FOUR SEAS MERCANTILE HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00374  1993-08-25    
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
2026-10-16 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-10-15 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-10-14 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-10-13 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-10-12 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-10-09 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-10-08 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-10-07 0 2.550 2.550 2.600 - - 0 0 - 2.550 2.550 2.600 - - 0 - 0.00%
2026-10-06 0 2.550 2.550 2.600 - - 0 0 - 2.550 2.550 2.600 - - 0 - 0.00%
2026-10-05 0 2.550 2.550 2.600 - - 0 0 - 2.550 2.550 2.600 - - 0 - 0.00%
2026-10-02 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-09-30 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-09-29 0 2.550 2.500 2.600 - - 0 0 - 2.550 2.500 2.600 - - 0 - 0.00%
2026-09-28 0 2.550 2.500 2.600 2.550 2.550 6,000 15,300 2.5500 2.550 2.500 2.600 2.550 2.550 6,000 2.5500 0.00%
2026-09-25 0 2.550 2.550 2.600 - - 0 0 - 2.550 2.550 2.600 - - 0 - 0.00%
2026-09-24 0 2.550 2.550 2.600 - - 0 0 - 2.550 2.550 2.600 - - 0 - 0.00%
2026-09-23 0 2.550 2.550 2.600 - - 0 0 - 2.550 2.550 2.600 - - 0 - 2.00%
2026-09-22 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-21 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-18 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-17 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-16 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-15 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-14 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-11 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-10 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-09 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-08 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-07 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-04 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-03 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 0.00%
2026-09-02 0 2.500 2.500 2.600 - - 0 0 - 2.500 2.500 2.600 - - 0 - 2.67%
2026-09-01 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-31 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-28 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-27 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-26 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-25 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-24 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-21 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-20 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-19 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-18 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-17 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-14 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-13 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-12 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-11 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-10 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-07 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-06 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-05 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-04 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-08-03 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-07-31 0 2.500 2.500 2.600 2.500 2.500 16,000 40,000 2.5000 2.435 2.435 2.532 2.435 2.435 16,427 2.4350 -3.47%
2026-07-30 0 2.590 2.500 2.590 - - 0 0 - 2.523 2.435 2.523 - - 0 - 0.00%
2026-07-29 0 2.590 2.500 2.590 - - 0 0 - 2.523 2.435 2.523 - - 0 - 0.00%
2026-07-28 0 2.590 2.500 2.590 - - 0 0 - 2.523 2.435 2.523 - - 0 - 0.00%
2026-07-27 0 2.590 2.500 2.590 - - 0 0 - 2.523 2.435 2.523 - - 0 - 0.00%
2026-07-24 0 2.590 2.500 2.590 - - 0 0 - 2.523 2.435 2.523 - - 0 - -0.38%
2026-07-23 0 2.600 2.500 2.600 - - 0 0 - 2.532 2.435 2.532 - - 0 - 0.00%
2026-07-22 0 2.600 2.500 2.600 - - 0 0 - 2.532 2.435 2.532 - - 0 - 0.00%
2026-07-21 0 2.600 2.500 2.600 - - 0 0 - 2.532 2.435 2.532 - - 0 - 0.00%
2026-07-20 0 2.600 2.500 2.600 - - 0 0 - 2.532 2.435 2.532 - - 0 - 0.00%
2026-07-17 0 2.600 2.500 2.600 - - 0 0 - 2.532 2.435 2.532 - - 0 - 0.00%
2026-07-16 0 2.600 2.500 2.600 - - 0 0 - 2.532 2.435 2.532 - - 0 - 0.00%
2026-07-15 0 2.600 2.500 2.600 - - 0 0 - 2.532 2.435 2.532 - - 0 - 0.00%
2026-07-14 0 2.600 2.500 2.600 - - 0 0 - 2.532 2.435 2.532 - - 0 - 0.00%
2026-07-13 0 2.600 2.500 2.650 2.600 2.600 16,000 41,600 2.6000 2.532 2.435 2.581 2.532 2.532 16,427 2.5324 3.59%
2026-07-10 0 2.510 2.500 2.600 2.510 2.510 4,000 10,040 2.5100 2.445 2.435 2.532 2.445 2.445 4,107 2.4447 0.40%
2026-07-09 0 2.500 2.500 2.510 - - 0 0 - 2.435 2.435 2.445 - - 0 - 0.00%
2026-07-08 0 2.500 2.430 2.510 2.500 2.500 2,000 5,000 2.5000 2.435 2.367 2.445 2.435 2.435 2,053 2.4350 0.00%
2026-07-07 0 2.500 2.430 2.500 2.500 2.500 2,000 5,000 2.5000 2.435 2.367 2.435 2.435 2.435 2,053 2.4350 -0.40%
2026-07-06 0 2.510 2.500 2.510 - - 0 0 - 2.445 2.435 2.445 - - 0 - 0.00%
2026-07-03 0 2.510 2.500 2.600 - - 0 0 - 2.445 2.435 2.532 - - 0 - 0.00%
2026-07-02 0 2.510 2.510 2.600 - - 0 0 - 2.445 2.445 2.532 - - 0 - 0.00%
2026-06-30 0 2.510 2.500 2.600 - - 0 0 - 2.445 2.435 2.532 - - 0 - 0.00%
2026-06-29 0 2.510 2.500 2.600 - - 0 0 - 2.445 2.435 2.532 - - 0 - 0.00%
2026-06-26 0 2.510 2.510 2.600 - - 0 0 - 2.445 2.445 2.532 - - 0 - 0.00%
2026-06-25 0 2.510 2.510 2.600 - - 0 0 - 2.445 2.445 2.532 - - 0 - 0.00%
2026-06-24 0 2.510 2.500 2.600 - - 0 0 - 2.445 2.435 2.532 - - 0 - 0.00%
2026-06-23 0 2.510 2.510 2.600 - - 0 0 - 2.445 2.445 2.532 - - 0 - 0.00%
2026-06-22 0 2.510 2.510 2.600 - - 0 0 - 2.445 2.445 2.532 - - 0 - 0.00%
2026-06-18 0 2.510 2.510 2.600 - - 0 0 - 2.445 2.445 2.532 - - 0 - 0.00%
2026-06-17 0 2.510 2.510 2.600 - - 0 0 - 2.445 2.445 2.532 - - 0 - 0.40%
2026-06-16 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-15 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-12 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-11 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-10 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-09 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-08 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-05 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-04 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-03 0 2.500 2.500 2.600 - - 0 0 - 2.435 2.435 2.532 - - 0 - 0.00%
2026-06-02 0 2.500 2.500 2.600 2.430 2.500 6,000 14,860 2.4767 2.435 2.435 2.532 2.367 2.435 6,160 2.4123 0.00%
2026-06-01 0 2.500 2.500 2.590 - - 0 0 - 2.435 2.435 2.523 - - 0 - 0.00%
2026-05-29 0 2.500 2.500 2.590 - - 0 0 - 2.435 2.435 2.523 - - 0 - 0.00%
2026-05-28 0 2.500 2.500 2.590 - - 0 0 - 2.435 2.435 2.523 - - 0 - 0.00%
2026-05-27 0 2.500 2.500 2.590 - - 0 0 - 2.435 2.435 2.523 - - 0 - 0.00%
2026-05-26 0 2.500 2.500 2.590 2.500 2.500 26,000 65,000 2.5000 2.435 2.435 2.523 2.435 2.435 26,694 2.4350 0.00%
2026-05-22 0 2.500 2.500 2.590 - - 0 0 - 2.435 2.435 2.523 - - 0 - 0.00%
2026-05-21 0 2.500 2.500 2.590 - - 0 0 - 2.435 2.435 2.523 - - 0 - 0.00%
2026-05-20 0 2.500 2.500 2.590 - - 0 0 - 2.435 2.435 2.523 - - 0 - 0.00%
2026-05-19 0 2.500 2.500 2.590 - - 0 0 - 2.435 2.435 2.523 - - 0 - 0.00%
2026-05-18 0 2.500 2.500 2.590 2.500 2.500 2,000 5,000 2.5000 2.435 2.435 2.523 2.435 2.435 2,053 2.4350 -0.79%
2026-05-15 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-14 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-13 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-12 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-11 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-08 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-07 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-06 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-05 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-05-04 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-04-30 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-04-29 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-04-28 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-04-27 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-04-24 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.00%
2026-04-23 0 2.520 2.520 2.590 - - 0 0 - 2.454 2.454 2.523 - - 0 - 0.40%
2026-04-22 0 2.510 2.460 2.600 2.510 2.510 2,000 5,020 2.5100 2.445 2.396 2.532 2.445 2.445 2,053 2.4447 -0.40%
2026-04-21 0 2.520 2.510 2.600 - - 0 0 - 2.454 2.445 2.532 - - 0 - 0.00%
2026-04-20 0 2.520 2.520 2.650 - - 0 0 - 2.454 2.454 2.581 - - 0 - 0.00%
2026-04-17 0 2.520 2.510 2.650 - - 0 0 - 2.454 2.445 2.581 - - 0 - 0.00%
2026-04-16 0 2.520 2.510 2.650 - - 0 0 - 2.454 2.445 2.581 - - 0 - 0.00%
2026-04-15 0 2.520 2.510 2.650 - - 0 0 - 2.454 2.445 2.581 - - 0 - 0.00%
2026-04-14 0 2.520 2.510 2.650 - - 0 0 - 2.454 2.445 2.581 - - 0 - 0.00%
2026-04-13 0 2.520 2.510 2.650 - - 0 0 - 2.454 2.445 2.581 - - 0 - 0.00%
2026-04-10 0 2.520 2.510 2.640 - - 0 0 - 2.454 2.445 2.571 - - 0 - 0.00%
2026-04-09 0 2.520 2.520 2.650 2.500 2.520 36,000 90,320 2.5089 2.454 2.454 2.581 2.435 2.454 36,961 2.4437 -7.35%
2026-04-08 0 2.720 2.500 2.850 - - 0 0 - 2.649 2.435 2.776 - - 0 - 0.00%
2026-04-02 0 2.720 2.500 2.850 - - 0 0 - 2.649 2.435 2.776 - - 0 - 0.00%
2026-04-01 0 2.720 2.500 2.850 - - 0 0 - 2.649 2.435 2.776 - - 0 - 0.00%
2026-03-31 0 2.720 2.500 2.850 - - 0 0 - 2.649 2.435 2.776 - - 0 - 0.00%
2026-03-30 0 2.720 2.550 2.850 - - 0 0 - 2.649 2.484 2.776 - - 0 - 0.00%
2026-03-27 0 2.720 2.500 2.850 - - 0 0 - 2.649 2.435 2.776 - - 0 - 0.00%
2026-03-26 0 2.720 2.500 2.850 - - 0 0 - 2.649 2.435 2.776 - - 0 - 0.00%
2026-03-25 0 2.720 2.500 2.850 - - 0 0 - 2.649 2.435 2.776 - - 0 - 0.00%
2026-03-24 0 2.720 2.500 2.850 - - 0 0 - 2.649 2.435 2.776 - - 0 - 0.00%
2026-03-23 0 2.720 2.500 2.850 - - 2,000 5,400 2.7000 2.649 2.435 2.776 - - 2,053 2.6298 0.00%
2026-03-20 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-19 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-18 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-17 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-16 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-13 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-12 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-11 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-10 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-09 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-06 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-05 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-04 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-03 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-03-02 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-02-27 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-02-26 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-02-25 0 2.720 2.710 2.850 - - 0 0 - 2.649 2.640 2.776 - - 0 - 0.00%
2026-02-24 0 2.720 2.700 2.850 - - 0 0 - 2.649 2.630 2.776 - - 0 - 0.00%
2026-02-23 0 2.720 2.700 2.840 - - 0 0 - 2.649 2.630 2.766 - - 0 - 0.00%
2026-02-20 0 2.720 2.700 2.830 2.720 2.800 4,000 11,040 2.7600 2.649 2.630 2.756 2.649 2.727 4,107 2.6882 0.00%
2026-02-16 0 2.720 2.720 2.800 - - 0 0 - 2.649 2.649 2.727 - - 0 - 0.00%
2026-02-13 0 2.720 2.700 2.800 - - 0 0 - 2.649 2.630 2.727 - - 0 - 0.00%
2026-02-12 0 2.720 2.700 2.800 - - 0 0 - 2.649 2.630 2.727 - - 0 - 0.00%
2026-02-11 0 2.720 2.710 2.800 - - 0 0 - 2.649 2.640 2.727 - - 0 - 0.00%
2026-02-10 0 2.720 2.720 2.800 - - 0 0 - 2.649 2.649 2.727 - - 0 - 0.37%
2026-02-09 0 2.710 2.710 2.800 - - 0 0 - 2.640 2.640 2.727 - - 0 - 0.00%
2026-02-06 0 2.710 2.710 2.800 - - 0 0 - 2.640 2.640 2.727 - - 0 - 0.00%
2026-02-05 0 2.710 2.710 2.800 - - 0 0 - 2.640 2.640 2.727 - - 0 - 0.00%
2026-02-04 0 2.710 2.710 2.800 2.710 2.710 2,000 5,420 2.7100 2.640 2.640 2.727 2.640 2.640 2,053 2.6395 0.00%
2026-02-03 0 2.710 2.710 2.800 - - 0 0 - 2.640 2.640 2.727 - - 0 - 0.00%
2026-02-02 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-30 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-29 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-28 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-27 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-26 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-23 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-22 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-21 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-20 0 2.710 2.700 2.790 - - 0 0 - 2.640 2.630 2.717 - - 0 - 0.00%
2026-01-19 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-16 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-15 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-14 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-13 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2026-01-12 0 2.710 2.710 2.800 - - 0 0 - 2.640 2.640 2.727 - - 0 - 0.00%
2026-01-09 0 2.710 2.600 2.800 - - 0 0 - 2.640 2.532 2.727 - - 0 - 0.00%
2026-01-08 0 2.710 2.600 2.800 - - 0 0 - 2.640 2.532 2.727 - - 0 - 0.00%
2026-01-07 0 2.710 2.600 2.800 - - 0 0 - 2.640 2.532 2.727 - - 0 - 0.00%
2026-01-06 0 2.710 2.640 2.800 - - 0 0 - 2.640 2.571 2.727 - - 0 - 0.00%
2026-01-05 0 2.710 2.700 2.790 2.650 2.710 20,000 53,600 2.6800 2.640 2.630 2.717 2.581 2.640 20,534 2.6103 0.00%
2026-01-02 0 2.710 2.710 2.800 - - 0 0 - 2.640 2.640 2.727 - - 0 - 0.00%
2025-12-31 0 2.710 2.650 2.800 - - 0 0 - 2.640 2.581 2.727 - - 0 - 0.00%
2025-12-30 0 2.710 2.650 2.800 - - 50 130 2.6000 2.640 2.581 2.727 - - 51 2.5324 0.00%
2025-12-29 0 2.710 2.650 2.800 2.710 2.710 10,000 27,100 2.7100 2.640 2.581 2.727 2.640 2.640 10,267 2.6395 0.00%
2025-12-24 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2025-12-23 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2025-12-22 0 2.710 2.700 2.710 - - 0 0 - 2.640 2.630 2.640 - - 0 - 0.00%
2025-12-19 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2025-12-18 0 2.710 2.700 2.800 - - 0 0 - 2.640 2.630 2.727 - - 0 - 0.00%
2025-12-17 0 2.710 2.650 2.800 2.700 2.710 4,000 10,820 2.7050 2.640 2.581 2.727 2.630 2.640 4,107 2.6347 0.37%
2025-12-16 0 2.700 2.700 2.800 - - 0 0 - 2.630 2.630 2.727 - - 0 - 0.00%
2025-12-15 0 2.700 2.700 2.800 - - 0 0 - 2.630 2.630 2.727 - - 0 - 0.00%
2025-12-12 0 2.730 2.700 2.800 - - 0 0 - 2.630 2.601 2.697 - - 0 - 0.00%
2025-12-11 0 2.730 2.700 2.800 - - 0 0 - 2.630 2.601 2.697 - - 0 - 0.00%
2025-12-10 0 2.730 2.600 2.790 - - 0 0 - 2.630 2.505 2.688 - - 0 - 0.00%
2025-12-09 0 2.730 2.650 2.790 2.730 2.730 4,000 10,920 2.7300 2.630 2.553 2.688 2.630 2.630 4,152 2.6298 1.87%
2025-12-08 0 2.680 2.600 2.730 - - 0 0 - 2.582 2.505 2.630 - - 0 - 0.00%
2025-12-05 0 2.680 2.500 2.730 - - 0 0 - 2.582 2.408 2.630 - - 0 - 0.00%
2025-12-04 0 2.680 2.500 2.730 - - 0 0 - 2.582 2.408 2.630 - - 0 - 0.00%
2025-12-03 0 2.680 2.500 2.700 - - 0 0 - 2.582 2.408 2.601 - - 0 - 0.00%
2025-12-02 0 2.680 2.500 2.700 - - 0 0 - 2.582 2.408 2.601 - - 0 - 0.00%
2025-12-01 0 2.680 2.500 2.700 - - 0 0 - 2.582 2.408 2.601 - - 0 - 0.00%
2025-11-28 0 2.680 2.500 2.700 - - 0 0 - 2.582 2.408 2.601 - - 0 - 0.00%
2025-11-27 0 2.680 2.500 2.700 - - 0 0 - 2.582 2.408 2.601 - - 0 - 0.00%
2025-11-26 0 2.680 2.500 2.700 - - 0 0 - 2.582 2.408 2.601 - - 0 - 0.00%
2025-11-25 0 2.680 2.500 2.800 2.670 2.680 6,000 16,060 2.6767 2.582 2.408 2.697 2.572 2.582 6,229 2.5784 0.00%
2025-11-24 0 2.680 2.500 2.800 - - 0 0 - 2.582 2.408 2.697 - - 0 - 0.00%
2025-11-21 0 2.680 2.500 2.800 - - 0 0 - 2.582 2.408 2.697 - - 0 - 0.00%
2025-11-20 0 2.680 2.500 2.800 - - 0 0 - 2.582 2.408 2.697 - - 0 - 0.00%
2025-11-19 0 2.680 2.510 2.750 2.460 2.680 8,000 20,280 2.5350 2.582 2.418 2.649 2.370 2.582 8,305 2.4420 -1.11%
2025-11-18 0 2.710 2.500 2.800 - - 0 0 - 2.611 2.408 2.697 - - 0 - 0.00%
2025-11-17 0 2.710 2.500 2.800 - - 0 0 - 2.611 2.408 2.697 - - 0 - 0.00%
2025-11-14 0 2.710 2.500 2.720 - - 0 0 - 2.611 2.408 2.620 - - 0 - 0.00%
2025-11-13 0 2.710 2.500 2.720 - - 0 0 - 2.611 2.408 2.620 - - 0 - 0.00%
2025-11-12 0 2.710 2.500 2.800 - - 0 0 - 2.611 2.408 2.697 - - 0 - 0.00%
2025-11-11 0 2.710 2.500 2.710 2.710 2.710 2,000 5,420 2.7100 2.611 2.408 2.611 2.611 2.611 2,076 2.6105 0.37%
2025-11-10 0 2.700 2.500 2.800 - - 0 0 - 2.601 2.408 2.697 - - 0 - 0.00%
2025-11-07 0 2.700 2.500 2.800 - - 0 0 - 2.601 2.408 2.697 - - 0 - 0.00%
2025-11-06 0 2.700 2.500 2.800 - - 90 248 2.7556 2.601 2.408 2.697 - - 93 2.6544 0.00%
2025-11-05 0 2.700 2.500 2.800 - - 0 0 - 2.601 2.408 2.697 - - 0 - 0.00%
2025-11-04 0 2.700 2.500 2.800 - - 0 0 - 2.601 2.408 2.697 - - 0 - 0.00%
2025-11-03 0 2.700 2.550 2.700 2.700 2.700 4,000 10,800 2.7000 2.601 2.456 2.601 2.601 2.601 4,152 2.6009 5.88%
2025-10-31 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-30 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-28 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-27 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-24 0 2.550 2.550 2.700 2.500 2.500 2,000 5,000 2.5000 2.456 2.456 2.601 2.408 2.408 2,076 2.4082 0.00%
2025-10-23 0 2.550 2.500 2.700 - - 1,688,000 4,270,640 2.5300 2.456 2.408 2.601 - - 1,752,316 2.4371 0.00%
2025-10-22 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-21 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-20 0 2.550 2.500 2.700 2.550 2.550 4,000 10,200 2.5500 2.456 2.408 2.601 2.456 2.456 4,152 2.4564 0.00%
2025-10-17 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-16 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-15 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-14 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-13 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-10 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-09 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-08 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-10-06 0 2.550 2.550 2.700 - - 0 0 - 2.456 2.456 2.601 - - 0 - 2.00%
2025-10-03 0 2.500 2.500 2.700 2.500 2.500 10,000 25,000 2.5000 2.408 2.408 2.601 2.408 2.408 10,381 2.4082 -1.96%
2025-10-02 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-30 0 2.550 2.500 2.700 2.550 2.550 10,000 25,500 2.5500 2.456 2.408 2.601 2.456 2.456 10,381 2.4564 0.00%
2025-09-29 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-26 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-25 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-24 0 2.550 2.460 2.700 - - 0 0 - 2.456 2.370 2.601 - - 0 - 0.00%
2025-09-23 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-22 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-19 0 2.550 2.500 2.600 - - 0 0 - 2.456 2.408 2.505 - - 0 - 0.00%
2025-09-18 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-17 0 2.550 2.500 2.650 - - 0 0 - 2.456 2.408 2.553 - - 0 - 0.00%
2025-09-16 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-15 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-12 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-11 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-10 0 2.550 2.500 2.700 - - 0 0 - 2.456 2.408 2.601 - - 0 - 0.00%
2025-09-09 0 2.550 2.500 2.700 - - 100 255 2.5500 2.456 2.408 2.601 - - 104 2.4564 0.00%
2025-09-08 0 2.550 2.550 2.700 2.500 2.550 40,000 101,000 2.5250 2.456 2.456 2.601 2.408 2.456 41,524 2.4323 0.00%
2025-09-05 0 2.550 2.500 2.550 - - 0 0 - 2.456 2.408 2.456 - - 0 - 0.00%
2025-09-04 0 2.550 2.550 2.700 2.500 2.500 10,000 25,000 2.5000 2.456 2.456 2.601 2.408 2.408 10,381 2.4082 2.00%
2025-09-03 0 2.500 2.500 2.700 - - 22,000 55,000 2.5000 2.408 2.408 2.601 - - 22,838 2.4082 0.00%
2025-09-02 0 2.500 2.500 2.700 - - 0 0 - 2.408 2.408 2.601 - - 0 - 2.25%
2025-09-01 0 2.510 2.500 2.700 - - 0 0 - 2.355 2.346 2.534 - - 0 - 0.00%
