-03-03 0 0.560 0.550 0.560 0.560 0.560 300,000 168,000 0.5600 0.081 0.080 0.081 0.081 0.081 2,061,717 0.0815 0.00%
1998-03-02 0 0.560 0.560 0.580 0.560 0.570 456,000 256,360 0.5622 0.081 0.081 0.084 0.081 0.083 3,133,811 0.0818 -6.67%
1998-02-27 0 0.600 0.550 - 0.550 0.600 74,000 43,680 0.5903 0.087 0.080 - 0.080 0.087 508,557 0.0859 11.11%
1998-02-26 0 0.540 0.510 0.540 0.540 0.540 250,000 135,000 0.5400 0.079 0.074 0.079 0.079 0.079 1,718,098 0.0786 8.00%
1998-02-25 0 0.500 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1998-02-24 0 0.500 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1998-02-23 0 0.500 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1998-02-20 0 0.500 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1998-02-19 0 0.500 - 0.540 - - 0 0 - 0.073 - 0.079 - - 0 - 0.00%
1998-02-18 0 0.500 0.500 0.540 - - 0 0 - 0.073 0.073 0.079 - - 0 - 0.00%
1998-02-17 0 0.500 - - - - 0 0 - 0.073 - - - - 0 - 0.00%
1998-02-16 0 0.500 0.500 - - - 0 0 - 0.073 0.073 - - - 0 - 0.00%
1998-02-13 0 0.500 0.500 - 0.500 0.500 60,000 30,000 0.5000 0.073 0.073 - 0.073 0.073 412,343 0.0728 0.00%
1998-02-12 0 0.500 0.500 0.550 - - 0 0 - 0.073 0.073 0.080 - - 0 - 0.00%
1998-02-11 0 0.500 0.500 0.510 0.500 0.500 86,000 43,000 0.5000 0.073 0.073 0.074 0.073 0.073 591,026 0.0728 0.00%
1998-02-10 0 0.500 - 0.550 0.500 0.500 100,000 50,000 0.5000 0.073 - 0.080 0.073 0.073 687,239 0.0728 -7.41%
1998-02-09 0 0.540 - - 0.540 0.540 150,000 81,000 0.5400 0.079 - - 0.079 0.079 1,030,859 0.0786 3.85%
1998-02-06 0 0.520 0.500 - 0.520 0.520 100,000 52,000 0.5200 0.076 0.073 - 0.076 0.076 687,239 0.0757 -3.70%
1998-02-05 0 0.540 0.520 - 0.540 0.540 100,000 54,000 0.5400 0.079 0.076 - 0.079 0.079 687,239 0.0786 0.00%
1998-02-04 0 0.540 - 0.540 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1998-02-03 0 0.540 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1998-02-02 0 0.540 - 0.540 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1998-01-27 0 0.540 - - - - 0 0 - 0.079 - - - - 0 - 0.00%
1998-01-26 0 0.540 - 0.540 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1998-01-23 0 0.540 - 0.540 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1998-01-22 0 0.540 - 0.540 - - 0 0 - 0.079 - 0.079 - - 0 - 0.00%
1998-01-21 0 0.540 - 0.540 - - 0 0 - 0.079 - 0.079 - - 0 - -1.82%
1998-01-20 0 0.550 - 0.550 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-01-19 0 0.550 - 0.550 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1998-01-16 0 0.550 - 0.550 - - 0 0 - 0.080 - 0.080 - - 0 - -1.79%
1998-01-15 0 0.560 - 0.560 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1998-01-14 0 0.560 - 0.560 - - 0 0 - 0.081 - 0.081 - - 0 - -1.75%
1998-01-13 0 0.570 - 0.570 0.560 0.570 1,044,000 585,440 0.5608 0.083 - 0.083 0.081 0.083 7,174,777 0.0816 1.79%
1998-01-12 0 0.560 - 0.560 0.560 0.570 1,800,000 1,010,000 0.5611 0.081 - 0.081 0.081 0.083 12,370,305 0.0816 -5.08%
1998-01-09 0 0.590 - 0.600 - - 0 0 - 0.086 - 0.087 - - 0 - 0.00%
1998-01-08 0 0.590 - 0.600 0.590 0.590 130,000 76,700 0.5900 0.086 - 0.087 0.086 0.086 893,411 0.0859 -3.28%
1998-01-07 0 0.610 - 0.620 0.610 0.630 170,000 104,900 0.6171 0.089 - 0.090 0.089 0.092 1,168,307 0.0898 -3.17%
1998-01-06 0 0.630 - 0.630 - - 0 0 - 0.092 - 0.092 - - 0 - -1.56%
1998-01-05 0 0.640 - 0.640 - - 0 0 - 0.093 - 0.093 - - 0 - -1.54%
1998-01-02 0 0.650 - 0.650 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1997-12-31 0 0.650 - 0.650 0.650 0.650 60,000 39,000 0.6500 0.095 - 0.095 0.095 0.095 412,343 0.0946 0.00%
1997-12-30 0 0.650 - 0.670 - - 0 0 - 0.095 - 0.097 - - 0 - 0.00%
1997-12-29 0 0.650 - 0.660 0.650 0.650 100,000 65,000 0.6500 0.095 - 0.096 0.095 0.095 687,239 0.0946 -1.52%
1997-12-24 0 0.660 - 0.680 - - 0 0 - 0.096 - 0.099 - - 0 - 0.00%
1997-12-23 0 0.660 - 0.660 - - 0 0 - 0.096 - 0.096 - - 0 - 0.00%
1997-12-22 0 0.660 - 0.660 - - 0 0 - 0.096 - 0.096 - - 0 - -2.94%
1997-12-19 0 0.680 - 0.680 - - 0 0 - 0.099 - 0.099 - - 0 - 0.00%
1997-12-18 0 0.680 - 0.680 0.660 0.680 320,000 215,000 0.6719 0.099 - 0.099 0.096 0.099 2,199,165 0.0978 0.00%
1997-12-17 0 0.680 - 0.680 - - 0 0 - 0.099 - 0.099 - - 0 - -1.45%
1997-12-16 0 0.690 - 0.690 - - 0 0 - 0.100 - 0.100 - - 0 - 0.00%
1997-12-15 0 0.690 - 0.700 - - 0 0 - 0.100 - 0.102 - - 0 - 0.00%
1997-12-12 0 0.690 - 0.700 0.690 0.690 248,000 171,120 0.6900 0.100 - 0.102 0.100 0.100 1,704,353 0.1004 0.00%
1997-12-11 0 0.690 - 0.690 0.690 0.690 200,000 138,000 0.6900 0.100 - 0.100 0.100 0.100 1,374,478 0.1004 -1.43%
1997-12-10 0 0.700 - 0.710 - - 0 0 - 0.102 - 0.103 - - 0 - 0.00%
1997-12-09 0 0.700 - 0.700 - - 0 0 - 0.102 - 0.102 - - 0 - 0.00%
1997-12-08 0 0.700 0.670 0.700 0.700 0.700 240,000 168,000 0.7000 0.102 0.097 0.102 0.102 0.102 1,649,374 0.1019 0.00%
1997-12-05 0 0.700 0.670 0.710 0.680 0.710 260,000 182,540 0.7021 0.102 0.097 0.103 0.099 0.103 1,786,822 0.1022 0.00%
1997-12-04 0 0.700 0.670 0.700 - - 0 0 - 0.102 0.097 0.102 - - 0 - -2.78%
1997-12-03 0 0.720 0.670 0.720 - - 1,533 950 0.6197 0.105 0.097 0.105 - - 10,535 0.0902 0.00%
1997-12-02 0 0.720 0.690 0.720 0.700 0.720 252,000 179,000 0.7103 0.105 0.100 0.105 0.102 0.105 1,731,843 0.1034 2.86%
1997-12-01 0 0.700 - 0.710 0.700 0.700 80,000 56,000 0.7000 0.102 - 0.103 0.102 0.102 549,791 0.1019 1.45%
1997-11-28 0 0.690 - 0.700 - - 0 0 - 0.100 - 0.102 - - 0 - 0.00%
1997-11-27 0 0.690 0.630 0.690 0.700 0.700 50,000 35,000 0.7000 0.100 0.092 0.100 0.102 0.102 343,620 0.1019 4.55%
1997-11-26 0 0.680 - 0.710 - - 0 0 - 0.096 - 0.100 - - 0 - 0.00%
1997-11-25 0 0.680 - 0.710 0.680 0.680 100,000 68,000 0.6800 0.096 - 0.100 0.096 0.096 708,065 0.0960 -4.23%
1997-11-24 0 0.710 0.700 0.710 - - 0 0 - 0.100 0.099 0.100 - - 0 - -1.39%
1997-11-21 0 0.720 - 0.720 0.710 0.720 90,000 64,600 0.7178 0.102 - 0.102 0.100 0.102 637,258 0.1014 2.86%
1997-11-20 0 0.700 - 0.710 0.690 0.700 400,000 279,000 0.6975 0.099 - 0.100 0.097 0.099 2,832,258 0.0985 1.45%
1997-11-19 0 0.690 - 0.700 0.690 0.690 100,000 69,000 0.6900 0.097 - 0.099 0.097 0.097 708,065 0.0974 -1.43%
1997-11-18 0 0.700 - 0.700 0.700 0.700 70,000 49,000 0.7000 0.099 - 0.099 0.099 0.099 495,645 0.0989 -1.41%
1997-11-17 0 0.710 0.710 0.740 0.710 0.730 870,000 627,400 0.7211 0.100 0.100 0.105 0.100 0.103 6,160,162 0.1018 1.43%
1997-11-14 0 0.700 0.690 0.720 0.690 0.730 738,754 521,480 0.7059 0.099 0.097 0.102 0.097 0.103 5,230,855 0.0997 1.45%
1997-11-13 0 0.690 0.650 0.690 0.650 0.690 800,000 539,800 0.6748 0.097 0.092 0.097 0.092 0.097 5,664,517 0.0953 -1.43%
1997-11-12 0 0.700 - 0.700 0.700 0.720 374,000 266,600 0.7128 0.099 - 0.099 0.099 0.102 2,648,162 0.1007 -4.11%
1997-11-11 0 0.730 - 0.730 0.710 0.730 290,000 208,800 0.7200 0.103 - 0.103 0.100 0.103 2,053,387 0.1017 0.00%
1997-11-10 0 0.730 - 0.740 - - 0 0 - 0.103 - 0.105 - - 0 - 0.00%
1997-11-07 0 0.730 - 0.730 0.730 0.730 2,000 1,460 0.7300 0.103 - 0.103 0.103 0.103 14,161 0.1031 4.29%
1997-11-06 0 0.700 0.700 0.720 0.690 0.720 70,000 49,800 0.7114 0.099 0.099 0.102 0.097 0.102 495,645 0.1005 0.00%
1997-11-05 0 0.700 0.680 0.700 0.690 0.700 270,000 187,000 0.6926 0.099 0.096 0.099 0.097 0.099 1,911,774 0.0978 -1.41%
1997-11-04 0 0.710 0.710 0.760 0.710 0.750 328,000 237,240 0.7233 0.100 0.100 0.107 0.100 0.106 2,322,452 0.1022 -2.74%
1997-11-03 0 0.730 0.730 0.760 0.710 0.740 300,000 215,900 0.7197 0.103 0.103 0.107 0.100 0.105 2,124,194 0.1016 1.39%
1997-10-31 0 0.720 0.630 0.720 0.590 0.720 898,000 577,620 0.6432 0.102 0.089 0.102 0.083 0.102 6,358,420 0.0908 12.50%
1997-10-30 0 0.640 0.600 0.640 0.600 0.640 280,000 175,000 0.6250 0.090 0.085 0.090 0.085 0.090 1,982,581 0.0883 0.00%
1997-10-29 0 0.640 0.640 0.650 0.640 0.690 1,512,000 1,010,800 0.6685 0.090 0.090 0.092 0.090 0.097 10,705,936 0.0944 10.34%
1997-10-28 0 0.580 0.520 0.580 0.500 0.600 989,333 529,753 0.5355 0.082 0.073 0.082 0.071 0.085 7,005,117 0.0756 -15.94%
1997-10-27 0 0.690 - 0.690 0.690 0.730 520,000 370,000 0.7115 0.097 - 0.097 0.097 0.103 3,681,936 0.1005 -6.76%
1997-10-24 0 0.740 - 0.740 0.730 0.760 850,000 630,000 0.7412 0.105 - 0.105 0.103 0.107 6,018,549 0.1047 0.00%
1997-10-23 0 0.740 - 0.750 0.720 0.750 1,310,000 952,900 0.7274 0.105 - 0.106 0.102 0.106 9,275,646 0.1027 -2.63%
1997-10-22 0 0.760 0.720 0.790 0.750 0.800 2,800,000 2,201,000 0.7861 0.107 0.102 0.112 0.106 0.113 19,825,808 0.1110 -5.00%
1997-10-21 0 0.800 0.770 0.800 0.770 0.800 314,000 245,380 0.7815 0.113 0.109 0.113 0.109 0.113 2,223,323 0.1104 -5.88%
1997-10-20 0 0.850 0.840 0.850 0.800 0.850 350,000 287,100 0.8203 0.120 0.119 0.120 0.113 0.120 2,478,226 0.1158 6.25%
1997-10-17 0 0.800 0.800 0.810 0.800 0.820 674,000 549,740 0.8156 0.113 0.113 0.114 0.113 0.116 4,772,355 0.1152 -1.23%
1997-10-16 0 0.810 0.770 0.830 0.750 0.830 2,646,000 2,082,640 0.7871 0.114 0.109 0.117 0.106 0.117 18,735,389 0.1112 1.25%
1997-10-15 0 0.800 0.820 0.830 0.800 0.830 232,000 185,660 0.8003 0.113 0.116 0.117 0.113 0.117 1,642,710 0.1130 -9.09%
1997-10-14 0 0.880 0.850 0.880 0.850 0.890 1,630,000 1,437,400 0.8818 0.124 0.120 0.124 0.120 0.126 11,541,453 0.1245 6.02%
1997-10-13 0 0.830 0.820 0.890 0.820 0.920 810,000 694,000 0.8568 0.117 0.116 0.126 0.116 0.130 5,735,323 0.1210 -7.78%
1997-10-09 0 0.900 0.890 0.900 0.880 0.910 1,470,000 1,306,800 0.8890 0.127 0.126 0.127 0.124 0.129 10,408,549 0.1256 -1.10%
1997-10-08 0 0.910 0.900 0.910 0.900 0.910 354,000 320,940 0.9066 0.129 0.127 0.129 0.127 0.129 2,506,549 0.1280 -1.09%
1997-10-07 0 0.920 0.920 0.930 0.890 0.920 884,788 801,954 0.9064 0.130 0.130 0.131 0.126 0.130 6,264,870 0.1280 1.10%
1997-10-06 0 0.910 0.910 0.920 0.910 0.920 2,575,773 2,360,923 0.9166 0.129 0.129 0.130 0.129 0.130 18,238,136 0.1294 -2.15%
1997-10-03 0 0.930 0.930 0.940 0.930 0.940 322,000 301,180 0.9353 0.131 0.131 0.133 0.131 0.133 2,279,968 0.1321 0.00%
1997-09-30 0 0.930 0.920 0.940 0.910 0.930 3,206,000 2,936,620 0.9160 0.131 0.130 0.133 0.129 0.131 22,700,550 0.1294 2.20%
1997-09-29 0 0.910 0.900 0.940 0.910 0.960 2,200,000 2,074,100 0.9428 0.129 0.127 0.133 0.129 0.136 15,577,421 0.1331 -3.19%
1997-09-26 0 0.940 0.940 0.950 0.920 0.960 4,100,000 3,885,740 0.9477 0.133 0.133 0.134 0.130 0.136 29,030,648 0.1338 0.00%
1997-09-25 0 0.940 0.920 0.950 0.900 0.960 3,588,000 3,349,820 0.9336 0.133 0.130 0.134 0.127 0.136 25,405,357 0.1319 0.00%
1997-09-24 0 0.940 0.920 0.940 0.940 0.980 6,920,000 6,627,500 0.9577 0.133 0.130 0.133 0.133 0.138 48,998,069 0.1353 -4.08%
1997-09-23 0 0.980 0.960 0.980 0.900 0.980 4,814,414 4,509,511 0.9367 0.138 0.136 0.138 0.127 0.138 34,089,160 0.1323 4.26%
1997-09-22 0 0.940 0.930 0.940 0.930 0.950 6,232,000 5,825,220 0.9347 0.133 0.131 0.133 0.131 0.134 44,126,584 0.1320 -1.05%
1997-09-19 0 0.950 0.920 0.940 0.920 1.020 23,044,000 22,706,380 0.9853 0.134 0.130 0.133 0.130 0.144 163,166,401 0.1392 4.40%
1997-09-18 0 0.910 0.890 0.920 0.840 0.910 8,198,000 7,166,860 0.8742 0.129 0.126 0.130 0.119 0.129 58,047,134 0.1235 5.81%
1997-09-16 0 0.860 0.860 0.890 0.860 0.920 616,000 540,540 0.8775 0.121 0.121 0.126 0.121 0.130 4,361,678 0.1239 -1.15%
1997-09-15 0 0.870 0.870 0.890 0.870 0.950 2,512,000 2,255,460 0.8979 0.123 0.123 0.126 0.123 0.134 17,786,582 0.1268 0.00%
1997-09-12 0 0.870 0.870 0.890 0.820 0.890 3,971,333 3,345,633 0.8424 0.123 0.123 0.126 0.116 0.126 28,119,602 0.1190 4.82%
1997-09-11 0 0.830 0.820 0.830 0.810 0.850 1,096,666 905,333 0.8255 0.117 0.116 0.117 0.114 0.120 7,765,103 0.1166 0.00%
1997-09-10 0 0.830 0.830 0.840 0.780 0.880 8,496,000 7,293,400 0.8585 0.117 0.117 0.119 0.110 0.124 60,157,166 0.1212 2.47%
1997-09-09 0 0.810 0.800 0.820 0.760 0.820 1,318,000 1,028,000 0.7800 0.114 0.113 0.116 0.107 0.116 9,332,291 0.1102 8.00%
1997-09-08 0 0.750 0.750 0.760 0.730 0.780 650,000 485,000 0.7462 0.106 0.106 0.107 0.103 0.110 4,602,420 0.1054 -1.32%