2025-08-29 0 2.510 2.510 2.700 - - 0 0 - 2.355 2.355 2.534 - - 0 - 0.00%
2025-08-28 0 2.510 2.510 2.600 - - 0 0 - 2.355 2.355 2.440 - - 0 - 0.00%
2025-08-27 0 2.510 2.510 2.600 2.510 2.510 2,000 5,020 2.5100 2.355 2.355 2.440 2.355 2.355 2,131 2.3553 0.40%
2025-08-26 0 2.500 2.500 2.600 2.500 2.500 4,000 10,000 2.5000 2.346 2.346 2.440 2.346 2.346 4,263 2.3459 -3.85%
2025-08-25 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-08-22 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-08-21 0 2.600 2.500 2.700 - - 0 0 - 2.440 2.346 2.534 - - 0 - 0.00%
2025-08-20 0 2.600 2.500 2.700 - - 0 0 - 2.440 2.346 2.534 - - 0 - 0.00%
2025-08-19 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-08-18 0 2.600 2.500 2.700 - - 0 0 - 2.440 2.346 2.534 - - 0 - 0.00%
2025-08-15 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-08-14 0 2.600 2.550 2.700 - - 0 0 - 2.440 2.393 2.534 - - 0 - 0.00%
2025-08-13 0 2.600 2.510 2.700 - - 0 0 - 2.440 2.355 2.534 - - 0 - 0.00%
2025-08-12 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-08-11 0 2.600 2.550 2.600 2.410 2.600 32,000 80,900 2.5281 2.440 2.393 2.440 2.261 2.440 34,102 2.3723 0.00%
2025-08-08 0 2.600 2.500 2.750 - - 0 0 - 2.440 2.346 2.580 - - 0 - 0.00%
2025-08-07 0 2.600 2.500 2.750 - - 0 0 - 2.440 2.346 2.580 - - 0 - 0.00%
2025-08-06 0 2.600 2.500 2.750 - - 0 0 - 2.440 2.346 2.580 - - 0 - 0.00%
2025-08-05 0 2.600 2.400 2.750 - - 0 0 - 2.440 2.252 2.580 - - 0 - 0.00%
2025-08-04 0 2.600 2.500 2.750 - - 0 0 - 2.440 2.346 2.580 - - 0 - 0.00%
2025-08-01 0 2.600 2.500 2.750 - - 0 0 - 2.440 2.346 2.580 - - 0 - 0.00%
2025-07-31 0 2.600 2.500 2.750 - - 0 0 - 2.440 2.346 2.580 - - 0 - 0.00%
2025-07-30 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-07-29 0 2.600 2.400 2.750 - - 0 0 - 2.440 2.252 2.580 - - 0 - 0.00%
2025-07-28 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-07-25 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-07-24 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-07-23 0 2.600 2.500 2.750 - - 0 0 - 2.440 2.346 2.580 - - 0 - 0.00%
2025-07-22 0 2.600 2.500 2.750 - - 0 0 - 2.440 2.346 2.580 - - 0 - 0.00%
2025-07-21 0 2.600 2.500 2.700 - - 0 0 - 2.440 2.346 2.534 - - 0 - 0.00%
2025-07-18 0 2.600 2.500 2.700 - - 0 0 - 2.440 2.346 2.534 - - 0 - 0.00%
2025-07-17 0 2.600 2.500 2.700 - - 0 0 - 2.440 2.346 2.534 - - 0 - 0.00%
2025-07-16 0 2.600 2.500 2.700 - - 0 0 - 2.440 2.346 2.534 - - 0 - 0.00%
2025-07-15 0 2.600 2.500 2.700 - - 0 0 - 2.440 2.346 2.534 - - 0 - 0.00%
2025-07-14 0 2.600 2.500 2.650 - - 0 0 - 2.440 2.346 2.487 - - 0 - 0.00%
2025-07-11 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-07-10 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-07-09 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-07-08 0 2.600 2.500 2.650 - - 0 0 - 2.440 2.346 2.487 - - 0 - 0.00%
2025-07-07 0 2.600 2.500 2.650 - - 0 0 - 2.440 2.346 2.487 - - 0 - 0.00%
2025-07-04 0 2.600 2.500 2.650 - - 0 0 - 2.440 2.346 2.487 - - 0 - 0.00%
2025-07-03 0 2.600 2.500 2.650 - - 0 0 - 2.440 2.346 2.487 - - 0 - 0.00%
2025-07-02 0 2.600 2.500 2.650 - - 0 0 - 2.440 2.346 2.487 - - 0 - 0.00%
2025-06-30 0 2.600 2.500 2.630 - - 0 0 - 2.440 2.346 2.468 - - 0 - 0.00%
2025-06-27 0 2.600 2.500 2.630 - - 0 0 - 2.440 2.346 2.468 - - 0 - 0.00%
2025-06-26 0 2.600 2.500 2.630 - - 0 0 - 2.440 2.346 2.468 - - 0 - 0.00%
2025-06-25 0 2.600 2.500 2.630 - - 0 0 - 2.440 2.346 2.468 - - 0 - 0.00%
2025-06-24 0 2.600 2.500 2.630 - - 0 0 - 2.440 2.346 2.468 - - 0 - 0.00%
2025-06-23 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-20 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-19 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-18 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-17 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-16 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-13 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-12 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-11 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-10 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-09 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-06 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-05 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-04 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-03 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-06-02 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-30 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-29 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-28 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-27 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-26 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-23 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-22 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-21 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-05-20 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-19 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-16 0 2.600 2.450 2.800 - - 0 0 - 2.440 2.299 2.627 - - 0 - 0.00%
2025-05-15 0 2.600 2.370 2.800 - - 0 0 - 2.440 2.224 2.627 - - 0 - 0.00%
2025-05-14 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-13 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-05-12 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-09 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-08 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-07 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-06 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-05-02 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-30 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-29 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-28 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-25 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-04-24 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-04-23 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-04-22 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-17 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-16 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-15 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-14 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-11 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-10 0 2.600 2.500 2.620 - - 0 0 - 2.440 2.346 2.458 - - 0 - 0.00%
2025-04-09 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-08 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-07 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-03 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-02 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-04-01 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-03-31 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-03-28 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-03-27 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-03-26 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-03-25 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-03-24 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-03-21 0 2.600 2.500 2.800 - - 0 0 - 2.440 2.346 2.627 - - 0 - 0.00%
2025-03-20 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2025-03-19 0 2.600 2.550 2.800 2.450 2.600 44,000 109,300 2.4841 2.440 2.393 2.627 2.299 2.440 46,891 2.3309 4.00%
2025-03-18 0 2.500 2.400 2.500 - - 0 0 - 2.346 2.252 2.346 - - 0 - 0.00%
2025-03-17 0 2.500 2.500 2.550 - - 0 0 - 2.346 2.346 2.393 - - 0 - 0.00%
2025-03-14 0 2.500 2.500 2.550 - - 0 0 - 2.346 2.346 2.393 - - 0 - 0.00%
2025-03-13 0 2.500 2.500 2.550 - - 0 0 - 2.346 2.346 2.393 - - 0 - 0.00%
2025-03-12 0 2.500 2.500 2.550 2.500 2.500 2,000 5,000 2.5000 2.346 2.346 2.393 2.346 2.346 2,131 2.3459 -1.96%
2025-03-11 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-03-10 0 2.550 2.510 2.550 - - 0 0 - 2.393 2.355 2.393 - - 0 - 0.00%
2025-03-07 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-03-06 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-03-05 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-03-04 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-03-03 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-28 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-27 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-26 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-25 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-24 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-21 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-20 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-19 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-18 0 2.550 2.500 2.550 - - 0 0 - 2.393 2.346 2.393 - - 0 - 0.00%
2025-02-17 0 2.550 2.500 2.600 - - 0 0 - 2.393 2.346 2.440 - - 0 - 0.00%
2025-02-14 0 2.550 2.500 2.600 - - 0 0 - 2.393 2.346 2.440 - - 0 - 0.00%
2025-02-13 0 2.550 2.500 2.600 - - 0 0 - 2.393 2.346 2.440 - - 0 - 0.00%
2025-02-12 0 2.550 2.500 2.600 - - 0 0 - 2.393 2.346 2.440 - - 0 - 0.00%
2025-02-11 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-02-10 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-02-07 0 2.550 2.500 2.650 - - 0 0 - 2.393 2.346 2.487 - - 0 - 0.00%
2025-02-06 0 2.550 2.500 2.780 - - 0 0 - 2.393 2.346 2.609 - - 0 - 0.00%
2025-02-05 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-02-04 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-02-03 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-28 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-27 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-24 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-23 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-22 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-21 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-20 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-17 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-16 0 2.550 2.500 2.800 - - 0 0 - 2.393 2.346 2.627 - - 0 - 0.00%
2025-01-15 0 2.550 2.500 2.900 - - 0 0 - 2.393 2.346 2.721 - - 0 - 0.00%
2025-01-14 0 2.550 2.500 2.900 - - 0 0 - 2.393 2.346 2.721 - - 0 - 0.00%
2025-01-13 0 2.550 2.500 2.900 - - 0 0 - 2.393 2.346 2.721 - - 0 - 0.00%
2025-01-10 0 2.550 2.500 2.900 - - 0 0 - 2.393 2.346 2.721 - - 0 - 0.00%
2025-01-09 0 2.550 2.500 2.560 - - 0 0 - 2.393 2.346 2.402 - - 0 - 0.00%
2025-01-08 0 2.550 2.550 2.580 2.550 2.580 402,000 1,037,100 2.5799 2.393 2.393 2.421 2.393 2.421 428,411 2.4208 -1.16%
2025-01-07 0 2.580 2.550 2.600 2.580 2.580 354,000 913,320 2.5800 2.421 2.393 2.440 2.421 2.421 377,258 2.4209 0.00%
2025-01-06 0 2.580 2.550 2.600 2.550 2.580 362,000 933,600 2.5790 2.421 2.393 2.440 2.393 2.421 385,783 2.4200 0.00%
2025-01-03 0 2.580 2.510 2.580 2.500 2.580 218,000 561,660 2.5764 2.421 2.355 2.421 2.346 2.421 232,323 2.4176 0.00%
2025-01-02 0 2.580 2.550 2.580 2.580 2.580 210,000 541,800 2.5800 2.421 2.393 2.421 2.421 2.421 223,797 2.4209 0.00%
2024-12-31 0 2.580 2.500 2.580 - - 0 0 - 2.421 2.346 2.421 - - 0 - -0.77%
2024-12-30 0 2.600 2.500 2.900 - - 0 0 - 2.440 2.346 2.721 - - 0 - 0.00%
2024-12-27 0 2.600 2.500 2.900 - - 0 0 - 2.440 2.346 2.721 - - 0 - 0.00%
2024-12-24 0 2.600 2.500 2.900 - - 0 0 - 2.440 2.346 2.721 - - 0 - 0.00%
2024-12-23 0 2.600 2.500 2.900 - - 0 0 - 2.440 2.346 2.721 - - 0 - 0.00%
2024-12-20 0 2.600 2.500 2.600 - - 0 0 - 2.440 2.346 2.440 - - 0 - 0.00%
2024-12-19 0 2.600 2.500 2.900 - - 0 0 - 2.440 2.346 2.721 - - 0 - 0.00%
2024-12-18 0 2.600 2.500 2.900 - - 0 0 - 2.440 2.346 2.721 - - 0 - 0.00%
2024-12-17 0 2.600 2.590 2.890 2.500 2.610 502,000 1,296,400 2.5825 2.440 2.430 2.712 2.346 2.449 534,981 2.4233 1.96%
2024-12-16 0 2.550 2.530 2.550 2.530 2.550 54,000 136,780 2.5330 2.393 2.374 2.393 2.374 2.393 57,548 2.3768 0.79%
2024-12-13 0 2.530 2.530 2.900 - - 0 0 - 2.374 2.374 2.721 - - 0 - 0.00%
2024-12-12 0 2.560 2.560 2.900 - - 0 0 - 2.374 2.374 2.689 - - 0 - 0.00%
2024-12-11 0 2.560 2.560 2.580 2.490 2.600 418,000 1,072,520 2.5658 2.374 2.374 2.393 2.309 2.411 450,745 2.3794 -0.78%
2024-12-10 0 2.580 2.550 2.580 2.280 2.600 1,580,000 4,052,580 2.5649 2.393 2.365 2.393 2.114 2.411 1,703,771 2.3786 3.20%
2024-12-09 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-12-06 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-12-05 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-12-04 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-12-03 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-12-02 0 2.500 - - - - 3,000,000 7,500,000 2.5000 2.318 - - - - 3,235,009 2.3184 0.00%
2024-11-29 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-28 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-27 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-26 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-25 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-22 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-21 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-20 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-19 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-18 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-15 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-14 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-13 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-12 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-11 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-08 0 2.500 2.300 - - - 0 0 - 2.318 2.133 - - - 0 - 0.00%
2024-11-07 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-06 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-05 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-04 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-11-01 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-10-31 0 2.500 - - - - 0 0 - 2.318 - - - - 0 - 0.00%
2024-10-30 0 2.500 - - 2.500 2.500 50,000 125,000 2.5000 2.318 - - 2.318 2.318 53,917 2.3184 -0.79%
2024-10-29 0 2.520 2.500 - - - 0 0 - 2.337 2.318 - - - 0 - 0.00%
2024-10-28 0 2.520 2.500 - - - 0 0 - 2.337 2.318 - - - 0 - 0.00%
2024-10-25 0 2.520 2.500 2.740 - - 0 0 - 2.337 2.318 2.541 - - 0 - 0.00%
2024-10-24 0 2.520 2.500 - - - 0 0 - 2.337 2.318 - - - 0 - 0.00%
2024-10-23 0 2.520 2.500 2.690 - - 0 0 - 2.337 2.318 2.495 - - 0 - 0.00%
2024-10-22 0 2.520 2.500 - - - 0 0 - 2.337 2.318 - - - 0 - 0.00%
2024-10-21 0 2.520 2.510 - - - 0 0 - 2.337 2.328 - - - 0 - 0.00%
2024-10-18 0 2.520 2.500 2.760 - - 0 0 - 2.337 2.318 2.559 - - 0 - 0.00%
2024-10-17 0 2.520 2.500 2.760 - - 0 0 - 2.337 2.318 2.559 - - 0 - 0.00%
2024-10-16 0 2.520 2.500 2.730 - - 0 0 - 2.337 2.318 2.532 - - 0 - 0.00%
2024-10-15 0 2.520 2.500 2.760 2.500 2.500 10,000 25,000 2.5000 2.337 2.318 2.559 2.318 2.318 10,783 2.3184 0.00%
2024-10-14 0 2.520 2.500 - - - 0 0 - 2.337 2.318 - - - 0 - 0.00%
2024-10-10 0 2.520 2.500 2.800 - - 0 0 - 2.337 2.318 2.597 - - 0 - 0.00%
2024-10-09 0 2.520 2.500 2.720 - - 0 0 - 2.337 2.318 2.522 - - 0 - 0.00%
2024-10-08 0 2.520 2.510 2.650 - - 0 0 - 2.337 2.328 2.457 - - 0 - 0.00%
2024-10-07 0 2.520 2.510 2.620 - - 0 0 - 2.337 2.328 2.430 - - 0 - 0.00%
2024-10-04 0 2.520 2.510 2.750 - - 0 0 - 2.337 2.328 2.550 - - 0 - 0.00%
2024-10-03 0 2.520 2.500 - - - 0 0 - 2.337 2.318 - - - 0 - 0.00%
2024-10-02 0 2.520 2.520 - 2.500 2.500 14,000 35,000 2.5000 2.337 2.337 - 2.318 2.318 15,097 2.3184 0.80%
2024-09-30 0 2.500 2.500 - 2.500 2.500 10,000 25,000 2.5000 2.318 2.318 - 2.318 2.318 10,783 2.3184 -1.19%
2024-09-27 0 2.530 2.530 2.700 2.500 2.500 24,000 60,000 2.5000 2.346 2.346 2.504 2.318 2.318 25,880 2.3184 1.20%
2024-09-26 0 2.500 - 2.500 2.400 2.500 62,000 153,800 2.4806 2.318 - 2.318 2.226 2.318 66,857 2.3004 0.00%
2024-09-25 0 2.500 2.500 - 2.500 2.500 10,000 25,000 2.5000 2.318 2.318 - 2.318 2.318 10,783 2.3184 0.00%
2024-09-24 0 2.500 2.500 - 2.500 2.500 2,000 5,000 2.5000 2.318 2.318 - 2.318 2.318 2,157 2.3184 0.00%
2024-09-23 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-20 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-19 0 2.500 2.500 2.700 - - 0 0 - 2.318 2.318 2.504 - - 0 - 0.00%
2024-09-17 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-16 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-13 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-12 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-11 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-10 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-09 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-05 0 2.500 2.500 - 2.500 2.500 4,000 10,000 2.5000 2.318 2.318 - 2.318 2.318 4,313 2.3184 0.00%
2024-09-04 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-03 0 2.500 2.500 - - - 0 0 - 2.318 2.318 - - - 0 - 0.00%
2024-09-02 0 2.500 2.500 2.650 - - 0 0 - 2.318 2.318 2.457 - - 0 - 2.67%
2024-08-30 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-08-29 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-08-28 0 2.500 2.500 2.700 - - 0 0 - 2.258 2.258 2.439 - - 0 - 0.00%
2024-08-27 0 2.500 2.500 - 2.500 2.500 16,000 40,000 2.5000 2.258 2.258 - 2.258 2.258 17,714 2.2581 -1.96%
2024-08-26 0 2.550 2.500 - - - 0 0 - 2.303 2.258 - - - 0 - 0.00%
2024-08-23 0 2.550 2.500 - - - 0 0 - 2.303 2.258 - - - 0 - 0.00%
2024-08-22 0 2.550 2.500 - - - 0 0 - 2.303 2.258 - - - 0 - 0.00%
2024-08-21 0 2.550 2.500 - - - 0 0 - 2.303 2.258 - - - 0 - 0.00%
2024-08-20 0 2.550 2.500 - - - 0 0 - 2.303 2.258 - - - 0 - 0.00%
2024-08-19 0 2.550 2.500 - - - 0 0 - 2.303 2.258 - - - 0 - 0.00%
2024-08-16 0 2.550 2.500 - 2.500 2.550 26,000 65,500 2.5192 2.303 2.258 - 2.258 2.303 28,785 2.2755 2.00%
2024-08-15 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-08-14 0 2.500 2.500 2.600 - - 0 0 - 2.258 2.258 2.348 - - 0 - 0.00%
2024-08-13 0 2.500 2.500 2.600 - - 0 0 - 2.258 2.258 2.348 - - 0 - 0.00%
2024-08-12 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-08-09 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-08-08 0 2.500 2.500 2.600 - - 0 0 - 2.258 2.258 2.348 - - 0 - 0.00%
2024-08-07 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-08-06 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-08-05 0 2.500 2.500 2.700 2.500 2.500 14,000 35,000 2.5000 2.258 2.258 2.439 2.258 2.258 15,500 2.2581 -0.79%
2024-08-02 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-08-01 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-31 0 2.520 2.510 2.520 - - 0 0 - 2.276 2.267 2.276 - - 0 - 0.00%
2024-07-30 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-29 0 2.520 2.500 2.700 - - 0 0 - 2.276 2.258 2.439 - - 0 - 0.00%
2024-07-26 0 2.520 2.520 - 2.500 2.500 10,000 25,000 2.5000 2.276 2.276 - 2.258 2.258 11,071 2.2581 0.00%
2024-07-25 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-24 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-23 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-22 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-19 0 2.520 2.500 2.570 - - 0 0 - 2.276 2.258 2.321 - - 0 - 0.00%
2024-07-18 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-17 0 2.520 2.500 2.700 - - 0 0 - 2.276 2.258 2.439 - - 0 - 0.00%
2024-07-16 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-15 0 2.520 2.500 - - - 0 0 - 2.276 2.258 - - - 0 - 0.00%
2024-07-12 0 2.520 2.520 2.590 2.520 2.520 4,000 10,080 2.5200 2.276 2.276 2.339 2.276 2.276 4,428 2.2762 0.40%
2024-07-11 0 2.510 2.510 2.590 2.510 2.510 4,000 10,040 2.5100 2.267 2.267 2.339 2.267 2.267 4,428 2.2671 0.00%
2024-07-10 0 2.510 2.510 2.580 2.500 2.500 2,000 5,000 2.5000 2.267 2.267 2.330 2.258 2.258 2,214 2.2581 0.40%
2024-07-09 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-07-08 0 2.500 2.500 2.600 - - 0 0 - 2.258 2.258 2.348 - - 0 - 0.00%
2024-07-05 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-07-04 0 2.500 2.500 2.700 - - 0 0 - 2.258 2.258 2.439 - - 0 - 0.00%
2024-07-03 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-07-02 0 2.500 2.500 2.700 - - 0 0 - 2.258 2.258 2.439 - - 0 - 0.00%
2024-06-28 0 2.500 2.500 2.700 2.500 2.500 10,000 25,000 2.5000 2.258 2.258 2.439 2.258 2.258 11,071 2.2581 0.00%
2024-06-27 0 2.500 2.500 2.700 - - 0 0 - 2.258 2.258 2.439 - - 0 - 0.00%
2024-06-26 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-25 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-24 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-21 0 2.500 2.500 2.700 - - 0 0 - 2.258 2.258 2.439 - - 0 - 0.00%
2024-06-20 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-19 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-18 0 2.500 2.500 2.700 2.500 2.500 10,000 25,000 2.5000 2.258 2.258 2.439 2.258 2.258 11,071 2.2581 0.00%
2024-06-17 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-14 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-13 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-12 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-11 0 2.500 2.500 2.700 - - 0 0 - 2.258 2.258 2.439 - - 0 - 0.00%
2024-06-07 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-06 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-05 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-04 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-06-03 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-05-31 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-05-30 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-05-29 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-05-28 0 2.500 2.500 - 2.500 2.500 4,000 10,000 2.5000 2.258 2.258 - 2.258 2.258 4,428 2.2581 0.00%
2024-05-27 0 2.500 2.370 2.500 - - 0 0 - 2.258 2.141 2.258 - - 0 - 0.00%
2024-05-24 0 2.500 2.370 - - - 0 0 - 2.258 2.141 - - - 0 - 0.00%
2024-05-23 0 2.500 2.370 - - - 0 0 - 2.258 2.141 - - - 0 - 0.00%
2024-05-22 0 2.500 2.370 - - - 0 0 - 2.258 2.141 - - - 0 - 0.00%
2024-05-21 0 2.500 2.370 - - - 0 0 - 2.258 2.141 - - - 0 - 0.00%
2024-05-20 0 2.500 2.370 - - - 0 0 - 2.258 2.141 - - - 0 - 0.00%
2024-05-17 0 2.500 2.350 2.700 - - 0 0 - 2.258 2.123 2.439 - - 0 - 0.00%
2024-05-16 0 2.500 - - - - 0 0 - 2.258 - - - - 0 - 0.00%
2024-05-14 0 2.500 2.330 - - - 0 0 - 2.258 2.105 - - - 0 - 0.00%
2024-05-13 0 2.500 2.500 - 2.500 2.500 62,000 155,000 2.5000 2.258 2.258 - 2.258 2.258 68,642 2.2581 0.00%
2024-05-10 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-05-09 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-05-08 0 2.500 2.500 - 2.490 2.490 30,000 74,700 2.4900 2.258 2.258 - 2.249 2.249 33,214 2.2491 0.00%
2024-05-07 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-05-06 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-05-03 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-05-02 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-30 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-29 0 2.500 2.380 2.500 - - 0 0 - 2.258 2.150 2.258 - - 0 - 0.00%
2024-04-26 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-25 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-24 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-23 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-22 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-19 0 2.500 2.380 2.550 - - 0 0 - 2.258 2.150 2.303 - - 0 - 0.00%
2024-04-18 0 2.500 2.390 - - - 0 0 - 2.258 2.159 - - - 0 - 0.00%
2024-04-17 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-16 0 2.500 2.380 - - - 0 0 - 2.258 2.150 - - - 0 - 0.00%
2024-04-15 0 2.500 2.410 2.650 - - 0 0 - 2.258 2.177 2.394 - - 0 - 0.00%
2024-04-12 0 2.500 2.410 2.650 - - 0 0 - 2.258 2.177 2.394 - - 0 - 0.00%
2024-04-11 0 2.500 2.410 - - - 0 0 - 2.258 2.177 - - - 0 - 0.00%
2024-04-10 0 2.500 2.410 - - - 0 0 - 2.258 2.177 - - - 0 - 0.00%
2024-04-09 0 2.500 2.410 2.700 - - 0 0 - 2.258 2.177 2.439 - - 0 - 0.00%
2024-04-08 0 2.500 2.410 - - - 0 0 - 2.258 2.177 - - - 0 - 0.00%
2024-04-05 0 2.500 2.410 - - - 0 0 - 2.258 2.177 - - - 0 - 0.00%
2024-04-03 0 2.500 2.410 - - - 0 0 - 2.258 2.177 - - - 0 - 0.00%
2024-04-02 0 2.500 2.410 2.500 2.500 2.500 2,000 5,000 2.5000 2.258 2.177 2.258 2.258 2.258 2,214 2.2581 0.00%
2024-03-28 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-03-27 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-03-26 0 2.500 2.500 - - - 0 0 - 2.258 2.258 - - - 0 - 0.00%
2024-03-25 0 2.500 2.500 - 2.450 2.500 12,000 29,600 2.4667 2.258 2.258 - 2.213 2.258 13,285 2.2280 0.00%
2024-03-22 0 2.500 2.420 2.500 - - 0 0 - 2.258 2.186 2.258 - - 0 - -1.96%
2024-03-21 0 2.550 2.500 2.650 2.360 2.550 246,000 603,720 2.4541 2.303 2.258 2.394 2.132 2.303 272,352 2.2167 2.00%
2024-03-20 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-19 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-18 0 2.500 2.370 2.500 - - 0 0 - 2.258 2.141 2.258 - - 0 - 0.00%
2024-03-15 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-14 0 2.500 2.420 2.500 - - 0 0 - 2.258 2.186 2.258 - - 0 - 0.00%
2024-03-13 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-12 0 2.500 2.370 2.500 - - 0 0 - 2.258 2.141 2.258 - - 0 - 0.00%
2024-03-11 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-08 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-07 0 2.500 2.370 2.500 2.370 2.500 22,000 53,200 2.4182 2.258 2.141 2.258 2.141 2.258 24,357 2.1842 0.00%
2024-03-06 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-05 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-04 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-03-01 0 2.500 2.360 2.500 - - 0 0 - 2.258 2.132 2.258 - - 0 - 0.00%
2024-02-29 0 2.500 2.400 2.500 - - 3,060,000 7,650,000 2.5000 2.258 2.168 2.258 - - 3,387,792 2.2581 0.00%
2024-02-28 0 2.500 2.410 2.500 - - 0 0 - 2.258 2.177 2.258 - - 0 - 0.00%
2024-02-27 0 2.500 2.410 2.500 - - 0 0 - 2.258 2.177 2.258 - - 0 - 0.00%
2024-02-26 0 2.500 2.410 2.500 - - 0 0 - 2.258 2.177 2.258 - - 0 - 0.00%
2024-02-23 0 2.500 2.410 2.500 - - 0 0 - 2.258 2.177 2.258 - - 0 - 0.00%
2024-02-22 0 2.500 2.410 2.500 - - 0 0 - 2.258 2.177 2.258 - - 0 - 0.00%
2024-02-21 0 2.500 2.410 2.500 - - 0 0 - 2.258 2.177 2.258 - - 0 - 0.00%
2024-02-20 0 2.500 2.480 2.500 2.500 2.550 64,000 160,100 2.5016 2.258 2.240 2.258 2.258 2.303 70,856 2.2595 1.21%
2024-02-19 0 2.470 2.470 2.910 2.470 2.470 16,000 39,520 2.4700 2.231 2.231 2.628 2.231 2.231 17,714 2.2310 -5.00%
2024-02-16 0 2.600 2.600 2.920 2.500 2.510 4,000 10,020 2.5050 2.348 2.348 2.637 2.258 2.267 4,428 2.2626 0.00%
2024-02-15 0 2.600 2.500 2.920 - - 0 0 - 2.348 2.258 2.637 - - 0 - 0.00%
2024-02-14 0 2.600 2.500 2.920 - - 0 0 - 2.348 2.258 2.637 - - 0 - 0.00%
2024-02-09 0 2.600 2.500 2.920 - - 0 0 - 2.348 2.258 2.637 - - 0 - 0.00%
2024-02-08 0 2.600 2.500 2.920 2.600 2.600 6,000 15,600 2.6000 2.348 2.258 2.637 2.348 2.348 6,643 2.3484 0.00%
2024-02-07 0 2.600 2.450 2.600 2.400 2.600 86,000 209,600 2.4372 2.348 2.213 2.348 2.168 2.348 95,212 2.2014 1.96%
2024-02-06 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-02-05 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-02-02 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-02-01 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-31 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-30 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-29 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-26 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-25 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-24 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-23 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-22 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-19 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-18 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-17 0 2.550 2.500 2.600 - - 0 0 - 2.303 2.258 2.348 - - 0 - 0.00%
2024-01-16 0 2.550 2.500 2.600 - - 0 0 - 2.303 2.258 2.348 - - 0 - 0.00%
2024-01-15 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-12 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-11 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-10 0 2.550 2.500 2.750 - - 0 0 - 2.303 2.258 2.484 - - 0 - 0.00%
2024-01-09 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-08 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-05 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2024-01-04 0 2.550 2.500 2.750 - - 0 0 - 2.303 2.258 2.484 - - 0 - 0.00%
2024-01-03 0 2.550 2.500 2.600 - - 0 0 - 2.303 2.258 2.348 - - 0 - 0.00%
2024-01-02 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2023-12-29 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2023-12-28 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2023-12-27 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2023-12-22 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2023-12-21 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2023-12-20 0 2.550 2.510 2.700 - - 0 0 - 2.303 2.267 2.439 - - 0 - 0.00%
2023-12-19 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2023-12-18 0 2.550 2.500 2.860 - - 0 0 - 2.303 2.258 2.583 - - 0 - 0.00%
2023-12-15 0 2.550 2.510 2.580 - - 0 0 - 2.303 2.267 2.330 - - 0 - 0.00%
2023-12-14 0 2.550 2.510 2.650 - - 0 0 - 2.303 2.267 2.394 - - 0 - 0.00%
2023-12-13 0 2.550 2.500 2.580 2.420 2.550 34,000 85,780 2.5229 2.303 2.258 2.330 2.186 2.303 37,642 2.2788 2.82%
2023-12-12 0 2.510 2.440 2.680 - - 0 0 - 2.240 2.178 2.392 - - 0 - 0.00%
2023-12-11 0 2.510 2.320 2.520 2.400 2.510 26,000 63,820 2.4546 2.240 2.070 2.249 2.142 2.240 29,133 2.1906 0.40%
2023-12-08 0 2.500 2.520 2.550 2.320 2.520 50,000 118,980 2.3796 2.231 2.249 2.276 2.070 2.249 56,026 2.1237 0.00%
2023-12-07 0 2.500 2.350 2.500 - - 0 0 - 2.231 2.097 2.231 - - 0 - 0.00%
2023-12-06 0 2.500 2.350 2.490 2.500 2.500 8,000 20,000 2.5000 2.231 2.097 2.222 2.231 2.231 8,964 2.2311 -3.85%
2023-12-05 0 2.600 2.500 2.600 2.600 2.600 4,000 10,400 2.6000 2.320 2.231 2.320 2.320 2.320 4,482 2.3204 0.00%
2023-12-04 0 2.600 2.600 2.800 - - 0 0 - 2.320 2.320 2.499 - - 0 - 0.00%
2023-12-01 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-30 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-29 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-28 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-27 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-24 0 2.600 2.500 2.810 - - 0 0 - 2.320 2.231 2.508 - - 0 - 0.00%
2023-11-23 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-22 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-21 0 2.600 2.500 2.800 - - 0 0 - 2.320 2.231 2.499 - - 0 - 0.00%
2023-11-20 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-17 0 2.600 2.500 2.850 - - 0 0 - 2.320 2.231 2.543 - - 0 - 0.00%
2023-11-16 0 2.600 2.600 2.850 - - 0 0 - 2.320 2.320 2.543 - - 0 - 0.00%
2023-11-15 0 2.600 2.510 2.600 - - 0 0 - 2.320 2.240 2.320 - - 0 - -0.76%
2023-11-14 0 2.620 2.600 2.830 2.620 2.620 2,000 5,240 2.6200 2.338 2.320 2.526 2.338 2.338 2,241 2.3382 0.77%
2023-11-13 0 2.600 2.500 2.620 - - 0 0 - 2.320 2.231 2.338 - - 0 - 0.00%
2023-11-10 0 2.600 2.500 2.640 - - 0 0 - 2.320 2.231 2.356 - - 0 - 0.00%
2023-11-09 0 2.600 2.500 2.640 - - 0 0 - 2.320 2.231 2.356 - - 0 - 0.00%
2023-11-08 0 2.600 2.500 2.640 - - 0 0 - 2.320 2.231 2.356 - - 0 - 0.00%
2023-11-07 0 2.600 2.500 2.640 - - 0 0 - 2.320 2.231 2.356 - - 0 - 0.00%
2023-11-06 0 2.600 2.500 2.640 - - 0 0 - 2.320 2.231 2.356 - - 0 - 0.00%
2023-11-03 0 2.600 2.500 2.640 - - 0 0 - 2.320 2.231 2.356 - - 0 - 0.00%
2023-11-02 0 2.600 2.500 2.640 - - 0 0 - 2.320 2.231 2.356 - - 0 - 0.00%
2023-11-01 0 2.600 2.600 2.640 - - 0 0 - 2.320 2.320 2.356 - - 0 - 0.00%
2023-10-31 0 2.600 2.600 2.650 - - 0 0 - 2.320 2.320 2.365 - - 0 - 0.00%
2023-10-30 0 2.600 2.500 2.700 - - 0 0 - 2.320 2.231 2.410 - - 0 - 0.00%
2023-10-27 0 2.600 2.500 2.830 - - 0 0 - 2.320 2.231 2.526 - - 0 - 0.00%
2023-10-26 0 2.600 2.500 2.830 - - 0 0 - 2.320 2.231 2.526 - - 0 - 0.00%
2023-10-25 0 2.600 2.600 2.780 - - 0 0 - 2.320 2.320 2.481 - - 0 - 1.96%
2023-10-24 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-20 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-19 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-18 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-17 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-16 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-13 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-12 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-11 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-10 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-09 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-10-06 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-05 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-04 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-10-03 0 2.550 2.500 2.780 - - 0 0 - 2.276 2.231 2.481 - - 0 - 0.00%
2023-09-29 0 2.550 2.500 2.770 - - 0 0 - 2.276 2.231 2.472 - - 0 - 0.00%
2023-09-28 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-27 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-26 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-25 0 2.550 2.500 2.750 - - 0 0 - 2.276 2.231 2.454 - - 0 - 0.00%
2023-09-22 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-21 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-20 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-19 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-18 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-15 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-14 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-13 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-12 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-11 0 2.550 2.510 2.780 - - 0 0 - 2.276 2.240 2.481 - - 0 - 0.00%
2023-09-07 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-06 0 2.550 2.500 - - - 0 0 - 2.276 2.231 - - - 0 - 0.00%
2023-09-05 0 2.550 2.520 - - - 0 0 - 2.276 2.249 - - - 0 - 0.00%
2023-09-04 0 2.550 2.500 2.750 - - 0 0 - 2.276 2.231 2.454 - - 0 - 0.00%
2023-08-31 0 2.550 2.550 2.750 - - 0 0 - 2.276 2.276 2.454 - - 0 - 1.80%
2023-08-30 0 2.570 2.500 2.750 - - 0 0 - 2.236 2.175 2.392 - - 0 - 0.00%
2023-08-29 0 2.570 2.500 2.720 - - 0 0 - 2.236 2.175 2.366 - - 0 - 0.00%
2023-08-28 0 2.570 2.530 2.750 2.390 2.620 30,000 77,620 2.5873 2.236 2.201 2.392 2.079 2.279 34,488 2.2507 -4.81%
2023-08-25 0 2.700 2.650 2.740 2.500 2.700 12,000 31,160 2.5967 2.349 2.305 2.383 2.175 2.349 13,795 2.2588 5.88%
2023-08-24 0 2.550 2.550 2.740 2.500 2.500 2,000 5,000 2.5000 2.218 2.218 2.383 2.175 2.175 2,299 2.1747 -5.56%
2023-08-23 0 2.700 2.520 2.740 - - 0 0 - 2.349 2.192 2.383 - - 0 - 0.00%
2023-08-22 0 2.700 2.500 2.740 - - 0 0 - 2.349 2.175 2.383 - - 0 - 0.00%
2023-08-21 0 2.700 2.500 2.740 - - 0 0 - 2.349 2.175 2.383 - - 0 - 0.00%
2023-08-18 0 2.700 2.530 2.740 - - 0 0 - 2.349 2.201 2.383 - - 0 - 0.00%
2023-08-17 0 2.700 2.500 2.740 - - 0 0 - 2.349 2.175 2.383 - - 0 - 0.00%
2023-08-16 0 2.700 2.500 2.740 - - 0 0 - 2.349 2.175 2.383 - - 0 - 0.00%
2023-08-15 0 2.700 2.520 2.710 2.700 2.700 6,000 16,200 2.7000 2.349 2.192 2.357 2.349 2.349 6,898 2.3487 3.05%
2023-08-14 0 2.620 2.500 2.740 - - 0 0 - 2.279 2.175 2.383 - - 0 - 0.00%
2023-08-11 0 2.620 2.550 2.740 - - 0 0 - 2.279 2.218 2.383 - - 0 - 0.00%
2023-08-10 0 2.620 2.620 2.740 - - 0 0 - 2.279 2.279 2.383 - - 0 - 0.00%
2023-08-09 0 2.620 2.500 2.740 - - 0 0 - 2.279 2.175 2.383 - - 0 - 0.00%
2023-08-08 0 2.620 2.500 2.740 - - 0 0 - 2.279 2.175 2.383 - - 0 - 0.00%
2023-08-07 0 2.620 2.500 2.740 - - 0 0 - 2.279 2.175 2.383 - - 0 - 0.00%
2023-08-04 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-08-03 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-08-02 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-08-01 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-31 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-28 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-27 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-26 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-25 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-24 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-21 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-20 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-19 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-18 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-14 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-13 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-12 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-11 0 2.620 2.510 2.750 - - 0 0 - 2.279 2.183 2.392 - - 0 - 0.00%
2023-07-10 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-07 0 2.620 2.580 2.750 - - 0 0 - 2.279 2.244 2.392 - - 0 - 0.00%
2023-07-06 0 2.620 2.550 2.750 - - 0 0 - 2.279 2.218 2.392 - - 0 - 0.00%
2023-07-05 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-07-04 0 2.620 2.530 2.750 - - 0 0 - 2.279 2.201 2.392 - - 0 - 0.00%
2023-07-03 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-06-30 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-06-29 0 2.620 2.550 2.750 - - 0 0 - 2.279 2.218 2.392 - - 0 - 0.00%
2023-06-28 0 2.620 2.520 2.750 - - 0 0 - 2.279 2.192 2.392 - - 0 - 0.00%
2023-06-27 0 2.620 2.500 2.750 - - 0 0 - 2.279 2.175 2.392 - - 0 - 0.00%
2023-06-26 0 2.620 2.550 2.750 2.600 2.620 6,000 15,660 2.6100 2.279 2.218 2.392 2.262 2.279 6,898 2.2704 2.75%
2023-06-23 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-21 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-20 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-19 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-16 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-15 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-14 0 2.550 2.500 2.720 - - 0 0 - 2.218 2.175 2.366 - - 0 - 0.00%
2023-06-13 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-12 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-09 0 2.550 2.500 2.740 - - 0 0 - 2.218 2.175 2.383 - - 0 - 0.00%
2023-06-08 0 2.550 2.500 2.750 - - 0 0 - 2.218 2.175 2.392 - - 0 - 0.00%
2023-06-07 0 2.550 2.500 2.850 - - 0 0 - 2.218 2.175 2.479 - - 0 - 0.00%
2023-06-06 0 2.550 2.550 2.800 2.460 2.460 20,000 49,200 2.4600 2.218 2.218 2.436 2.140 2.140 22,992 2.1399 -1.92%
2023-06-05 0 2.600 2.500 2.600 2.700 2.700 10,000 27,000 2.7000 2.262 2.175 2.262 2.349 2.349 11,496 2.3487 0.00%
2023-06-02 0 2.600 2.500 2.770 - - 0 0 - 2.262 2.175 2.410 - - 0 - 0.00%
2023-06-01 0 2.600 2.550 2.850 2.430 2.600 14,000 34,500 2.4643 2.262 2.218 2.479 2.114 2.262 16,094 2.1436 -1.14%
2023-05-31 0 2.630 2.420 2.840 - - 0 0 - 2.288 2.105 2.470 - - 0 - 0.00%
2023-05-30 0 2.630 2.500 2.840 - - 0 0 - 2.288 2.175 2.470 - - 0 - 0.00%
2023-05-29 0 2.630 2.500 2.650 2.500 2.660 32,000 83,000 2.5938 2.288 2.175 2.305 2.175 2.314 36,787 2.2562 -0.75%
2023-05-25 0 2.650 2.500 2.850 - - 0 0 - 2.305 2.175 2.479 - - 0 - 0.00%
2023-05-24 0 2.650 2.500 2.850 - - 0 0 - 2.305 2.175 2.479 - - 0 - 0.00%
2023-05-23 0 2.650 2.500 2.850 - - 0 0 - 2.305 2.175 2.479 - - 0 - 0.00%
2023-05-22 0 2.650 2.500 2.850 - - 0 0 - 2.305 2.175 2.479 - - 0 - 0.00%
2023-05-19 0 2.650 2.500 2.850 - - 0 0 - 2.305 2.175 2.479 - - 0 - 0.00%
2023-05-18 0 2.650 2.500 2.850 - - 0 0 - 2.305 2.175 2.479 - - 0 - 0.00%
2023-05-17 0 2.650 2.500 2.850 - - 0 0 - 2.305 2.175 2.479 - - 0 - 0.00%
2023-05-16 0 2.650 2.500 2.850 - - 0 0 - 2.305 2.175 2.479 - - 0 - 0.00%
2023-05-15 0 2.650 2.450 2.840 - - 0 0 - 2.305 2.131 2.470 - - 0 - 0.00%
2023-05-12 0 2.650 2.410 2.880 - - 0 0 - 2.305 2.096 2.505 - - 0 - 0.00%
2023-05-11 0 2.650 2.410 2.880 - - 0 0 - 2.305 2.096 2.505 - - 0 - 0.00%
2023-05-10 0 2.650 2.500 2.650 - - 0 0 - 2.305 2.175 2.305 - - 0 - 0.00%