1997-09-05 0 0.760 0.750 0.760 0.730 0.780 3,180,000 2,394,560 0.7530 0.107 0.106 0.107 0.103 0.110 22,516,454 0.1063 4.11%
1997-09-04 0 0.730 0.730 0.740 0.730 0.760 854,000 629,460 0.7371 0.103 0.103 0.105 0.103 0.107 6,046,871 0.1041 -3.95%
1997-09-03 0 0.760 0.760 0.780 0.720 0.790 4,184,000 3,118,640 0.7454 0.107 0.107 0.110 0.102 0.112 29,625,422 0.1053 -1.30%
1997-09-02 0 0.770 - 0.780 0.750 0.790 1,364,000 1,060,500 0.7775 0.109 - 0.110 0.106 0.112 9,658,001 0.1098 -6.10%
1997-09-01 0 0.820 0.800 0.820 0.790 0.860 512,000 416,020 0.8125 0.116 0.113 0.116 0.112 0.121 3,625,291 0.1148 3.80%
1997-08-29 0 0.790 0.790 0.800 0.780 0.800 1,844,000 1,450,260 0.7865 0.112 0.112 0.113 0.110 0.113 13,056,711 0.1111 -2.47%
1997-08-28 0 0.810 0.800 0.810 0.780 0.810 568,210 451,811 0.7951 0.114 0.113 0.114 0.110 0.114 4,023,294 0.1123 2.53%
1997-08-27 0 0.790 0.790 0.800 0.760 0.810 510,000 407,100 0.7982 0.112 0.112 0.113 0.107 0.114 3,611,129 0.1127 -1.25%
1997-08-26 0 0.800 0.790 0.800 0.790 0.820 3,110,000 2,489,900 0.8006 0.113 0.112 0.113 0.112 0.116 22,020,808 0.1131 -1.23%
1997-08-25 0 0.810 0.810 0.830 0.810 0.840 1,964,000 1,621,880 0.8258 0.114 0.114 0.117 0.114 0.119 13,906,388 0.1166 -1.22%
1997-08-22 0 0.820 0.790 0.800 0.790 0.820 1,566,782 1,255,959 0.8016 0.116 0.112 0.113 0.112 0.116 11,093,828 0.1132 1.23%
1997-08-21 0 0.810 0.780 0.810 0.680 0.850 1,087,623 888,658 0.8171 0.114 0.110 0.114 0.096 0.120 7,701,073 0.1154 -6.90%
1997-08-20 0 0.870 0.870 0.880 0.870 0.900 2,726,000 2,388,720 0.8763 0.123 0.123 0.124 0.123 0.127 19,301,840 0.1238 2.35%
1997-08-19 0 0.850 0.840 0.870 0.810 0.850 3,442,000 2,871,440 0.8342 0.120 0.119 0.123 0.114 0.120 24,371,583 0.1178 -2.30%
1997-08-15 0 0.870 0.860 0.870 0.860 0.950 6,840,000 6,295,660 0.9204 0.123 0.121 0.123 0.121 0.134 48,431,617 0.1300 -6.45%
1997-08-14 0 0.930 0.930 0.940 0.840 0.950 11,130,000 10,050,760 0.9030 0.131 0.131 0.133 0.119 0.134 78,807,587 0.1275 9.41%
1997-08-13 0 0.850 0.840 0.860 0.810 0.860 5,146,000 4,335,480 0.8425 0.120 0.119 0.121 0.114 0.121 36,437,003 0.1190 3.66%
1997-08-12 0 0.820 0.810 0.820 0.810 0.830 4,846,000 3,975,860 0.8204 0.116 0.114 0.116 0.114 0.117 34,312,809 0.1159 1.23%
1997-08-11 0 0.810 0.810 0.820 0.800 0.840 3,716,000 3,078,280 0.8284 0.114 0.114 0.116 0.113 0.119 26,311,680 0.1170 -4.71%
1997-08-08 0 0.850 0.840 0.860 0.820 0.860 3,412,200 2,870,454 0.8412 0.120 0.119 0.121 0.116 0.121 24,160,579 0.1188 2.41%
1997-08-07 0 0.830 0.830 0.840 0.820 0.840 3,768,000 3,031,260 0.8045 0.117 0.117 0.119 0.116 0.119 26,679,873 0.1136 3.75%
1997-08-06 0 0.810 0.810 0.830 0.800 0.830 3,296,364 2,673,597 0.8111 0.113 0.113 0.116 0.112 0.116 23,632,141 0.1131 -3.57%
1997-08-05 0 0.840 0.820 0.850 0.820 0.850 4,177,333 3,484,900 0.8342 0.117 0.114 0.119 0.114 0.119 29,947,943 0.1164 1.20%
1997-08-04 0 0.830 0.830 0.840 0.830 0.870 4,698,000 3,986,620 0.8486 0.116 0.116 0.117 0.116 0.121 33,680,685 0.1184 1.22%
1997-08-01 0 0.820 0.810 0.830 0.750 0.840 6,696,000 5,366,560 0.8015 0.114 0.113 0.116 0.105 0.117 48,004,654 0.1118 10.81%
1997-07-31 0 0.740 0.740 0.760 0.690 0.760 6,896,000 5,105,460 0.7404 0.103 0.103 0.106 0.096 0.106 49,438,485 0.1033 12.12%
1997-07-30 0 0.660 0.650 0.680 0.660 0.700 704,000 472,640 0.6714 0.092 0.091 0.095 0.092 0.098 5,047,084 0.0936 -2.94%
1997-07-29 0 0.680 0.660 0.680 0.650 0.700 1,158,000 780,960 0.6744 0.095 0.092 0.095 0.091 0.098 8,301,880 0.0941 0.00%
1997-07-28 0 0.680 0.670 0.690 0.640 0.690 1,676,000 1,123,180 0.6702 0.095 0.093 0.096 0.089 0.096 12,015,502 0.0935 6.25%
1997-07-25 0 0.640 0.640 0.650 0.630 0.650 738,000 475,640 0.6445 0.089 0.089 0.091 0.088 0.091 5,290,836 0.0899 -1.54%
1997-07-24 0 0.650 0.620 0.650 0.620 0.680 1,476,000 934,500 0.6331 0.091 0.086 0.091 0.086 0.095 10,581,671 0.0883 3.17%
1997-07-23 0 0.630 0.630 0.680 0.600 0.690 2,968,000 1,853,580 0.6245 0.088 0.088 0.095 0.084 0.096 21,278,049 0.0871 -3.08%
1997-07-22 0 0.650 0.640 0.670 0.650 0.670 2,281,094 1,494,356 0.6551 0.091 0.089 0.093 0.091 0.093 16,353,514 0.0914 -4.41%
1997-07-21 0 0.680 0.670 0.690 0.680 0.710 2,150,000 1,475,580 0.6863 0.095 0.093 0.096 0.095 0.099 15,413,681 0.0957 -2.86%
1997-07-18 0 0.700 0.700 0.720 0.690 0.730 4,056,000 2,896,600 0.7142 0.098 0.098 0.100 0.096 0.102 29,078,088 0.0996 -1.41%
1997-07-17 0 0.710 0.690 0.710 0.670 0.740 4,292,000 3,034,260 0.7070 0.099 0.096 0.099 0.093 0.103 30,770,008 0.0986 2.90%
1997-07-16 0 0.690 0.690 0.710 0.680 0.720 6,946,000 4,870,120 0.7011 0.096 0.096 0.099 0.095 0.100 49,796,943 0.0978 -1.43%
1997-07-15 0 0.700 0.690 0.700 0.650 0.750 10,585,042 7,453,697 0.7042 0.098 0.096 0.098 0.091 0.105 75,885,794 0.0982 4.48%
1997-07-14 0 0.670 0.670 0.680 0.620 0.690 9,518,000 6,317,440 0.6637 0.093 0.093 0.095 0.086 0.096 68,236,006 0.0926 1.52%
1997-07-11 0 0.660 0.660 0.670 0.580 0.690 7,310,000 4,646,000 0.6356 0.092 0.092 0.093 0.081 0.096 52,406,515 0.0887 11.86%
1997-07-10 0 0.590 0.590 0.640 0.580 0.650 3,432,716 2,097,547 0.6110 0.082 0.082 0.089 0.081 0.091 24,609,669 0.0852 -3.28%
1997-07-09 0 0.610 0.580 0.630 0.600 0.730 5,526,000 3,539,080 0.6404 0.085 0.081 0.088 0.084 0.102 39,616,744 0.0893 1.67%
1997-07-08 0 0.600 0.600 0.640 0.500 0.600 2,723,334 1,459,054 0.5358 0.084 0.084 0.089 0.070 0.084 19,524,000 0.0747 22.45%
1997-07-07 0 0.490 0.490 - 0.490 0.490 450,000 220,500 0.4900 0.068 0.068 - 0.068 0.068 3,226,119 0.0683 4.26%
1997-07-04 0 0.470 0.470 0.490 0.470 0.500 270,000 130,000 0.4815 0.066 0.066 0.068 0.066 0.070 1,935,672 0.0672 4.44%
1997-07-03 0 0.450 0.420 - 0.450 0.450 200,000 90,000 0.4500 0.063 0.059 - 0.063 0.063 1,433,831 0.0628 7.14%
1997-06-27 0 0.420 0.400 - 0.420 0.420 50,000 21,000 0.4200 0.059 0.056 - 0.059 0.059 358,458 0.0586 5.00%
1997-06-26 0 0.400 0.400 0.420 - - 0 0 - 0.056 0.056 0.059 - - 0 - 0.00%
1997-06-25 0 0.400 - 0.420 - - 0 0 - 0.056 - 0.059 - - 0 - 0.00%
1997-06-24 0 0.400 0.400 - - - 0 0 - 0.056 0.056 - - - 0 - 0.00%
1997-06-23 0 0.400 0.400 - 0.400 0.400 140,000 56,000 0.4000 0.056 0.056 - 0.056 0.056 1,003,682 0.0558 0.00%
1997-06-20 0 0.400 0.400 - 0.400 0.400 110,000 44,000 0.4000 0.056 0.056 - 0.056 0.056 788,607 0.0558 0.00%
1997-06-19 0 0.400 - - - - 0 0 - 0.056 - - - - 0 - 0.00%
1997-06-18 0 0.400 0.400 0.420 0.380 0.400 770,000 304,600 0.3956 0.056 0.056 0.059 0.053 0.056 5,520,248 0.0552 -4.76%
1997-06-17 0 0.420 - 0.420 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-06-16 0 0.420 - 0.420 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-06-13 0 0.420 - 0.420 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-06-12 0 0.420 - 0.420 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-06-11 0 0.420 - 0.420 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1997-06-10 0 0.420 - 0.420 - - 0 0 - 0.059 - 0.059 - - 0 - -4.55%
1997-06-06 0 0.440 - 0.440 - - 0 0 - 0.061 - 0.061 - - 0 - 0.00%
1997-06-05 0 0.440 0.440 0.445 - - 0 0 - 0.061 0.061 0.062 - - 0 - 0.00%
1997-06-04 0 0.440 - 0.440 - - 0 0 - 0.061 - 0.061 - - 0 - -2.22%
1997-06-03 0 0.450 - 0.450 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1997-06-02 0 0.450 - 0.450 - - 0 0 - 0.063 - 0.063 - - 0 - 0.00%
1997-05-30 0 0.450 - 0.470 - - 0 0 - 0.063 - 0.066 - - 0 - 0.00%
1997-05-29 0 0.450 0.410 0.450 0.430 0.450 206,000 88,700 0.4306 0.063 0.057 0.063 0.060 0.063 1,476,846 0.0601 2.27%
1997-05-28 0 0.440 0.420 0.480 0.440 0.450 100,000 44,500 0.4450 0.061 0.059 0.067 0.061 0.063 716,915 0.0621 -12.00%
1997-05-27 0 0.500 - 0.500 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1997-05-26 0 0.500 - 0.500 0.510 0.510 60,000 30,600 0.5100 0.070 - 0.070 0.071 0.071 430,149 0.0711 0.00%
1997-05-23 0 0.500 - 0.500 0.500 0.510 292,000 146,600 0.5021 0.070 - 0.070 0.070 0.071 2,093,393 0.0700 0.00%
1997-05-22 0 0.500 - 0.500 0.500 0.500 100,000 50,000 0.5000 0.070 - 0.070 0.070 0.070 716,915 0.0697 0.00%
1997-05-21 0 0.500 - 0.530 - - 0 0 - 0.070 - 0.074 - - 0 - 0.00%
1997-05-20 0 0.500 - - - - 0 0 - 0.070 - - - - 0 - 0.00%
1997-05-19 0 0.500 0.500 - 0.500 0.500 30,000 15,000 0.5000 0.070 0.070 - 0.070 0.070 215,075 0.0697 0.00%
1997-05-16 0 0.500 - 0.500 0.530 0.530 60,000 31,800 0.5300 0.070 - 0.070 0.074 0.074 430,149 0.0739 -5.66%
1997-05-15 0 0.530 - 0.530 - - 0 0 - 0.074 - 0.074 - - 0 - -11.67%
1997-05-14 0 0.600 - 0.600 0.600 0.610 130,098 78,674 0.6047 0.084 - 0.084 0.084 0.085 932,693 0.0844 -1.64%
1997-05-13 0 0.610 0.610 0.640 0.400 0.630 1,949,000 990,670 0.5083 0.085 0.085 0.089 0.056 0.088 13,972,681 0.0709 56.41%
1997-05-12 0 0.390 0.375 - 0.390 0.390 130,000 50,700 0.3900 0.054 0.052 - 0.054 0.054 931,990 0.0544 2.63%
1997-05-09 0 0.380 0.365 - 0.380 0.380 40,000 15,200 0.3800 0.053 0.051 - 0.053 0.053 286,766 0.0530 7.04%
1997-05-08 0 0.355 0.350 - - - 0 0 - 0.050 0.049 - - - 0 - 0.00%
1997-05-07 0 0.355 0.355 - 0.355 0.370 62,000 22,460 0.3623 0.050 0.050 - 0.050 0.052 444,488 0.0505 1.43%
1997-05-06 0 0.350 0.350 - 0.340 0.350 108,000 37,620 0.3483 0.049 0.049 - 0.047 0.049 774,269 0.0486 4.48%
1997-05-05 0 0.335 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-05-02 0 0.335 0.335 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1997-05-01 0 0.335 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1997-04-30 0 0.335 0.335 - - - 0 0 - 0.047 0.047 - - - 0 - 1.52%
1997-04-29 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-04-28 0 0.330 0.320 - - - 0 0 - 0.046 0.045 - - - 0 - 0.00%
1997-04-25 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-04-24 0 0.330 0.320 - 0.330 0.330 50,000 16,500 0.3300 0.046 0.045 - 0.046 0.046 358,458 0.0460 0.00%
1997-04-23 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-04-22 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-04-21 0 0.330 - 0.350 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1997-04-18 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-04-17 0 0.330 - 0.350 - - 0 0 - 0.046 - 0.049 - - 0 - 0.00%
1997-04-16 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-04-15 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1997-04-14 0 0.330 0.310 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1997-04-11 0 0.330 0.330 0.350 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
1997-04-10 0 0.330 0.330 0.350 0.330 0.330 30,000 9,900 0.3300 0.046 0.046 0.049 0.046 0.046 215,075 0.0460 0.00%
1997-04-09 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-04-08 0 0.330 0.320 0.350 - - 0 0 - 0.046 0.045 0.049 - - 0 - 0.00%
1997-04-07 0 0.330 0.310 0.350 - - 0 0 - 0.046 0.043 0.049 - - 0 - 0.00%
1997-04-04 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1997-04-03 0 0.330 0.310 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1997-04-02 0 0.330 0.310 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1997-04-01 0 0.330 0.310 - - - 0 0 - 0.046 0.043 - - - 0 - 0.00%
1997-03-27 0 0.330 0.330 0.350 - - 0 0 - 0.046 0.046 0.049 - - 0 - 0.00%
1997-03-26 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1997-03-25 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1997-03-24 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1997-03-21 0 0.330 0.330 - 0.320 0.340 310,000 101,500 0.3274 0.046 0.046 - 0.045 0.047 2,222,438 0.0457 3.13%
1997-03-20 0 0.320 0.310 0.325 0.320 0.335 270,000 88,200 0.3267 0.045 0.043 0.045 0.045 0.047 1,935,672 0.0456 -5.88%
1997-03-19 0 0.340 0.330 0.340 0.330 0.340 180,000 60,200 0.3344 0.047 0.046 0.047 0.046 0.047 1,290,448 0.0467 1.49%
1997-03-18 0 0.335 0.325 0.335 0.345 0.345 100,000 34,500 0.3450 0.047 0.045 0.047 0.048 0.048 716,915 0.0481 -4.29%
1997-03-17 0 0.350 0.340 0.360 0.330 0.350 210,000 70,200 0.3343 0.049 0.047 0.050 0.046 0.049 1,505,522 0.0466 6.06%
1997-03-14 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1997-03-13 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1997-03-12 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1997-03-11 0 0.330 0.330 - 0.330 0.330 14,000 4,620 0.3300 0.046 0.046 - 0.046 0.046 100,368 0.0460 0.00%
1997-03-10 0 0.330 0.330 - 0.330 0.330 20,000 6,600 0.3300 0.046 0.046 - 0.046 0.046 143,383 0.0460 0.00%
1997-03-07 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1997-03-06 0 0.330 0.300 - 0.330 0.330 100,000 33,000 0.3300 0.046 0.042 - 0.046 0.046 716,915 0.0460 3.13%
1997-03-05 0 0.320 0.310 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1997-03-04 0 0.320 0.310 - 0.320 0.320 26,000 8,320 0.3200 0.045 0.043 - 0.045 0.045 186,398 0.0446 0.00%
1997-03-03 0 0.320 0.310 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1997-02-28 0 0.320 0.310 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1997-02-27 0 0.320 0.310 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1997-02-26 0 0.320 0.310 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1997-02-25 0 0.320 0.300 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
1997-02-24 0 0.320 - 0.330 - - 0 0 - 0.045 - 0.046 - - 0 - 0.00%
1997-02-21 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-20 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-19 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-18 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-17 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-14 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-13 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-12 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-11 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-10 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-05 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-04 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-02-03 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-31 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-30 0 0.320 - - - - 1,775 497 0.2800 0.045 - - - - 12,725 0.0391 0.00%
1997-01-29 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-28 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-27 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-24 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-23 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-22 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-21 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-20 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-17 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-16 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-15 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-14 0 0.320 0.300 - - - 133,334 42,667 0.3200 0.045 0.042 - - - 955,892 0.0446 0.00%
1997-01-13 0 0.320 0.300 - - - 0 0 - 0.045 0.042 - - - 0 - 0.00%
1997-01-10 0 0.320 0.320 - 0.320 0.320 100,000 32,000 0.3200 0.045 0.045 - 0.045 0.045 716,915 0.0446 0.00%
1997-01-09 0 0.320 - - - - 0 0 - 0.045 - - - - 0 - 0.00%
1997-01-08 0 0.320 0.310 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1997-01-07 0 0.320 0.320 - 0.320 0.320 310,000 99,200 0.3200 0.045 0.045 - 0.045 0.045 2,222,438 0.0446 0.00%
1997-01-06 0 0.320 0.305 0.325 - - 0 0 - 0.045 0.043 0.045 - - 0 - 0.00%
1997-01-03 0 0.320 0.320 - 0.320 0.340 80,000 26,520 0.3315 0.045 0.045 - 0.045 0.047 573,532 0.0462 -11.11%
1997-01-02 0 0.360 - 0.375 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1996-12-31 0 0.360 - 0.380 0.360 0.360 300,000 108,000 0.3600 0.050 - 0.053 0.050 0.050 2,150,746 0.0502 2.86%
1996-12-30 0 0.350 - 0.390 - - 0 0 - 0.049 - 0.054 - - 0 - 0.00%
1996-12-27 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-12-24 0 0.350 - 0.360 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1996-12-23 0 0.350 - 0.350 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1996-12-20 0 0.350 - 0.350 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1996-12-19 0 0.350 - 0.350 - - 0 0 - 0.049 - 0.049 - - 0 - -5.41%
1996-12-18 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-12-17 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-12-16 0 0.370 0.370 - - - 0 0 - 0.052 0.052 - - - 0 - 5.71%
1996-12-13 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-12-12 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-12-11 0 0.350 - 0.370 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
1996-12-10 0 0.350 0.350 - - - 0 0 - 0.049 0.049 - - - 0 - 7.69%
1996-12-09 0 0.325 - 0.345 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
1996-12-06 0 0.325 - 0.345 - - 0 0 - 0.045 - 0.048 - - 0 - 0.00%
1996-12-05 0 0.325 0.325 0.360 0.310 0.350 111,666 36,800 0.3296 0.045 0.045 0.050 0.043 0.049 800,551 0.0460 -12.16%
1996-12-04 0 0.370 - 0.370 0.370 0.370 26,000 9,620 0.3700 0.052 - 0.052 0.052 0.052 186,398 0.0516 8.82%
1996-12-03 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-12-02 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-29 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-28 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-27 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-26 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-25 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-22 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-21 0 0.340 - - - - 1,666 500 0.3001 0.047 - - - - 11,944 0.0419 0.00%
1996-11-20 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-19 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-18 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-15 0 0.340 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-11-14 0 0.340 - 0.350 - - 384,981 134,743 0.3500 0.047 - 0.049 - - 2,759,988 0.0488 0.00%
1996-11-13 0 0.340 - 0.340 - - 0 0 - 0.047 - 0.047 - - 0 - -2.86%
1996-11-12 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-11-11 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-11-08 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-11-07 0 0.350 - - - - 394,981 138,243 0.3500 0.049 - - - - 2,831,680 0.0488 0.00%
1996-11-06 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-11-05 0 0.350 - 0.350 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1996-11-04 0 0.350 - 0.350 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1996-11-01 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-31 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-30 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-29 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-28 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-25 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-24 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-23 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-22 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-18 0 0.350 - 0.370 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
1996-10-17 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-16 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-15 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-14 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-11 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-10 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-09 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-08 0 0.350 - 0.360 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1996-10-07 0 0.350 0.350 0.370 - - 0 0 - 0.049 0.049 0.052 - - 0 - 0.00%
1996-10-04 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-03 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-02 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-10-01 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-30 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-27 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-26 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-25 0 0.350 - 0.350 - - 1 0 - 0.049 - 0.049 - - 7 - 0.00%
1996-09-24 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-23 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-20 0 0.350 - 0.370 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
1996-09-19 0 0.350 - 0.370 - - 0 0 - 0.049 - 0.052 - - 0 - 0.00%
1996-09-18 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-17 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-16 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-13 0 0.350 - 0.350 - - 0 0 - 0.049 - 0.049 - - 0 - 0.00%
1996-09-12 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-11 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-10 0 0.350 - 0.360 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1996-09-09 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-06 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-09-05 0 0.350 0.340 - - - 0 0 - 0.049 0.047 - - - 0 - 0.00%
1996-09-04 0 0.350 0.340 0.360 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
1996-09-03 0 0.350 - 0.360 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1996-09-02 0 0.350 - 0.360 - - 0 0 - 0.049 - 0.050 - - 0 - 0.00%
1996-08-30 0 0.350 0.340 0.360 - - 0 0 - 0.049 0.047 0.050 - - 0 - 0.00%
1996-08-29 0 0.350 0.340 - 0.350 0.350 100,000 35,000 0.3500 0.049 0.047 - 0.049 0.049 716,915 0.0488 0.00%
1996-08-28 0 0.350 0.350 - 0.350 0.350 30,000 10,500 0.3500 0.049 0.049 - 0.049 0.049 215,075 0.0488 0.00%
1996-08-27 0 0.350 0.350 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1996-08-23 0 0.350 - 0.370 - - 1,000 250 0.2500 0.049 - 0.052 - - 7,169 0.0349 0.00%
1996-08-22 0 0.350 0.350 - 0.350 0.350 30,058 10,520 0.3500 0.049 0.049 - 0.049 0.049 215,490 0.0488 -2.78%
1996-08-21 0 0.360 - - - - 0 0 - 0.050 - - - - 0 - 0.00%
1996-08-20 0 0.360 0.350 0.370 - - 0 0 - 0.050 0.049 0.052 - - 0 - 0.00%
1996-08-19 0 0.360 0.350 0.370 - - 0 0 - 0.050 0.049 0.052 - - 0 - 0.00%
1996-08-16 0 0.360 0.350 0.360 0.360 0.360 100,000 36,000 0.3600 0.050 0.049 0.050 0.050 0.050 716,915 0.0502 0.00%
1996-08-15 0 0.360 0.360 0.380 - - 0 0 - 0.050 0.050 0.053 - - 0 - 0.00%
1996-08-14 0 0.360 0.360 0.375 0.360 0.370 294,000 108,580 0.3693 0.050 0.050 0.052 0.050 0.052 2,107,731 0.0515 2.86%
1996-08-13 0 0.350 0.340 - 0.340 0.360 401,348 140,842 0.3509 0.049 0.047 - 0.047 0.050 2,877,326 0.0489 6.06%
1996-08-12 0 0.330 - - - - 0 0 - 0.046 - - - - 0 - 0.00%
1996-08-09 0 0.330 0.330 - 0.330 0.330 10,000 3,300 0.3300 0.046 0.046 - 0.046 0.046 71,692 0.0460 -1.49%
1996-08-08 0 0.335 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-08-07 0 0.335 0.335 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1996-08-06 0 0.335 - - - - 0 0 - 0.047 - - - - 0 - 0.00%
1996-08-05 0 0.335 0.335 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1996-08-02 0 0.335 0.335 0.350 0.335 0.335 60,000 20,100 0.3350 0.047 0.047 0.049 0.047 0.047 430,149 0.0467 0.00%
1996-08-01 0 0.335 0.335 - 0.335 0.335 50,000 16,750 0.3350 0.047 0.047 - 0.047 0.047 358,458 0.0467 1.52%
1996-07-31 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1996-07-30 0 0.330 0.330 - - - 0 0 - 0.046 0.046 - - - 0 - 0.00%
1996-07-29 0 0.330 0.330 - 0.330 0.330 62,333 20,560 0.3298 0.046 0.046 - 0.046 0.046 446,875 0.0460 -2.65%
1996-07-26 0 0.339 0.335 - - - 0 0 - 0.047 0.047 - - - 0 - 0.00%
1996-07-25 0 0.339 0.335 - - - 0 0 - 0.047 0.047 - - - 0 - 1.19%
1996-07-24 0 0.335 0.335 - 0.335 0.335 26,000 8,710 0.3350 0.047 0.047 - 0.047 0.047 186,398 0.0467 0.00%
1996-07-23 0 0.335 0.335 - - - 0 0 - 0.047 0.047 - - - 0 - 3.08%
1996-07-22 0 0.325 0.325 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1996-07-19 0 0.325 0.320 - - - 0 0 - 0.045 0.045 - - - 0 - 0.00%
1996-07-18 0 0.325 0.300 - 0.325 0.325 28,000 9,100 0.3250 0.045 0.042 - 0.045 0.045 200,736 0.0453 0.00%
1996-07-17 0 0.325 0.325 - - - 0 0 - 0.045 0.045 - - - 0 - 1.56%
1996-07-16 0 0.320 0.305 - - - 0 0 - 0.045 0.043 - - - 0 - 0.00%
1996-07-15 0 0.320 0.310 - 0.300 0.320 103,023 32,897 0.3193 0.045 0.043 - 0.042 0.045 738,588 0.0445 8.47%
1996-07-12 0 0.295 0.280 - - - 0 0 - 0.041 0.039 - - - 0 - 0.00%