2023-05-09 0 2.650 2.500 2.880 - - 0 0 - 2.305 2.175 2.505 - - 0 - 0.00%
2023-05-08 0 2.650 2.650 2.880 - - 0 0 - 2.305 2.305 2.505 - - 0 - 1.92%
2023-05-05 0 2.600 2.600 2.880 - - 0 0 - 2.262 2.262 2.505 - - 0 - 1.96%
2023-05-04 0 2.550 2.550 2.880 2.400 2.410 10,000 24,060 2.4060 2.218 2.218 2.505 2.088 2.096 11,496 2.0929 -4.14%
2023-05-03 0 2.660 2.360 2.880 - - 0 0 - 2.314 2.053 2.505 - - 0 - 0.00%
2023-05-02 0 2.660 2.360 2.880 - - 0 0 - 2.314 2.053 2.505 - - 0 - 0.00%
2023-04-28 0 2.660 2.370 2.880 - - 0 0 - 2.314 2.062 2.505 - - 0 - 0.00%
2023-04-27 0 2.660 2.380 2.880 - - 0 0 - 2.314 2.070 2.505 - - 0 - 0.00%
2023-04-26 0 2.660 2.380 2.880 - - 0 0 - 2.314 2.070 2.505 - - 0 - 0.00%
2023-04-25 0 2.660 2.350 2.880 - - 0 0 - 2.314 2.044 2.505 - - 0 - 0.00%
2023-04-24 0 2.660 2.350 2.880 - - 0 0 - 2.314 2.044 2.505 - - 0 - 0.00%
2023-04-21 0 2.660 - 2.880 - - 0 0 - 2.314 - 2.505 - - 0 - 0.00%
2023-04-20 0 2.660 - 2.660 - - 0 0 - 2.314 - 2.314 - - 0 - 0.00%
2023-04-19 0 2.660 2.440 2.660 - - 0 0 - 2.314 2.122 2.314 - - 0 - 0.00%
2023-04-18 0 2.660 2.370 2.660 - - 0 0 - 2.314 2.062 2.314 - - 0 - 0.00%
2023-04-17 0 2.660 - 2.660 - - 0 0 - 2.314 - 2.314 - - 0 - 0.00%
2023-04-14 0 2.660 - 2.870 - - 0 0 - 2.314 - 2.497 - - 0 - 0.00%
2023-04-13 0 2.660 2.350 2.880 - - 0 0 - 2.314 2.044 2.505 - - 0 - 0.00%
2023-04-12 0 2.660 2.350 2.880 - - 0 0 - 2.314 2.044 2.505 - - 0 - 0.00%
2023-04-11 0 2.660 2.420 2.870 - - 0 0 - 2.314 2.105 2.497 - - 0 - 0.00%
2023-04-06 0 2.660 2.500 2.880 - - 0 0 - 2.314 2.175 2.505 - - 0 - 0.00%
2023-04-04 0 2.660 2.590 2.880 - - 0 0 - 2.314 2.253 2.505 - - 0 - 0.00%
2023-04-03 0 2.660 2.590 2.880 - - 0 0 - 2.314 2.253 2.505 - - 0 - 0.00%
2023-03-31 0 2.660 2.350 2.880 - - 0 0 - 2.314 2.044 2.505 - - 0 - 0.00%
2023-03-30 0 2.660 2.380 2.880 - - 0 0 - 2.314 2.070 2.505 - - 0 - 0.00%
2023-03-29 0 2.660 2.360 2.800 - - 0 0 - 2.314 2.053 2.436 - - 0 - 0.00%
2023-03-28 0 2.660 2.370 2.880 - - 0 0 - 2.314 2.062 2.505 - - 0 - 0.00%
2023-03-27 0 2.660 2.380 2.870 - - 0 0 - 2.314 2.070 2.497 - - 0 - 0.00%
2023-03-24 0 2.660 2.330 2.880 - - 0 0 - 2.314 2.027 2.505 - - 0 - 0.00%
2023-03-23 0 2.660 - 2.880 - - 0 0 - 2.314 - 2.505 - - 0 - 0.00%
2023-03-22 0 2.660 2.400 2.820 - - 0 0 - 2.314 2.088 2.453 - - 0 - 0.00%
2023-03-21 0 2.660 - 2.880 - - 0 0 - 2.314 - 2.505 - - 0 - 0.00%
2023-03-20 0 2.660 2.420 2.880 - - 0 0 - 2.314 2.105 2.505 - - 0 - 0.00%
2023-03-17 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-16 0 2.660 2.410 2.820 - - 0 0 - 2.314 2.096 2.453 - - 0 - 0.00%
2023-03-15 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-14 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-13 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-10 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-09 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-08 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-07 0 2.660 2.430 2.880 - - 0 0 - 2.314 2.114 2.505 - - 0 - 0.00%
2023-03-06 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-03 0 2.660 2.410 2.830 - - 20 46 2.3000 2.314 2.096 2.462 - - 23 2.0007 0.00%
2023-03-02 0 2.660 2.410 - - - 0 0 - 2.314 2.096 - - - 0 - 0.00%
2023-03-01 0 2.660 2.600 2.800 2.660 2.660 186,000 494,760 2.6600 2.314 2.262 2.436 2.314 2.314 213,824 2.3139 -5.00%
2023-02-28 0 2.800 2.410 2.800 - - 0 0 - 2.436 2.096 2.436 - - 0 - 0.00%
2023-02-27 0 2.800 - 2.800 2.870 2.870 2,000 5,740 2.8700 2.436 - 2.436 2.497 2.497 2,299 2.4965 -3.11%
2023-02-24 0 2.890 2.460 2.890 2.660 2.900 102,000 271,800 2.6647 2.514 2.140 2.514 2.314 2.523 117,258 2.3180 8.65%
2023-02-23 0 2.660 2.480 2.900 2.660 2.660 200,000 532,000 2.6600 2.314 2.157 2.523 2.314 2.314 229,918 2.3139 -1.48%
2023-02-22 0 2.700 2.370 2.900 - - 0 0 - 2.349 2.062 2.523 - - 0 - 0.00%
2023-02-21 0 2.700 2.370 2.900 - - 0 0 - 2.349 2.062 2.523 - - 0 - 0.00%
2023-02-20 0 2.700 2.370 2.900 - - 0 0 - 2.349 2.062 2.523 - - 0 - 0.00%
2023-02-17 0 2.700 2.600 2.900 - - 0 0 - 2.349 2.262 2.523 - - 0 - 0.00%
2023-02-16 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-15 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-14 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-13 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-10 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-09 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-08 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-07 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-06 0 2.700 2.600 2.880 - - 0 0 - 2.349 2.262 2.505 - - 0 - 0.00%
2023-02-03 0 2.700 2.650 2.880 - - 0 0 - 2.349 2.305 2.505 - - 0 - 0.00%
2023-02-02 0 2.700 2.650 2.880 - - 0 0 - 2.349 2.305 2.505 - - 0 - 0.00%
2023-02-01 0 2.700 2.600 2.700 2.580 2.700 32,000 83,320 2.6038 2.349 2.262 2.349 2.244 2.349 36,787 2.2649 8.87%
2023-01-31 0 2.480 2.480 2.590 2.350 2.440 24,000 57,820 2.4092 2.157 2.157 2.253 2.044 2.122 27,590 2.0957 0.00%
2023-01-30 0 2.480 2.380 2.480 - - 0 0 - 2.157 2.070 2.157 - - 0 - 0.00%
2023-01-27 0 2.480 2.400 2.600 2.480 2.480 20,000 49,600 2.4800 2.157 2.088 2.262 2.157 2.157 22,992 2.1573 -1.20%
2023-01-26 0 2.510 2.490 2.880 2.500 2.530 10,000 25,160 2.5160 2.183 2.166 2.505 2.175 2.201 11,496 2.1886 -1.57%
2023-01-20 0 2.550 2.550 2.690 2.550 2.620 14,000 36,040 2.5743 2.218 2.218 2.340 2.218 2.279 16,094 2.2393 -2.67%
2023-01-19 0 2.620 2.550 2.880 - - 0 0 - 2.279 2.218 2.505 - - 0 - 0.00%
2023-01-18 0 2.620 2.500 2.880 2.580 2.620 8,000 20,720 2.5900 2.279 2.175 2.505 2.244 2.279 9,197 2.2530 -2.24%
2023-01-17 0 2.680 2.470 2.880 - - 0 0 - 2.331 2.149 2.505 - - 0 - 0.00%
2023-01-16 0 2.680 2.460 3.050 2.680 2.680 110,000 294,800 2.6800 2.331 2.140 2.653 2.331 2.331 126,455 2.3313 0.00%
2023-01-13 0 2.680 2.460 3.050 - - 0 0 - 2.331 2.140 2.653 - - 0 - 0.00%
2023-01-12 0 2.680 2.450 2.680 - - 0 0 - 2.331 2.131 2.331 - - 0 - 0.00%
2023-01-11 0 2.680 2.450 2.680 - - 0 0 - 2.331 2.131 2.331 - - 0 - 0.00%
2023-01-10 0 2.680 2.650 2.680 - - 0 0 - 2.331 2.305 2.331 - - 0 - 0.00%
2023-01-09 0 2.680 2.490 3.050 - - 0 0 - 2.331 2.166 2.653 - - 0 - 0.00%
2023-01-06 0 2.680 2.450 3.050 - - 0 0 - 2.331 2.131 2.653 - - 0 - 0.00%
2023-01-05 0 2.680 2.480 3.050 - - 0 0 - 2.331 2.157 2.653 - - 0 - 0.00%
2023-01-04 0 2.680 2.650 2.700 2.680 2.680 2,000 5,360 2.6800 2.331 2.305 2.349 2.331 2.331 2,299 2.3313 -0.74%
2023-01-03 0 2.700 2.460 3.050 - - 0 0 - 2.349 2.140 2.653 - - 0 - 0.00%
2022-12-30 0 2.700 2.680 2.700 - - 0 0 - 2.349 2.331 2.349 - - 0 - 0.00%
2022-12-29 0 2.700 2.650 2.700 - - 0 0 - 2.349 2.305 2.349 - - 0 - 0.00%
2022-12-28 0 2.700 2.700 2.800 2.650 2.700 18,000 48,300 2.6833 2.349 2.349 2.436 2.305 2.349 20,693 2.3342 0.00%
2022-12-23 0 2.700 2.650 2.800 2.650 2.700 16,000 42,900 2.6813 2.349 2.305 2.436 2.305 2.349 18,393 2.3324 0.00%
2022-12-22 0 2.700 2.650 2.700 2.650 2.700 10,000 26,800 2.6800 2.349 2.305 2.349 2.305 2.349 11,496 2.3313 0.00%
2022-12-21 0 2.700 2.650 2.700 2.600 2.700 12,000 31,600 2.6333 2.349 2.305 2.349 2.262 2.349 13,795 2.2907 1.50%
2022-12-20 0 2.660 2.650 2.750 2.500 2.800 24,000 63,880 2.6617 2.314 2.305 2.392 2.175 2.436 27,590 2.3153 -1.48%
2022-12-19 0 2.700 2.520 2.700 2.700 2.700 14,000 37,800 2.7000 2.349 2.192 2.349 2.349 2.349 16,094 2.3487 0.00%
2022-12-16 0 2.700 2.700 3.000 - - 0 0 - 2.349 2.349 2.610 - - 0 - 0.00%
2022-12-15 0 2.700 2.700 3.000 - - 0 0 - 2.349 2.349 2.610 - - 0 - 0.00%
2022-12-14 0 2.700 2.700 2.900 - - 0 0 - 2.349 2.349 2.523 - - 0 - 0.00%
2022-12-13 0 2.700 2.700 - - - 0 0 - 2.349 2.349 - - - 0 - 1.12%
2022-12-12 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-12-09 0 2.700 2.700 - 2.700 2.700 2,000 5,400 2.7000 2.323 2.323 - 2.323 2.323 2,325 2.3226 0.00%
2022-12-08 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-12-07 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-12-06 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-12-05 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-12-02 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-12-01 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-30 0 2.700 2.700 2.930 - - 0 0 - 2.323 2.323 2.520 - - 0 - 0.00%
2022-11-29 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-28 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-25 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-24 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-23 0 2.700 2.700 2.900 - - 0 0 - 2.323 2.323 2.495 - - 0 - 0.00%
2022-11-22 0 2.700 2.700 2.900 - - 0 0 - 2.323 2.323 2.495 - - 0 - 0.00%
2022-11-21 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-18 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-17 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-16 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-15 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-14 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-11 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-10 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-09 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-08 0 2.700 2.700 2.860 - - 0 0 - 2.323 2.323 2.460 - - 0 - 0.00%
2022-11-07 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 0.00%
2022-11-04 0 2.700 2.700 - - - 0 0 - 2.323 2.323 - - - 0 - 1.89%
2022-11-03 0 2.650 2.650 2.810 2.450 2.600 12,000 30,220 2.5183 2.280 2.280 2.417 2.108 2.237 13,950 2.1663 0.00%
2022-11-02 0 2.650 2.450 2.700 - - 0 0 - 2.280 2.108 2.323 - - 0 - 0.00%
2022-11-01 0 2.650 2.450 2.700 - - 0 0 - 2.280 2.108 2.323 - - 0 - 0.00%
2022-10-31 0 2.650 2.450 2.700 - - 0 0 - 2.280 2.108 2.323 - - 0 - 0.00%
2022-10-28 0 2.650 2.450 2.700 - - 0 0 - 2.280 2.108 2.323 - - 0 - 0.00%
2022-10-27 0 2.650 2.450 2.700 - - 0 0 - 2.280 2.108 2.323 - - 0 - 0.00%
2022-10-26 0 2.650 2.500 2.700 - - 0 0 - 2.280 2.151 2.323 - - 0 - 0.00%
2022-10-25 0 2.650 2.500 2.700 - - 0 0 - 2.280 2.151 2.323 - - 0 - 0.00%
2022-10-24 0 2.650 2.510 2.700 - - 0 0 - 2.280 2.159 2.323 - - 0 - 0.00%
2022-10-21 0 2.650 2.500 2.700 - - 0 0 - 2.280 2.151 2.323 - - 0 - 0.00%
2022-10-20 0 2.650 2.500 2.700 - - 0 0 - 2.280 2.151 2.323 - - 0 - 0.00%
2022-10-19 0 2.650 2.440 2.700 - - 0 0 - 2.280 2.099 2.323 - - 0 - 0.00%
2022-10-18 0 2.650 2.650 2.700 2.600 2.600 8,000 20,800 2.6000 2.280 2.280 2.323 2.237 2.237 9,300 2.2365 0.00%
2022-10-17 0 2.650 2.450 2.700 - - 0 0 - 2.280 2.108 2.323 - - 0 - 0.00%
2022-10-14 0 2.650 2.440 2.700 - - 0 0 - 2.280 2.099 2.323 - - 0 - 0.00%
2022-10-13 0 2.650 2.510 2.700 - - 0 0 - 2.280 2.159 2.323 - - 0 - 0.00%
2022-10-12 0 2.650 2.500 2.700 - - 0 0 - 2.280 2.151 2.323 - - 0 - 0.00%
2022-10-11 0 2.650 2.500 2.700 - - 0 0 - 2.280 2.151 2.323 - - 0 - 0.00%
2022-10-10 0 2.650 2.500 2.700 - - 0 0 - 2.280 2.151 2.323 - - 0 - 0.00%
2022-10-07 0 2.650 2.500 2.700 - - 0 0 - 2.280 2.151 2.323 - - 0 - 0.00%
2022-10-06 0 2.650 2.500 2.690 - - 0 0 - 2.280 2.151 2.314 - - 0 - 0.00%
2022-10-05 0 2.650 2.510 2.690 - - 0 0 - 2.280 2.159 2.314 - - 0 - 0.00%
2022-10-03 0 2.650 2.500 2.690 - - 0 0 - 2.280 2.151 2.314 - - 0 - 0.00%
2022-09-30 0 2.650 2.510 2.730 - - 0 0 - 2.280 2.159 2.348 - - 0 - 0.00%
2022-09-29 0 2.650 2.500 2.730 - - 0 0 - 2.280 2.151 2.348 - - 0 - 0.00%
2022-09-28 0 2.650 2.500 2.730 - - 0 0 - 2.280 2.151 2.348 - - 0 - 0.00%
2022-09-27 0 2.650 2.440 2.730 - - 0 0 - 2.280 2.099 2.348 - - 0 - 0.00%
2022-09-26 0 2.650 2.440 2.730 - - 0 0 - 2.280 2.099 2.348 - - 0 - 0.00%
2022-09-23 0 2.650 2.440 2.730 - - 0 0 - 2.280 2.099 2.348 - - 0 - 0.00%
2022-09-22 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-21 0 2.650 2.530 2.700 - - 0 0 - 2.280 2.176 2.323 - - 0 - 0.00%
2022-09-20 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-19 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-16 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-15 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-14 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-13 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-09 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-08 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-07 0 2.650 2.530 2.730 - - 0 0 - 2.280 2.176 2.348 - - 0 - 0.00%
2022-09-06 0 2.650 2.530 2.730 - - 10 25 2.5000 2.280 2.176 2.348 - - 12 2.1505 0.00%
2022-09-05 0 2.650 2.530 2.680 - - 0 0 - 2.280 2.176 2.305 - - 0 - 0.00%
2022-09-02 0 2.650 2.600 2.680 2.560 2.650 14,000 36,540 2.6100 2.280 2.237 2.305 2.202 2.280 16,275 2.2451 -1.30%
2022-09-01 0 2.685 2.550 - - - 0 0 - 2.310 2.194 - - - 0 - 0.00%
2022-08-31 0 2.685 2.550 - - - 0 0 - 2.310 2.194 - - - 0 - -0.00%
2022-08-30 0 2.750 2.620 - - - 0 0 - 2.310 2.200 - - - 0 - 0.00%
2022-08-29 0 2.750 2.620 - - - 0 0 - 2.310 2.200 - - - 0 - 0.00%
2022-08-26 0 2.750 2.600 - - - 0 0 - 2.310 2.184 - - - 0 - 0.00%
2022-08-25 0 2.750 2.600 - - - 0 0 - 2.310 2.184 - - - 0 - 0.00%
2022-08-24 0 2.750 2.600 2.750 - - 0 0 - 2.310 2.184 2.310 - - 0 - 0.00%
2022-08-23 0 2.750 2.600 - - - 0 0 - 2.310 2.184 - - - 0 - 0.00%
2022-08-22 0 2.750 2.600 - - - 0 0 - 2.310 2.184 - - - 0 - 0.00%
2022-08-19 0 2.750 2.600 - - - 0 0 - 2.310 2.184 - - - 0 - 0.00%
2022-08-18 0 2.750 2.600 - - - 0 0 - 2.310 2.184 - - - 0 - 0.00%
2022-08-17 0 2.750 2.600 - - - 0 0 - 2.310 2.184 - - - 0 - 0.00%
2022-08-16 0 2.750 2.650 - - - 0 0 - 2.310 2.226 - - - 0 - 0.00%
2022-08-15 0 2.750 2.650 - - - 0 0 - 2.310 2.226 - - - 0 - 0.00%
2022-08-12 0 2.750 2.650 - - - 0 0 - 2.310 2.226 - - - 0 - 0.00%
2022-08-11 0 2.750 2.620 - 2.750 2.750 2,000 5,500 2.7500 2.310 2.200 - 2.310 2.310 2,381 2.3097 1.85%
2022-08-10 0 2.700 2.700 2.800 2.650 2.700 4,000 10,700 2.6750 2.268 2.268 2.352 2.226 2.268 4,763 2.2467 -3.57%
2022-08-09 0 2.800 2.650 2.800 - - 0 0 - 2.352 2.226 2.352 - - 0 - 0.00%
2022-08-08 0 2.800 2.650 - - - 0 0 - 2.352 2.226 - - - 0 - 0.00%
2022-08-05 0 2.800 2.650 - - - 0 0 - 2.352 2.226 - - - 0 - 0.00%
2022-08-04 0 2.800 2.630 - - - 0 0 - 2.352 2.209 - - - 0 - 0.00%
2022-08-03 0 2.800 2.630 3.000 - - 0 0 - 2.352 2.209 2.520 - - 0 - 0.00%
2022-08-02 0 2.800 2.620 3.000 - - 0 0 - 2.352 2.200 2.520 - - 0 - 0.00%
2022-08-01 0 2.800 2.620 3.000 - - 0 0 - 2.352 2.200 2.520 - - 0 - 0.00%
2022-07-29 0 2.800 2.620 3.000 - - 0 0 - 2.352 2.200 2.520 - - 0 - 0.00%
2022-07-28 0 2.800 2.620 3.000 - - 0 0 - 2.352 2.200 2.520 - - 0 - 0.00%
2022-07-27 0 2.800 2.620 3.000 - - 0 0 - 2.352 2.200 2.520 - - 0 - 0.00%
2022-07-26 0 2.800 2.620 3.000 - - 0 0 - 2.352 2.200 2.520 - - 0 - 0.00%
2022-07-25 0 2.800 2.600 3.000 - - 0 0 - 2.352 2.184 2.520 - - 0 - 0.00%
2022-07-22 0 2.800 2.650 3.000 - - 0 0 - 2.352 2.226 2.520 - - 0 - 0.00%
2022-07-21 0 2.800 2.620 2.800 - - 0 0 - 2.352 2.200 2.352 - - 0 - 0.00%
2022-07-20 0 2.800 2.650 2.800 - - 0 0 - 2.352 2.226 2.352 - - 0 - 0.00%
2022-07-19 0 2.800 2.720 2.850 2.580 2.800 32,000 85,620 2.6756 2.352 2.284 2.394 2.167 2.352 38,101 2.2472 -3.45%
2022-07-18 0 2.900 - 2.990 - - 0 0 - 2.436 - 2.511 - - 0 - 0.00%
2022-07-15 0 2.900 - 2.900 - - 0 0 - 2.436 - 2.436 - - 0 - 0.00%
2022-07-14 0 2.900 - 2.900 - - 0 0 - 2.436 - 2.436 - - 0 - 0.00%
2022-07-13 0 2.900 2.330 3.230 - - 0 0 - 2.436 1.957 2.713 - - 0 - 0.00%
2022-07-12 0 2.900 2.650 2.900 2.800 2.900 32,000 90,000 2.8125 2.436 2.226 2.436 2.352 2.436 38,101 2.3622 3.57%
2022-07-11 0 2.800 2.580 3.120 - - 0 0 - 2.352 2.167 2.620 - - 0 - 0.00%
2022-07-08 0 2.800 2.580 3.120 - - 0 0 - 2.352 2.167 2.620 - - 0 - 0.00%
2022-07-07 0 2.800 2.770 2.850 2.800 2.800 4,000 11,200 2.8000 2.352 2.326 2.394 2.352 2.352 4,763 2.3517 0.00%
2022-07-06 0 2.800 2.560 2.850 2.800 2.800 2,000 5,600 2.8000 2.352 2.150 2.394 2.352 2.352 2,381 2.3517 5.66%
2022-07-05 0 2.650 2.610 2.650 2.600 2.650 23,657 61,649 2.6060 2.226 2.192 2.226 2.184 2.226 28,167 2.1887 -6.03%
2022-07-04 0 2.820 2.530 2.990 - - 0 0 - 2.368 2.125 2.511 - - 0 - 0.00%
2022-06-30 0 2.820 2.520 2.850 - - 0 0 - 2.368 2.116 2.394 - - 0 - 0.00%
2022-06-29 0 2.820 2.530 2.850 - - 0 0 - 2.368 2.125 2.394 - - 0 - 0.00%
2022-06-28 0 2.820 2.530 2.850 - - 0 0 - 2.368 2.125 2.394 - - 0 - 0.00%
2022-06-27 0 2.820 2.520 2.850 - - 0 0 - 2.368 2.116 2.394 - - 0 - 0.00%
2022-06-24 0 2.820 2.430 - - - 0 0 - 2.368 2.041 - - - 0 - 0.00%
2022-06-23 0 2.820 2.430 - - - 0 0 - 2.368 2.041 - - - 0 - 0.00%
2022-06-22 0 2.820 2.430 3.000 - - 0 0 - 2.368 2.041 2.520 - - 0 - 0.00%
2022-06-21 0 2.820 2.430 3.060 - - 0 0 - 2.368 2.041 2.570 - - 0 - 0.00%
2022-06-20 0 2.820 2.520 2.830 2.820 2.830 30,000 84,640 2.8213 2.368 2.116 2.377 2.368 2.377 35,719 2.3696 -3.75%
2022-06-17 0 2.930 2.800 3.340 - - 0 0 - 2.461 2.352 2.805 - - 0 - 0.00%
2022-06-16 0 2.930 2.760 2.930 - - 0 0 - 2.461 2.318 2.461 - - 0 - 0.00%
2022-06-15 0 2.930 2.700 2.930 - - 0 0 - 2.461 2.268 2.461 - - 0 - 0.00%
2022-06-14 0 2.930 - 2.930 - - 0 0 - 2.461 - 2.461 - - 0 - -0.34%
2022-06-13 0 2.940 2.510 2.940 2.950 2.950 2,000 5,900 2.9500 2.469 2.108 2.469 2.478 2.478 2,381 2.4776 3.16%
2022-06-10 0 2.850 2.650 2.850 2.580 2.850 24,000 64,660 2.6942 2.394 2.226 2.394 2.167 2.394 28,576 2.2628 5.56%
2022-06-09 0 2.700 2.320 2.750 - - 0 0 - 2.268 1.949 2.310 - - 0 - 0.00%
2022-06-08 0 2.700 2.320 - - - 0 0 - 2.268 1.949 - - - 0 - 0.00%
2022-06-07 0 2.700 2.550 2.700 - - 0 0 - 2.268 2.142 2.268 - - 0 - -0.37%
2022-06-06 0 2.710 2.330 2.710 - - 0 0 - 2.276 1.957 2.276 - - 0 - 0.00%
2022-06-02 0 2.710 2.500 2.710 - - 0 0 - 2.276 2.100 2.276 - - 0 - -0.37%
2022-06-01 0 2.720 2.340 - - - 0 0 - 2.284 1.965 - - - 0 - 0.00%
2022-05-31 0 2.720 2.340 2.750 - - 0 0 - 2.284 1.965 2.310 - - 0 - 0.00%
2022-05-30 0 2.720 2.340 - - - 0 0 - 2.284 1.965 - - - 0 - 0.00%
2022-05-27 0 2.720 2.340 2.800 - - 0 0 - 2.284 1.965 2.352 - - 0 - 0.00%
2022-05-26 0 2.720 2.340 2.800 - - 0 0 - 2.284 1.965 2.352 - - 0 - 0.00%
2022-05-25 0 2.720 2.340 2.800 - - 0 0 - 2.284 1.965 2.352 - - 0 - 0.00%
2022-05-24 0 2.720 2.340 2.800 - - 0 0 - 2.284 1.965 2.352 - - 0 - 0.00%
2022-05-23 0 2.720 2.340 2.800 - - 0 0 - 2.284 1.965 2.352 - - 0 - 0.00%
2022-05-20 0 2.720 2.340 - - - 0 0 - 2.284 1.965 - - - 0 - 0.00%
2022-05-19 0 2.720 2.340 - - - 0 0 - 2.284 1.965 - - - 0 - 0.00%
2022-05-18 0 2.720 2.340 - - - 0 0 - 2.284 1.965 - - - 0 - 0.00%
2022-05-17 0 2.720 2.710 3.000 2.720 2.720 4,000 10,880 2.7200 2.284 2.276 2.520 2.284 2.284 4,763 2.2845 4.62%
2022-05-16 0 2.600 2.550 2.720 2.600 2.700 8,000 21,400 2.6750 2.184 2.142 2.284 2.184 2.268 9,525 2.2467 -1.52%
2022-05-13 0 2.640 2.640 2.720 2.500 2.500 2,000 5,000 2.5000 2.217 2.217 2.284 2.100 2.100 2,381 2.0997 -2.94%
2022-05-12 0 2.720 2.450 2.720 - - 0 0 - 2.284 2.058 2.284 - - 0 - 0.00%
2022-05-11 0 2.720 2.450 2.720 - - 0 0 - 2.284 2.058 2.284 - - 0 - 0.00%
2022-05-10 0 2.720 2.450 2.720 - - 0 0 - 2.284 2.058 2.284 - - 0 - 0.00%
2022-05-06 0 2.720 2.520 2.720 - - 0 0 - 2.284 2.116 2.284 - - 0 - 0.00%
2022-05-05 0 2.720 2.520 2.720 - - 0 0 - 2.284 2.116 2.284 - - 0 - 0.00%
2022-05-04 0 2.720 2.500 2.720 - - 0 0 - 2.284 2.100 2.284 - - 0 - 0.00%
2022-05-03 0 2.720 2.500 3.070 - - 0 0 - 2.284 2.100 2.578 - - 0 - 0.00%
2022-04-29 0 2.720 2.530 2.720 - - 0 0 - 2.284 2.125 2.284 - - 0 - -0.73%
2022-04-28 0 2.740 2.520 2.740 - - 0 0 - 2.301 2.116 2.301 - - 0 - 0.00%
2022-04-27 0 2.740 2.520 2.740 - - 0 0 - 2.301 2.116 2.301 - - 0 - 0.00%
2022-04-26 0 2.740 2.540 2.740 - - 0 0 - 2.301 2.133 2.301 - - 0 - 0.00%
2022-04-25 0 2.740 2.520 2.740 - - 0 0 - 2.301 2.116 2.301 - - 0 - 0.00%
2022-04-22 0 2.740 2.520 2.800 - - 0 0 - 2.301 2.116 2.352 - - 0 - 0.00%
2022-04-21 0 2.740 2.520 2.800 - - 0 0 - 2.301 2.116 2.352 - - 0 - 0.00%
2022-04-20 0 2.740 2.520 2.800 - - 0 0 - 2.301 2.116 2.352 - - 0 - 0.00%
2022-04-19 0 2.740 2.520 2.800 - - 0 0 - 2.301 2.116 2.352 - - 0 - 0.00%
2022-04-14 0 2.740 2.540 3.000 - - 0 0 - 2.301 2.133 2.520 - - 0 - 0.00%
2022-04-13 0 2.740 2.540 3.000 - - 0 0 - 2.301 2.133 2.520 - - 0 - 0.00%
2022-04-12 0 2.740 2.520 3.000 - - 0 0 - 2.301 2.116 2.520 - - 0 - 0.00%
2022-04-11 0 2.740 2.520 3.000 - - 0 0 - 2.301 2.116 2.520 - - 0 - 0.00%