1996-07-11 0 0.295 0.280 - - - 563 135 0.2398 0.041 0.039 - - - 4,036 0.0334 0.00%
1996-07-10 0 0.295 0.295 0.315 0.295 0.300 380,000 113,100 0.2976 0.041 0.041 0.044 0.041 0.042 2,724,278 0.0415 -1.67%
1996-07-09 0 0.300 0.290 0.310 0.290 0.300 300,000 89,000 0.2967 0.042 0.040 0.043 0.040 0.042 2,150,746 0.0414 7.14%
1996-07-08 0 0.280 0.270 0.290 0.280 0.280 120,000 33,600 0.2800 0.039 0.038 0.040 0.039 0.039 860,298 0.0391 -6.67%
1996-07-05 0 0.300 0.280 0.300 0.290 0.300 140,000 41,600 0.2971 0.042 0.039 0.042 0.040 0.042 1,003,682 0.0414 0.00%
1996-07-04 0 0.300 0.280 0.300 0.300 0.300 300,000 90,000 0.3000 0.042 0.039 0.042 0.042 0.042 2,150,746 0.0418 3.45%
1996-07-03 0 0.290 0.280 0.300 0.280 0.300 330,000 96,000 0.2909 0.040 0.039 0.042 0.039 0.042 2,365,821 0.0406 -9.38%
1996-07-02 0 0.320 - 0.320 - - 0 0 - 0.045 - 0.045 - - 0 - -5.88%
1996-07-01 0 0.340 - 0.340 - - 0 0 - 0.047 - 0.047 - - 0 - -5.56%
1996-06-28 0 0.360 - 0.360 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1996-06-27 0 0.360 - 0.360 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1996-06-26 0 0.360 - 0.360 - - 0 0 - 0.050 - 0.050 - - 0 - 0.00%
1996-06-25 0 0.360 - 0.360 - - 0 0 - 0.050 - 0.050 - - 0 - -2.70%
1996-06-24 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - -2.63%
1996-06-21 0 0.380 - 0.380 - - 0 0 - 0.053 - 0.053 - - 0 - -2.56%
1996-06-19 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-18 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-14 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-13 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-12 0 0.390 - 0.400 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1996-06-11 0 0.390 - 0.395 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
1996-06-10 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-07 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-06 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-05 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-04 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-06-03 0 0.390 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-05-31 0 0.390 - 0.390 0.390 0.390 10,000 3,900 0.3900 0.054 - 0.054 0.054 0.054 71,692 0.0544 6.85%
1996-05-30 0 0.365 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1996-05-29 0 0.365 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1996-05-28 0 0.365 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1996-05-27 0 0.365 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1996-05-24 0 0.365 - - - - 0 0 - 0.051 - - - - 0 - 0.00%
1996-05-23 0 0.365 - 0.370 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
1996-05-22 0 0.365 - 0.370 - - 0 0 - 0.051 - 0.052 - - 0 - 0.00%
1996-05-21 0 0.365 - 0.365 - - 0 0 - 0.051 - 0.051 - - 0 - -1.35%
1996-05-20 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - -2.63%
1996-05-17 0 0.380 - 0.380 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1996-05-16 0 0.380 - 0.390 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1996-05-15 0 0.380 - 0.390 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1996-05-14 0 0.380 - 0.390 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1996-05-13 0 0.380 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1996-05-10 0 0.380 - 0.390 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1996-05-09 0 0.380 - 0.390 - - 0 0 - 0.053 - 0.054 - - 0 - 0.00%
1996-05-08 0 0.380 - 0.380 - - 0 0 - 0.053 - 0.053 - - 0 - -1.30%
1996-05-07 0 0.385 - 0.400 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1996-05-06 0 0.385 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-05-03 0 0.385 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-05-02 0 0.385 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-05-01 0 0.385 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1996-04-30 0 0.385 - 0.400 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1996-04-29 0 0.385 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1996-04-26 0 0.385 - 0.385 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-04-25 0 0.385 - 0.385 0.385 0.385 20,000 7,700 0.3850 0.054 - 0.054 0.054 0.054 143,383 0.0537 0.00%
1996-04-24 0 0.385 - 0.400 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1996-04-23 0 0.385 - 0.385 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-04-22 0 0.385 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-04-19 0 0.385 - - - - 0 0 - 0.054 - - - - 0 - 0.00%
1996-04-18 0 0.385 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-04-17 0 0.385 - 0.390 - - 0 0 - 0.054 - 0.054 - - 0 - 0.00%
1996-04-16 0 0.385 - 0.395 - - 0 0 - 0.054 - 0.055 - - 0 - 0.00%
1996-04-15 0 0.385 - 0.400 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1996-04-12 0 0.385 - 0.400 - - 0 0 - 0.054 - 0.056 - - 0 - 0.00%
1996-04-11 0 0.385 - 0.385 0.390 0.390 50,000 19,500 0.3900 0.054 - 0.054 0.054 0.054 358,458 0.0544 -1.28%
1996-04-10 0 0.390 - - 0.390 0.390 400,000 156,000 0.3900 0.054 - - 0.054 0.054 2,867,662 0.0544 5.41%
1996-04-09 0 0.370 0.360 0.380 0.370 0.370 200,000 74,000 0.3700 0.052 0.050 0.053 0.052 0.052 1,433,831 0.0516 0.00%
1996-04-03 0 0.370 0.360 0.380 0.370 0.370 70,000 25,900 0.3700 0.052 0.050 0.053 0.052 0.052 501,841 0.0516 2.78%
1996-04-02 0 0.360 - 0.360 0.360 0.360 10,000 3,600 0.3600 0.050 - 0.050 0.050 0.050 71,692 0.0502 2.86%
1996-04-01 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-03-29 0 0.350 0.350 0.380 0.350 0.350 12,000 4,200 0.3500 0.049 0.049 0.053 0.049 0.049 86,030 0.0488 0.00%
1996-03-28 0 0.350 0.330 0.350 0.350 0.350 100,000 35,000 0.3500 0.049 0.046 0.049 0.049 0.049 716,915 0.0488 0.00%
1996-03-27 0 0.350 0.350 0.370 0.350 0.350 10,000 3,500 0.3500 0.049 0.049 0.052 0.049 0.049 71,692 0.0488 0.00%
1996-03-26 0 0.350 0.310 0.365 0.350 0.350 20,000 7,000 0.3500 0.049 0.043 0.051 0.049 0.049 143,383 0.0488 6.06%
1996-03-25 0 0.330 0.310 0.350 0.330 0.330 20,000 6,600 0.3300 0.046 0.043 0.049 0.046 0.046 143,383 0.0460 3.13%
1996-03-22 0 0.320 0.320 - - - 0 0 - 0.045 0.045 - - - 0 - 6.67%
1996-03-21 0 0.300 0.300 0.330 - - 0 0 - 0.042 0.042 0.046 - - 0 - 0.00%
1996-03-20 0 0.300 0.320 - 0.275 0.290 140,000 40,300 0.2879 0.042 0.045 - 0.038 0.040 1,003,682 0.0402 3.45%
1996-03-19 0 0.290 0.290 0.310 0.290 0.290 100,000 29,000 0.2900 0.040 0.040 0.043 0.040 0.040 716,915 0.0405 -6.45%
1996-03-18 0 0.310 - - - - 0 0 - 0.043 - - - - 0 - 0.00%
1996-03-15 0 0.310 0.310 0.330 0.310 0.310 58,000 17,980 0.3100 0.043 0.043 0.046 0.043 0.043 415,811 0.0432 -8.82%
1996-03-14 0 0.340 - 0.360 - - 0 0 - 0.047 - 0.050 - - 0 - 0.00%
1996-03-13 0 0.340 - 0.370 - - 0 0 - 0.047 - 0.052 - - 0 - 0.00%
1996-03-12 0 0.340 0.340 0.370 0.340 0.340 46,000 15,640 0.3400 0.047 0.047 0.052 0.047 0.047 329,781 0.0474 -8.11%
1996-03-11 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-03-08 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-03-07 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-03-06 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-03-05 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-03-04 0 0.370 0.365 0.380 0.370 0.375 162,000 60,250 0.3719 0.052 0.051 0.053 0.052 0.052 1,161,403 0.0519 0.00%
1996-03-01 0 0.370 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1996-02-29 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-02-28 0 0.370 - 0.380 - - 0 0 - 0.052 - 0.053 - - 0 - 0.00%
1996-02-27 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-02-26 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - -2.63%
1996-02-23 0 0.380 - 0.380 - - 0 0 - 0.053 - 0.053 - - 0 - 0.00%
1996-02-22 0 0.380 - 0.380 0.380 0.380 68,000 25,840 0.3800 0.053 - 0.053 0.053 0.053 487,502 0.0530 8.57%
1996-02-16 0 0.350 - - - - 0 0 - 0.049 - - - - 0 - 0.00%
1996-02-15 0 0.350 0.350 - - - 0 0 - 0.049 0.049 - - - 0 - 0.00%
1996-02-14 0 0.350 0.350 - 0.350 0.350 91,000 31,810 0.3496 0.049 0.049 - 0.049 0.049 652,393 0.0488 -1.41%
1996-02-13 0 0.355 - 0.370 - - 0 0 - 0.050 - 0.052 - - 0 - 0.00%
1996-02-12 0 0.355 0.340 0.370 - - 0 0 - 0.050 0.047 0.052 - - 0 - 0.00%
1996-02-09 0 0.355 0.320 0.355 0.335 0.355 40,666 14,000 0.3443 0.050 0.045 0.050 0.047 0.050 291,541 0.0480 -4.05%
1996-02-08 0 0.370 - 0.370 - - 0 0 - 0.052 - 0.052 - - 0 - 0.00%
1996-02-07 0 0.370 - - - - 0 0 - 0.052 - - - - 0 - 0.00%
1996-02-06 0 0.370 0.330 0.370 - - 0 0 - 0.052 0.046 0.052 - - 0 - 0.00%
1996-02-05 0 0.370 - 0.370 0.370 0.370 100,000 37,000 0.3700 0.052 - 0.052 0.052 0.052 716,915 0.0516 -2.63%
1996-02-02 0 0.380 0.375 0.400 0.380 0.380 100,000 38,000 0.3800 0.053 0.052 0.056 0.053 0.053 716,915 0.0530 -6.17%
1996-02-01 0 0.405 0.405 - 0.390 0.400 58,000 22,820 0.3934 0.056 0.056 - 0.054 0.056 415,811 0.0549 6.58%
1996-01-31 0 0.380 - - - - 0 0 - 0.053 - - - - 0 - 0.00%
1996-01-30 0 0.380 0.370 - - - 0 0 - 0.053 0.052 - - - 0 - 0.00%
1996-01-29 0 0.380 0.370 0.430 0.380 0.380 100,000 38,000 0.3800 0.053 0.052 0.060 0.053 0.053 716,915 0.0530 -9.52%
1996-01-26 0 0.420 - 0.420 - - 0 0 - 0.059 - 0.059 - - 0 - 0.00%
1996-01-25 0 0.420 - 0.420 - - 2,800,000 1,064,000 0.3800 0.059 - 0.059 - - 20,073,631 0.0530 -6.67%
1996-01-24 0 0.450 - 0.450 0.450 0.450 200,000 90,000 0.4500 0.063 - 0.063 0.063 0.063 1,433,831 0.0628 0.00%
1996-01-23 0 0.450 0.450 0.490 0.450 0.500 182,000 86,540 0.4755 0.063 0.063 0.068 0.063 0.070 1,304,786 0.0663 -8.16%
1996-01-22 0 0.490 - 0.490 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1996-01-19 0 0.490 - 0.490 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1996-01-18 0 0.490 - 0.490 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1996-01-17 0 0.490 - 0.490 - - 0 0 - 0.068 - 0.068 - - 0 - 0.00%
1996-01-16 0 0.490 - 0.490 - - 0 0 - 0.068 - 0.068 - - 0 - -1.01%
1996-01-15 0 0.495 - 0.495 0.495 0.500 22,000 10,990 0.4995 0.069 - 0.069 0.069 0.070 157,721 0.0697 -1.00%
1996-01-12 0 0.500 - 0.500 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1996-01-11 0 0.500 - 0.500 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1996-01-10 0 0.500 - 0.500 0.500 0.500 32,000 16,000 0.5000 0.070 - 0.070 0.070 0.070 229,413 0.0697 0.00%
1996-01-09 0 0.500 - 0.500 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1996-01-08 0 0.500 - 0.500 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1996-01-05 0 0.500 - 0.500 0.500 0.500 38,000 19,000 0.5000 0.070 - 0.070 0.070 0.070 272,428 0.0697 0.00%
1996-01-04 0 0.500 - 0.500 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1996-01-03 0 0.500 - 0.500 - - 0 0 - 0.070 - 0.070 - - 0 - 0.00%
1996-01-02 0 0.500 - 0.500 0.500 0.500 28,000 14,000 0.5000 0.070 - 0.070 0.070 0.070 200,736 0.0697 1.01%
1995-12-29 0 0.495 - 0.495 - - 0 0 - 0.069 - 0.069 - - 0 - 0.00%
1995-12-28 0 0.495 - 0.495 0.500 0.500 20,000 10,000 0.5000 0.069 - 0.069 0.070 0.070 143,383 0.0697 0.00%
1995-12-27 0 0.495 - 0.500 - - 0 0 - 0.069 - 0.070 - - 0 - 0.00%
1995-12-22 0 0.495 - 0.495 - - 0 0 - 0.069 - 0.069 - - 0 - -1.00%
1995-12-21 0 0.500 - 0.500 - - 0 0 - 0.070 - 0.070 - - 0 - -1.96%
1995-12-20 0 0.510 - 0.510 - - 0 0 - 0.071 - 0.071 - - 0 - -1.92%
1995-12-19 0 0.520 - 0.520 - - 0 0 - 0.073 - 0.073 - - 0 - -1.89%
1995-12-18 0 0.530 - 0.530 - - 0 0 - 0.074 - 0.074 - - 0 - -1.85%
1995-12-15 0 0.540 - 0.540 - - 0 0 - 0.075 - 0.075 - - 0 - -1.82%
1995-12-14 0 0.550 - 0.550 - - 0 0 - 0.077 - 0.077 - - 0 - 0.00%
1995-12-13 0 0.550 - 0.550 - - 0 0 - 0.077 - 0.077 - - 0 - -3.51%
1995-12-12 0 0.570 - 0.570 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-12-11 0 0.570 - 0.580 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
1995-12-08 0 0.570 - 0.580 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
1995-12-07 0 0.570 - 0.580 - - 0 0 - 0.080 - 0.081 - - 0 - 0.00%
1995-12-06 0 0.570 - 0.590 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-12-05 0 0.570 - - - - 0 0 - 0.080 - - - - 0 - 0.00%
1995-12-04 0 0.570 - 0.590 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-12-01 0 0.570 - 0.590 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-11-30 0 0.570 - 0.570 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-11-29 0 0.570 - 0.590 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-11-28 0 0.570 - 0.590 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-11-27 0 0.570 - 0.590 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-11-24 0 0.570 - 0.590 - - 0 0 - 0.080 - 0.082 - - 0 - 0.00%
1995-11-23 0 0.570 - 0.570 - - 0 0 - 0.080 - 0.080 - - 0 - 0.00%
1995-11-22 0 0.570 - 0.570 - - 0 0 - 0.080 - 0.080 - - 0 - -3.39%
1995-11-21 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-11-20 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-11-17 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-16 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-15 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-14 0 0.590 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-11-13 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-10 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-09 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-08 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-07 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-06 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-03 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-11-02 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-10-31 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-10-30 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - -1.67%
1995-10-27 0 0.600 - 0.610 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1995-10-26 0 0.600 - 0.600 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1995-10-25 0 0.600 - 0.600 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1995-10-24 0 0.600 - 0.600 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1995-10-23 0 0.600 - 0.600 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1995-10-20 0 0.600 - 0.600 - - 0 0 - 0.084 - 0.084 - - 0 - -1.64%
1995-10-19 0 0.610 - 0.610 - - 0 0 - 0.085 - 0.085 - - 0 - -1.61%
1995-10-18 0 0.620 - 0.620 0.620 0.620 30,000 18,600 0.6200 0.086 - 0.086 0.086 0.086 215,075 0.0865 -1.59%
1995-10-17 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-10-16 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-10-13 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-10-12 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-10-11 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-10-10 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-10-09 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-10-06 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - -1.56%
1995-10-05 0 0.640 - 0.640 0.640 0.640 30,000 19,200 0.6400 0.089 - 0.089 0.089 0.089 215,075 0.0893 0.00%
1995-10-04 0 0.640 - 0.640 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-10-03 0 0.640 - 0.640 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-10-02 0 0.640 - 0.640 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-09-29 0 0.640 - 0.640 0.640 0.640 20,000 12,800 0.6400 0.089 - 0.089 0.089 0.089 143,383 0.0893 0.00%
1995-09-28 0 0.640 - 0.640 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-09-27 0 0.640 - 0.640 - - 0 0 - 0.089 - 0.089 - - 0 - 0.00%
1995-09-26 0 0.640 - 0.650 - - 0 0 - 0.089 - 0.091 - - 0 - 0.00%
1995-09-25 0 0.640 0.640 0.650 0.640 0.640 4,000 2,560 0.6400 0.089 0.089 0.091 0.089 0.089 28,677 0.0893 -1.54%
1995-09-22 0 0.650 - - 0.650 0.650 70,000 45,500 0.6500 0.091 - - 0.091 0.091 501,841 0.0907 0.00%
1995-09-21 0 0.650 - 0.650 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1995-09-20 0 0.650 - 0.660 - - 0 0 - 0.091 - 0.092 - - 0 - 0.00%
1995-09-19 0 0.650 0.650 0.660 - - 0 0 - 0.091 0.091 0.092 - - 0 - 0.00%
1995-09-18 0 0.650 0.650 0.660 0.650 0.650 2,000 1,300 0.6500 0.091 0.091 0.092 0.091 0.091 14,338 0.0907 -1.52%
1995-09-15 0 0.660 - 0.660 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1995-09-14 0 0.660 - 0.660 - - 0 0 - 0.092 - 0.092 - - 0 - -1.49%
1995-09-13 0 0.670 - 0.670 0.670 0.670 10,000 6,700 0.6700 0.093 - 0.093 0.093 0.093 71,692 0.0935 0.00%
1995-09-12 0 0.670 - 0.670 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1995-09-11 0 0.670 - 0.670 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1995-09-08 0 0.670 - 0.670 0.670 0.670 50,000 33,500 0.6700 0.093 - 0.093 0.093 0.093 358,458 0.0935 -1.47%
1995-09-07 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-09-06 0 0.680 - 0.680 - - 985 591 0.6000 0.095 - 0.095 - - 7,062 0.0837 0.00%
1995-09-05 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-09-04 0 0.680 - 0.680 0.680 0.680 20,000 13,600 0.6800 0.095 - 0.095 0.095 0.095 143,383 0.0949 0.00%
1995-09-01 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.095 - 0.095 0.095 0.095 215,075 0.0949 0.00%
1995-08-31 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-08-30 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-08-29 0 0.680 - 0.680 0.680 0.680 20,000 13,600 0.6800 0.095 - 0.095 0.095 0.095 143,383 0.0949 0.00%
1995-08-25 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.095 - 0.095 0.095 0.095 215,075 0.0949 0.00%
1995-08-24 0 0.680 - 0.680 0.680 0.680 40,000 27,200 0.6800 0.095 - 0.095 0.095 0.095 286,766 0.0949 0.00%
1995-08-23 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-08-22 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.095 - 0.095 0.095 0.095 215,075 0.0949 0.00%
1995-08-21 0 0.680 - 0.680 0.680 0.680 40,000 27,200 0.6800 0.095 - 0.095 0.095 0.095 286,766 0.0949 1.49%
1995-08-18 0 0.670 - 0.680 0.670 0.670 60,000 40,200 0.6700 0.093 - 0.095 0.093 0.093 430,149 0.0935 0.00%
1995-08-17 0 0.670 - 0.670 - - 0 0 - 0.093 - 0.093 - - 0 - -1.47%
1995-08-16 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.095 - 0.095 0.095 0.095 215,075 0.0949 0.00%
1995-08-15 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-08-14 0 0.680 - - 0.680 0.680 10,000 6,800 0.6800 0.095 - - 0.095 0.095 71,692 0.0949 0.00%
1995-08-11 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-08-10 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-08-09 0 0.680 - 0.680 0.680 0.680 20,000 13,600 0.6800 0.095 - 0.095 0.095 0.095 143,383 0.0949 0.00%
1995-08-08 0 0.680 - 0.680 0.670 0.680 80,000 53,800 0.6725 0.095 - 0.095 0.093 0.095 573,532 0.0938 1.49%
1995-08-07 0 0.670 - 0.670 0.670 0.670 40,000 26,800 0.6700 0.093 - 0.093 0.093 0.093 286,766 0.0935 -1.47%
1995-08-04 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-08-03 0 0.680 - 0.680 0.680 0.680 30,000 20,400 0.6800 0.095 - 0.095 0.095 0.095 215,075 0.0949 0.00%
1995-08-02 0 0.680 - 0.680 0.680 0.680 50,000 34,000 0.6800 0.095 - 0.095 0.095 0.095 358,458 0.0949 0.00%
1995-08-01 0 0.680 - 0.680 - - 0 0 - 0.095 - 0.095 - - 0 - 0.00%
1995-07-31 0 0.680 - 0.680 0.680 0.680 60,000 40,800 0.6800 0.095 - 0.095 0.095 0.095 430,149 0.0949 3.03%
1995-07-28 0 0.660 - 0.660 - - 0 0 - 0.092 - 0.092 - - 0 - 0.00%
1995-07-27 0 0.660 - 0.660 0.660 0.660 20,000 13,200 0.6600 0.092 - 0.092 0.092 0.092 143,383 0.0921 0.00%
1995-07-26 0 0.660 - 0.670 - - 0 0 - 0.092 - 0.093 - - 0 - 0.00%
1995-07-25 0 0.660 0.660 0.680 0.660 0.660 20,000 13,200 0.6600 0.092 0.092 0.095 0.092 0.092 143,383 0.0921 0.00%
1995-07-24 0 0.660 - 0.660 0.660 0.660 50,000 33,000 0.6600 0.092 - 0.092 0.092 0.092 358,458 0.0921 1.54%
1995-07-21 0 0.650 - 0.650 0.650 0.650 30,000 19,500 0.6500 0.091 - 0.091 0.091 0.091 215,075 0.0907 1.56%
1995-07-20 0 0.640 - - 0.640 0.640 50,000 32,000 0.6400 0.089 - - 0.089 0.089 358,458 0.0893 1.59%
1995-07-19 0 0.630 - 0.630 0.630 0.630 30,000 18,900 0.6300 0.088 - 0.088 0.088 0.088 215,075 0.0879 1.61%
1995-07-18 0 0.620 - - 0.590 0.620 188,000 113,460 0.6035 0.086 - - 0.082 0.086 1,347,801 0.0842 1.64%
1995-07-17 0 0.610 0.600 - 0.610 0.610 50,000 30,500 0.6100 0.085 0.084 - 0.085 0.085 358,458 0.0851 1.67%
1995-07-14 0 0.600 - 0.610 - - 0 0 - 0.084 - 0.085 - - 0 - 0.00%
1995-07-13 0 0.600 0.600 0.610 0.600 0.610 72,000 43,700 0.6069 0.084 0.084 0.085 0.084 0.085 516,179 0.0847 0.00%
1995-07-12 0 0.600 - 0.600 0.590 0.600 80,000 47,700 0.5963 0.084 - 0.084 0.082 0.084 573,532 0.0832 0.00%
1995-07-11 0 0.600 - 0.600 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1995-07-10 0 0.600 - 0.600 0.600 0.600 50,000 30,000 0.6000 0.084 - 0.084 0.084 0.084 358,458 0.0837 1.69%
1995-07-07 0 0.590 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-07-06 0 0.590 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-07-05 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-07-04 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-07-03 0 0.590 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-06-30 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-06-29 0 0.590 - 0.600 - - 0 0 - 0.082 - 0.084 - - 0 - 0.00%
1995-06-28 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-06-27 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - 0.00%
1995-06-26 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - -1.67%
1995-06-23 0 0.600 - 0.600 0.600 0.600 40,000 24,000 0.6000 0.084 - 0.084 0.084 0.084 286,766 0.0837 -3.23%
1995-06-22 0 0.620 - 0.620 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-06-21 0 0.620 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1995-06-20 0 0.620 - 0.620 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-06-16 0 0.620 - - - - 0 0 - 0.086 - - - - 0 - 0.00%
1995-06-15 0 0.620 0.620 - 0.620 0.620 20,000 12,400 0.6200 0.086 0.086 - 0.086 0.086 143,383 0.0865 5.08%
1995-06-14 0 0.590 - - - - 0 0 - 0.082 - - - - 0 - 0.00%
1995-06-13 0 0.590 0.590 0.630 0.590 0.590 103,552 61,003 0.5891 0.082 0.082 0.088 0.082 0.082 742,380 0.0822 -1.67%
1995-06-12 0 0.600 0.600 - 0.600 0.600 1,470,000 882,000 0.6000 0.084 0.084 - 0.084 0.084 10,538,656 0.0837 -3.23%
1995-06-09 0 0.620 - 0.620 0.620 0.630 520,000 323,600 0.6223 0.086 - 0.086 0.086 0.088 3,727,960 0.0868 0.00%
1995-06-08 0 0.620 0.610 0.630 0.620 0.630 780,000 483,900 0.6204 0.086 0.085 0.088 0.086 0.088 5,591,940 0.0865 -1.59%
1995-06-07 0 0.630 0.630 - 0.630 0.630 50,000 31,500 0.6300 0.088 0.088 - 0.088 0.088 358,458 0.0879 0.00%
1995-06-06 0 0.630 0.620 - 0.630 0.630 50,000 31,500 0.6300 0.088 0.086 - 0.088 0.088 358,458 0.0879 1.61%
1995-06-05 0 0.620 0.620 0.640 0.620 0.620 130,000 80,600 0.6200 0.086 0.086 0.089 0.086 0.086 931,990 0.0865 0.00%
1995-06-01 0 0.620 0.620 0.640 - - 0 0 - 0.086 0.086 0.089 - - 0 - 0.00%
1995-05-31 0 0.620 - 0.620 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-05-30 0 0.620 - 0.620 - - 0 0 - 0.086 - 0.086 - - 0 - 0.00%
1995-05-29 0 0.620 - 0.620 - - 0 0 - 0.086 - 0.086 - - 0 - -1.59%
1995-05-26 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-05-25 0 0.630 - - 0.630 0.630 50,000 31,500 0.6300 0.088 - - 0.088 0.088 358,458 0.0879 3.28%
1995-05-24 0 0.610 - - 0.610 0.610 50,000 30,500 0.6100 0.085 - - 0.085 0.085 358,458 0.0851 3.39%
1995-05-23 0 0.590 - 0.590 - - 0 0 - 0.082 - 0.082 - - 0 - -3.28%
1995-05-22 0 0.610 - - - - 1,049 566 0.5396 0.085 - - - - 7,520 0.0753 0.00%
1995-05-19 0 0.610 - 0.610 0.610 0.610 50,000 30,500 0.6100 0.085 - 0.085 0.085 0.085 358,458 0.0851 1.67%
1995-05-18 0 0.600 0.580 - 0.600 0.600 50,000 30,000 0.6000 0.084 0.081 - 0.084 0.084 358,458 0.0837 3.45%
1995-05-17 0 0.580 0.550 0.580 - - 0 0 - 0.081 0.077 0.081 - - 0 - 0.00%
1995-05-16 0 0.580 - 0.580 - - 0 0 - 0.081 - 0.081 - - 0 - -4.92%
1995-05-15 0 0.610 - 0.610 - - 0 0 - 0.085 - 0.085 - - 0 - 0.00%
1995-05-12 0 0.610 - 0.630 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
1995-05-11 0 0.610 - 0.640 - - 0 0 - 0.085 - 0.089 - - 0 - 0.00%
1995-05-10 0 0.610 - - 0.610 0.610 50,000 30,500 0.6100 0.085 - - 0.085 0.085 358,458 0.0851 3.39%
1995-05-09 0 0.590 - - 0.590 0.590 50,000 29,500 0.5900 0.082 - - 0.082 0.082 358,458 0.0823 3.51%