2022-04-08 0 2.740 2.520 2.750 - - 0 0 - 2.301 2.116 2.310 - - 0 - 0.00%
2022-04-07 0 2.740 2.520 2.750 - - 0 0 - 2.301 2.116 2.310 - - 0 - 0.00%
2022-04-06 0 2.740 2.520 2.750 - - 0 0 - 2.301 2.116 2.310 - - 0 - 0.00%
2022-04-04 0 2.740 2.540 2.750 - - 0 0 - 2.301 2.133 2.310 - - 0 - 0.00%
2022-04-01 0 2.740 2.540 2.740 - - 0 0 - 2.301 2.133 2.301 - - 0 - 0.00%
2022-03-31 0 2.740 2.540 2.750 - - 0 0 - 2.301 2.133 2.310 - - 0 - 0.00%
2022-03-30 0 2.740 2.540 2.750 - - 0 0 - 2.301 2.133 2.310 - - 0 - 0.00%
2022-03-29 0 2.740 2.540 2.750 - - 0 0 - 2.301 2.133 2.310 - - 0 - 0.00%
2022-03-28 0 2.740 2.540 2.750 - - 0 0 - 2.301 2.133 2.310 - - 0 - 0.00%
2022-03-25 0 2.740 2.540 2.750 - - 0 0 - 2.301 2.133 2.310 - - 0 - 0.00%
2022-03-24 0 2.740 2.540 2.750 - - 0 0 - 2.301 2.133 2.310 - - 0 - 0.00%
2022-03-23 0 2.740 2.700 2.740 2.550 2.740 24,000 63,320 2.6383 2.301 2.268 2.301 2.142 2.301 28,576 2.2159 -0.36%
2022-03-22 0 2.750 2.550 2.750 - - 0 0 - 2.310 2.142 2.310 - - 0 - 0.00%
2022-03-21 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-18 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-17 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-16 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-15 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-14 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-11 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-10 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-09 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-08 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-07 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-04 0 2.750 - 2.750 - - 0 0 - 2.310 - 2.310 - - 0 - 0.00%
2022-03-03 0 2.750 2.530 2.750 - - 0 0 - 2.310 2.125 2.310 - - 0 - 0.00%
2022-03-02 0 2.750 2.580 2.750 - - 80 222 2.7750 2.310 2.167 2.310 - - 95 2.3307 0.00%
2022-03-01 0 2.750 2.580 2.750 - - 40 106 2.6500 2.310 2.167 2.310 - - 48 2.2257 -1.08%
2022-02-28 0 2.780 2.570 3.080 - - 0 0 - 2.335 2.158 2.587 - - 0 - 0.00%
2022-02-25 0 2.780 2.580 2.800 - - 0 0 - 2.335 2.167 2.352 - - 0 - 0.00%
2022-02-24 0 2.780 2.600 2.800 - - 0 0 - 2.335 2.184 2.352 - - 0 - 0.00%
2022-02-23 0 2.780 2.600 2.800 2.780 2.780 4,000 11,120 2.7800 2.335 2.184 2.352 2.335 2.335 4,763 2.3349 0.36%
2022-02-22 0 2.770 2.580 2.800 - - 0 0 - 2.326 2.167 2.352 - - 0 - 0.00%
2022-02-21 0 2.770 2.570 2.800 - - 0 0 - 2.326 2.158 2.352 - - 0 - 0.00%
2022-02-18 0 2.770 2.580 2.900 - - 0 0 - 2.326 2.167 2.436 - - 0 - 0.00%
2022-02-17 0 2.770 2.580 2.900 - - 0 0 - 2.326 2.167 2.436 - - 0 - 0.00%
2022-02-16 0 2.770 2.730 2.900 - - 0 0 - 2.326 2.293 2.436 - - 0 - 0.00%
2022-02-15 0 2.770 2.740 2.900 2.730 2.810 720,000 1,977,480 2.7465 2.326 2.301 2.436 2.293 2.360 857,267 2.3067 -2.81%
2022-02-14 0 2.850 2.780 2.900 - - 0 0 - 2.394 2.335 2.436 - - 0 - 0.00%
2022-02-11 0 2.850 2.780 3.070 - - 0 0 - 2.394 2.335 2.578 - - 0 - 0.00%
2022-02-10 0 2.850 2.800 3.070 - - 0 0 - 2.394 2.352 2.578 - - 0 - 0.00%
2022-02-09 0 2.850 2.790 2.990 2.850 2.850 2,000 5,700 2.8500 2.394 2.343 2.511 2.394 2.394 2,381 2.3937 2.52%
2022-02-08 0 2.780 2.780 2.850 - - 0 0 - 2.335 2.335 2.394 - - 0 - 0.00%
2022-02-07 0 2.780 2.770 2.990 - - 0 0 - 2.335 2.326 2.511 - - 0 - 0.00%
2022-02-04 0 2.780 2.780 2.990 - - 0 0 - 2.335 2.335 2.511 - - 0 - 0.00%
2022-01-31 0 2.780 2.780 2.980 - - 0 0 - 2.335 2.335 2.503 - - 0 - 0.00%
2022-01-28 0 2.780 2.770 2.850 - - 0 0 - 2.335 2.326 2.394 - - 0 - 0.00%
2022-01-27 0 2.780 2.780 2.850 - - 0 0 - 2.335 2.335 2.394 - - 0 - 0.00%
2022-01-26 0 2.780 2.780 2.850 - - 0 0 - 2.335 2.335 2.394 - - 0 - 0.00%
2022-01-25 0 2.780 2.780 2.850 - - 0 0 - 2.335 2.335 2.394 - - 0 - 0.36%
2022-01-24 0 2.770 2.770 3.100 2.770 2.770 32,000 88,640 2.7700 2.326 2.326 2.604 2.326 2.326 38,101 2.3265 -1.42%
2022-01-21 0 2.810 2.770 3.000 - - 0 0 - 2.360 2.326 2.520 - - 0 - 0.00%
2022-01-20 0 2.810 2.780 3.000 - - 0 0 - 2.360 2.335 2.520 - - 0 - 0.00%
2022-01-19 0 2.810 2.780 2.960 - - 0 0 - 2.360 2.335 2.486 - - 0 - 0.00%
2022-01-18 0 2.810 2.780 2.860 2.800 2.810 32,000 89,640 2.8013 2.360 2.335 2.402 2.352 2.360 38,101 2.3527 0.00%
2022-01-17 0 2.810 2.790 2.950 - - 0 0 - 2.360 2.343 2.478 - - 0 - 0.00%
2022-01-14 0 2.810 2.800 2.950 2.800 2.810 14,000 39,240 2.8029 2.360 2.352 2.478 2.352 2.360 16,669 2.3541 -1.06%
2022-01-13 0 2.840 2.780 2.960 - - 0 0 - 2.385 2.335 2.486 - - 0 - 0.00%
2022-01-12 0 2.840 2.770 2.960 - - 0 0 - 2.385 2.326 2.486 - - 0 - 0.00%
2022-01-11 0 2.840 2.840 3.050 - - 0 0 - 2.385 2.385 2.562 - - 0 - 0.00%
2022-01-10 0 2.840 2.770 3.180 - - 0 0 - 2.385 2.326 2.671 - - 0 - 0.00%
2022-01-07 0 2.840 2.780 3.180 - - 0 0 - 2.385 2.335 2.671 - - 0 - 0.00%
2022-01-06 0 2.840 2.780 3.180 - - 0 0 - 2.385 2.335 2.671 - - 0 - 0.00%
2022-01-05 0 2.840 2.840 3.180 - - 0 0 - 2.385 2.385 2.671 - - 0 - 0.00%
2022-01-04 0 2.840 2.780 3.140 - - 0 0 - 2.385 2.335 2.637 - - 0 - 0.00%
2022-01-03 0 2.840 2.840 2.940 2.790 2.820 14,000 39,420 2.8157 2.385 2.385 2.469 2.343 2.368 16,669 2.3649 -3.07%
2021-12-31 0 2.930 2.790 3.170 - - 0 0 - 2.461 2.343 2.662 - - 0 - 0.00%
2021-12-30 0 2.930 2.790 3.120 - - 0 0 - 2.461 2.343 2.620 - - 0 - 0.00%
2021-12-29 0 2.930 2.780 3.190 - - 0 0 - 2.461 2.335 2.679 - - 0 - 0.00%
2021-12-28 0 2.930 2.780 3.190 - - 0 0 - 2.461 2.335 2.679 - - 0 - 0.00%
2021-12-24 0 2.930 2.780 3.190 - - 0 0 - 2.461 2.335 2.679 - - 0 - 0.00%
2021-12-23 0 2.930 2.780 3.190 - - 0 0 - 2.461 2.335 2.679 - - 0 - 0.00%
2021-12-22 0 2.930 2.780 3.190 - - 0 0 - 2.461 2.335 2.679 - - 0 - 0.00%
2021-12-21 0 2.930 2.780 3.190 - - 0 0 - 2.461 2.335 2.679 - - 0 - 0.00%
2021-12-20 0 2.930 2.780 2.930 - - 0 0 - 2.461 2.335 2.461 - - 0 - -1.01%
2021-12-17 0 2.960 2.780 2.960 - - 0 0 - 2.486 2.335 2.486 - - 0 - 0.00%
2021-12-16 0 2.960 2.770 2.960 - - 0 0 - 2.486 2.326 2.486 - - 0 - 0.00%
2021-12-15 0 2.960 2.770 3.110 - - 0 0 - 2.486 2.326 2.612 - - 0 - 0.00%
2021-12-14 0 2.960 2.770 3.110 - - 0 0 - 2.486 2.326 2.612 - - 0 - 0.00%
2021-12-13 0 2.960 2.780 3.110 - - 0 0 - 2.486 2.335 2.612 - - 0 - 0.00%
2021-12-10 0 2.990 2.780 3.040 - - 0 0 - 2.486 2.311 2.528 - - 0 - 0.00%
2021-12-09 0 2.990 2.770 3.040 - - 0 0 - 2.486 2.303 2.528 - - 0 - 0.00%
2021-12-08 0 2.990 2.770 3.040 - - 0 0 - 2.486 2.303 2.528 - - 0 - 0.00%
2021-12-07 0 2.990 2.990 3.040 2.780 2.780 2,000 5,560 2.7800 2.486 2.486 2.528 2.311 2.311 2,405 2.3114 0.00%
2021-12-06 0 2.990 2.780 3.100 - - 0 0 - 2.486 2.311 2.577 - - 0 - 0.00%
2021-12-03 0 2.990 2.770 3.090 - - 0 0 - 2.486 2.303 2.569 - - 0 - 0.00%
2021-12-02 0 2.990 2.790 3.100 - - 0 0 - 2.486 2.320 2.577 - - 0 - 0.00%
2021-12-01 0 2.990 2.820 3.100 - - 0 0 - 2.486 2.345 2.577 - - 0 - 0.00%
2021-11-30 0 2.990 2.820 3.110 - - 0 0 - 2.486 2.345 2.586 - - 0 - 0.00%
2021-11-29 0 2.990 2.840 3.110 - - 0 0 - 2.486 2.361 2.586 - - 0 - 0.00%
2021-11-26 0 2.990 2.820 2.990 - - 0 0 - 2.486 2.345 2.486 - - 0 - -0.33%
2021-11-25 0 3.000 2.820 3.110 - - 2,000 6,000 3.0000 2.494 2.345 2.586 - - 2,405 2.4944 0.00%
2021-11-24 0 3.000 3.000 3.110 - - 0 0 - 2.494 2.494 2.586 - - 0 - 0.00%
2021-11-23 0 3.000 2.820 3.000 - - 0 0 - 2.494 2.345 2.494 - - 0 - 0.00%
2021-11-22 0 3.000 2.830 3.000 - - 0 0 - 2.494 2.353 2.494 - - 0 - 0.00%
2021-11-19 0 3.000 2.820 3.000 - - 0 0 - 2.494 2.345 2.494 - - 0 - 0.00%
2021-11-18 0 3.000 2.810 3.110 3.000 3.000 4,000 12,000 3.0000 2.494 2.336 2.586 2.494 2.494 4,811 2.4944 0.00%
2021-11-17 0 3.000 3.000 3.120 3.000 3.000 10,000 30,000 3.0000 2.494 2.494 2.594 2.494 2.494 12,027 2.4944 0.00%
2021-11-16 0 3.000 2.840 3.000 - - 0 0 - 2.494 2.361 2.494 - - 0 - 0.00%
2021-11-15 0 3.000 3.000 3.120 2.990 3.000 42,000 125,720 2.9933 2.494 2.494 2.594 2.486 2.494 50,514 2.4888 -4.15%
2021-11-12 0 3.130 - 3.140 - - 0 0 - 2.602 - 2.611 - - 0 - -0.32%
2021-11-11 0 3.140 3.130 3.140 3.140 3.400 66,000 215,300 3.2621 2.611 2.602 2.611 2.611 2.827 79,379 2.7123 -7.65%
2021-11-10 0 3.400 3.180 3.400 3.400 3.400 26,000 88,400 3.4000 2.827 2.644 2.827 2.827 2.827 31,271 2.8269 1.80%
2021-11-09 0 3.340 3.180 3.350 - - 0 0 - 2.777 2.644 2.785 - - 0 - 0.00%
2021-11-08 0 3.340 3.330 3.350 3.110 3.350 108,000 359,700 3.3306 2.777 2.769 2.785 2.586 2.785 129,893 2.7692 7.74%
2021-11-05 0 3.100 3.050 3.100 2.800 3.100 2,718,000 7,885,860 2.9013 2.577 2.536 2.577 2.328 2.577 3,268,982 2.4123 11.51%
2021-11-04 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-11-03 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-11-02 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-11-01 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-29 0 2.780 2.780 2.990 - - 0 0 - 2.311 2.311 2.486 - - 0 - 0.00%
2021-10-28 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-27 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-26 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-25 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-22 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-21 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-20 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-19 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-18 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-15 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-12 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-11 0 2.780 2.770 2.990 - - 0 0 - 2.311 2.303 2.486 - - 0 - 0.00%
2021-10-08 0 2.780 2.770 3.160 - - 0 0 - 2.311 2.303 2.627 - - 0 - 0.00%
2021-10-07 0 2.780 2.780 3.150 - - 0 0 - 2.311 2.311 2.619 - - 0 - 0.36%
2021-10-06 0 2.770 2.770 3.150 - - 0 0 - 2.303 2.303 2.619 - - 0 - 0.00%
2021-10-05 0 2.770 2.770 3.150 - - 0 0 - 2.303 2.303 2.619 - - 0 - 0.00%
2021-10-04 0 2.770 2.770 3.150 2.770 2.770 10,000 27,700 2.7700 2.303 2.303 2.619 2.303 2.303 12,027 2.3031 0.00%
2021-09-30 0 2.770 2.770 3.150 - - 0 0 - 2.303 2.303 2.619 - - 0 - 0.00%
2021-09-29 0 2.770 2.770 3.150 2.770 2.770 2,000 5,540 2.7700 2.303 2.303 2.619 2.303 2.303 2,405 2.3031 -1.07%
2021-09-28 0 2.800 2.770 3.150 - - 0 0 - 2.328 2.303 2.619 - - 0 - 0.00%
2021-09-27 0 2.800 2.770 3.150 - - 0 0 - 2.328 2.303 2.619 - - 0 - 0.00%
2021-09-24 0 2.800 2.770 3.150 - - 0 0 - 2.328 2.303 2.619 - - 0 - 0.00%
2021-09-23 0 2.800 2.770 3.120 2.800 2.800 4,000 11,200 2.8000 2.328 2.303 2.594 2.328 2.328 4,811 2.3281 1.08%
2021-09-21 0 2.770 2.770 3.120 2.770 2.770 40,000 110,800 2.7700 2.303 2.303 2.594 2.303 2.303 48,109 2.3031 -1.07%
2021-09-20 0 2.800 2.770 2.950 2.800 2.800 8,000 22,400 2.8000 2.328 2.303 2.453 2.328 2.328 9,622 2.3281 0.72%
2021-09-17 0 2.780 2.770 3.100 - - 0 0 - 2.311 2.303 2.577 - - 0 - 0.00%
2021-09-16 0 2.780 2.770 3.100 - - 0 0 - 2.311 2.303 2.577 - - 0 - 0.00%
2021-09-15 0 2.780 2.770 3.100 - - 0 0 - 2.311 2.303 2.577 - - 0 - 0.00%
2021-09-14 0 2.780 2.770 3.100 - - 0 0 - 2.311 2.303 2.577 - - 0 - 0.00%
2021-09-13 0 2.780 2.770 3.100 - - 0 0 - 2.311 2.303 2.577 - - 0 - 0.00%
2021-09-10 0 2.780 2.780 2.850 - - 0 0 - 2.311 2.311 2.370 - - 0 - 0.00%
2021-09-09 0 2.780 2.770 3.100 - - 0 0 - 2.311 2.303 2.577 - - 0 - 0.00%
2021-09-08 0 2.780 2.780 3.000 - - 0 0 - 2.311 2.311 2.494 - - 0 - 0.00%
2021-09-07 0 2.780 2.780 3.100 - - 0 0 - 2.311 2.311 2.577 - - 0 - 0.00%
2021-09-06 0 2.780 2.780 2.850 2.780 2.800 38,000 106,120 2.7926 2.311 2.311 2.370 2.311 2.328 45,703 2.3219 -4.14%
2021-09-03 0 2.900 2.800 2.900 2.900 2.900 10,000 29,000 2.9000 2.411 2.328 2.411 2.411 2.411 12,027 2.4112 1.75%
2021-09-02 0 2.850 2.790 2.950 2.770 2.850 22,000 62,540 2.8427 2.370 2.320 2.453 2.303 2.370 26,460 2.3636 2.33%
2021-09-01 0 2.850 2.810 2.950 - - 0 0 - 2.316 2.283 2.397 - - 0 - 0.00%
2021-08-31 0 2.850 2.770 2.960 - - 0 0 - 2.316 2.251 2.405 - - 0 - 0.00%
2021-08-30 0 2.850 2.800 2.960 - - 0 0 - 2.316 2.275 2.405 - - 0 - 0.00%
2021-08-27 0 2.850 2.770 2.960 - - 0 0 - 2.316 2.251 2.405 - - 0 - 0.00%
2021-08-26 0 2.850 2.770 2.960 - - 0 0 - 2.316 2.251 2.405 - - 0 - 0.00%
2021-08-25 0 2.850 2.810 2.960 2.850 2.850 4,000 11,400 2.8500 2.316 2.283 2.405 2.316 2.316 4,923 2.3156 -3.06%
2021-08-24 0 2.940 2.850 2.980 - - 0 0 - 2.389 2.316 2.421 - - 0 - 0.00%
2021-08-23 0 2.940 2.850 2.980 - - 0 0 - 2.389 2.316 2.421 - - 0 - 0.00%
2021-08-20 0 2.940 2.850 2.980 - - 0 0 - 2.389 2.316 2.421 - - 0 - 0.00%
2021-08-19 0 2.940 2.850 2.980 - - 0 0 - 2.389 2.316 2.421 - - 0 - 0.00%
2021-08-18 0 2.940 2.850 2.940 2.850 2.940 52,000 149,380 2.8727 2.389 2.316 2.389 2.316 2.389 64,001 2.3340 1.38%
2021-08-17 0 2.900 2.820 2.930 2.900 2.950 152,000 440,900 2.9007 2.356 2.291 2.381 2.356 2.397 187,080 2.3568 0.00%
2021-08-16 0 2.900 2.850 2.930 - - 0 0 - 2.356 2.316 2.381 - - 0 - 0.00%
2021-08-13 0 2.900 2.900 2.940 2.880 2.940 248,000 718,260 2.8962 2.356 2.356 2.389 2.340 2.389 305,235 2.3531 -1.69%
2021-08-12 0 2.950 2.900 2.970 2.850 2.950 354,000 1,021,600 2.8859 2.397 2.356 2.413 2.316 2.397 435,698 2.3447 -1.01%
2021-08-11 0 2.980 2.810 2.980 2.900 2.980 258,000 750,520 2.9090 2.421 2.283 2.421 2.356 2.421 317,543 2.3635 0.00%
2021-08-10 0 2.980 2.850 2.980 2.900 3.000 102,000 296,900 2.9108 2.421 2.316 2.421 2.356 2.437 125,540 2.3650 -0.33%
2021-08-09 0 2.990 2.800 2.990 2.900 3.000 82,000 238,000 2.9024 2.429 2.275 2.429 2.356 2.437 100,924 2.3582 3.10%
2021-08-06 0 2.900 2.800 2.990 2.900 3.000 74,000 214,880 2.9038 2.356 2.275 2.429 2.356 2.437 91,078 2.3593 -0.68%
2021-08-05 0 2.920 2.790 2.920 2.850 2.920 280,000 812,700 2.9025 2.372 2.267 2.372 2.316 2.372 344,620 2.3582 0.00%
2021-08-04 0 2.920 2.770 2.920 2.900 2.920 22,000 63,840 2.9018 2.372 2.251 2.372 2.356 2.372 27,077 2.3577 0.69%
2021-08-03 0 2.900 2.770 2.900 2.850 2.900 90,000 258,100 2.8678 2.356 2.251 2.356 2.316 2.356 110,771 2.3300 0.00%
2021-08-02 0 2.900 2.770 2.900 2.850 2.900 72,000 205,800 2.8583 2.356 2.251 2.356 2.316 2.356 88,617 2.3224 0.00%
2021-07-30 0 2.900 2.770 2.900 2.850 2.900 122,000 349,780 2.8670 2.356 2.251 2.356 2.316 2.356 150,156 2.3294 0.00%
2021-07-29 0 2.900 2.770 2.900 2.850 2.900 72,000 206,300 2.8653 2.356 2.251 2.356 2.316 2.356 88,617 2.3280 0.00%
2021-07-28 0 2.900 2.770 2.900 2.800 2.900 40,000 113,000 2.8250 2.356 2.251 2.356 2.275 2.356 49,231 2.2953 4.69%
2021-07-27 0 2.770 2.770 2.900 2.770 2.790 282,000 781,180 2.7701 2.251 2.251 2.356 2.251 2.267 347,082 2.2507 0.00%
2021-07-26 0 2.770 2.770 2.900 2.760 2.770 84,000 232,660 2.7698 2.251 2.251 2.356 2.242 2.251 103,386 2.2504 -3.82%
2021-07-23 0 2.880 2.750 2.880 2.880 2.880 30,000 86,400 2.8800 2.340 2.234 2.340 2.340 2.340 36,924 2.3400 1.05%
2021-07-22 0 2.850 2.800 2.900 2.750 2.900 142,000 397,000 2.7958 2.316 2.275 2.356 2.234 2.356 174,772 2.2715 0.00%
2021-07-21 0 2.850 2.750 2.850 2.750 2.850 130,000 360,500 2.7731 2.316 2.234 2.316 2.234 2.316 160,002 2.2531 3.26%
2021-07-20 0 2.760 2.540 2.850 - - 4,000,000 11,200,000 2.8000 2.242 2.064 2.316 - - 4,923,146 2.2750 0.00%
2021-07-19 0 2.760 2.320 2.760 - - 2,450,000 6,737,500 2.7500 2.242 1.885 2.242 - - 3,015,427 2.2343 -0.72%
2021-07-16 0 2.780 2.320 2.780 - - 0 0 - 2.259 1.885 2.259 - - 0 - 0.00%
2021-07-15 0 2.780 2.320 2.900 - - 0 0 - 2.259 1.885 2.356 - - 0 - 0.00%
2021-07-14 0 2.780 2.320 2.900 - - 0 0 - 2.259 1.885 2.356 - - 0 - 0.00%
2021-07-13 0 2.780 2.650 2.900 - - 0 0 - 2.259 2.153 2.356 - - 0 - 0.00%
2021-07-12 0 2.780 2.660 2.800 - - 0 0 - 2.259 2.161 2.275 - - 0 - 0.00%
2021-07-09 0 2.780 2.550 2.780 - - 0 0 - 2.259 2.072 2.259 - - 0 - -0.71%
2021-07-08 0 2.800 2.480 2.860 2.800 2.800 6,000 16,800 2.8000 2.275 2.015 2.324 2.275 2.275 7,385 2.2750 -2.10%
2021-07-07 0 2.860 - 2.950 - - 0 0 - 2.324 - 2.397 - - 0 - 0.00%
2021-07-06 0 2.860 - 2.950 - - 0 0 - 2.324 - 2.397 - - 0 - 0.00%
2021-07-05 0 2.860 2.660 2.860 - - 0 0 - 2.324 2.161 2.324 - - 0 - 0.00%
2021-07-02 0 2.860 2.860 2.980 2.600 2.860 106,000 291,400 2.7491 2.324 2.324 2.421 2.112 2.324 130,463 2.2336 0.00%
2021-06-30 0 2.860 2.520 2.950 - - 0 0 - 2.324 2.047 2.397 - - 0 - 0.00%
2021-06-29 0 2.860 2.860 2.870 2.860 2.860 22,000 62,920 2.8600 2.324 2.324 2.332 2.324 2.324 27,077 2.3237 -0.35%
2021-06-28 0 2.870 2.640 - 2.860 2.870 30,000 85,900 2.8633 2.332 2.145 - 2.324 2.332 36,924 2.3264 0.00%
2021-06-25 0 2.870 2.630 2.870 2.860 2.870 50,000 143,100 2.8620 2.332 2.137 2.332 2.324 2.332 61,539 2.3253 0.00%
2021-06-24 0 2.870 2.480 2.870 - - 0 0 - 2.332 2.015 2.332 - - 0 - 0.00%
2021-06-23 0 2.870 2.650 2.870 2.860 2.870 30,000 85,900 2.8633 2.332 2.153 2.332 2.324 2.332 36,924 2.3264 0.00%
2021-06-22 0 2.870 2.720 2.870 2.780 2.870 24,000 68,400 2.8500 2.332 2.210 2.332 2.259 2.332 29,539 2.3156 0.00%
2021-06-21 0 2.870 2.320 - - - 0 0 - 2.332 1.885 - - - 0 - 0.00%
2021-06-18 0 2.870 2.460 2.870 - - 0 0 - 2.332 1.999 2.332 - - 0 - 0.00%
2021-06-17 0 2.870 2.640 3.000 - - 0 0 - 2.332 2.145 2.437 - - 0 - 0.00%
2021-06-16 0 2.870 2.650 2.870 - - 0 0 - 2.332 2.153 2.332 - - 0 - 0.00%
2021-06-15 0 2.870 2.480 2.870 - - 0 0 - 2.332 2.015 2.332 - - 0 - 0.00%
2021-06-11 0 2.870 2.650 2.870 - - 0 0 - 2.332 2.153 2.332 - - 0 - 0.00%
2021-06-10 0 2.870 2.650 2.870 - - 0 0 - 2.332 2.153 2.332 - - 0 - 0.00%
2021-06-09 0 2.870 2.650 2.870 - - 0 0 - 2.332 2.153 2.332 - - 0 - 0.00%
2021-06-08 0 2.870 2.500 2.870 2.860 2.870 52,000 149,040 2.8662 2.332 2.031 2.332 2.324 2.332 64,001 2.3287 3.24%
2021-06-07 0 2.780 2.780 2.880 2.780 2.890 54,000 152,760 2.8289 2.259 2.259 2.340 2.259 2.348 66,462 2.2984 0.00%
2021-06-04 0 2.780 2.600 2.900 - - 0 0 - 2.259 2.112 2.356 - - 0 - 0.00%
2021-06-03 0 2.780 2.780 2.900 2.780 2.780 6,000 16,680 2.7800 2.259 2.259 2.356 2.259 2.259 7,385 2.2587 -0.71%
2021-06-02 0 2.800 2.660 2.800 - - 0 0 - 2.275 2.161 2.275 - - 0 - -0.36%
2021-06-01 0 2.810 2.810 2.860 2.800 2.980 76,000 220,820 2.9055 2.283 2.283 2.324 2.275 2.421 93,540 2.3607 -6.02%
2021-05-31 0 2.990 2.340 2.990 - - 0 0 - 2.429 1.901 2.429 - - 0 - 0.00%
2021-05-28 0 2.990 2.340 2.990 - - 0 0 - 2.429 1.901 2.429 - - 0 - 0.00%
2021-05-27 0 2.990 2.340 2.990 - - 0 0 - 2.429 1.901 2.429 - - 0 - 0.00%
2021-05-26 0 2.990 2.340 2.990 - - 0 0 - 2.429 1.901 2.429 - - 0 - -0.99%
2021-05-25 0 3.020 2.340 3.020 - - 0 0 - 2.454 1.901 2.454 - - 0 - 0.00%
2021-05-24 0 3.020 2.340 3.020 - - 0 0 - 2.454 1.901 2.454 - - 0 - 0.00%
2021-05-21 0 3.020 2.340 3.020 - - 0 0 - 2.454 1.901 2.454 - - 0 - 0.00%
2021-05-20 0 3.020 2.320 3.020 - - 0 0 - 2.454 1.885 2.454 - - 0 - -0.33%
2021-05-18 0 3.030 2.320 3.060 - - 0 0 - 2.462 1.885 2.486 - - 0 - 0.00%
2021-05-17 0 3.030 2.320 3.030 - - 0 0 - 2.462 1.885 2.462 - - 0 - 0.00%
2021-05-14 0 3.030 2.300 3.080 - - 0 0 - 2.462 1.869 2.502 - - 0 - 0.00%
2021-05-13 0 3.030 2.300 3.030 3.070 3.070 4,000 12,280 3.0700 2.462 1.869 2.462 2.494 2.494 4,923 2.4943 -1.30%
2021-05-12 0 3.070 2.200 3.070 3.100 3.100 2,000 6,200 3.1000 2.494 1.787 2.494 2.519 2.519 2,462 2.5187 -0.32%
2021-05-11 0 3.080 2.860 - 2.860 3.080 50,000 143,440 2.8688 2.502 2.324 - 2.324 2.502 61,539 2.3309 7.69%
2021-05-10 0 2.860 - 2.860 2.860 2.860 4,000 11,440 2.8600 2.324 - 2.324 2.324 2.324 4,923 2.3237 0.00%
2021-05-07 0 2.860 - 2.860 - - 0 0 - 2.324 - 2.324 - - 0 - 0.00%
2021-05-06 0 2.860 2.750 2.860 - - 0 0 - 2.324 2.234 2.324 - - 0 - 0.00%
2021-05-05 0 2.860 2.700 2.860 - - 0 0 - 2.324 2.194 2.324 - - 0 - -0.69%
2021-05-04 0 2.880 2.660 - 2.660 2.880 14,000 38,120 2.7229 2.340 2.161 - 2.161 2.340 17,231 2.2123 10.77%
2021-05-03 0 2.600 2.600 - 2.600 2.600 16,000 41,600 2.6000 2.112 2.112 - 2.112 2.112 19,693 2.1125 0.78%
2021-04-30 0 2.580 2.560 2.590 2.540 2.580 694,000 1,787,020 2.5750 2.096 2.080 2.104 2.064 2.096 854,166 2.0921 0.00%
2021-04-29 0 2.580 2.540 2.590 2.530 2.590 1,456,000 3,743,980 2.5714 2.096 2.064 2.104 2.056 2.104 1,792,025 2.0892 -0.39%
2021-04-28 0 2.590 2.570 2.600 2.550 2.590 88,000 226,920 2.5786 2.104 2.088 2.112 2.072 2.104 108,309 2.0951 0.39%
2021-04-27 0 2.580 2.570 2.600 2.550 2.590 260,000 670,520 2.5789 2.096 2.088 2.112 2.072 2.104 320,005 2.0953 0.00%
2021-04-26 0 2.580 2.510 2.570 2.550 3.050 240,000 619,180 2.5799 2.096 2.039 2.088 2.072 2.478 295,389 2.0962 -6.18%
2021-04-23 0 2.750 - - - - 0 0 - 2.234 - - - - 0 - 0.00%
2021-04-22 0 2.750 - - - - 0 0 - 2.234 - - - - 0 - 0.00%
2021-04-21 0 2.750 2.360 - - - 0 0 - 2.234 1.917 - - - 0 - 0.00%
2021-04-20 0 2.750 - 2.990 - - 0 0 - 2.234 - 2.429 - - 0 - 0.00%
2021-04-19 0 2.750 2.400 2.990 - - 0 0 - 2.234 1.950 2.429 - - 0 - 0.00%
2021-04-16 0 2.750 2.480 2.980 - - 0 0 - 2.234 2.015 2.421 - - 0 - 0.00%
2021-04-15 0 2.750 2.390 2.990 - - 0 0 - 2.234 1.942 2.429 - - 0 - 0.00%
2021-04-14 0 2.750 2.390 2.990 - - 0 0 - 2.234 1.942 2.429 - - 0 - 0.00%
2021-04-13 0 2.750 2.390 2.990 - - 0 0 - 2.234 1.942 2.429 - - 0 - 0.00%
2021-04-12 0 2.750 2.530 2.990 - - 0 0 - 2.234 2.056 2.429 - - 0 - 0.00%
2021-04-09 0 2.750 2.600 2.990 2.750 2.750 10,000 27,500 2.7500 2.234 2.112 2.429 2.234 2.234 12,308 2.2343 0.00%
2021-04-08 0 2.750 2.730 2.990 2.750 2.750 2,000 5,500 2.7500 2.234 2.218 2.429 2.234 2.234 2,462 2.2343 6.18%
2021-04-07 0 2.590 2.390 - - - 0 0 - 2.104 1.942 - - - 0 - 0.00%
2021-04-01 0 2.590 2.500 2.750 - - 0 0 - 2.104 2.031 2.234 - - 0 - 0.00%
2021-03-31 0 2.590 2.580 2.600 2.550 2.650 210,000 550,602 2.6219 2.104 2.096 2.112 2.072 2.153 258,465 2.1303 -4.07%
2021-03-30 0 2.700 2.650 2.700 2.700 2.700 4,100 11,073 2.7007 2.194 2.153 2.194 2.194 2.194 5,046 2.1943 0.00%
2021-03-29 0 2.700 2.660 2.750 2.660 2.970 156,000 422,200 2.7064 2.194 2.161 2.234 2.161 2.413 192,003 2.1989 0.00%
2021-03-26 0 2.700 2.700 2.900 - - 0 0 - 2.194 2.194 2.356 - - 0 - 0.00%
2021-03-25 0 2.700 2.700 2.900 2.700 2.700 5,552,000 15,267,900 2.7500 2.194 2.194 2.356 2.194 2.194 6,833,327 2.2343 0.75%
2021-03-24 0 2.680 2.650 2.810 2.680 2.680 6,900 18,523 2.6845 2.177 2.153 2.283 2.177 2.177 8,492 2.1811 0.75%
2021-03-23 0 2.660 2.650 2.790 2.600 2.800 92,000 254,760 2.7691 2.161 2.153 2.267 2.112 2.275 113,232 2.2499 -6.67%
2021-03-22 0 2.850 - 2.980 - - 0 0 - 2.316 - 2.421 - - 0 - 0.00%
2021-03-19 0 2.850 2.550 2.980 - - 0 0 - 2.316 2.072 2.421 - - 0 - 0.00%
2021-03-18 0 2.850 2.010 2.980 - - 0 0 - 2.316 1.633 2.421 - - 0 - 0.00%
2021-03-17 0 2.850 - 2.980 - - 0 0 - 2.316 - 2.421 - - 0 - 0.00%
2021-03-16 0 2.850 2.550 2.980 - - 0 0 - 2.316 2.072 2.421 - - 0 - 0.00%
2021-03-15 0 2.850 - 2.850 - - 0 0 - 2.316 - 2.316 - - 0 - 0.00%
2021-03-12 0 2.850 2.450 2.970 - - 0 0 - 2.316 1.991 2.413 - - 0 - 0.00%
2021-03-11 0 2.850 2.550 2.970 - - 0 0 - 2.316 2.072 2.413 - - 0 - 0.00%
2021-03-10 0 2.850 2.550 2.980 - - 0 0 - 2.316 2.072 2.421 - - 0 - 0.00%
2021-03-09 0 2.850 2.550 2.970 - - 0 0 - 2.316 2.072 2.413 - - 0 - 0.00%
2021-03-08 0 2.850 2.550 2.970 - - 0 0 - 2.316 2.072 2.413 - - 0 - 0.00%
2021-03-05 0 2.850 2.580 2.970 - - 0 0 - 2.316 2.096 2.413 - - 0 - 0.00%
2021-03-04 0 2.850 2.600 2.850 - - 0 0 - 2.316 2.112 2.316 - - 0 - 0.00%
2021-03-03 0 2.850 2.780 2.980 2.800 2.850 30,000 84,800 2.8267 2.316 2.259 2.421 2.275 2.316 36,924 2.2966 1.79%
2021-03-02 0 2.800 2.500 2.800 2.650 2.800 8,000 21,500 2.6875 2.275 2.031 2.275 2.153 2.275 9,846 2.1836 8.95%
2021-03-01 0 2.570 2.480 - - - 0 0 - 2.088 2.015 - - - 0 - 0.00%
2021-02-26 0 2.570 2.530 - - - 0 0 - 2.088 2.056 - - - 0 - 0.00%
2021-02-25 0 2.570 2.530 - - - 0 0 - 2.088 2.056 - - - 0 - 0.00%
2021-02-24 0 2.570 2.570 2.800 2.520 2.800 248,000 641,480 2.5866 2.088 2.088 2.275 2.047 2.275 305,235 2.1016 0.00%
2021-02-23 0 2.570 2.520 2.560 2.540 2.600 308,000 785,680 2.5509 2.088 2.047 2.080 2.064 2.112 379,082 2.0726 -1.15%
2021-02-22 0 2.600 2.550 2.800 - - 0 0 - 2.112 2.072 2.275 - - 0 - 0.00%
2021-02-19 0 2.600 2.550 2.700 2.420 2.600 60,200 149,320 2.4804 2.112 2.072 2.194 1.966 2.112 74,093 2.0153 0.00%
2021-02-18 0 2.600 2.530 2.800 - - 0 0 - 2.112 2.056 2.275 - - 0 - 0.00%
2021-02-17 0 2.600 2.510 2.800 - - 0 0 - 2.112 2.039 2.275 - - 0 - 0.00%
2021-02-16 0 2.600 2.510 2.800 - - 0 0 - 2.112 2.039 2.275 - - 0 - 0.00%
2021-02-11 0 2.600 2.300 2.970 - - 0 0 - 2.112 1.869 2.413 - - 0 - 0.00%
2021-02-10 0 2.600 - 2.790 - - 0 0 - 2.112 - 2.267 - - 0 - 0.00%
2021-02-09 0 2.600 2.310 2.980 - - 0 0 - 2.112 1.877 2.421 - - 0 - 0.00%
2021-02-08 0 2.600 2.550 2.980 - - 0 0 - 2.112 2.072 2.421 - - 0 - 0.00%
2021-02-05 0 2.600 2.550 2.980 - - 0 0 - 2.112 2.072 2.421 - - 0 - 0.00%
2021-02-04 0 2.600 2.550 2.980 - - 0 0 - 2.112 2.072 2.421 - - 0 - 0.00%
2021-02-03 0 2.600 2.550 2.980 - - 0 0 - 2.112 2.072 2.421 - - 0 - 0.00%
2021-02-02 0 2.600 2.550 2.980 - - 0 0 - 2.112 2.072 2.421 - - 0 - 0.00%
2021-02-01 0 2.600 2.550 2.800 - - 0 0 - 2.112 2.072 2.275 - - 0 - 0.00%
2021-01-29 0 2.600 2.550 2.980 - - 0 0 - 2.112 2.072 2.421 - - 0 - 0.00%
2021-01-28 0 2.600 2.550 2.800 - - 0 0 - 2.112 2.072 2.275 - - 0 - 0.00%
2021-01-27 0 2.600 2.550 2.800 - - 0 0 - 2.112 2.072 2.275 - - 0 - 0.00%
2021-01-26 0 2.600 2.580 2.800 2.530 2.600 222,000 566,880 2.5535 2.112 2.096 2.275 2.056 2.112 273,235 2.0747 0.00%
2021-01-25 0 2.600 2.550 2.800 - - 0 0 - 2.112 2.072 2.275 - - 0 - 0.00%
2021-01-22 0 2.600 2.550 2.980 - - 0 0 - 2.112 2.072 2.421 - - 0 - 0.00%
2021-01-21 0 2.600 2.550 2.800 - - 0 0 - 2.112 2.072 2.275 - - 0 - 0.00%
2021-01-20 0 2.600 2.550 2.800 2.560 2.600 60,000 155,920 2.5987 2.112 2.072 2.275 2.080 2.112 73,847 2.1114 -1.14%
2021-01-19 0 2.630 2.620 2.800 2.630 2.700 28,000 74,320 2.6543 2.137 2.129 2.275 2.137 2.194 34,462 2.1566 0.00%
2021-01-18 0 2.630 2.630 2.650 2.600 2.600 10,000 26,000 2.6000 2.137 2.137 2.153 2.112 2.112 12,308 2.1125 1.15%
2021-01-15 0 2.600 2.540 2.600 - - 0 0 - 2.112 2.064 2.112 - - 0 - 0.00%
2021-01-14 0 2.600 2.560 2.600 2.600 2.630 6,000 15,720 2.6200 2.112 2.080 2.112 2.112 2.137 7,385 2.1287 -1.14%
2021-01-13 0 2.630 2.590 2.650 2.500 2.630 360,000 914,680 2.5408 2.137 2.104 2.153 2.031 2.137 443,083 2.0644 1.94%
2021-01-12 0 2.580 2.580 2.600 2.500 2.640 126,000 322,560 2.5600 2.096 2.096 2.112 2.031 2.145 155,079 2.0800 0.00%
2021-01-11 0 2.580 2.580 2.600 2.500 2.580 32,000 81,420 2.5444 2.096 2.096 2.112 2.031 2.096 39,385 2.0673 -0.77%
2021-01-08 0 2.600 2.280 2.600 - - 0 0 - 2.112 1.852 2.112 - - 0 - 0.00%
2021-01-07 0 2.600 2.500 2.600 - - 0 0 - 2.112 2.031 2.112 - - 0 - 0.00%
2021-01-06 0 2.600 2.550 2.600 2.500 2.600 4,000 10,200 2.5500 2.112 2.072 2.112 2.031 2.112 4,923 2.0718 1.17%
2021-01-05 0 2.570 2.350 2.600 - - 0 0 - 2.088 1.909 2.112 - - 0 - 0.00%
2021-01-04 0 2.570 2.230 2.600 - - 0 0 - 2.088 1.812 2.112 - - 0 - 0.00%
2020-12-31 0 2.570 2.450 2.600 - - 0 0 - 2.088 1.991 2.112 - - 0 - 0.00%
2020-12-30 0 2.570 2.570 2.600 2.400 2.550 28,000 69,300 2.4750 2.088 2.088 2.112 1.950 2.072 34,462 2.0109 -1.15%
2020-12-29 0 2.600 2.600 2.640 2.460 2.550 6,000 15,100 2.5167 2.112 2.112 2.145 1.999 2.072 7,385 2.0448 0.00%
2020-12-28 0 2.600 2.560 2.600 - - 0 0 - 2.112 2.080 2.112 - - 0 - -1.14%
2020-12-24 0 2.630 2.360 2.650 - - 0 0 - 2.137 1.917 2.153 - - 0 - 0.00%
2020-12-23 0 2.630 2.360 2.650 - - 0 0 - 2.137 1.917 2.153 - - 0 - 0.00%
2020-12-22 0 2.630 - 2.650 - - 0 0 - 2.137 - 2.153 - - 0 - 0.00%
2020-12-21 0 2.630 2.350 2.650 - - 0 0 - 2.137 1.909 2.153 - - 0 - 0.00%
2020-12-18 0 2.630 2.450 2.650 - - 0 0 - 2.137 1.991 2.153 - - 0 - 0.00%
2020-12-17 0 2.630 2.550 2.650 - - 0 0 - 2.137 2.072 2.153 - - 0 - 0.00%
2020-12-16 0 2.630 2.530 2.630 - - 0 0 - 2.137 2.056 2.137 - - 0 - -0.75%
2020-12-15 0 2.650 2.450 2.690 - - 0 0 - 2.153 1.991 2.186 - - 0 - 0.00%
2020-12-14 0 2.650 2.290 2.690 - - 0 0 - 2.153 1.861 2.186 - - 0 - 0.00%
2020-12-11 0 2.680 2.580 2.680 - - 0 0 - 2.153 2.073 2.153 - - 0 - 0.00%
2020-12-10 0 2.680 2.670 2.690 2.680 2.680 8,000 21,440 2.6800 2.153 2.145 2.161 2.153 2.153 9,958 2.1531 -0.37%
2020-12-09 0 2.690 2.380 2.690 2.690 2.700 22,000 59,360 2.6982 2.161 1.912 2.161 2.161 2.169 27,384 2.1677 0.00%
2020-12-08 0 2.690 2.400 2.700 - - 0 0 - 2.161 1.928 2.169 - - 0 - 0.00%
2020-12-07 0 2.690 2.390 2.690 - - 0 0 - 2.161 1.920 2.161 - - 0 - -0.37%
2020-12-04 0 2.700 2.410 2.700 - - 0 0 - 2.169 1.936 2.169 - - 0 - 0.00%
2020-12-03 0 2.700 2.380 2.700 2.700 2.700 4,000 10,800 2.7000 2.169 1.912 2.169 2.169 2.169 4,979 2.1692 1.12%
2020-12-02 0 2.670 2.380 2.700 - - 0 0 - 2.145 1.912 2.169 - - 0 - 0.00%
2020-12-01 0 2.670 2.570 2.700 2.670 2.670 20,000 53,400 2.6700 2.145 2.065 2.169 2.145 2.145 24,894 2.1451 0.00%
2020-11-30 0 2.670 2.400 2.700 - - 0 0 - 2.145 1.928 2.169 - - 0 - 0.00%
2020-11-27 0 2.670 2.380 2.670 - - 0 0 - 2.145 1.912 2.145 - - 0 - 0.00%
2020-11-26 0 2.670 2.380 2.670 - - 0 0 - 2.145 1.912 2.145 - - 0 - 0.00%
2020-11-25 0 2.670 2.400 2.700 - - 0 0 - 2.145 1.928 2.169 - - 0 - 0.00%
2020-11-24 0 2.670 2.480 2.680 - - 0 0 - 2.145 1.992 2.153 - - 0 - 0.00%
2020-11-23 0 2.670 2.490 2.690 - - 0 0 - 2.145 2.000 2.161 - - 0 - 0.00%
2020-11-20 0 2.670 2.470 2.670 - - 0 0 - 2.145 1.984 2.145 - - 0 - 0.00%
2020-11-19 0 2.670 2.400 2.700 - - 0 0 - 2.145 1.928 2.169 - - 0 - 0.00%
2020-11-18 0 2.670 2.380 2.700 - - 0 0 - 2.145 1.912 2.169 - - 0 - 0.00%
2020-11-17 0 2.670 2.380 2.670 2.670 2.670 4,000 10,680 2.6700 2.145 1.912 2.145 2.145 2.145 4,979 2.1451 1.91%
2020-11-16 0 2.620 2.620 2.700 2.270 2.620 16,000 39,120 2.4450 2.105 2.105 2.169 1.824 2.105 19,916 1.9643 -1.50%
2020-11-13 0 2.660 2.270 2.690 - - 0 0 - 2.137 1.824 2.161 - - 0 - 0.00%
2020-11-12 0 2.660 2.270 2.690 - - 0 0 - 2.137 1.824 2.161 - - 0 - 0.00%
2020-11-11 0 2.660 2.520 2.680 - - 0 0 - 2.137 2.025 2.153 - - 0 - 0.00%
2020-11-10 0 2.660 2.270 2.690 - - 0 0 - 2.137 1.824 2.161 - - 0 - 0.00%
2020-11-09 0 2.660 2.660 2.690 2.620 2.620 6,000 15,720 2.6200 2.137 2.137 2.161 2.105 2.105 7,468 2.1049 -0.75%
2020-11-06 0 2.680 2.280 2.680 - - 0 0 - 2.153 1.832 2.153 - - 0 - 0.00%
2020-11-05 0 2.680 2.280 2.690 - - 0 0 - 2.153 1.832 2.161 - - 0 - 0.00%
2020-11-04 0 2.680 - 2.690 - - 0 0 - 2.153 - 2.161 - - 0 - 0.00%
2020-11-03 0 2.680 - 2.690 - - 0 0 - 2.153 - 2.161 - - 0 - 0.00%
2020-11-02 0 2.680 2.280 2.690 - - 0 0 - 2.153 1.832 2.161 - - 0 - 0.00%
2020-10-30 0 2.680 2.360 2.690 - - 0 0 - 2.153 1.896 2.161 - - 0 - 0.00%
2020-10-29 0 2.680 2.280 2.690 - - 0 0 - 2.153 1.832 2.161 - - 0 - 0.00%
2020-10-28 0 2.680 2.280 2.680 - - 0 0 - 2.153 1.832 2.153 - - 0 - 0.00%
2020-10-27 0 2.680 2.280 2.690 - - 0 0 - 2.153 1.832 2.161 - - 0 - 0.00%
2020-10-23 0 2.680 2.280 2.680 - - 0 0 - 2.153 1.832 2.153 - - 0 - 0.00%
2020-10-22 0 2.680 2.280 2.680 - - 0 0 - 2.153 1.832 2.153 - - 0 - 0.00%
2020-10-21 0 2.680 2.390 2.690 - - 0 0 - 2.153 1.920 2.161 - - 0 - 0.00%
2020-10-20 0 2.680 2.380 2.690 - - 0 0 - 2.153 1.912 2.161 - - 0 - 0.00%
2020-10-19 0 2.680 2.490 2.690 - - 0 0 - 2.153 2.000 2.161 - - 0 - 0.00%
2020-10-16 0 2.680 2.680 2.690 2.660 2.660 2,000 5,320 2.6600 2.153 2.153 2.161 2.137 2.137 2,489 2.1370 0.00%
2020-10-15 0 2.680 2.500 2.680 - - 0 0 - 2.153 2.008 2.153 - - 0 - 0.00%
2020-10-14 0 2.680 2.490 2.690 - - 0 0 - 2.153 2.000 2.161 - - 0 - 0.00%
2020-10-12 0 2.680 2.390 2.690 - - 0 0 - 2.153 1.920 2.161 - - 0 - 0.00%
2020-10-09 0 2.680 2.670 2.690 2.130 2.680 350,000 859,780 2.4565 2.153 2.145 2.161 1.711 2.153 435,652 1.9735 -0.37%
2020-10-08 0 2.690 2.260 2.690 - - 0 0 - 2.161 1.816 2.161 - - 0 - 0.00%
2020-10-07 0 2.690 2.110 2.690 - - 0 0 - 2.161 1.695 2.161 - - 0 - 0.00%
2020-10-06 0 2.690 2.110 2.760 - - 0 0 - 2.161 1.695 2.217 - - 0 - 0.00%
2020-10-05 0 2.690 2.260 2.760 - - 0 0 - 2.161 1.816 2.217 - - 0 - 0.00%
2020-09-30 0 2.690 2.690 2.760 2.660 2.660 2,000 5,320 2.6600 2.161 2.161 2.217 2.137 2.137 2,489 2.1370 1.51%
2020-09-29 0 2.650 2.650 2.700 2.600 2.600 6,000 15,800 2.6333 2.129 2.129 2.169 2.089 2.089 7,468 2.1156 -1.49%
2020-09-28 0 2.690 2.030 2.760 - - 0 0 - 2.161 1.631 2.217 - - 0 - 0.00%
2020-09-25 0 2.690 2.030 2.760 - - 0 0 - 2.161 1.631 2.217 - - 0 - 0.00%
2020-09-24 0 2.690 2.300 2.760 - - 0 0 - 2.161 1.848 2.217 - - 0 - 0.00%
2020-09-23 0 2.690 2.020 2.760 - - 0 0 - 2.161 1.623 2.217 - - 0 - 0.00%
2020-09-22 0 2.690 2.110 2.760 - - 0 0 - 2.161 1.695 2.217 - - 0 - 0.00%
2020-09-21 0 2.690 2.080 2.690 - - 0 0 - 2.161 1.671 2.161 - - 0 - 0.00%
2020-09-18 0 2.690 2.320 2.730 - - 0 0 - 2.161 1.864 2.193 - - 0 - 0.00%
2020-09-17 0 2.690 2.110 2.760 - - 0 0 - 2.161 1.695 2.217 - - 0 - 0.00%
2020-09-16 0 2.690 2.070 2.710 - - 0 0 - 2.161 1.663 2.177 - - 0 - 0.00%
2020-09-15 0 2.690 2.120 2.750 - - 0 0 - 2.161 1.703 2.209 - - 0 - 0.00%
2020-09-14 0 2.690 2.110 2.700 - - 0 0 - 2.161 1.695 2.169 - - 0 - 0.00%
2020-09-11 0 2.690 2.690 2.710 2.500 2.650 20,000 51,500 2.5750 2.161 2.161 2.177 2.008 2.129 24,894 2.0687 0.00%
2020-09-10 0 2.690 2.080 2.690 - - 0 0 - 2.161 1.671 2.161 - - 0 - -0.37%
2020-09-09 0 2.700 2.130 2.700 - - 0 0 - 2.169 1.711 2.169 - - 0 - 0.00%
2020-09-08 0 2.700 2.660 2.700 2.680 2.720 40,000 107,900 2.6975 2.169 2.137 2.169 2.153 2.185 49,789 2.1672 -0.37%
2020-09-07 0 2.710 2.710 2.760 2.680 2.690 8,000 21,460 2.6825 2.177 2.177 2.217 2.153 2.161 9,958 2.1551 0.74%
2020-09-04 0 2.690 2.670 2.760 2.680 2.690 20,010 53,727 2.6850 2.161 2.145 2.217 2.153 2.161 24,907 2.1571 -0.19%
2020-09-03 0 2.695 2.130 2.760 - - 0 0 - 2.165 1.711 2.217 - - 0 - -0.00%
2020-09-02 0 2.760 2.560 2.760 - - 0 0 - 2.165 2.008 2.165 - - 0 - 0.00%
2020-09-01 0 2.760 2.560 2.760 - - 0 0 - 2.165 2.008 2.165 - - 0 - 0.00%
2020-08-31 0 2.760 2.340 2.760 - - 0 0 - 2.165 1.836 2.165 - - 0 - 0.00%
2020-08-28 0 2.760 2.340 2.760 - - 0 0 - 2.165 1.836 2.165 - - 0 - -0.72%
2020-08-27 0 2.780 2.560 2.800 - - 0 0 - 2.181 2.008 2.197 - - 0 - 0.00%
2020-08-26 0 2.780 2.540 2.800 - - 0 0 - 2.181 1.993 2.197 - - 0 - 0.00%
2020-08-25 0 2.780 2.500 2.800 - - 0 0 - 2.181 1.961 2.197 - - 0 - 0.00%
2020-08-24 0 2.780 2.200 2.800 - - 0 0 - 2.181 1.726 2.197 - - 0 - 0.00%
2020-08-21 0 2.780 2.480 2.800 - - 0 0 - 2.181 1.945 2.197 - - 0 - 0.00%
2020-08-20 0 2.780 2.170 2.800 - - 0 0 - 2.181 1.702 2.197 - - 0 - 0.00%
2020-08-19 0 2.780 2.700 2.800 - - 0 0 - 2.181 2.118 2.197 - - 0 - 0.00%
2020-08-18 0 2.780 2.210 2.800 - - 0 0 - 2.181 1.734 2.197 - - 0 - 0.00%
2020-08-17 0 2.780 2.780 2.800 2.740 2.740 10,000 27,400 2.7400 2.181 2.181 2.197 2.149 2.149 12,747 2.1495 0.72%
2020-08-14 0 2.760 2.370 2.790 - - 0 0 - 2.165 1.859 2.189 - - 0 - 0.00%
2020-08-13 0 2.760 2.210 2.800 - - 0 0 - 2.165 1.734 2.197 - - 0 - 0.00%
2020-08-12 0 2.760 2.360 2.800 - - 0 0 - 2.165 1.851 2.197 - - 0 - 0.00%
2020-08-11 0 2.760 2.300 2.800 - - 0 0 - 2.165 1.804 2.197 - - 0 - 0.00%
2020-08-10 0 2.760 2.400 2.800 - - 0 0 - 2.165 1.883 2.197 - - 0 - 0.00%
2020-08-07 0 2.760 2.220 2.800 - - 0 0 - 2.165 1.742 2.197 - - 0 - 0.00%
2020-08-06 0 2.760 2.580 2.800 - - 0 0 - 2.165 2.024 2.197 - - 0 - 0.00%
2020-08-05 0 2.760 2.120 2.800 - - 0 0 - 2.165 1.663 2.197 - - 0 - 0.00%
2020-08-04 0 2.760 2.390 2.800 - - 0 0 - 2.165 1.875 2.197 - - 0 - 0.00%
2020-08-03 0 2.760 2.410 2.800 - - 0 0 - 2.165 1.891 2.197 - - 0 - 0.00%
2020-07-31 0 2.760 2.410 2.760 - - 0 0 - 2.165 1.891 2.165 - - 0 - 0.00%
2020-07-30 0 2.760 2.200 2.800 - - 0 0 - 2.165 1.726 2.197 - - 0 - 0.00%
2020-07-29 0 2.760 2.410 2.800 - - 0 0 - 2.165 1.891 2.197 - - 0 - 0.00%
2020-07-28 0 2.760 2.180 2.800 - - 0 0 - 2.165 1.710 2.197 - - 0 - 0.00%
2020-07-27 0 2.760 2.160 2.800 - - 0 0 - 2.165 1.694 2.197 - - 0 - 0.00%
2020-07-24 0 2.760 2.700 2.800 - - 0 0 - 2.165 2.118 2.197 - - 0 - 0.00%
2020-07-23 0 2.760 2.410 2.800 - - 0 0 - 2.165 1.891 2.197 - - 0 - 0.00%
2020-07-22 0 2.760 2.500 2.800 - - 0 0 - 2.165 1.961 2.197 - - 0 - 0.00%
2020-07-21 0 2.760 2.500 2.800 - - 0 0 - 2.165 1.961 2.197 - - 0 - 0.00%
2020-07-20 0 2.760 2.410 2.800 - - 0 0 - 2.165 1.891 2.197 - - 0 - 0.00%
2020-07-17 0 2.760 2.160 2.800 - - 0 0 - 2.165 1.694 2.197 - - 0 - 0.00%
2020-07-16 0 2.760 2.700 2.800 - - 0 0 - 2.165 2.118 2.197 - - 0 - 0.00%
2020-07-15 0 2.760 2.760 2.800 2.720 2.720 18,000 48,960 2.7200 2.165 2.165 2.197 2.134 2.134 22,945 2.1338 -1.43%
2020-07-14 0 2.800 2.380 2.800 - - 0 0 - 2.197 1.867 2.197 - - 0 - 0.00%
2020-07-13 0 2.800 2.360 2.800 - - 0 0 - 2.197 1.851 2.197 - - 0 - 0.00%
2020-07-10 0 2.800 2.400 2.800 - - 0 0 - 2.197 1.883 2.197 - - 0 - -3.45%
2020-07-09 0 2.900 2.190 2.900 - - 0 0 - 2.275 1.718 2.275 - - 0 - 0.00%
2020-07-08 0 2.900 2.180 3.300 - - 0 0 - 2.275 1.710 2.589 - - 0 - 0.00%
2020-07-07 0 2.900 2.230 2.900 - - 0 0 - 2.275 1.749 2.275 - - 0 - 0.00%
2020-07-06 0 2.900 2.200 2.900 - - 0 0 - 2.275 1.726 2.275 - - 0 - 0.00%
2020-07-03 0 2.900 2.320 2.900 - - 0 0 - 2.275 1.820 2.275 - - 0 - 0.00%
2020-07-02 0 2.900 2.310 2.900 - - 0 0 - 2.275 1.812 2.275 - - 0 - 0.00%
2020-06-30 0 2.900 2.280 2.940 - - 0 0 - 2.275 1.789 2.306 - - 0 - 0.00%
2020-06-29 0 2.900 2.140 2.900 - - 0 0 - 2.275 1.679 2.275 - - 0 - -1.36%
2020-06-26 0 2.940 2.320 2.940 - - 0 0 - 2.306 1.820 2.306 - - 0 - 0.00%
2020-06-24 0 2.940 2.220 2.940 - - 0 0 - 2.306 1.742 2.306 - - 0 - 0.00%
2020-06-23 0 2.940 2.210 2.940 - - 0 0 - 2.306 1.734 2.306 - - 0 - 0.00%
2020-06-22 0 2.940 2.590 2.940 - - 0 0 - 2.306 2.032 2.306 - - 0 - 0.00%
2020-06-19 0 2.940 2.590 2.940 - - 0 0 - 2.306 2.032 2.306 - - 0 - 0.00%
2020-06-18 0 2.940 2.280 2.940 - - 0 0 - 2.306 1.789 2.306 - - 0 - 0.00%
2020-06-17 0 2.940 2.230 2.940 - - 0 0 - 2.306 1.749 2.306 - - 0 - 0.00%
2020-06-16 0 2.940 2.180 2.940 - - 0 0 - 2.306 1.710 2.306 - - 0 - 0.00%
2020-06-15 0 2.940 2.180 2.940 - - 0 0 - 2.306 1.710 2.306 - - 0 - 0.00%
2020-06-12 0 2.940 2.210 2.940 - - 0 0 - 2.306 1.734 2.306 - - 0 - 0.00%
2020-06-11 0 2.940 2.210 2.940 - - 0 0 - 2.306 1.734 2.306 - - 0 - 0.00%
2020-06-10 0 2.940 2.140 2.940 - - 0 0 - 2.306 1.679 2.306 - - 0 - 0.00%
2020-06-09 0 2.940 2.220 2.940 - - 0 0 - 2.306 1.742 2.306 - - 0 - 0.00%
2020-06-08 0 2.940 2.170 2.940 - - 0 0 - 2.306 1.702 2.306 - - 0 - 0.00%
2020-06-05 0 2.940 2.310 2.940 - - 0 0 - 2.306 1.812 2.306 - - 0 - 0.00%
2020-06-04 0 2.940 2.210 2.940 - - 0 0 - 2.306 1.734 2.306 - - 0 - 0.00%
2020-06-03 0 2.940 2.250 2.940 - - 0 0 - 2.306 1.765 2.306 - - 0 - 0.00%
2020-06-02 0 2.940 2.230 3.200 - - 0 0 - 2.306 1.749 2.510 - - 0 - 0.00%
2020-06-01 0 2.940 2.280 3.200 - - 0 0 - 2.306 1.789 2.510 - - 0 - 0.00%
2020-05-29 0 2.940 2.120 3.200 - - 0 0 - 2.306 1.663 2.510 - - 0 - 0.00%
2020-05-28 0 2.940 2.220 3.200 - - 0 0 - 2.306 1.742 2.510 - - 0 - 0.00%
2020-05-27 0 2.940 2.220 3.200 - - 0 0 - 2.306 1.742 2.510 - - 0 - 0.00%
2020-05-26 0 2.940 2.270 3.300 - - 0 0 - 2.306 1.781 2.589 - - 0 - 0.00%
2020-05-25 0 2.940 2.900 3.300 2.940 2.940 2,000 5,880 2.9400 2.306 2.275 2.589 2.306 2.306 2,549 2.3064 -0.34%
2020-05-22 0 2.950 2.600 3.300 - - 0 0 - 2.314 2.040 2.589 - - 0 - 0.00%
2020-05-21 0 2.950 2.600 3.300 - - 0 0 - 2.314 2.040 2.589 - - 0 - 0.00%
2020-05-20 0 2.950 2.600 3.300 - - 0 0 - 2.314 2.040 2.589 - - 0 - 0.00%
2020-05-19 0 2.950 2.220 3.300 - - 0 0 - 2.314 1.742 2.589 - - 0 - 0.00%
2020-05-18 0 2.950 2.120 3.300 - - 0 0 - 2.314 1.663 2.589 - - 0 - 0.00%
2020-05-15 0 2.950 2.950 3.300 2.890 2.890 4,000 11,560 2.8900 2.314 2.314 2.589 2.267 2.267 5,099 2.2671 1.72%
2020-05-14 0 2.900 2.210 3.000 - - 0 0 - 2.275 1.734 2.353 - - 0 - 0.00%
2020-05-13 0 2.900 2.450 3.300 - - 0 0 - 2.275 1.922 2.589 - - 0 - 0.00%
2020-05-12 0 2.900 2.900 3.300 - - 501 1,433 2.8603 2.275 2.275 2.589 - - 639 2.2438 0.00%
2020-05-11 0 2.900 2.550 3.300 - - 0 0 - 2.275 2.000 2.589 - - 0 - 0.00%
2020-05-08 0 2.900 2.900 3.300 - - 0 0 - 2.275 2.275 2.589 - - 0 - 0.00%
2020-05-07 0 2.900 2.550 3.300 - - 0 0 - 2.275 2.000 2.589 - - 0 - 0.00%
2020-05-06 0 2.900 2.900 3.300 - - 0 0 - 2.275 2.275 2.589 - - 0 - 0.00%
2020-05-05 0 2.900 2.900 3.300 - - 533 1,525 2.8612 2.275 2.275 2.589 - - 679 2.2445 0.69%
2020-05-04 0 2.880 2.800 3.300 - - 0 0 - 2.259 2.197 2.589 - - 0 - 0.00%
2020-04-29 0 2.880 2.800 2.900 2.880 2.900 18,000 51,920 2.8844 2.259 2.197 2.275 2.259 2.275 22,945 2.2628 0.00%