1995-05-08 0 0.570 - - 0.570 0.570 50,000 28,500 0.5700 0.080 - - 0.080 0.080 358,458 0.0795 3.64%
1995-05-05 0 0.550 - 0.550 - - 0 0 - 0.077 - 0.077 - - 0 - -1.79%
1995-05-04 0 0.560 0.560 0.570 0.560 0.560 20,000 11,200 0.5600 0.078 0.078 0.080 0.078 0.078 143,383 0.0781 -3.45%
1995-05-03 0 0.580 - 0.580 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1995-05-02 0 0.580 - 0.580 - - 0 0 - 0.081 - 0.081 - - 0 - 0.00%
1995-05-01 0 0.580 - 0.580 - - 0 0 - 0.081 - 0.081 - - 0 - -3.33%
1995-04-28 0 0.600 0.600 - 0.600 0.600 37,782 22,562 0.5972 0.084 0.084 - 0.084 0.084 270,865 0.0833 0.00%
1995-04-27 0 0.600 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1995-04-26 0 0.600 - 0.600 - - 0 0 - 0.084 - 0.084 - - 0 - 0.00%
1995-04-25 0 0.600 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1995-04-24 0 0.600 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1995-04-21 0 0.600 - - - - 0 0 - 0.084 - - - - 0 - 0.00%
1995-04-20 0 0.600 - - 0.600 0.600 50,000 30,000 0.6000 0.084 - - 0.084 0.084 358,458 0.0837 -1.64%
1995-04-19 0 0.610 - 0.630 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
1995-04-18 0 0.610 - 0.620 - - 0 0 - 0.085 - 0.086 - - 0 - 0.00%
1995-04-13 0 0.610 - 0.620 0.610 0.610 50,000 30,500 0.6100 0.085 - 0.086 0.085 0.085 358,458 0.0851 0.00%
1995-04-12 0 0.610 - 0.620 - - 0 0 - 0.085 - 0.086 - - 0 - 0.00%
1995-04-11 0 0.610 - 0.630 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
1995-04-10 0 0.610 - 0.630 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
1995-04-07 0 0.610 - 0.630 - - 0 0 - 0.085 - 0.088 - - 0 - 0.00%
1995-04-06 0 0.610 - 0.610 0.610 0.610 50,000 30,500 0.6100 0.085 - 0.085 0.085 0.085 358,458 0.0851 -1.61%
1995-04-04 0 0.620 - 0.620 0.620 0.620 40,000 24,800 0.6200 0.086 - 0.086 0.086 0.086 286,766 0.0865 -1.59%
1995-04-03 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - 0.00%
1995-03-31 0 0.630 - 0.630 0.610 0.630 72,797 44,638 0.6132 0.088 - 0.088 0.085 0.088 521,893 0.0855 0.00%
1995-03-30 0 0.630 - 0.630 - - 0 0 - 0.088 - 0.088 - - 0 - -1.56%
1995-03-29 0 0.640 - 0.640 - - 0 0 - 0.089 - 0.089 - - 0 - -1.54%
1995-03-28 0 0.650 - 0.650 - - 0 0 - 0.091 - 0.091 - - 0 - -1.52%
1995-03-27 0 0.660 - 0.660 - - 0 0 - 0.092 - 0.092 - - 0 - -1.49%
1995-03-24 0 0.670 0.640 0.670 - - 0 0 - 0.093 0.089 0.093 - - 0 - 0.00%
1995-03-23 0 0.670 - 0.670 - - 0 0 - 0.093 - 0.093 - - 0 - 0.00%
1995-03-22 0 0.670 0.630 0.670 0.670 0.670 60,000 40,200 0.6700 0.093 0.088 0.093 0.093 0.093 430,149 0.0935 -1.47%
1995-03-21 0 0.680 0.670 0.680 0.680 0.680 140,000 95,200 0.6800 0.095 0.093 0.095 0.095 0.095 1,003,682 0.0949 3.03%
1995-03-20 0 0.660 - 0.660 0.650 0.660 120,000 78,200 0.6517 0.092 - 0.092 0.091 0.092 860,298 0.0909 -2.94%
1995-03-17 0 0.680 - 0.680 0.680 0.680 20,000 13,600 0.6800 0.095 - 0.095 0.095 0.095 143,383 0.0949 1.49%
1995-03-16 0 0.670 - 0.670 0.670 0.670 20,000 13,400 0.6700 0.093 - 0.093 0.093 0.093 143,383 0.0935 1.52%
1995-03-15 0 0.660 0.660 0.680 - - 0 0 - 0.092 0.092 0.095 - - 0 - 1.54%
1995-03-14 0 0.650 0.630 - 0.650 0.650 50,000 32,500 0.6500 0.091 0.088 - 0.091 0.091 358,458 0.0907 4.84%
1995-03-13 0 0.620 - 0.620 0.620 0.620 50,000 31,000 0.6200 0.086 - 0.086 0.086 0.086 358,458 0.0865 -4.62%
1995-03-10 0 0.650 - - - - 0 0 - 0.091 - - - - 0 - 0.00%
1995-03-09 0 0.650 - 0.650 - - 0 0 - 0.091 - 0.091 - - 0 - 0.00%
1995-03-08 0 0.650 - 0.680 0.650 0.650 50,000 32,500 0.6500 0.091 - 0.095 0.091 0.091 358,458 0.0907 -5.80%
1995-03-07 0 0.690 - 0.700 - - 0 0 - 0.096 - 0.098 - - 0 - 0.00%
1995-03-06 0 0.690 - 0.690 - - 0 0 - 0.096 - 0.096 - - 0 - -1.43%
1995-03-03 0 0.700 - 0.700 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
1995-03-02 0 0.700 - 0.700 - - 0 0 - 0.098 - 0.098 - - 0 - 0.00%
1995-03-01 0 0.700 - 0.700 0.700 0.700 50,000 35,000 0.7000 0.098 - 0.098 0.098 0.098 358,458 0.0976 -6.67%
1995-02-28 0 0.750 0.750 0.760 0.750 0.750 30,000 22,500 0.7500 0.105 0.105 0.106 0.105 0.105 215,075 0.1046 0.00%
1995-02-27 0 0.750 - - - - 0 0 - 0.105 - - - - 0 - 0.00%
1995-02-24 0 0.750 - 0.760 - - 0 0 - 0.105 - 0.106 - - 0 - 0.00%
1995-02-23 0 0.750 - 0.750 - - 0 0 - 0.105 - 0.105 - - 0 - 0.00%
1995-02-22 0 0.750 - 0.750 0.760 0.760 20,000 15,200 0.7600 0.105 - 0.105 0.106 0.106 143,383 0.1060 -1.32%
1995-02-21 0 0.760 - 0.760 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1995-02-20 0 0.760 - 0.760 - - 0 0 - 0.106 - 0.106 - - 0 - -1.30%
1995-02-17 0 0.770 - 0.770 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1995-02-16 0 0.770 - 0.770 0.770 0.780 60,000 46,400 0.7733 0.107 - 0.107 0.107 0.109 430,149 0.1079 1.32%
1995-02-15 0 0.760 - 0.760 - - 0 0 - 0.106 - 0.106 - - 0 - 0.00%
1995-02-14 0 0.760 - 0.760 - - 0 0 - 0.106 - 0.106 - - 0 - -1.30%
1995-02-13 0 0.770 - 0.770 - - 0 0 - 0.107 - 0.107 - - 0 - 0.00%
1995-02-10 0 0.770 - 0.770 - - 0 0 - 0.107 - 0.107 - - 0 - -2.53%
1995-02-09 0 0.790 - 0.790 0.780 0.790 60,000 47,000 0.7833 0.110 - 0.110 0.109 0.110 430,149 0.1093 2.60%
1995-02-08 0 0.770 - 0.770 0.770 0.790 60,000 46,400 0.7733 0.107 - 0.107 0.107 0.110 430,149 0.1079 -2.53%
1995-02-07 0 0.790 - 0.790 0.790 0.790 20,000 15,800 0.7900 0.110 - 0.110 0.110 0.110 143,383 0.1102 0.00%
1995-02-06 0 0.790 - 0.790 0.790 0.790 40,000 31,600 0.7900 0.110 - 0.110 0.110 0.110 286,766 0.1102 0.00%
1995-02-03 0 0.790 - 0.790 0.790 0.790 20,000 15,800 0.7900 0.110 - 0.110 0.110 0.110 143,383 0.1102 1.28%
1995-01-30 0 0.780 0.740 0.810 0.780 0.780 20,000 15,600 0.7800 0.109 0.103 0.113 0.109 0.109 143,383 0.1088 0.00%
1995-01-27 0 0.780 0.740 0.780 - - 0 0 - 0.109 0.103 0.109 - - 0 - -1.27%
1995-01-26 0 0.790 - 0.790 0.810 0.810 20,000 16,200 0.8100 0.110 - 0.110 0.113 0.113 143,383 0.1130 -2.47%
1995-01-25 0 0.810 - 0.810 0.810 0.810 30,000 24,300 0.8100 0.113 - 0.113 0.113 0.113 215,075 0.1130 1.25%
1995-01-24 0 0.800 - 0.800 0.800 0.800 22,000 17,600 0.8000 0.112 - 0.112 0.112 0.112 157,721 0.1116 -2.44%
1995-01-23 0 0.820 - 0.830 - - 0 0 - 0.114 - 0.116 - - 0 - 0.00%
1995-01-20 0 0.820 - 0.820 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
1995-01-19 0 0.820 - 0.820 - - 0 0 - 0.114 - 0.114 - - 0 - 0.00%
1995-01-18 0 0.820 - - 0.820 0.820 80,000 65,600 0.8200 0.114 - - 0.114 0.114 573,532 0.1144 1.23%
1995-01-17 0 0.810 - 0.810 0.810 0.810 70,000 56,700 0.8100 0.113 - 0.113 0.113 0.113 501,841 0.1130 1.25%
1995-01-16 0 0.800 0.800 - 0.800 0.800 70,000 56,000 0.8000 0.112 0.112 - 0.112 0.112 501,841 0.1116 2.56%
1995-01-13 0 0.780 0.750 0.780 0.750 0.780 54,000 40,800 0.7556 0.109 0.105 0.109 0.105 0.109 387,134 0.1054 -1.27%
1995-01-12 0 0.790 - 0.790 0.760 0.790 80,210 62,727 0.7820 0.110 - 0.110 0.106 0.110 575,038 0.1091 -2.47%
1995-01-11 0 0.810 0.770 0.820 0.770 0.820 90,000 72,300 0.8033 0.113 0.107 0.114 0.107 0.114 645,224 0.1121 -1.22%
1995-01-10 0 0.820 0.750 0.820 0.770 0.830 272,641 219,349 0.8045 0.114 0.105 0.114 0.107 0.116 1,954,605 0.1122 1.23%
1995-01-09 0 0.810 - 0.810 - - 0 0 - 0.113 - 0.113 - - 0 - -1.22%
1995-01-06 0 0.820 - 0.820 0.850 0.850 20,000 17,000 0.8500 0.114 - 0.114 0.119 0.119 143,383 0.1186 -3.53%
1995-01-05 0 0.850 - 0.850 0.850 0.850 70,000 59,500 0.8500 0.119 - 0.119 0.119 0.119 501,841 0.1186 -2.30%
1995-01-04 0 0.870 - 0.870 - - 0 0 - 0.121 - 0.121 - - 0 - 0.00%
1995-01-03 0 0.870 - 0.880 - - 0 0 - 0.121 - 0.123 - - 0 - 0.00%
1994-12-30 0 0.870 - 0.870 0.890 0.890 20,000 17,800 0.8900 0.121 - 0.121 0.124 0.124 143,383 0.1241 -2.25%
1994-12-29 0 0.890 - 0.890 0.900 0.900 50,000 45,000 0.9000 0.124 - 0.124 0.126 0.126 358,458 0.1255 -3.26%
1994-12-28 0 0.920 - 0.920 0.920 0.920 50,000 46,000 0.9200 0.128 - 0.128 0.128 0.128 358,458 0.1283 1.10%
1994-12-23 0 0.910 - 0.910 0.910 0.910 50,000 45,500 0.9100 0.127 - 0.127 0.127 0.127 358,458 0.1269 -2.15%
1994-12-22 0 0.930 - 0.950 0.960 0.960 50,000 48,000 0.9600 0.130 - 0.133 0.134 0.134 358,458 0.1339 -1.06%
1994-12-21 0 0.940 0.920 0.980 0.940 0.960 80,000 76,200 0.9525 0.131 0.128 0.137 0.131 0.134 573,532 0.1329 0.00%
1994-12-20 0 0.940 0.920 - 0.940 0.940 40,000 37,600 0.9400 0.131 0.128 - 0.131 0.131 286,766 0.1311 0.00%
1994-12-19 0 0.940 0.920 0.950 0.920 0.940 90,000 83,800 0.9311 0.131 0.128 0.133 0.128 0.131 645,224 0.1299 -1.05%
1994-12-16 0 0.950 - 0.950 - - 0 0 - 0.133 - 0.133 - - 0 - 0.00%
1994-12-15 0 0.950 0.910 - - - 0 0 - 0.133 0.127 - - - 0 - 0.00%
1994-12-14 0 0.950 0.930 0.950 0.930 0.970 120,000 113,800 0.9483 0.133 0.130 0.133 0.130 0.135 860,298 0.1323 2.15%
1994-12-13 0 0.930 - 0.930 0.920 0.930 60,000 55,300 0.9217 0.130 - 0.130 0.128 0.130 430,149 0.1286 -1.06%
1994-12-12 0 0.940 - 0.940 0.950 0.950 60,000 57,000 0.9500 0.131 - 0.131 0.133 0.133 430,149 0.1325 -2.08%
1994-12-09 0 0.960 - - - - 0 0 - 0.134 - - - - 0 - 0.00%
1994-12-08 0 0.960 - 0.960 - - 0 0 - 0.134 - 0.134 - - 0 - -2.04%
1994-12-07 0 0.980 - 0.980 1.000 1.000 50,000 50,000 1.0000 0.137 - 0.137 0.139 0.139 358,458 0.1395 -2.97%
1994-12-06 0 1.010 - 1.010 - - 0 0 - 0.141 - 0.141 - - 0 - -0.98%
1994-12-05 0 1.020 - 1.020 1.020 1.020 40,000 40,800 1.0200 0.142 - 0.142 0.142 0.142 286,766 0.1423 -0.97%
1994-12-02 0 1.030 - 1.030 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1994-12-01 0 1.030 - 1.030 - - 0 0 - 0.144 - 0.144 - - 0 - 0.00%
1994-11-30 0 1.030 - 1.030 1.030 1.030 40,000 41,200 1.0300 0.144 - 0.144 0.144 0.144 286,766 0.1437 -0.96%
1994-11-29 0 1.040 1.040 1.050 1.040 1.040 38,000 39,520 1.0400 0.145 0.145 0.146 0.145 0.145 272,428 0.1451 0.00%
1994-11-28 0 1.040 - 1.040 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1994-11-25 0 1.040 - 1.040 - - 0 0 - 0.145 - 0.145 - - 0 - 0.00%
1994-11-24 0 1.040 - 1.040 - - 0 0 - 0.145 - 0.145 - - 0 - -0.95%
1994-11-23 0 1.050 - - - - 0 0 - 0.146 - - - - 0 - 0.00%
1994-11-22 0 1.050 - 1.060 - - 0 0 - 0.146 - 0.148 - - 0 - 0.00%
1994-11-21 0 1.050 - 1.070 1.050 1.070 80,000 84,600 1.0575 0.146 - 0.149 0.146 0.149 573,532 0.1475 -0.94%
1994-11-18 0 1.060 1.050 1.060 1.060 1.070 100,000 106,500 1.0650 0.148 0.146 0.148 0.148 0.149 716,915 0.1486 -1.85%
1994-11-17 0 1.080 1.050 1.080 1.070 1.080 100,000 107,400 1.0740 0.151 0.146 0.151 0.149 0.151 716,915 0.1498 0.93%
1994-11-16 0 1.070 1.040 1.070 1.060 1.070 100,000 106,400 1.0640 0.149 0.145 0.149 0.148 0.149 716,915 0.1484 1.90%
1994-11-15 0 1.050 1.030 1.060 1.050 1.070 150,771 159,263 1.0563 0.146 0.144 0.148 0.146 0.149 1,080,900 0.1473 -1.87%
1994-11-14 0 1.070 1.040 1.080 1.050 1.070 200,000 213,000 1.0650 0.149 0.145 0.151 0.146 0.149 1,433,831 0.1486 0.00%
1994-11-11 0 1.070 1.040 1.080 1.060 1.080 120,000 128,100 1.0675 0.149 0.145 0.151 0.148 0.151 860,298 0.1489 0.00%
1994-11-10 0 1.070 1.050 1.070 1.070 1.070 80,000 85,600 1.0700 0.149 0.146 0.149 0.149 0.149 573,532 0.1493 0.94%
1994-11-09 0 1.060 1.050 1.060 1.060 1.070 130,000 138,600 1.0662 0.148 0.146 0.148 0.148 0.149 931,990 0.1487 -0.93%
1994-11-08 0 1.070 1.050 1.080 1.070 1.100 100,000 108,500 1.0850 0.149 0.146 0.151 0.149 0.153 716,915 0.1513 -0.93%
1994-11-07 0 1.080 1.060 1.090 1.080 1.080 290,884 314,084 1.0798 0.151 0.148 0.152 0.151 0.151 2,085,392 0.1506 0.93%
1994-11-04 0 1.070 1.050 1.070 1.050 1.070 240,000 254,000 1.0583 0.149 0.146 0.149 0.146 0.149 1,720,597 0.1476 1.90%
1994-11-03 0 1.050 1.030 1.050 1.050 1.050 170,000 178,500 1.0500 0.146 0.144 0.146 0.146 0.146 1,218,756 0.1465 -0.94%
1994-11-02 0 1.060 1.050 1.060 1.060 1.060 210,000 222,600 1.0600 0.148 0.146 0.148 0.148 0.148 1,505,522 0.1479 -0.93%
1994-11-01 0 1.070 1.050 1.080 1.070 1.080 120,000 128,600 1.0717 0.149 0.146 0.151 0.149 0.151 860,298 0.1495 -0.93%
1994-10-31 0 1.080 1.070 1.080 1.080 1.090 120,000 130,100 1.0842 0.151 0.149 0.151 0.151 0.152 860,298 0.1512 0.00%
1994-10-28 0 1.080 1.050 1.080 1.070 1.080 200,000 215,300 1.0765 0.151 0.146 0.151 0.149 0.151 1,433,831 0.1502 -0.92%