2020-04-28 0 2.880 2.880 3.300 2.880 2.900 10,000 28,880 2.8880 2.259 2.259 2.589 2.259 2.275 12,747 2.2656 0.00%
2020-04-27 0 2.880 2.880 3.200 2.880 2.880 2,400 6,892 2.8717 2.259 2.259 2.510 2.259 2.259 3,059 2.2527 2.86%
2020-04-24 0 2.800 2.450 3.200 - - 0 0 - 2.197 1.922 2.510 - - 0 - 0.00%
2020-04-23 0 2.800 2.400 2.800 - - 148 419 2.8311 2.197 1.883 2.197 - - 189 2.2209 0.00%
2020-04-22 0 2.800 2.400 3.200 - - 0 0 - 2.197 1.883 2.510 - - 0 - 0.00%
2020-04-21 0 2.800 2.400 3.200 - - 0 0 - 2.197 1.883 2.510 - - 0 - 0.00%
2020-04-20 0 2.800 2.400 3.200 - - 0 0 - 2.197 1.883 2.510 - - 0 - 0.00%
2020-04-17 0 2.800 2.400 2.800 - - 547 1,551 2.8355 2.197 1.883 2.197 - - 697 2.2243 0.00%
2020-04-16 0 2.800 2.460 3.200 - - 0 0 - 2.197 1.930 2.510 - - 0 - 0.00%
2020-04-15 0 2.800 2.400 2.950 - - 338 1,009 2.9852 2.197 1.883 2.314 - - 431 2.3418 0.00%
2020-04-14 0 2.800 2.400 3.200 - - 0 0 - 2.197 1.883 2.510 - - 0 - 0.00%
2020-04-09 0 2.800 2.400 3.300 - - 0 0 - 2.197 1.883 2.589 - - 0 - 0.00%
2020-04-08 0 2.800 2.450 3.300 - - 0 0 - 2.197 1.922 2.589 - - 0 - 0.00%
2020-04-07 0 2.800 2.800 2.900 2.700 2.800 26,100 72,483 2.7771 2.197 2.197 2.275 2.118 2.197 33,271 2.1786 -3.45%
2020-04-06 0 2.900 2.400 3.300 - - 0 0 - 2.275 1.883 2.589 - - 0 - 0.00%
2020-04-03 0 2.900 2.550 3.050 - - 0 0 - 2.275 2.000 2.393 - - 0 - 0.00%
2020-04-02 0 2.900 2.400 3.300 - - 0 0 - 2.275 1.883 2.589 - - 0 - 0.00%
2020-04-01 0 2.900 2.400 3.300 - - 0 0 - 2.275 1.883 2.589 - - 0 - 0.00%
2020-03-31 0 2.900 2.900 3.300 - - 12,000 34,800 2.9000 2.275 2.275 2.589 - - 15,297 2.2750 3.57%
2020-03-30 0 2.800 2.800 2.900 - - 0 0 - 2.197 2.197 2.275 - - 0 - 0.00%
2020-03-27 0 2.800 2.020 3.300 - - 0 0 - 2.197 1.585 2.589 - - 0 - 0.00%
2020-03-26 0 2.800 2.100 3.300 2.800 2.800 4,000 11,200 2.8000 2.197 1.647 2.589 2.197 2.197 5,099 2.1965 0.00%
2020-03-25 0 2.800 2.010 3.800 - - 0 0 - 2.197 1.577 2.981 - - 0 - 0.00%
2020-03-24 0 2.800 2.800 3.300 - - 0 0 - 2.197 2.197 2.589 - - 0 - 0.00%
2020-03-23 0 2.800 2.010 3.400 - - 0 0 - 2.197 1.577 2.667 - - 0 - 0.00%
2020-03-20 0 2.800 2.800 2.950 2.500 2.600 8,000 20,400 2.5500 2.197 2.197 2.314 1.961 2.040 10,198 2.0004 -5.08%
2020-03-19 0 2.950 2.040 2.950 - - 0 0 - 2.314 1.600 2.314 - - 0 - 0.00%
2020-03-18 0 2.950 2.070 3.800 - - 0 0 - 2.314 1.624 2.981 - - 0 - 0.00%
2020-03-17 0 2.950 2.030 3.000 - - 0 0 - 2.314 1.592 2.353 - - 0 - 0.00%
2020-03-16 0 2.950 2.400 3.000 - - 0 0 - 2.314 1.883 2.353 - - 0 - 0.00%
2020-03-13 0 2.950 2.800 3.000 - - 0 0 - 2.314 2.197 2.353 - - 0 - 0.00%
2020-03-12 0 2.950 2.120 3.000 - - 0 0 - 2.314 1.663 2.353 - - 0 - 0.00%
2020-03-11 0 2.950 2.120 3.300 - - 0 0 - 2.314 1.663 2.589 - - 0 - 0.00%
2020-03-10 0 2.950 2.220 3.300 - - 0 0 - 2.314 1.742 2.589 - - 0 - 0.00%
2020-03-09 0 2.950 2.600 3.300 - - 0 0 - 2.314 2.040 2.589 - - 0 - 0.00%
2020-03-06 0 2.950 2.950 3.200 2.950 2.950 2,000 5,900 2.9500 2.314 2.314 2.510 2.314 2.314 2,549 2.3142 1.72%
2020-03-05 0 2.900 2.900 3.170 - - 0 0 - 2.275 2.275 2.487 - - 0 - 9.85%
2020-03-04 0 2.640 2.640 3.300 - - 0 0 - 2.071 2.071 2.589 - - 0 - 0.00%
2020-03-03 0 2.640 2.640 3.300 2.380 2.380 2,000 4,760 2.3800 2.071 2.071 2.589 1.867 1.867 2,549 1.8670 -12.00%
2020-03-02 0 3.000 2.310 3.300 - - 0 0 - 2.353 1.812 2.589 - - 0 - 0.00%
2020-02-28 0 3.000 2.220 3.300 - - 0 0 - 2.353 1.742 2.589 - - 0 - 0.00%
2020-02-27 0 3.000 2.310 3.300 - - 0 0 - 2.353 1.812 2.589 - - 0 - 0.00%
2020-02-26 0 3.000 2.350 3.300 - - 0 0 - 2.353 1.844 2.589 - - 0 - 0.00%
2020-02-25 0 3.000 2.980 3.300 - - 0 0 - 2.353 2.338 2.589 - - 0 - 0.00%
2020-02-24 0 3.000 2.460 3.000 - - 0 0 - 2.353 1.930 2.353 - - 0 - 0.00%
2020-02-21 0 3.000 2.680 3.000 - - 0 0 - 2.353 2.102 2.353 - - 0 - 0.00%
2020-02-20 0 3.000 2.650 3.000 - - 0 0 - 2.353 2.079 2.353 - - 0 - 0.00%
2020-02-19 0 3.000 2.800 3.300 - - 0 0 - 2.353 2.197 2.589 - - 0 - 0.00%
2020-02-18 0 3.000 2.820 3.300 - - 0 0 - 2.353 2.212 2.589 - - 0 - 0.00%
2020-02-17 0 3.000 2.820 3.300 - - 0 0 - 2.353 2.212 2.589 - - 0 - 0.00%
2020-02-14 0 3.000 2.800 3.300 - - 0 0 - 2.353 2.197 2.589 - - 0 - 0.00%
2020-02-13 0 3.000 2.800 3.000 - - 0 0 - 2.353 2.197 2.353 - - 0 - 0.00%
2020-02-12 0 3.000 2.410 3.350 - - 0 0 - 2.353 1.891 2.628 - - 0 - 0.00%
2020-02-11 0 3.000 2.430 3.350 - - 0 0 - 2.353 1.906 2.628 - - 0 - 0.00%
2020-02-10 0 3.000 2.410 3.350 - - 0 0 - 2.353 1.891 2.628 - - 0 - 0.00%
2020-02-07 0 3.000 3.000 3.350 - - 0 0 - 2.353 2.353 2.628 - - 0 - 0.00%
2020-02-06 0 3.000 2.650 3.800 - - 0 0 - 2.353 2.079 2.981 - - 0 - 0.00%
2020-02-05 0 3.000 2.470 3.000 - - 0 0 - 2.353 1.938 2.353 - - 0 - 0.00%
2020-02-04 0 3.000 2.410 3.400 - - 0 0 - 2.353 1.891 2.667 - - 0 - 0.00%
2020-02-03 0 3.000 2.510 3.000 - - 0 0 - 2.353 1.969 2.353 - - 0 - 0.00%
2020-01-31 0 3.000 2.900 3.000 - - 0 0 - 2.353 2.275 2.353 - - 0 - -6.25%
2020-01-30 0 3.200 2.510 3.400 - - 0 0 - 2.510 1.969 2.667 - - 0 - -3.03%
2020-01-29 0 3.300 2.410 3.400 - - 0 0 - 2.589 1.891 2.667 - - 0 - 0.00%
2020-01-24 0 3.300 2.660 3.300 - - 0 0 - 2.589 2.087 2.589 - - 0 - 0.00%
2020-01-23 0 3.300 2.640 3.300 - - 0 0 - 2.589 2.071 2.589 - - 0 - 0.00%
2020-01-22 0 3.300 3.150 3.300 3.150 3.300 360,000 1,170,100 3.2503 2.589 2.471 2.589 2.471 2.589 458,907 2.5498 3.45%
2020-01-21 0 3.190 2.840 3.200 3.190 3.190 346,000 1,103,740 3.1900 2.502 2.228 2.510 2.502 2.502 441,060 2.5025 -0.31%
2020-01-20 0 3.200 2.830 3.410 - - 0 0 - 2.510 2.220 2.675 - - 0 - 0.00%
2020-01-17 0 3.200 2.850 3.400 - - 0 0 - 2.510 2.236 2.667 - - 0 - 0.00%
2020-01-16 0 3.200 2.830 3.400 - - 0 0 - 2.510 2.220 2.667 - - 0 - 0.00%
2020-01-15 0 3.200 2.850 3.400 - - 0 0 - 2.510 2.236 2.667 - - 0 - 0.00%
2020-01-14 0 3.200 2.830 3.400 - - 0 0 - 2.510 2.220 2.667 - - 0 - 0.00%
2020-01-13 0 3.200 2.910 3.400 - - 0 0 - 2.510 2.283 2.667 - - 0 - 0.00%
2020-01-10 0 3.200 2.950 3.200 - - 0 0 - 2.510 2.314 2.510 - - 0 - -3.03%
2020-01-09 0 3.300 2.920 3.400 - - 0 0 - 2.589 2.291 2.667 - - 0 - 0.00%
2020-01-08 0 3.300 2.910 3.400 - - 0 0 - 2.589 2.283 2.667 - - 0 - 0.00%
2020-01-07 0 3.300 2.920 3.400 - - 0 0 - 2.589 2.291 2.667 - - 0 - 0.00%
2020-01-06 0 3.300 2.910 3.300 - - 8 26 3.2500 2.589 2.283 2.589 - - 10 2.5495 0.00%
2020-01-03 0 3.300 2.910 3.300 - - 0 0 - 2.589 2.283 2.589 - - 0 - 0.00%
2020-01-02 0 3.300 2.910 3.400 - - 0 0 - 2.589 2.283 2.667 - - 0 - 0.00%
2019-12-31 0 3.300 2.910 3.300 - - 0 0 - 2.589 2.283 2.589 - - 0 - 0.00%
2019-12-30 0 3.300 2.740 3.290 - - 0 0 - 2.589 2.149 2.581 - - 0 - 0.00%
2019-12-27 0 3.300 2.930 3.300 - - 0 0 - 2.589 2.299 2.589 - - 0 - 0.00%
2019-12-24 0 3.300 2.910 3.980 - - 0 0 - 2.589 2.283 3.122 - - 0 - 0.00%
2019-12-23 0 3.300 2.950 3.400 - - 0 0 - 2.589 2.314 2.667 - - 0 - 0.00%
2019-12-20 0 3.300 2.910 3.300 - - 0 0 - 2.589 2.283 2.589 - - 0 - 0.00%
2019-12-19 0 3.300 2.960 3.300 - - 0 0 - 2.589 2.322 2.589 - - 0 - 0.00%
2019-12-18 0 3.300 2.960 3.300 - - 0 0 - 2.589 2.322 2.589 - - 0 - -0.30%
2019-12-17 0 3.310 2.950 3.410 - - 0 0 - 2.597 2.314 2.675 - - 0 - 0.00%
2019-12-16 0 3.310 3.100 3.750 - - 0 0 - 2.597 2.432 2.942 - - 0 - 0.00%
2019-12-13 0 3.310 2.960 3.410 - - 0 0 - 2.597 2.322 2.675 - - 0 - 0.00%
2019-12-12 0 3.310 2.960 3.410 - - 0 0 - 2.597 2.322 2.675 - - 0 - 0.00%
2019-12-11 0 3.340 2.960 3.410 - - 0 0 - 2.597 2.301 2.651 - - 0 - 0.00%
2019-12-10 0 3.340 2.960 3.410 - - 0 0 - 2.597 2.301 2.651 - - 0 - 0.00%
2019-12-09 0 3.340 2.960 3.400 3.340 3.340 10,000 33,400 3.3400 2.597 2.301 2.643 2.597 2.597 12,863 2.5966 1.21%
2019-12-06 0 3.300 3.200 3.400 - - 0 0 - 2.566 2.488 2.643 - - 0 - 0.00%
2019-12-05 0 3.300 3.150 3.500 - - 0 0 - 2.566 2.449 2.721 - - 0 - 0.00%
2019-12-04 0 3.300 3.150 3.500 - - 0 0 - 2.566 2.449 2.721 - - 0 - 0.00%
2019-12-03 0 3.300 3.300 3.990 3.300 3.300 28,000 92,400 3.3000 2.566 2.566 3.102 2.566 2.566 36,016 2.5655 0.00%
2019-12-02 0 3.300 3.150 3.300 3.300 3.300 10,000 33,000 3.3000 2.566 2.449 2.566 2.566 2.566 12,863 2.5655 3.12%
2019-11-29 0 3.200 2.960 3.200 - - 0 0 - 2.488 2.301 2.488 - - 0 - 0.00%
2019-11-28 0 3.200 2.960 3.300 - - 500 1,461 2.9220 2.488 2.301 2.566 - - 643 2.2716 0.00%
2019-11-27 0 3.200 2.960 3.200 - - 500 1,621 3.2420 2.488 2.301 2.488 - - 643 2.5204 0.00%
2019-11-26 0 3.200 2.970 3.200 - - 0 0 - 2.488 2.309 2.488 - - 0 - 0.00%
2019-11-25 0 3.200 2.960 3.320 - - 0 0 - 2.488 2.301 2.581 - - 0 - 0.00%
2019-11-22 0 3.200 2.960 3.290 3.200 3.200 1,000,000 3,200,000 3.2000 2.488 2.301 2.558 2.488 2.488 1,286,295 2.4878 0.00%
2019-11-21 0 3.200 2.960 3.250 - - 0 0 - 2.488 2.301 2.527 - - 0 - 0.00%
2019-11-20 0 3.200 2.960 3.200 - - 0 0 - 2.488 2.301 2.488 - - 0 - 0.00%
2019-11-19 0 3.200 2.970 3.200 - - 0 0 - 2.488 2.309 2.488 - - 0 - 0.00%
2019-11-18 0 3.200 2.970 3.300 - - 0 0 - 2.488 2.309 2.566 - - 0 - 0.00%
2019-11-15 0 3.200 3.200 3.300 3.200 3.200 6,000 19,200 3.2000 2.488 2.488 2.566 2.488 2.488 7,718 2.4878 0.00%
2019-11-14 0 3.200 3.200 3.300 3.120 3.250 50,000 159,940 3.1988 2.488 2.488 2.566 2.426 2.527 64,315 2.4868 2.56%
2019-11-13 0 3.120 2.700 3.120 - - 0 0 - 2.426 2.099 2.426 - - 0 - 0.00%
2019-11-12 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-11-11 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-11-08 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-11-07 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-11-06 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-11-05 0 3.120 2.800 3.120 - - 0 0 - 2.426 2.177 2.426 - - 0 - 0.00%
2019-11-04 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-11-01 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-31 0 3.120 2.960 3.180 - - 0 0 - 2.426 2.301 2.472 - - 0 - 0.00%
2019-10-30 0 3.120 2.970 3.120 - - 0 0 - 2.426 2.309 2.426 - - 0 - 0.00%
2019-10-29 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-28 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-25 0 3.120 2.970 3.120 - - 0 0 - 2.426 2.309 2.426 - - 0 - 0.00%
2019-10-24 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-23 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-22 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-21 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-18 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-17 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-16 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-15 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-14 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-11 0 3.120 2.960 3.300 - - 0 0 - 2.426 2.301 2.566 - - 0 - 0.00%
2019-10-10 0 3.120 2.960 3.180 - - 0 0 - 2.426 2.301 2.472 - - 0 - 0.00%
2019-10-09 0 3.120 2.960 3.180 - - 0 0 - 2.426 2.301 2.472 - - 0 - 0.00%
2019-10-08 0 3.120 2.960 3.120 - - 0 0 - 2.426 2.301 2.426 - - 0 - 0.00%
2019-10-04 0 3.120 2.960 3.180 - - 0 0 - 2.426 2.301 2.472 - - 0 - 0.00%
2019-10-03 0 3.120 2.990 3.120 - - 0 0 - 2.426 2.325 2.426 - - 0 - 0.00%
2019-10-02 0 3.120 2.960 3.120 3.120 3.120 144,000 449,280 3.1200 2.426 2.301 2.426 2.426 2.426 185,226 2.4256 0.32%
2019-09-30 0 3.110 3.110 3.120 3.020 3.110 8,000 24,340 3.0425 2.418 2.418 2.426 2.348 2.418 10,290 2.3653 -1.89%
2019-09-27 0 3.170 3.020 3.200 - - 0 0 - 2.464 2.348 2.488 - - 0 - 0.00%
2019-09-26 0 3.170 3.030 3.170 - - 0 0 - 2.464 2.356 2.464 - - 0 - -0.31%
2019-09-25 0 3.180 3.030 3.180 - - 0 0 - 2.472 2.356 2.472 - - 0 - 0.00%
2019-09-24 0 3.180 3.030 3.200 - - 0 0 - 2.472 2.356 2.488 - - 0 - 0.00%
2019-09-23 0 3.180 3.030 3.180 - - 0 0 - 2.472 2.356 2.472 - - 0 - 0.00%
2019-09-20 0 3.180 3.030 3.180 - - 0 0 - 2.472 2.356 2.472 - - 0 - 0.00%
2019-09-19 0 3.180 3.030 3.180 - - 0 0 - 2.472 2.356 2.472 - - 0 - 0.00%
2019-09-18 0 3.180 3.030 3.180 - - 0 0 - 2.472 2.356 2.472 - - 0 - 0.00%
2019-09-17 0 3.180 3.030 3.180 - - 0 0 - 2.472 2.356 2.472 - - 0 - 0.00%
2019-09-16 0 3.180 3.030 3.300 - - 0 0 - 2.472 2.356 2.566 - - 0 - 0.00%
2019-09-13 0 3.180 3.030 3.200 - - 0 0 - 2.472 2.356 2.488 - - 0 - 0.00%
2019-09-12 0 3.180 3.030 3.300 - - 0 0 - 2.472 2.356 2.566 - - 0 - 0.00%
2019-09-11 0 3.180 3.030 3.200 - - 0 0 - 2.472 2.356 2.488 - - 0 - 0.00%
2019-09-10 0 3.180 3.060 3.250 3.180 3.180 10,000 31,800 3.1800 2.472 2.379 2.527 2.472 2.472 12,863 2.4722 -0.62%
2019-09-09 0 3.200 3.180 3.250 3.200 3.200 8,000 25,600 3.2000 2.488 2.472 2.527 2.488 2.488 10,290 2.4878 0.00%
2019-09-06 0 3.200 3.050 3.300 - - 0 0 - 2.488 2.371 2.566 - - 0 - 0.00%
2019-09-05 0 3.200 2.900 3.250 - - 0 0 - 2.488 2.255 2.527 - - 0 - 0.00%
2019-09-04 0 3.200 3.000 3.240 3.200 3.200 22,000 70,400 3.2000 2.488 2.332 2.519 2.488 2.488 28,298 2.4878 0.79%
2019-09-03 0 3.175 2.820 3.220 - - 0 0 - 2.468 2.192 2.503 - - 0 - 0.00%
2019-09-02 0 3.175 2.910 3.200 - - 0 0 - 2.468 2.262 2.488 - - 0 - -0.00%
2019-08-30 0 3.240 3.050 3.300 - - 0 0 - 2.468 2.324 2.514 - - 0 - 0.00%
2019-08-29 0 3.240 3.200 3.240 3.240 3.240 6,000 19,440 3.2400 2.468 2.438 2.468 2.468 2.468 7,876 2.4683 -0.31%
2019-08-28 0 3.250 3.050 3.250 - - 0 0 - 2.476 2.324 2.476 - - 0 - 0.00%
2019-08-27 0 3.250 3.050 3.500 - - 0 0 - 2.476 2.324 2.666 - - 0 - 0.00%
2019-08-26 0 3.250 3.100 3.390 - - 0 0 - 2.476 2.362 2.583 - - 0 - 0.00%
2019-08-23 0 3.250 3.200 3.390 3.250 3.250 3,140 9,977 3.1774 2.476 2.438 2.583 2.476 2.476 4,122 2.4206 -4.13%
2019-08-22 0 3.390 3.010 3.390 - - 0 0 - 2.583 2.293 2.583 - - 0 - 0.00%
2019-08-21 0 3.390 3.040 3.390 - - 0 0 - 2.583 2.316 2.583 - - 0 - 0.00%
2019-08-20 0 3.390 3.200 3.390 - - 0 0 - 2.583 2.438 2.583 - - 0 - -3.14%
2019-08-19 0 3.500 3.060 3.500 - - 0 0 - 2.666 2.331 2.666 - - 0 - 0.00%
2019-08-16 0 3.500 3.010 3.500 - - 0 0 - 2.666 2.293 2.666 - - 0 - 0.00%
2019-08-15 0 3.500 3.150 3.500 - - 1 3 3.0000 2.666 2.400 2.666 - - 1 2.2855 0.00%
2019-08-14 0 3.500 3.110 3.500 - - 0 0 - 2.666 2.369 2.666 - - 0 - 0.00%
2019-08-13 0 3.500 2.390 3.500 3.500 3.500 100,000 350,000 3.5000 2.666 1.821 2.666 2.666 2.666 131,263 2.6664 3.24%
2019-08-12 0 3.390 2.620 3.450 - - 0 0 - 2.583 1.996 2.628 - - 0 - 0.00%
2019-08-09 0 3.390 3.390 3.520 3.390 3.390 8,000 27,120 3.3900 2.583 2.583 2.682 2.583 2.583 10,501 2.5826 0.00%
2019-08-08 0 3.390 2.550 3.520 - - 0 0 - 2.583 1.943 2.682 - - 0 - 0.00%
2019-08-07 0 3.390 2.810 3.390 - - 0 0 - 2.583 2.141 2.583 - - 0 - 0.00%
2019-08-06 0 3.390 2.810 3.390 - - 0 0 - 2.583 2.141 2.583 - - 0 - 0.00%
2019-08-05 0 3.390 3.020 3.390 - - 0 0 - 2.583 2.301 2.583 - - 0 - 0.00%
2019-08-02 0 3.390 3.010 3.500 - - 0 0 - 2.583 2.293 2.666 - - 0 - 0.00%
2019-08-01 0 3.390 2.550 3.390 - - 0 0 - 2.583 1.943 2.583 - - 0 - 0.00%
2019-07-31 0 3.390 3.020 3.390 - - 0 0 - 2.583 2.301 2.583 - - 0 - 0.00%
2019-07-30 0 3.390 3.030 3.390 - - 102 350 3.4314 2.583 2.308 2.583 - - 134 2.6141 0.00%
2019-07-29 0 3.390 3.010 3.390 - - 0 0 - 2.583 2.293 2.583 - - 0 - 0.00%
2019-07-26 0 3.390 3.010 3.390 - - 0 0 - 2.583 2.293 2.583 - - 0 - 0.00%
2019-07-25 0 3.390 3.030 3.390 - - 0 0 - 2.583 2.308 2.583 - - 0 - -0.29%
2019-07-24 0 3.400 3.010 3.400 - - 0 0 - 2.590 2.293 2.590 - - 0 - 0.00%
2019-07-23 0 3.400 3.150 3.400 - - 0 0 - 2.590 2.400 2.590 - - 0 - 0.00%
2019-07-22 0 3.400 3.020 3.400 - - 0 0 - 2.590 2.301 2.590 - - 0 - 0.00%
2019-07-19 0 3.400 3.060 3.400 - - 0 0 - 2.590 2.331 2.590 - - 0 - 0.00%
2019-07-18 0 3.400 3.300 3.400 - - 0 0 - 2.590 2.514 2.590 - - 0 - 0.00%
2019-07-17 0 3.400 3.060 3.400 - - 0 0 - 2.590 2.331 2.590 - - 0 - -2.86%
2019-07-16 0 3.500 3.080 3.600 - - 0 0 - 2.666 2.346 2.743 - - 0 - 0.00%
2019-07-15 0 3.500 3.080 3.600 - - 0 0 - 2.666 2.346 2.743 - - 0 - 0.00%
2019-07-12 0 3.500 3.020 3.530 - - 0 0 - 2.666 2.301 2.689 - - 0 - 0.00%
2019-07-11 0 3.500 3.100 3.530 - - 0 0 - 2.666 2.362 2.689 - - 0 - 0.00%
2019-07-10 0 3.500 3.100 3.530 - - 0 0 - 2.666 2.362 2.689 - - 0 - 0.00%
2019-07-09 0 3.500 3.060 3.530 - - 0 0 - 2.666 2.331 2.689 - - 0 - 0.00%
2019-07-08 0 3.500 3.060 3.600 - - 0 0 - 2.666 2.331 2.743 - - 0 - 0.00%
2019-07-05 0 3.500 3.030 3.530 3.500 3.500 2,000 7,000 3.5000 2.666 2.308 2.689 2.666 2.666 2,625 2.6664 0.00%
2019-07-04 0 3.500 3.200 3.530 - - 0 0 - 2.666 2.438 2.689 - - 0 - 0.00%
2019-07-03 0 3.500 - 3.530 - - 0 0 - 2.666 - 2.689 - - 0 - 0.00%
2019-07-02 0 3.500 3.080 3.530 - - 0 0 - 2.666 2.346 2.689 - - 0 - 0.00%
2019-06-28 0 3.500 3.030 3.590 - - 0 0 - 2.666 2.308 2.735 - - 0 - 0.00%
2019-06-27 0 3.500 3.400 3.660 - - 0 0 - 2.666 2.590 2.788 - - 0 - 0.00%
2019-06-26 0 3.500 3.360 3.500 3.500 3.500 10,000 35,000 3.5000 2.666 2.560 2.666 2.666 2.666 13,126 2.6664 1.74%
2019-06-25 0 3.440 3.440 3.660 - - 0 0 - 2.621 2.621 2.788 - - 0 - 1.18%
2019-06-24 0 3.400 3.400 3.660 - - 0 0 - 2.590 2.590 2.788 - - 0 - 0.00%
2019-06-21 0 3.400 3.200 3.660 - - 0 0 - 2.590 2.438 2.788 - - 0 - 0.00%
2019-06-20 0 3.400 3.200 3.660 3.400 3.400 24,000 81,600 3.4000 2.590 2.438 2.788 2.590 2.590 31,503 2.5902 0.00%
2019-06-19 0 3.400 3.200 3.400 - - 10 34 3.4000 2.590 2.438 2.590 - - 13 2.5902 0.00%
2019-06-18 0 3.400 3.380 3.400 3.400 3.400 22,000 74,800 3.4000 2.590 2.575 2.590 2.590 2.590 28,878 2.5902 0.00%
2019-06-17 0 3.400 3.100 3.660 - - 0 0 - 2.590 2.362 2.788 - - 0 - 0.00%
2019-06-14 0 3.400 3.100 3.400 - - 0 0 - 2.590 2.362 2.590 - - 0 - 0.00%
2019-06-13 0 3.400 3.100 3.400 3.400 3.400 10,000 34,000 3.4000 2.590 2.362 2.590 2.590 2.590 13,126 2.5902 0.00%
2019-06-12 0 3.400 3.100 3.660 - - 0 0 - 2.590 2.362 2.788 - - 0 - 0.00%
2019-06-11 0 3.400 3.100 3.660 - - 8,000,000 24,480,000 3.0600 2.590 2.362 2.788 - - 10,501,026 2.3312 0.00%
2019-06-10 0 3.400 3.030 3.660 - - 0 0 - 2.590 2.308 2.788 - - 0 - 0.00%
2019-06-06 0 3.400 3.010 3.660 - - 0 0 - 2.590 2.293 2.788 - - 0 - 0.00%
2019-06-05 0 3.400 3.030 3.660 - - 0 0 - 2.590 2.308 2.788 - - 0 - 0.00%
2019-06-04 0 3.400 3.010 3.660 - - 0 0 - 2.590 2.293 2.788 - - 0 - 0.00%
2019-06-03 0 3.400 3.010 3.660 - - 0 0 - 2.590 2.293 2.788 - - 0 - 0.00%
2019-05-31 0 3.400 3.050 3.650 - - 0 0 - 2.590 2.324 2.781 - - 0 - 0.00%
2019-05-30 0 3.400 3.010 3.660 - - 0 0 - 2.590 2.293 2.788 - - 0 - 0.00%
2019-05-29 0 3.400 3.020 3.660 - - 0 0 - 2.590 2.301 2.788 - - 0 - 0.00%
2019-05-28 0 3.400 3.020 3.660 - - 0 0 - 2.590 2.301 2.788 - - 0 - 0.00%
2019-05-27 0 3.400 3.020 3.660 - - 0 0 - 2.590 2.301 2.788 - - 0 - 0.00%
2019-05-24 0 3.400 3.180 3.660 - - 0 0 - 2.590 2.423 2.788 - - 0 - 0.00%
2019-05-23 0 3.400 3.180 3.660 - - 0 0 - 2.590 2.423 2.788 - - 0 - 0.00%
2019-05-22 0 3.400 3.180 3.660 - - 0 0 - 2.590 2.423 2.788 - - 0 - 0.00%
2019-05-21 0 3.400 3.180 3.660 - - 0 0 - 2.590 2.423 2.788 - - 0 - 0.00%
2019-05-20 0 3.400 3.180 3.400 - - 0 0 - 2.590 2.423 2.590 - - 0 - 0.00%
2019-05-17 0 3.400 3.020 3.660 - - 0 0 - 2.590 2.301 2.788 - - 0 - 0.00%
2019-05-16 0 3.400 3.350 3.400 - - 0 0 - 2.590 2.552 2.590 - - 0 - 0.00%
2019-05-15 0 3.400 3.160 3.680 3.400 3.400 4,000 13,600 3.4000 2.590 2.407 2.804 2.590 2.590 5,251 2.5902 0.00%
2019-05-14 0 3.400 3.020 4.890 - - 0 0 - 2.590 2.301 3.725 - - 0 - 0.00%
2019-05-10 0 3.400 3.030 3.700 - - 0 0 - 2.590 2.308 2.819 - - 0 - 0.00%
2019-05-09 0 3.400 3.030 4.990 - - 0 0 - 2.590 2.308 3.802 - - 0 - 0.00%
2019-05-08 0 3.400 3.020 3.700 - - 0 0 - 2.590 2.301 2.819 - - 0 - 0.00%
2019-05-07 0 3.400 3.020 3.700 - - 0 0 - 2.590 2.301 2.819 - - 0 - 0.00%
2019-05-06 0 3.400 3.030 3.700 - - 0 0 - 2.590 2.308 2.819 - - 0 - 0.00%
2019-05-03 0 3.400 3.120 3.700 - - 0 0 - 2.590 2.377 2.819 - - 0 - 0.00%
2019-05-02 0 3.400 3.140 3.400 - - 0 0 - 2.590 2.392 2.590 - - 0 - -1.73%
2019-04-30 0 3.460 3.110 3.700 3.460 3.460 6,000 20,760 3.4600 2.636 2.369 2.819 2.636 2.636 7,876 2.6359 0.00%
2019-04-29 0 3.460 3.400 3.460 - - 0 0 - 2.636 2.590 2.636 - - 0 - 0.00%
2019-04-26 0 3.460 3.460 3.700 - - 0 0 - 2.636 2.636 2.819 - - 0 - 0.00%
2019-04-25 0 3.460 3.380 3.700 - - 0 0 - 2.636 2.575 2.819 - - 0 - 0.00%
2019-04-24 0 3.460 3.350 3.700 - - 0 0 - 2.636 2.552 2.819 - - 0 - 0.00%
2019-04-23 0 3.460 3.350 3.700 - - 0 0 - 2.636 2.552 2.819 - - 0 - 0.00%