1994-10-27 0 1.090 1.070 1.090 1.090 1.100 240,000 262,000 1.0917 0.152 0.149 0.152 0.152 0.153 1,720,597 0.1523 0.00%
1994-10-26 0 1.090 1.070 1.100 1.080 1.100 200,000 217,700 1.0885 0.152 0.149 0.153 0.151 0.153 1,433,831 0.1518 0.00%
1994-10-25 0 1.090 1.050 1.100 1.070 1.090 240,000 259,500 1.0813 0.152 0.146 0.153 0.149 0.152 1,720,597 0.1508 0.00%
1994-10-24 0 1.090 1.070 1.090 1.080 1.100 290,000 314,700 1.0852 0.152 0.149 0.152 0.151 0.153 2,079,055 0.1514 0.93%
1994-10-21 0 1.080 1.040 1.080 1.060 1.090 250,000 267,800 1.0712 0.151 0.145 0.151 0.148 0.152 1,792,288 0.1494 0.00%
1994-10-20 0 1.080 1.070 1.080 1.080 1.110 670,000 738,100 1.1016 0.151 0.149 0.151 0.151 0.155 4,803,333 0.1537 -0.92%
1994-10-19 0 1.090 1.070 1.100 1.090 1.120 622,000 683,700 1.0992 0.152 0.149 0.153 0.152 0.156 4,459,214 0.1533 -0.91%
1994-10-18 0 1.100 1.060 1.120 1.070 1.100 660,000 713,800 1.0815 0.153 0.148 0.156 0.149 0.153 4,731,642 0.1509 1.85%
1994-10-17 0 1.080 1.060 1.080 1.060 1.090 748,615 807,255 1.0783 0.151 0.148 0.151 0.148 0.152 5,366,936 0.1504 -0.92%
1994-10-14 0 1.090 1.080 1.090 1.080 1.110 860,000 940,900 1.0941 0.152 0.151 0.152 0.151 0.155 6,165,472 0.1526 -0.91%
1994-10-12 0 1.100 1.080 1.110 1.080 1.110 1,270,768 1,384,943 1.0898 0.153 0.151 0.155 0.151 0.155 9,110,331 0.1520 2.80%
1994-10-11 0 1.070 1.050 1.070 1.070 1.080 424,000 457,220 1.0783 0.149 0.146 0.149 0.149 0.151 3,039,721 0.1504 -0.93%
1994-10-10 0 1.080 1.050 1.080 1.060 1.120 572,000 625,660 1.0938 0.151 0.146 0.151 0.148 0.156 4,100,756 0.1526 -3.57%
1994-10-07 0 1.120 1.110 1.120 1.120 1.130 500,000 564,420 1.1288 0.156 0.155 0.156 0.156 0.158 3,584,577 0.1575 -0.88%
1994-10-06 0 1.130 1.120 1.130 1.120 1.140 714,000 803,620 1.1255 0.158 0.156 0.158 0.156 0.159 5,118,776 0.1570 0.89%
1994-10-05 0 1.120 1.110 1.120 1.110 1.130 670,000 748,600 1.1173 0.156 0.155 0.156 0.155 0.158 4,803,333 0.1559 -0.88%
1994-10-04 0 1.130 1.120 1.130 1.110 1.130 1,398,000 1,564,840 1.1193 0.158 0.156 0.158 0.155 0.158 10,022,477 0.1561 1.80%
1994-10-03 0 1.110 1.090 1.110 1.020 1.110 1,580,000 1,695,300 1.0730 0.155 0.152 0.155 0.142 0.155 11,327,263 0.1497 8.82%
1994-09-30 0 1.020 1.000 1.040 1.020 1.020 67,509 68,769 1.0187 0.142 0.139 0.145 0.142 0.142 483,982 0.1421 0.00%
1994-09-29 0 1.020 1.010 1.025 1.020 1.020 80,000 81,600 1.0200 0.142 0.141 0.143 0.142 0.142 573,532 0.1423 -2.39%
1994-09-28 0 1.045 1.025 1.045 1.040 1.045 110,000 114,650 1.0423 0.146 0.143 0.146 0.145 0.146 788,607 0.1454 0.00%
1994-09-27 0 1.045 1.010 1.045 1.030 1.045 120,000 124,650 1.0388 0.146 0.141 0.146 0.144 0.146 860,298 0.1449 -0.48%
1994-09-26 0 1.050 1.030 1.050 1.045 1.050 70,000 73,250 1.0464 0.146 0.144 0.146 0.146 0.146 501,841 0.1460 0.96%
1994-09-23 0 1.040 1.030 1.050 1.040 1.060 100,000 105,000 1.0500 0.145 0.144 0.146 0.145 0.148 716,915 0.1465 -0.95%
1994-09-22 0 1.050 1.025 1.050 1.040 1.050 60,000 62,500 1.0417 0.146 0.143 0.146 0.145 0.146 430,149 0.1453 -0.94%
1994-09-20 0 1.060 1.030 1.060 1.050 1.060 130,000 137,300 1.0562 0.148 0.144 0.148 0.146 0.148 931,990 0.1473 0.47%
1994-09-19 0 1.055 1.050 1.060 1.055 1.055 50,000 52,750 1.0550 0.147 0.146 0.148 0.147 0.147 358,458 0.1472 0.00%
1994-09-16 0 1.055 1.055 1.065 1.055 1.055 40,000 42,200 1.0550 0.147 0.147 0.149 0.147 0.147 286,766 0.1472 -0.94%
1994-09-15 0 1.065 - 1.065 1.050 1.065 50,000 52,680 1.0536 0.149 - 0.149 0.146 0.149 358,458 0.1470 -0.47%
1994-09-14 0 1.070 1.050 1.070 1.070 1.070 50,000 53,500 1.0700 0.149 0.146 0.149 0.149 0.149 358,458 0.1493 0.47%
1994-09-13 0 1.065 1.050 1.070 1.065 1.065 50,000 53,250 1.0650 0.149 0.146 0.149 0.149 0.149 358,458 0.1486 -0.47%
1994-09-12 0 1.070 1.055 1.070 1.070 1.070 30,000 32,100 1.0700 0.149 0.147 0.149 0.149 0.149 215,075 0.1493 -0.47%
1994-09-09 0 1.075 1.050 1.080 1.075 1.075 50,000 53,750 1.0750 0.150 0.146 0.151 0.150 0.150 358,458 0.1499 0.47%
1994-09-08 0 1.070 1.070 1.080 1.070 1.070 56,000 59,920 1.0700 0.149 0.149 0.151 0.149 0.149 401,473 0.1493 0.00%
1994-09-07 0 1.070 1.030 1.080 1.050 1.070 100,000 106,000 1.0600 0.149 0.144 0.151 0.146 0.149 716,915 0.1479 0.94%
1994-09-06 0 1.060 - 1.080 1.060 1.060 50,000 53,000 1.0600 0.148 - 0.151 0.148 0.148 358,458 0.1479 -0.93%
1994-09-05 0 1.070 1.060 1.070 1.060 1.080 60,000 64,200 1.0700 0.149 0.148 0.149 0.148 0.151 430,149 0.1493 -0.93%
1994-09-02 0 1.080 - 1.080 1.080 1.080 50,000 54,000 1.0800 0.151 - 0.151 0.151 0.151 358,458 0.1506 1.89%
1994-09-01 0 1.060 1.060 1.070 1.060 1.070 46,000 49,060 1.0665 0.148 0.148 0.149 0.148 0.149 329,781 0.1488 -1.85%
1994-08-31 0 1.080 1.060 1.090 1.080 1.090 157,773 170,848 1.0829 0.151 0.148 0.152 0.151 0.152 1,131,099 0.1510 -0.92%
1994-08-30 0 1.090 1.080 1.100 1.070 1.090 169,509 183,284 1.0813 0.152 0.151 0.153 0.149 0.152 1,215,236 0.1508 2.83%
1994-08-26 0 1.060 1.060 1.070 1.060 1.060 40,000 42,400 1.0600 0.148 0.148 0.149 0.148 0.148 286,766 0.1479 -0.93%
1994-08-25 0 1.070 1.060 1.070 1.070 1.070 30,000 32,100 1.0700 0.149 0.148 0.149 0.149 0.149 215,075 0.1493 -0.93%
1994-08-24 0 1.080 - 1.080 1.080 1.080 30,000 32,400 1.0800 0.151 - 0.151 0.151 0.151 215,075 0.1506 0.00%
1994-08-23 0 1.080 - 1.100 1.080 1.080 50,000 54,000 1.0800 0.151 - 0.153 0.151 0.151 358,458 0.1506 -1.82%
1994-08-22 0 1.100 1.070 1.100 1.100 1.100 50,000 55,000 1.1000 0.153 0.149 0.153 0.153 0.153 358,458 0.1534 1.85%
1994-08-19 0 1.080 1.080 1.120 1.080 1.120 104,000 115,360 1.1092 0.151 0.151 0.156 0.151 0.156 745,592 0.1547 -1.82%
1994-08-18 0 1.100 1.080 1.100 1.080 1.100 60,000 65,400 1.0900 0.153 0.151 0.153 0.151 0.153 430,149 0.1520 3.09%
1994-08-17 0 1.120 1.100 1.120 1.110 1.120 100,000 111,500 1.1150 0.149 0.146 0.149 0.148 0.149 752,526 0.1482 0.90%
1994-08-16 0 1.110 1.100 1.120 1.110 1.110 50,000 55,500 1.1100 0.148 0.146 0.149 0.148 0.148 376,263 0.1475 0.91%
1994-08-15 0 1.100 1.100 1.110 1.080 1.100 210,000 228,700 1.0890 0.146 0.146 0.148 0.144 0.146 1,580,305 0.1447 0.00%
1994-08-12 0 1.100 1.080 1.100 - - 0 0 - 0.146 0.144 0.146 - - 0 - 0.00%
1994-08-11 0 1.100 1.100 1.120 1.100 1.100 50,000 55,000 1.1000 0.146 0.146 0.149 0.146 0.146 376,263 0.1462 0.00%
1994-08-10 0 1.100 1.080 1.100 1.100 1.100 100,000 110,000 1.1000 0.146 0.144 0.146 0.146 0.146 752,526 0.1462 -0.90%
1994-08-09 0 1.110 1.110 1.120 1.110 1.110 20,000 22,200 1.1100 0.148 0.148 0.149 0.148 0.148 150,505 0.1475 -0.89%
1994-08-08 0 1.120 1.110 1.120 - - 50,000 55,800 1.1160 0.149 0.148 0.149 - - 376,263 0.1483 0.00%
1994-08-05 0 1.120 1.110 1.120 1.120 1.120 20,000 22,400 1.1200 0.149 0.148 0.149 0.149 0.149 150,505 0.1488 0.90%
1994-08-04 0 1.110 1.110 1.120 1.110 1.120 56,000 62,560 1.1171 0.148 0.148 0.149 0.148 0.149 421,415 0.1485 -0.89%
1994-08-03 0 1.120 1.110 1.130 1.120 1.120 100,000 112,000 1.1200 0.149 0.148 0.150 0.149 0.149 752,526 0.1488 0.00%
1994-08-02 0 1.120 1.110 1.130 1.120 1.120 50,000 56,000 1.1200 0.149 0.148 0.150 0.149 0.149 376,263 0.1488 -0.88%
1994-08-01 0 1.130 1.110 - 1.130 1.130 40,000 45,200 1.1300 0.150 0.148 - 0.150 0.150 301,010 0.1502 0.89%
1994-07-29 0 1.120 1.110 1.130 1.120 1.120 54,000 60,480 1.1200 0.149 0.148 0.150 0.149 0.149 406,364 0.1488 0.00%
1994-07-28 0 1.120 1.120 1.130 1.120 1.145 170,000 193,650 1.1391 0.149 0.149 0.150 0.149 0.152 1,279,294 0.1514 -1.75%
1994-07-27 0 1.140 1.120 1.140 1.130 1.140 100,000 113,500 1.1350 0.151 0.149 0.151 0.150 0.151 752,526 0.1508 0.00%
1994-07-26 0 1.140 1.130 1.140 1.140 1.140 30,000 34,200 1.1400 0.151 0.150 0.151 0.151 0.151 225,758 0.1515 -0.87%
1994-07-25 0 1.150 1.130 1.160 1.150 1.150 30,000 34,500 1.1500 0.153 0.150 0.154 0.153 0.153 225,758 0.1528 0.00%
1994-07-22 0 1.150 1.140 1.150 1.140 1.150 90,000 103,100 1.1456 0.153 0.151 0.153 0.151 0.153 677,273 0.1522 1.77%
1994-07-21 0 1.130 1.110 - 1.120 1.130 90,000 101,200 1.1244 0.150 0.148 - 0.149 0.150 677,273 0.1494 0.89%
1994-07-20 0 1.120 1.110 - 1.110 1.150 280,733 318,277 1.1337 0.149 0.148 - 0.148 0.153 2,112,589 0.1507 0.00%
1994-07-19 0 1.120 1.110 1.130 1.120 1.120 50,000 56,000 1.1200 0.149 0.148 0.150 0.149 0.149 376,263 0.1488 0.00%
1994-07-18 0 1.120 1.120 1.130 1.110 1.110 20,000 22,200 1.1100 0.149 0.149 0.150 0.148 0.148 150,505 0.1475 0.90%
1994-07-15 0 1.110 - 1.120 1.110 1.120 230,000 256,400 1.1148 0.148 - 0.149 0.148 0.149 1,730,810 0.1481 0.00%
1994-07-14 0 1.110 1.110 1.140 1.110 1.120 70,000 78,200 1.1171 0.148 0.148 0.151 0.148 0.149 526,768 0.1485 -0.89%
1994-07-13 0 1.120 1.120 1.130 1.120 1.120 20,000 22,400 1.1200 0.149 0.149 0.150 0.149 0.149 150,505 0.1488 0.00%
1994-07-12 0 1.120 1.120 - 1.120 1.130 30,000 33,700 1.1233 0.149 0.149 - 0.149 0.150 225,758 0.1493 -0.88%
1994-07-11 0 1.130 1.120 1.130 1.130 1.130 50,000 56,500 1.1300 0.150 0.149 0.150 0.150 0.150 376,263 0.1502 -0.88%
1994-07-08 0 1.140 1.130 1.140 1.140 1.140 50,000 57,000 1.1400 0.151 0.150 0.151 0.151 0.151 376,263 0.1515 -0.44%
1994-07-07 0 1.145 1.145 1.150 1.140 1.140 30,000 34,200 1.1400 0.152 0.152 0.153 0.151 0.151 225,758 0.1515 0.00%
1994-07-06 0 1.145 1.140 1.145 1.145 1.145 30,000 34,350 1.1450 0.152 0.151 0.152 0.152 0.152 225,758 0.1522 -0.43%
1994-07-05 0 1.150 1.140 1.160 1.150 1.150 50,000 57,500 1.1500 0.153 0.151 0.154 0.153 0.153 376,263 0.1528 0.00%
1994-07-04 0 1.150 1.130 1.160 1.140 1.150 180,000 206,000 1.1444 0.153 0.150 0.154 0.151 0.153 1,354,547 0.1521 0.00%
1994-07-01 0 1.150 1.140 - 1.135 1.150 210,000 239,750 1.1417 0.153 0.151 - 0.151 0.153 1,580,305 0.1517 0.00%
1994-06-30 0 1.150 1.140 1.150 1.150 1.160 280,000 323,300 1.1546 0.153 0.151 0.153 0.153 0.154 2,107,073 0.1534 0.00%
1994-06-29 0 1.150 1.140 1.180 1.140 1.150 330,000 377,500 1.1439 0.153 0.151 0.157 0.151 0.153 2,483,336 0.1520 0.00%
1994-06-28 0 1.150 1.140 1.150 1.140 1.150 440,000 502,600 1.1423 0.153 0.151 0.153 0.151 0.153 3,311,114 0.1518 0.88%
1994-06-27 0 1.140 1.130 1.140 1.130 1.140 120,000 135,900 1.1325 0.151 0.150 0.151 0.150 0.151 903,031 0.1505 0.00%
1994-06-24 0 1.140 1.130 1.140 - - 0 0 - 0.151 0.150 0.151 - - 0 - -0.87%
1994-06-23 0 1.150 1.080 - 1.140 1.150 300,000 343,000 1.1433 0.153 0.144 - 0.151 0.153 2,257,578 0.1519 0.00%
1994-06-22 0 1.150 - 1.150 1.150 1.150 130,000 149,500 1.1500 0.153 - 0.153 0.153 0.153 978,284 0.1528 0.00%
1994-06-21 0 1.150 1.140 1.150 1.150 1.150 100,000 115,000 1.1500 0.153 0.151 0.153 0.153 0.153 752,526 0.1528 -0.86%
1994-06-20 0 1.160 1.150 1.160 1.150 1.160 160,333 185,863 1.1592 0.154 0.153 0.154 0.153 0.154 1,206,547 0.1540 0.00%
1994-06-17 0 1.160 1.160 1.170 1.160 1.160 100,000 116,000 1.1600 0.154 0.154 0.155 0.154 0.154 752,526 0.1541 0.00%
1994-06-16 0 1.160 1.160 1.170 1.160 1.180 930,000 1,092,500 1.1747 0.154 0.154 0.155 0.154 0.157 6,998,492 0.1561 -0.85%
1994-06-15 0 1.170 1.160 1.180 1.160 1.190 580,000 681,300 1.1747 0.155 0.154 0.157 0.154 0.158 4,364,651 0.1561 -2.50%
1994-06-10 0 1.200 1.180 1.200 1.200 1.200 150,000 180,000 1.2000 0.159 0.157 0.159 0.159 0.159 1,128,789 0.1595 -2.44%
1994-06-09 0 1.230 1.200 1.250 1.190 1.230 650,000 783,500 1.2054 0.163 0.159 0.166 0.158 0.163 4,891,419 0.1602 2.50%
1994-06-08 0 1.200 1.180 1.200 1.200 1.210 200,000 241,000 1.2050 0.159 0.157 0.159 0.159 0.161 1,505,052 0.1601 -3.23%
1994-06-07 0 1.240 1.220 1.250 1.230 1.250 1,140,000 1,411,900 1.2385 0.165 0.162 0.166 0.163 0.166 8,578,796 0.1646 0.00%
1994-06-06 0 1.240 1.240 1.250 1.220 1.240 807,666 991,169 1.2272 0.165 0.165 0.166 0.162 0.165 6,077,897 0.1631 2.48%
1994-06-03 0 1.210 - 1.220 1.200 1.230 420,000 511,000 1.2167 0.161 - 0.162 0.159 0.163 3,160,609 0.1617 -1.63%
1994-06-02 0 1.230 - 1.240 1.200 1.230 360,000 435,800 1.2106 0.163 - 0.165 0.159 0.163 2,709,094 0.1609 0.00%
1994-06-01 0 1.230 1.200 1.230 1.230 1.240 340,000 418,700 1.2315 0.163 0.159 0.163 0.163 0.165 2,558,588 0.1636 -1.60%
1994-05-31 0 1.250 1.230 1.250 1.210 1.260 948,000 1,174,480 1.2389 0.166 0.163 0.166 0.161 0.167 7,133,946 0.1646 1.63%
1994-05-30 0 1.230 1.230 - 1.190 1.230 442,000 531,920 1.2034 0.163 0.163 - 0.158 0.163 3,326,165 0.1599 1.65%
1994-05-27 0 1.210 1.210 1.220 1.190 1.220 1,448,000 1,752,580 1.2103 0.161 0.161 0.162 0.158 0.162 10,896,576 0.1608 1.68%
1994-05-26 0 1.190 1.170 1.190 1.160 1.190 1,122,000 1,319,720 1.1762 0.158 0.155 0.158 0.154 0.158 8,443,342 0.1563 0.85%
1994-05-25 0 1.180 1.170 1.180 1.130 1.180 841,351 970,066 1.1530 0.157 0.155 0.157 0.150 0.157 6,331,385 0.1532 4.42%
1994-05-24 0 1.130 1.080 - 1.100 1.130 1,350,000 1,499,500 1.1107 0.150 0.144 - 0.146 0.150 10,159,101 0.1476 2.73%
1994-05-23 0 1.100 1.080 1.100 1.100 1.110 200,000 221,000 1.1050 0.146 0.144 0.146 0.146 0.148 1,505,052 0.1468 0.00%
1994-05-20 0 1.100 1.090 1.110 1.100 1.120 350,000 387,500 1.1071 0.146 0.145 0.148 0.146 0.149 2,633,841 0.1471 0.00%
1994-05-19 0 1.100 1.100 1.120 1.060 1.100 453,226 497,883 1.0985 0.146 0.146 0.149 0.141 0.146 3,410,643 0.1460 -0.90%
1994-05-18 0 1.110 1.110 1.120 - - 0 0 - 0.148 0.148 0.149 - - 0 - 0.91%
1994-05-17 0 1.100 1.100 1.110 1.100 1.100 30,710 33,731 1.0984 0.146 0.146 0.148 0.146 0.146 231,101 0.1460 0.92%
1994-05-16 0 1.090 1.080 1.110 1.090 1.120 250,000 276,500 1.1060 0.145 0.144 0.148 0.145 0.149 1,881,315 0.1470 -3.54%
1994-05-13 0 1.130 1.130 - 1.080 1.130 172,600 192,902 1.1176 0.150 0.150 - 0.144 0.150 1,298,860 0.1485 4.63%
1994-05-12 0 1.080 1.080 1.090 1.080 1.080 50,000 54,000 1.0800 0.144 0.144 0.145 0.144 0.144 376,263 0.1435 0.00%
1994-05-11 0 1.080 1.050 1.090 1.070 1.080 200,000 215,000 1.0750 0.144 0.140 0.145 0.142 0.144 1,505,052 0.1429 1.89%
1994-05-10 0 1.060 1.060 1.080 1.060 1.080 184,609 197,529 1.0700 0.141 0.141 0.144 0.141 0.144 1,389,231 0.1422 -1.85%
1994-05-09 0 1.080 1.080 1.090 1.070 1.090 160,000 173,200 1.0825 0.144 0.144 0.145 0.142 0.145 1,204,042 0.1438 0.00%
1994-05-06 0 1.080 1.080 - 1.080 1.080 96,533 104,224 1.0797 0.144 0.144 - 0.144 0.144 726,436 0.1435 0.00%
1994-05-05 0 1.080 1.070 1.090 1.070 1.080 314,000 338,000 1.0764 0.144 0.142 0.145 0.142 0.144 2,362,932 0.1430 0.00%
1994-05-04 0 1.080 1.060 1.090 1.080 1.080 200,000 216,000 1.0800 0.144 0.141 0.145 0.144 0.144 1,505,052 0.1435 0.00%
1994-05-03 0 1.080 1.080 1.100 1.080 1.100 210,000 229,800 1.0943 0.144 0.144 0.146 0.144 0.146 1,580,305 0.1454 -2.70%
1994-05-02 0 1.110 1.080 1.110 1.100 1.110 136,000 149,760 1.1012 0.148 0.144 0.148 0.146 0.148 1,023,435 0.1463 3.74%
1994-04-29 0 1.070 1.060 1.100 1.070 1.080 1,810,000 1,873,200 1.0349 0.142 0.141 0.146 0.142 0.144 13,620,720 0.1375 2.88%
1994-04-28 0 1.040 1.020 - 1.040 1.040 1,240,000 1,241,600 1.0013 0.138 0.136 - 0.138 0.138 9,331,322 0.1331 4.00%
1994-04-27 0 1.000 0.990 - - - 44,000 44,000 1.0000 0.133 0.132 - - - 331,111 0.1329 0.00%
1994-04-26 0 1.000 1.000 1.020 1.000 1.060 556,000 574,840 1.0339 0.133 0.133 0.136 0.133 0.141 4,184,044 0.1374 -5.66%
1994-04-25 0 1.060 1.050 1.060 1.060 1.130 1,050,066 1,147,334 1.0926 0.141 0.140 0.141 0.141 0.150 7,902,020 0.1452 -5.36%
1994-04-22 0 1.120 - 1.140 1.120 1.120 100,000 112,000 1.1200 0.149 - 0.151 0.149 0.149 752,526 0.1488 0.00%
1994-04-21 0 1.120 1.100 1.150 1.120 1.120 100,000 112,000 1.1200 0.149 0.146 0.153 0.149 0.149 752,526 0.1488 -0.88%
1994-04-20 0 1.130 - 1.140 1.130 1.130 50,000 56,500 1.1300 0.150 - 0.151 0.150 0.150 376,263 0.1502 -1.74%
1994-04-19 0 1.150 1.130 1.160 1.130 1.150 348,000 396,520 1.1394 0.153 0.150 0.154 0.150 0.153 2,618,790 0.1514 0.00%
1994-04-18 0 1.150 1.140 1.160 1.150 1.150 96,000 110,400 1.1500 0.153 0.151 0.154 0.153 0.153 722,425 0.1528 0.00%
1994-04-15 0 1.150 1.150 1.170 1.150 1.170 140,000 162,300 1.1593 0.153 0.153 0.155 0.153 0.155 1,053,536 0.1541 -0.86%
1994-04-14 0 1.160 1.160 1.170 1.160 1.170 110,000 127,700 1.1609 0.154 0.154 0.155 0.154 0.155 827,779 0.1543 0.00%
1994-04-13 0 1.160 1.160 1.170 1.160 1.190 230,000 270,400 1.1757 0.154 0.154 0.155 0.154 0.158 1,730,810 0.1562 -1.69%
1994-04-12 0 1.180 1.170 1.190 1.160 1.190 404,150 474,007 1.1728 0.157 0.155 0.158 0.154 0.158 3,041,334 0.1559 0.85%
1994-04-11 0 1.170 1.170 1.180 1.170 1.190 333,999 391,599 1.1725 0.155 0.155 0.157 0.155 0.158 2,513,429 0.1558 0.86%
1994-04-08 0 1.160 1.160 1.170 1.140 1.160 730,000 839,300 1.1497 0.154 0.154 0.155 0.151 0.154 5,493,440 0.1528 1.75%
1994-04-07 0 1.140 1.140 1.150 1.140 1.150 94,000 107,600 1.1447 0.151 0.151 0.153 0.151 0.153 707,374 0.1521 -0.87%
1994-04-06 0 1.150 1.130 1.150 1.150 1.150 30,000 34,500 1.1500 0.153 0.150 0.153 0.153 0.153 225,758 0.1528 0.88%
1994-03-31 0 1.140 - 1.150 1.140 1.140 50,000 57,000 1.1400 0.151 - 0.153 0.151 0.151 376,263 0.1515 -0.87%
1994-03-30 0 1.150 1.140 1.160 1.150 1.150 106,000 121,900 1.1500 0.153 0.151 0.154 0.153 0.153 797,678 0.1528 0.88%
1994-03-29 0 1.140 1.140 1.150 1.140 1.140 43,000 48,960 1.1386 0.151 0.151 0.153 0.151 0.151 323,586 0.1513 -1.72%
1994-03-28 0 1.160 1.140 1.160 1.160 1.160 60,000 69,600 1.1600 0.154 0.151 0.154 0.154 0.154 451,516 0.1541 0.87%
1994-03-25 0 1.150 1.150 1.160 1.150 1.150 82,781 94,781 1.1450 0.153 0.153 0.154 0.153 0.153 622,949 0.1521 -0.86%
1994-03-24 0 1.160 1.130 - 1.160 1.160 80,000 92,800 1.1600 0.154 0.150 - 0.154 0.154 602,021 0.1541 0.87%
1994-03-23 0 1.150 1.120 1.190 1.150 1.220 276,000 333,200 1.2072 0.153 0.149 0.158 0.153 0.162 2,076,972 0.1604 2.68%
1994-03-22 0 1.120 - - 1.120 1.120 140,000 156,800 1.1200 0.149 - - 0.149 0.149 1,053,536 0.1488 -0.88%
1994-03-21 0 1.130 - 1.130 1.130 1.130 50,000 56,500 1.1300 0.150 - 0.150 0.150 0.150 376,263 0.1502 -0.88%
1994-03-18 0 1.140 1.140 1.150 1.140 1.160 197,924 227,237 1.1481 0.151 0.151 0.153 0.151 0.154 1,489,430 0.1526 -2.56%
1994-03-17 0 1.170 1.150 1.170 1.150 1.170 91,018 105,610 1.1603 0.155 0.153 0.155 0.153 0.155 684,934 0.1542 1.74%
1994-03-16 0 1.150 1.130 - 1.150 1.150 80,000 92,000 1.1500 0.153 0.150 - 0.153 0.153 602,021 0.1528 0.88%
1994-03-15 0 1.140 1.130 1.150 1.140 1.150 100,000 114,500 1.1450 0.151 0.150 0.153 0.151 0.153 752,526 0.1522 -0.87%
1994-03-14 0 1.150 1.140 1.150 1.140 1.150 30,000 34,300 1.1433 0.153 0.151 0.153 0.151 0.153 225,758 0.1519 0.00%
1994-03-11 0 1.150 1.140 1.150 1.140 1.150 70,000 80,300 1.1471 0.153 0.151 0.153 0.151 0.153 526,768 0.1524 -0.86%
1994-03-10 0 1.160 1.150 1.160 1.150 1.160 110,000 126,620 1.1511 0.154 0.153 0.154 0.153 0.154 827,779 0.1530 0.00%
1994-03-09 0 1.160 1.140 1.160 1.160 1.160 80,000 92,800 1.1600 0.154 0.151 0.154 0.154 0.154 602,021 0.1541 0.87%
1994-03-08 0 1.150 1.150 1.170 1.150 1.160 64,000 74,100 1.1578 0.153 0.153 0.155 0.153 0.154 481,617 0.1539 0.00%
1994-03-07 0 1.150 1.150 1.170 1.150 1.150 100,000 115,000 1.1500 0.153 0.153 0.155 0.153 0.153 752,526 0.1528 1.77%
1994-03-04 0 1.130 1.130 1.150 1.130 1.130 90,000 101,700 1.1300 0.150 0.150 0.153 0.150 0.150 677,273 0.1502 -0.88%
1994-03-03 0 1.140 - - 1.140 1.140 100,000 114,000 1.1400 0.151 - - 0.151 0.151 752,526 0.1515 0.00%
1994-03-02 0 1.140 1.130 1.140 - - 0 0 - 0.151 0.150 0.151 - - 0 - -0.87%
1994-03-01 0 1.150 1.140 1.160 1.150 1.150 100,000 115,000 1.1500 0.153 0.151 0.154 0.153 0.153 752,526 0.1528 -0.86%
1994-02-28 0 1.160 1.140 1.170 1.160 1.160 100,000 116,000 1.1600 0.154 0.151 0.155 0.154 0.154 752,526 0.1541 -0.85%
1994-02-25 0 1.170 - 1.170 - - 0 0 - 0.155 - 0.155 - - 0 - 0.00%
1994-02-24 0 1.170 1.160 1.170 1.170 1.170 88,000 102,960 1.1700 0.155 0.154 0.155 0.155 0.155 662,223 0.1555 0.86%
1994-02-23 0 1.160 1.160 1.170 1.150 1.160 171,584 198,702 1.1580 0.154 0.154 0.155 0.153 0.154 1,291,214 0.1539 0.00%
1994-02-22 0 1.160 1.150 1.160 1.160 1.160 250,000 290,000 1.1600 0.154 0.153 0.154 0.154 0.154 1,881,315 0.1541 0.00%
1994-02-21 0 1.160 1.160 1.180 1.160 1.160 50,000 58,000 1.1600 0.154 0.154 0.157 0.154 0.154 376,263 0.1541 0.87%
1994-02-18 0 1.150 1.150 1.180 1.150 1.170 162,000 188,300 1.1623 0.153 0.153 0.157 0.153 0.155 1,219,092 0.1545 -0.86%
1994-02-17 0 1.160 1.160 1.170 1.160 1.170 200,000 233,000 1.1650 0.154 0.154 0.155 0.154 0.155 1,505,052 0.1548 -0.85%
1994-02-16 0 1.170 1.170 1.180 1.170 1.180 190,000 222,640 1.1718 0.155 0.155 0.157 0.155 0.157 1,429,799 0.1557 -0.85%
1994-02-15 0 1.180 1.170 1.180 1.170 1.180 80,000 94,100 1.1763 0.157 0.155 0.157 0.155 0.157 602,021 0.1563 0.00%
1994-02-14 0 1.180 1.170 1.190 1.180 1.180 50,000 59,000 1.1800 0.157 0.155 0.158 0.157 0.157 376,263 0.1568 0.00%
1994-02-09 0 1.180 1.180 1.220 1.170 1.180 180,000 211,100 1.1728 0.157 0.157 0.162 0.155 0.157 1,354,547 0.1558 0.85%
1994-02-08 0 1.170 1.160 1.170 1.170 1.190 200,000 235,500 1.1775 0.155 0.154 0.155 0.155 0.158 1,505,052 0.1565 -2.50%
1994-02-07 0 1.200 1.170 1.200 1.180 1.200 190,800 227,496 1.1923 0.159 0.155 0.159 0.157 0.159 1,435,820 0.1584 0.00%
1994-02-04 0 1.200 1.200 1.210 1.200 1.230 225,886 271,870 1.2036 0.159 0.159 0.161 0.159 0.163 1,699,851 0.1599 -0.83%
1994-02-03 0 1.210 - 1.210 1.210 1.220 120,000 145,700 1.2142 0.161 - 0.161 0.161 0.162 903,031 0.1613 0.00%
1994-02-02 0 1.210 - 1.210 1.210 1.230 180,000 219,300 1.2183 0.161 - 0.161 0.161 0.163 1,354,547 0.1619 -1.63%
1994-02-01 0 1.230 - 1.230 1.230 1.230 50,000 61,500 1.2300 0.163 - 0.163 0.163 0.163 376,263 0.1634 0.00%
1994-01-31 0 1.230 - 1.230 1.230 1.230 100,000 123,000 1.2300 0.163 - 0.163 0.163 0.163 752,526 0.1634 0.00%
1994-01-28 0 1.230 1.220 1.240 1.230 1.230 181,666 223,333 1.2294 0.163 0.162 0.165 0.163 0.163 1,367,084 0.1634 -0.81%
1994-01-27 0 1.240 1.230 1.250 1.240 1.240 104,000 128,960 1.2400 0.165 0.163 0.166 0.165 0.165 782,627 0.1648 0.00%
1994-01-26 0 1.240 1.240 1.250 1.240 1.240 60,000 74,400 1.2400 0.165 0.165 0.166 0.165 0.165 451,516 0.1648 0.00%
1994-01-25 0 1.240 1.230 1.240 1.250 1.250 100,000 125,000 1.2500 0.165 0.163 0.165 0.166 0.166 752,526 0.1661 -1.59%
1994-01-24 0 1.260 1.260 1.270 1.250 1.270 140,000 176,400 1.2600 0.167 0.167 0.169 0.166 0.169 1,053,536 0.1674 0.80%
1994-01-21 0 1.250 1.230 1.250 1.250 1.270 409,548 512,611 1.2517 0.166 0.163 0.166 0.166 0.169 3,081,955 0.1663 -0.79%
1994-01-20 0 1.260 1.250 1.260 1.240 1.260 600,000 755,460 1.2591 0.167 0.166 0.167 0.165 0.167 4,515,156 0.1673 0.80%
1994-01-19 0 1.250 1.250 1.280 1.240 1.250 210,666 262,886 1.2479 0.166 0.166 0.170 0.165 0.166 1,585,316 0.1658 0.00%
1994-01-18 0 1.250 1.250 1.260 1.230 1.250 192,754 239,690 1.2435 0.166 0.166 0.167 0.163 0.166 1,450,524 0.1652 0.81%
1994-01-17 0 1.240 1.230 1.260 1.210 1.240 170,000 210,200 1.2365 0.165 0.163 0.167 0.161 0.165 1,279,294 0.1643 2.48%
1994-01-14 0 1.210 1.210 1.240 1.210 1.240 342,992 422,302 1.2312 0.161 0.161 0.165 0.161 0.165 2,581,104 0.1636 -2.42%
1994-01-13 0 1.240 1.240 1.270 1.240 1.300 497,772 630,386 1.2664 0.165 0.165 0.169 0.165 0.173 3,745,864 0.1683 -3.12%
1994-01-12 0 1.280 1.250 1.280 1.250 1.280 258,000 326,000 1.2636 0.170 0.166 0.170 0.166 0.170 1,941,517 0.1679 0.79%
1994-01-11 0 1.270 1.260 1.270 1.260 1.270 134,000 169,580 1.2655 0.169 0.167 0.169 0.167 0.169 1,008,385 0.1682 -0.78%
1994-01-10 0 1.280 1.260 1.280 1.260 1.280 134,000 170,840 1.2749 0.170 0.167 0.170 0.167 0.170 1,008,385 0.1694 1.59%
1994-01-07 0 1.260 1.260 1.270 1.250 1.260 260,000 326,600 1.2562 0.167 0.167 0.169 0.166 0.167 1,956,568 0.1669 -0.79%
1994-01-06 0 1.270 1.260 1.270 1.270 1.280 150,000 191,600 1.2773 0.169 0.167 0.169 0.169 0.170 1,128,789 0.1697 -0.78%
1994-01-05 0 1.280 1.270 1.280 1.270 1.280 242,000 309,440 1.2787 0.170 0.169 0.170 0.169 0.170 1,821,113 0.1699 -0.78%
1994-01-04 0 1.290 1.280 1.290 1.280 1.300 416,000 536,780 1.2903 0.171 0.170 0.171 0.170 0.173 3,130,508 0.1715 0.78%
1994-01-03 0 1.280 1.280 1.290 1.280 1.300 726,333 937,929 1.2913 0.170 0.170 0.171 0.170 0.173 5,465,845 0.1716

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