2019-04-18 0 3.460 3.460 3.700 3.460 3.530 18,000 62,840 3.4911 2.636 2.636 2.819 2.636 2.689 23,627 2.6596 -5.46%
2019-04-17 0 3.660 3.530 3.690 - - 0 0 - 2.788 2.689 2.811 - - 0 - 0.00%
2019-04-16 0 3.660 3.530 3.700 3.660 3.660 18,000 65,880 3.6600 2.788 2.689 2.819 2.788 2.788 23,627 2.7883 0.00%
2019-04-15 0 3.660 3.550 3.660 - - 0 0 - 2.788 2.704 2.788 - - 0 - 0.00%
2019-04-12 0 3.660 3.550 3.660 - - 0 0 - 2.788 2.704 2.788 - - 0 - -0.54%
2019-04-11 0 3.680 3.500 3.680 - - 0 0 - 2.804 2.666 2.804 - - 0 - 0.00%
2019-04-10 0 3.680 3.470 3.700 - - 0 0 - 2.804 2.644 2.819 - - 0 - 0.00%
2019-04-09 0 3.680 3.450 3.680 - - 0 0 - 2.804 2.628 2.804 - - 0 - -0.54%
2019-04-08 0 3.700 3.480 3.700 - - 0 0 - 2.819 2.651 2.819 - - 0 - 0.00%
2019-04-04 0 3.700 3.490 3.800 - - 0 0 - 2.819 2.659 2.895 - - 0 - 0.00%
2019-04-03 0 3.700 3.470 3.740 - - 0 0 - 2.819 2.644 2.849 - - 0 - 0.00%
2019-04-02 0 3.700 3.490 3.730 - - 0 0 - 2.819 2.659 2.842 - - 0 - 0.00%
2019-04-01 0 3.700 3.480 3.700 3.700 3.700 8,000 29,600 3.7000 2.819 2.651 2.819 2.819 2.819 10,501 2.8188 -0.54%
2019-03-29 0 3.720 3.480 3.800 - - 0 0 - 2.834 2.651 2.895 - - 0 - 0.00%
2019-03-28 0 3.720 3.460 3.800 - - 0 0 - 2.834 2.636 2.895 - - 0 - 0.00%
2019-03-27 0 3.720 3.430 3.780 - - 0 0 - 2.834 2.613 2.880 - - 0 - 0.00%
2019-03-26 0 3.720 3.600 3.800 3.680 3.720 6,000 22,160 3.6933 2.834 2.743 2.895 2.804 2.834 7,876 2.8137 1.09%
2019-03-25 0 3.680 3.590 3.680 - - 0 0 - 2.804 2.735 2.804 - - 0 - 0.00%
2019-03-22 0 3.680 3.630 3.680 - - 0 0 - 2.804 2.765 2.804 - - 0 - 0.00%
2019-03-21 0 3.680 3.620 3.680 - - 0 0 - 2.804 2.758 2.804 - - 0 - 0.00%
2019-03-20 0 3.680 3.600 3.700 3.680 3.680 10,000 36,800 3.6800 2.804 2.743 2.819 2.804 2.804 13,126 2.8035 0.00%
2019-03-19 0 3.680 3.600 3.680 3.500 3.690 104,000 371,380 3.5710 2.804 2.743 2.804 2.666 2.811 136,513 2.7205 -1.87%
2019-03-18 0 3.750 3.750 3.980 3.680 3.680 4,000 14,720 3.6800 2.857 2.857 3.032 2.804 2.804 5,251 2.8035 -0.79%
2019-03-15 0 3.780 3.750 3.800 3.750 3.780 6,000 22,580 3.7633 2.880 2.857 2.895 2.857 2.880 7,876 2.8670 0.80%
2019-03-14 0 3.750 3.750 3.980 3.750 3.760 8,000 30,020 3.7525 2.857 2.857 3.032 2.857 2.864 10,501 2.8588 -1.32%
2019-03-13 0 3.800 3.750 3.980 - - 0 0 - 2.895 2.857 3.032 - - 0 - 0.00%
2019-03-12 0 3.800 3.750 3.800 - - 0 0 - 2.895 2.857 2.895 - - 0 - 0.00%
2019-03-11 0 3.800 3.680 3.980 3.800 3.980 24,000 91,600 3.8167 2.895 2.804 3.032 2.895 3.032 31,503 2.9077 0.00%
2019-03-08 0 3.800 3.680 3.800 - - 0 0 - 2.895 2.804 2.895 - - 0 - 0.00%
2019-03-07 0 3.800 3.700 3.800 - - 0 0 - 2.895 2.819 2.895 - - 0 - 0.00%
2019-03-06 0 3.800 3.680 3.800 - - 0 0 - 2.895 2.804 2.895 - - 0 - 0.00%
2019-03-05 0 3.800 3.750 3.800 3.800 3.800 2,000 7,600 3.8000 2.895 2.857 2.895 2.895 2.895 2,625 2.8950 0.00%
2019-03-04 0 3.800 3.800 3.980 - - 0 0 - 2.895 2.895 3.032 - - 0 - 1.33%
2019-03-01 0 3.750 3.700 3.800 - - 0 0 - 2.857 2.819 2.895 - - 0 - 0.00%
2019-02-28 0 3.750 3.750 3.800 - - 0 0 - 2.857 2.857 2.895 - - 0 - 0.00%
2019-02-27 0 3.750 3.680 3.760 3.750 3.760 8,000 30,060 3.7575 2.857 2.804 2.864 2.857 2.864 10,501 2.8626 0.27%
2019-02-26 0 3.740 3.680 3.980 - - 0 0 - 2.849 2.804 3.032 - - 0 - 0.00%
2019-02-25 0 3.740 3.600 3.800 3.740 3.740 10,000 37,400 3.7400 2.849 2.743 2.895 2.849 2.849 13,126 2.8492 -1.58%
2019-02-22 0 3.800 3.800 3.820 - - 0 0 - 2.895 2.895 2.910 - - 0 - 0.00%
2019-02-21 0 3.800 3.740 3.800 3.790 3.800 6,000 22,780 3.7967 2.895 2.849 2.895 2.887 2.895 7,876 2.8924 1.33%
2019-02-20 0 3.750 3.750 3.850 - - 0 0 - 2.857 2.857 2.933 - - 0 - 0.00%
2019-02-19 0 3.750 3.750 3.850 3.680 3.850 16,000 59,700 3.7313 2.857 2.857 2.933 2.804 2.933 21,002 2.8426 -2.09%
2019-02-18 0 3.830 3.750 3.990 - - 0 0 - 2.918 2.857 3.040 - - 0 - 0.00%
2019-02-15 0 3.830 3.770 3.980 - - 0 0 - 2.918 2.872 3.032 - - 0 - 0.00%
2019-02-14 0 3.830 3.750 3.970 3.830 3.830 8,000 30,640 3.8300 2.918 2.857 3.024 2.918 2.918 10,501 2.9178 -1.79%
2019-02-13 0 3.900 3.800 3.970 - - 0 0 - 2.971 2.895 3.024 - - 0 - 0.00%
2019-02-12 0 3.900 3.710 3.980 - - 0 0 - 2.971 2.826 3.032 - - 0 - 0.00%
2019-02-11 0 3.900 3.900 3.930 3.900 4.010 82,000 321,860 3.9251 2.971 2.971 2.994 2.971 3.055 107,636 2.9903 -2.50%
2019-02-08 0 4.000 3.710 4.000 3.800 4.000 12,000 46,000 3.8333 3.047 2.826 3.047 2.895 3.047 15,752 2.9203 0.00%
2019-02-04 0 4.000 3.730 4.100 - - 0 0 - 3.047 2.842 3.124 - - 0 - 0.00%
2019-02-01 0 4.000 3.710 4.000 - - 0 0 - 3.047 2.826 3.047 - - 0 - -1.48%
2019-01-31 0 4.060 3.810 4.060 - - 0 0 - 3.093 2.903 3.093 - - 0 - 0.00%
2019-01-30 0 4.060 3.800 4.060 3.990 4.070 22,000 88,600 4.0273 3.093 2.895 3.093 3.040 3.101 28,878 3.0681 1.50%
2019-01-29 0 4.000 3.800 4.000 - - 0 0 - 3.047 2.895 3.047 - - 0 - 0.00%
2019-01-28 0 4.000 3.770 4.000 3.420 4.050 38,000 141,540 3.7247 3.047 2.872 3.047 2.605 3.085 49,880 2.8376 -5.88%
2019-01-25 0 4.250 4.250 4.440 3.800 4.180 26,000 104,980 4.0377 3.238 3.238 3.383 2.895 3.184 34,128 3.0760 14.86%
2019-01-24 0 3.700 3.480 4.990 - - 0 0 - 2.819 2.651 3.802 - - 0 - 0.00%
2019-01-23 0 3.700 3.500 4.180 3.700 3.700 668,000 2,548,400 3.8150 2.819 2.666 3.184 2.819 2.819 876,836 2.9064 -3.90%
2019-01-22 0 3.850 3.410 4.010 - - 250 925 3.7000 2.933 2.598 3.055 - - 328 2.8188 0.00%
2019-01-21 0 3.850 3.850 4.080 - - 0 0 - 2.933 2.933 3.108 - - 0 - 3.22%
2019-01-18 0 3.730 3.410 3.730 3.640 3.740 30,000 110,600 3.6867 2.842 2.598 2.842 2.773 2.849 39,379 2.8086 2.47%
2019-01-17 0 3.640 3.640 3.880 3.410 3.640 4,000 14,100 3.5250 2.773 2.773 2.956 2.598 2.773 5,251 2.6855 -5.45%
2019-01-16 0 3.850 3.410 3.850 - - 0 0 - 2.933 2.598 2.933 - - 0 - -0.52%
2019-01-15 0 3.870 3.430 3.870 - - 0 0 - 2.948 2.613 2.948 - - 0 - -0.26%
2019-01-14 0 3.880 3.410 3.880 3.890 3.890 16,000 62,240 3.8900 2.956 2.598 2.956 2.964 2.964 21,002 2.9635 -0.51%
2019-01-11 0 3.900 3.420 3.900 - - 3,060,000 11,689,200 3.8200 2.971 2.605 2.971 - - 4,016,642 2.9102 -0.51%
2019-01-10 0 3.920 3.420 4.200 - - 0 0 - 2.986 2.605 3.200 - - 0 - 0.00%
2019-01-09 0 3.920 3.920 3.950 - - 0 0 - 2.986 2.986 3.009 - - 0 - 0.00%
2019-01-08 0 3.920 3.220 3.920 - - 0 0 - 2.986 2.453 2.986 - - 0 - -0.76%
2019-01-07 0 3.950 3.420 3.950 - - 0 0 - 3.009 2.605 3.009 - - 0 - 0.00%
2019-01-04 0 3.950 3.410 4.100 - - 0 0 - 3.009 2.598 3.124 - - 0 - 0.00%
2019-01-03 0 3.950 3.410 3.950 - - 0 0 - 3.009 2.598 3.009 - - 0 - 0.00%
2019-01-02 0 3.950 3.410 3.950 3.950 3.950 2,000 7,900 3.9500 3.009 2.598 3.009 3.009 3.009 2,625 3.0092 1.02%
2018-12-31 0 3.910 3.910 4.000 - - 0 0 - 2.979 2.979 3.047 - - 0 - 0.00%
2018-12-28 0 3.910 3.550 3.950 - - 0 0 - 2.979 2.704 3.009 - - 0 - 0.00%
2018-12-27 0 3.910 3.900 3.910 3.900 3.920 100,000 391,960 3.9196 2.979 2.971 2.979 2.971 2.986 131,263 2.9861 0.26%
2018-12-24 0 3.900 3.410 3.900 3.900 3.900 40,000 156,000 3.9000 2.971 2.598 2.971 2.971 2.971 52,505 2.9711 0.00%
2018-12-21 0 3.900 3.410 3.900 3.900 3.900 22,000 85,800 3.9000 2.971 2.598 2.971 2.971 2.971 28,878 2.9711 0.00%
2018-12-20 0 3.900 3.900 3.920 3.900 3.900 10,000 39,000 3.9000 2.971 2.971 2.986 2.971 2.971 13,126 2.9711 1.04%
2018-12-19 0 3.860 3.360 3.900 3.840 3.860 22,000 84,620 3.8464 2.941 2.560 2.971 2.925 2.941 28,878 2.9303 0.52%
2018-12-18 0 3.840 3.410 3.840 3.820 3.840 30,000 114,800 3.8267 2.925 2.598 2.925 2.910 2.925 39,379 2.9153 0.52%
2018-12-17 0 3.820 3.400 3.820 3.790 3.820 70,000 265,980 3.7997 2.910 2.590 2.910 2.887 2.910 91,884 2.8947 0.79%
2018-12-14 0 3.790 3.360 3.790 - - 0 0 - 2.887 2.560 2.887 - - 0 - 0.00%
2018-12-13 0 3.790 3.430 3.790 3.390 3.790 40,000 146,200 3.6550 2.887 2.613 2.887 2.583 2.887 52,505 2.7845 0.00%
2018-12-12 0 3.820 3.500 3.820 3.800 3.820 30,000 114,080 3.8027 2.887 2.645 2.887 2.872 2.887 39,691 2.8742 2.69%
2018-12-11 0 3.720 3.720 3.800 3.720 3.720 6,000 22,320 3.7200 2.812 2.812 2.872 2.812 2.812 7,938 2.8118 3.33%
2018-12-10 0 3.600 3.120 3.600 3.470 3.600 60,000 210,620 3.5103 2.721 2.358 2.721 2.623 2.721 79,381 2.6533 4.05%
2018-12-07 0 3.460 3.410 3.460 3.480 3.480 6,000 20,880 3.4800 2.615 2.577 2.615 2.630 2.630 7,938 2.6303 1.47%
2018-12-06 0 3.410 3.410 3.470 3.400 3.400 50,000 170,000 3.4000 2.577 2.577 2.623 2.570 2.570 66,151 2.5699 -7.84%
2018-12-05 0 3.700 3.320 3.700 3.700 3.700 14,000 51,800 3.7000 2.797 2.509 2.797 2.797 2.797 18,522 2.7966 0.00%
2018-12-04 0 3.700 3.220 3.700 3.700 3.700 22,000 81,400 3.7000 2.797 2.434 2.797 2.797 2.797 29,106 2.7966 -1.33%
2018-12-03 0 3.750 3.750 3.900 3.750 3.750 14,000 52,500 3.7500 2.834 2.834 2.948 2.834 2.834 18,522 2.8344 2.46%
2018-11-30 0 3.660 3.220 3.900 - - 0 0 - 2.766 2.434 2.948 - - 0 - 0.00%
2018-11-29 0 3.660 3.500 3.660 3.660 3.660 24,000 87,840 3.6600 2.766 2.645 2.766 2.766 2.766 31,752 2.7664 0.00%
2018-11-28 0 3.660 3.230 3.660 3.640 3.680 42,000 153,720 3.6600 2.766 2.441 2.766 2.751 2.782 55,567 2.7664 -0.54%
2018-11-27 0 3.680 3.680 4.000 3.660 3.660 16,000 58,560 3.6600 2.782 2.782 3.023 2.766 2.766 21,168 2.7664 4.25%
2018-11-26 0 3.530 3.420 3.530 3.490 3.530 20,000 69,520 3.4760 2.668 2.585 2.668 2.638 2.668 26,460 2.6273 5.37%
2018-11-23 0 3.350 3.100 3.350 3.350 3.350 10,000 33,500 3.3500 2.532 2.343 2.532 2.532 2.532 13,230 2.5321 -0.30%
2018-11-22 0 3.360 3.100 3.550 - - 0 0 - 2.540 2.343 2.683 - - 0 - 0.00%
2018-11-21 0 3.360 3.100 3.500 - - 0 0 - 2.540 2.343 2.645 - - 0 - 0.00%
2018-11-20 0 3.360 3.100 3.550 - - 0 0 - 2.540 2.343 2.683 - - 0 - 0.00%
2018-11-19 0 3.360 3.100 4.480 - - 0 0 - 2.540 2.343 3.386 - - 0 - 0.00%
2018-11-16 0 3.360 3.100 4.490 - - 0 0 - 2.540 2.343 3.394 - - 0 - 0.00%
2018-11-15 0 3.360 3.100 3.560 - - 0 0 - 2.540 2.343 2.691 - - 0 - 0.00%
2018-11-14 0 3.360 3.100 3.500 - - 0 0 - 2.540 2.343 2.645 - - 0 - 0.00%
2018-11-13 0 3.360 3.100 3.500 - - 0 0 - 2.540 2.343 2.645 - - 0 - 0.00%
2018-11-12 0 3.360 3.100 3.500 - - 0 0 - 2.540 2.343 2.645 - - 0 - 0.00%
2018-11-09 0 3.360 3.360 3.500 3.360 3.360 20,000 67,200 3.3600 2.540 2.540 2.645 2.540 2.540 26,460 2.5396 -4.00%
2018-11-08 0 3.500 3.360 3.500 3.500 3.500 4,000 14,000 3.5000 2.645 2.540 2.645 2.645 2.645 5,292 2.6455 0.00%
2018-11-07 0 3.500 3.160 3.500 - - 0 0 - 2.645 2.388 2.645 - - 0 - 0.00%
2018-11-06 0 3.500 3.130 3.520 - - 0 0 - 2.645 2.366 2.661 - - 0 - 0.00%
2018-11-05 0 3.500 3.110 4.490 - - 0 0 - 2.645 2.351 3.394 - - 0 - 0.00%
2018-11-02 0 3.500 3.120 4.500 - - 0 0 - 2.645 2.358 3.401 - - 0 - 0.00%
2018-11-01 0 3.500 3.130 3.500 - - 0 0 - 2.645 2.366 2.645 - - 0 - 0.00%
2018-10-31 0 3.500 3.500 3.600 - - 0 0 - 2.645 2.645 2.721 - - 0 - 0.00%
2018-10-30 0 3.500 3.110 4.500 - - 0 0 - 2.645 2.351 3.401 - - 0 - 0.00%
2018-10-29 0 3.500 3.130 4.500 - - 20,000 70,000 3.5000 2.645 2.366 3.401 - - 26,460 2.6455 0.00%
2018-10-26 0 3.500 3.150 3.500 - - 0 0 - 2.645 2.381 2.645 - - 0 - 0.00%
2018-10-25 0 3.500 3.110 3.500 - - 0 0 - 2.645 2.351 2.645 - - 0 - 0.00%
2018-10-24 0 3.500 2.810 3.500 - - 0 0 - 2.645 2.124 2.645 - - 0 - 0.00%
2018-10-23 0 3.500 3.460 3.500 - - 0 0 - 2.645 2.615 2.645 - - 0 - -0.57%
2018-10-22 0 3.520 3.160 3.520 - - 0 0 - 2.661 2.388 2.661 - - 0 - 0.00%
2018-10-19 0 3.520 3.130 3.520 3.520 3.520 14,000 49,280 3.5200 2.661 2.366 2.661 2.661 2.661 18,522 2.6606 0.86%
2018-10-18 0 3.490 3.260 3.500 3.490 3.490 244,000 851,560 3.4900 2.638 2.464 2.645 2.638 2.638 322,816 2.6379 -0.29%
2018-10-16 0 3.500 3.260 3.520 - - 0 0 - 2.645 2.464 2.661 - - 0 - 0.00%
2018-10-15 0 3.500 3.260 3.500 - - 1 3 3.0000 2.645 2.464 2.645 - - 1 2.2675 0.00%
2018-10-12 0 3.500 3.260 3.500 - - 0 0 - 2.645 2.464 2.645 - - 0 - 0.00%
2018-10-11 0 3.500 3.260 3.500 - - 0 0 - 2.645 2.464 2.645 - - 0 - -1.96%
2018-10-10 0 3.570 3.360 3.570 - - 0 0 - 2.698 2.540 2.698 - - 0 - 0.00%
2018-10-09 0 3.570 3.360 3.570 3.570 3.570 18,000 64,260 3.5700 2.698 2.540 2.698 2.698 2.698 23,814 2.6984 0.28%
2018-10-08 0 3.560 3.360 3.560 3.450 3.570 4,000 14,040 3.5100 2.691 2.540 2.691 2.608 2.698 5,292 2.6530 1.71%
2018-10-05 0 3.500 3.380 3.500 - - 0 0 - 2.645 2.555 2.645 - - 0 - -1.96%
2018-10-04 0 3.570 3.360 3.570 - - 0 0 - 2.698 2.540 2.698 - - 0 - 0.00%
2018-10-03 0 3.570 3.400 3.570 - - 0 0 - 2.698 2.570 2.698 - - 0 - 0.00%
2018-10-02 0 3.570 3.360 3.570 - - 0 0 - 2.698 2.540 2.698 - - 0 - 0.00%
2018-09-28 0 3.570 3.380 3.570 - - 0 0 - 2.698 2.555 2.698 - - 0 - 0.00%
2018-09-27 0 3.570 3.420 3.570 - - 0 0 - 2.698 2.585 2.698 - - 0 - 0.00%
2018-09-26 0 3.570 3.360 3.570 - - 0 0 - 2.698 2.540 2.698 - - 0 - 0.00%
2018-09-24 0 3.570 3.400 3.570 - - 0 0 - 2.698 2.570 2.698 - - 0 - -2.99%
2018-09-21 0 3.680 3.450 3.680 - - 0 0 - 2.782 2.608 2.782 - - 0 - 0.00%
2018-09-20 0 3.680 3.520 3.680 - - 0 0 - 2.782 2.661 2.782 - - 0 - 0.00%
2018-09-19 0 3.680 3.560 3.680 - - 0 0 - 2.782 2.691 2.782 - - 0 - -0.54%
2018-09-18 0 3.700 3.600 3.700 - - 0 0 - 2.797 2.721 2.797 - - 0 - 0.00%
2018-09-17 0 3.700 3.620 3.700 3.550 3.700 22,000 78,700 3.5773 2.797 2.736 2.797 2.683 2.797 29,106 2.7039 0.00%
2018-09-14 0 3.700 3.500 4.010 3.490 3.700 6,000 21,780 3.6300 2.797 2.645 3.031 2.638 2.797 7,938 2.7437 5.11%
2018-09-13 0 3.520 3.500 3.700 - - 0 0 - 2.661 2.645 2.797 - - 0 - 0.00%
2018-09-12 0 3.520 3.210 4.010 - - 0 0 - 2.661 2.426 3.031 - - 0 - 0.00%
2018-09-11 0 3.520 3.300 3.800 - - 0 0 - 2.661 2.494 2.872 - - 0 - 0.00%
2018-09-10 0 3.520 3.300 4.000 - - 0 0 - 2.661 2.494 3.023 - - 0 - 0.00%
2018-09-07 0 3.520 3.220 4.010 - - 0 0 - 2.661 2.434 3.031 - - 0 - 0.00%
2018-09-06 0 3.520 3.520 3.990 - - 0 0 - 2.661 2.661 3.016 - - 0 - 0.57%
2018-09-05 0 3.500 3.300 3.800 - - 0 0 - 2.645 2.494 2.872 - - 0 - 0.00%
2018-09-04 0 3.500 3.300 3.720 - - 0 0 - 2.645 2.494 2.812 - - 0 - 0.00%
2018-09-03 0 3.500 3.500 3.750 3.500 3.500 4,000 14,000 3.5000 2.645 2.645 2.834 2.645 2.645 5,292 2.6455 -10.71%
2018-08-31 0 3.920 3.900 3.920 3.900 4.000 84,000 328,700 3.9131 2.963 2.948 2.963 2.948 3.023 111,134 2.9577 3.57%
2018-08-30 0 4.100 4.050 4.100 3.900 4.100 196,000 782,920 3.9945 2.861 2.826 2.861 2.721 2.861 280,892 2.7873 2.50%
2018-08-29 0 4.000 3.670 4.000 3.900 4.000 80,000 316,000 3.9500 2.791 2.561 2.791 2.721 2.791 114,650 2.7562 2.56%
2018-08-28 0 3.900 3.900 4.000 3.720 3.720 42,000 156,240 3.7200 2.721 2.721 2.791 2.596 2.596 60,191 2.5957 5.41%
2018-08-27 0 3.700 3.700 4.000 3.700 3.700 4,000 14,800 3.7000 2.582 2.582 2.791 2.582 2.582 5,732 2.5818 0.00%
2018-08-24 0 3.700 3.660 3.700 3.660 3.700 4,000 14,720 3.6800 2.582 2.554 2.582 2.554 2.582 5,732 2.5678 1.09%
2018-08-23 0 3.660 3.660 3.700 3.620 3.620 2,000 7,240 3.6200 2.554 2.554 2.582 2.526 2.526 2,866 2.5259 1.10%
2018-08-22 0 3.620 3.620 3.720 3.620 3.620 8,000 29,120 3.6400 2.526 2.526 2.596 2.526 2.526 11,465 2.5399 -4.74%
2018-08-21 0 3.800 3.700 3.800 3.800 3.800 26,000 98,800 3.8000 2.652 2.582 2.652 2.652 2.652 37,261 2.6515 2.70%
2018-08-20 0 3.700 3.700 3.800 3.700 3.700 10,000 37,000 3.7000 2.582 2.582 2.652 2.582 2.582 14,331 2.5818 -2.63%
2018-08-17 0 3.800 3.600 3.800 - - 1,266,000 4,810,800 3.8000 2.652 2.512 2.652 - - 1,814,335 2.6515 0.00%
2018-08-16 0 3.800 3.700 3.800 - - 0 0 - 2.652 2.582 2.652 - - 0 - 0.00%
2018-08-15 0 3.800 3.800 3.840 3.800 3.800 21,850 82,937 3.7957 2.652 2.652 2.679 2.652 2.652 31,314 2.6486 0.00%
2018-08-14 0 3.800 3.530 3.800 - - 0 0 - 2.652 2.463 2.652 - - 0 - 0.00%
2018-08-13 0 3.800 3.530 3.800 3.820 3.820 10,000 38,200 3.8200 2.652 2.463 2.652 2.666 2.666 14,331 2.6655 -0.52%
2018-08-10 0 3.820 3.560 3.820 3.850 3.850 4,000 15,400 3.8500 2.666 2.484 2.666 2.686 2.686 5,732 2.6864 -0.78%
2018-08-09 0 3.850 3.850 3.900 - - 0 0 - 2.686 2.686 2.721 - - 0 - 0.52%
2018-08-08 0 3.830 3.530 3.850 - - 1,820,000 7,007,000 3.8500 2.672 2.463 2.686 - - 2,608,286 2.6864 0.00%
2018-08-07 0 3.830 3.530 3.830 3.830 3.860 142,001 544,263 3.8328 2.672 2.463 2.672 2.672 2.693 203,505 2.6744 0.00%
2018-08-06 0 3.830 3.600 3.840 - - 0 0 - 2.672 2.512 2.679 - - 0 - 0.00%
2018-08-03 0 3.830 3.520 3.830 3.780 3.840 216,000 825,380 3.8212 2.672 2.456 2.672 2.638 2.679 309,555 2.6663 1.32%
2018-08-02 0 3.780 3.520 3.780 - - 3,700,000 14,060,000 3.8000 2.638 2.456 2.638 - - 5,302,560 2.6515 0.00%
2018-08-01 0 3.780 3.520 3.780 - - 0 0 - 2.638 2.456 2.638 - - 0 - 0.00%
2018-07-31 0 3.780 3.530 3.780 - - 0 0 - 2.638 2.463 2.638 - - 0 - 0.00%
2018-07-30 0 3.780 3.510 3.780 - - 0 0 - 2.638 2.449 2.638 - - 0 - 0.00%
2018-07-27 0 3.780 3.520 3.780 3.780 3.780 1,630,000 6,193,400 3.7996 2.638 2.456 2.638 2.638 2.638 2,335,993 2.6513 0.00%
2018-07-26 0 3.780 3.520 3.850 3.600 3.800 46,000 172,340 3.7465 2.638 2.456 2.686 2.512 2.652 65,924 2.6142 -0.53%
2018-07-25 0 3.800 3.800 3.850 - - 0 0 - 2.652 2.652 2.686 - - 0 - 0.00%
2018-07-24 0 3.800 3.800 3.850 - - 0 0 - 2.652 2.652 2.686 - - 0 - 0.00%
2018-07-23 0 3.800 3.700 3.800 3.800 3.850 12,000 46,100 3.8417 2.652 2.582 2.652 2.652 2.686 17,197 2.6806 -0.52%
2018-07-20 0 3.820 3.800 3.850 - - 0 0 - 2.666 2.652 2.686 - - 0 - 0.00%
2018-07-19 0 3.820 3.820 3.850 3.800 3.850 110,000 418,400 3.8036 2.666 2.666 2.686 2.652 2.686 157,644 2.6541 1.60%
2018-07-18 0 3.760 3.760 3.800 3.670 3.760 40,000 148,600 3.7150 2.624 2.624 2.652 2.561 2.624 57,325 2.5922 1.08%
2018-07-17 0 3.720 3.720 3.900 3.670 3.690 48,000 176,920 3.6858 2.596 2.596 2.721 2.561 2.575 68,790 2.5719 1.36%
2018-07-16 0 3.670 3.620 3.690 3.450 3.670 70,000 255,260 3.6466 2.561 2.526 2.575 2.407 2.561 100,319 2.5445 3.38%
2018-07-13 0 3.550 3.550 3.690 3.530 3.550 38,000 134,540 3.5405 2.477 2.477 2.575 2.463 2.477 54,459 2.4705 2.31%
2018-07-12 0 3.470 3.450 3.530 - - 0 0 - 2.421 2.407 2.463 - - 0 - 0.00%
2018-07-11 0 3.470 3.470 3.500 3.450 3.470 6,000 20,780 3.4633 2.421 2.421 2.442 2.407 2.421 8,599 2.4166 -0.86%
2018-07-10 0 3.500 3.410 3.530 3.500 3.530 50,000 175,300 3.5060 2.442 2.379 2.463 2.442 2.463 71,656 2.4464 1.45%
2018-07-09 0 3.450 3.450 3.480 - - 0 0 - 2.407 2.407 2.428 - - 0 - 2.07%
2018-07-06 0 3.380 3.380 3.480 3.380 3.380 2,000 6,760 3.3800 2.358 2.358 2.428 2.358 2.358 2,866 2.3585 0.00%
2018-07-05 0 3.380 3.380 3.530 3.380 3.380 10,000 33,800 3.3800 2.358 2.358 2.463 2.358 2.358 14,331 2.3585 0.00%
2018-07-04 0 3.380 3.380 3.530 3.380 3.380 32,000 108,360 3.3863 2.358 2.358 2.463 2.358 2.358 45,860 2.3628 -0.88%
2018-07-03 0 3.410 3.410 3.500 3.400 3.500 66,000 226,440 3.4309 2.379 2.379 2.442 2.372 2.442 94,586 2.3940 -3.67%
2018-06-29 0 3.540 3.500 3.550 3.520 3.600 164,000 582,740 3.5533 2.470 2.442 2.477 2.456 2.512 235,032 2.4794 4.12%
2018-06-28 0 3.400 3.250 3.400 3.400 3.400 54,000 183,600 3.4000 2.372 2.268 2.372 2.372 2.372 77,389 2.3724 3.03%
2018-06-27 0 3.300 3.200 3.600 3.300 3.300 6,000 19,800 3.3000 2.303 2.233 2.512 2.303 2.303 8,599 2.3027 0.92%
2018-06-26 0 3.270 3.140 3.270 - - 0 0 - 2.282 2.191 2.282 - - 0 - -0.61%
2018-06-25 0 3.290 3.200 3.440 - - 0 0 - 2.296 2.233 2.400 - - 0 - 0.00%
2018-06-22 0 3.290 3.200 3.600 - - 0 0 - 2.296 2.233 2.512 - - 0 - 0.00%
2018-06-21 0 3.290 3.250 3.380 3.280 3.290 4,000 13,140 3.2850 2.296 2.268 2.358 2.289 2.296 5,732 2.2922 -0.30%
2018-06-20 0 3.300 3.180 3.460 - - 0 0 - 2.303 2.219 2.414 - - 0 - 0.00%
2018-06-19 0 3.300 3.180 3.300 - - 0 0 - 2.303 2.219 2.303 - - 0 - 0.00%
2018-06-15 0 3.300 3.200 3.300 - - 0 0 - 2.303 2.233 2.303 - - 0 - -1.49%
2018-06-14 0 3.350 3.220 3.350 - - 0 0 - 2.338 2.247 2.338 - - 0 - 0.00%
2018-06-13 0 3.350 3.350 3.410 3.350 3.410 18,000 61,140 3.3967 2.338 2.338 2.379 2.338 2.379 25,796 2.3701 -1.76%
2018-06-12 0 3.410 3.410 3.600 3.410 3.410 32,000 109,120 3.4100 2.379 2.379 2.512 2.379 2.379 45,860 2.3794 0.29%
2018-06-11 0 3.400 3.400 3.600 - - 0 0 - 2.372 2.372 2.512 - - 0 - 0.59%
2018-06-08 0 3.380 3.330 3.600 3.380 3.380 14,000 47,320 3.3800 2.358 2.324 2.512 2.358 2.358 20,064 2.3585 0.60%
2018-06-07 0 3.360 3.240 3.380 - - 0 0 - 2.345 2.261 2.358 - - 0 - 0.00%
2018-06-06 0 3.360 3.240 3.380 3.350 3.380 12,000 40,380 3.3650 2.345 2.261 2.358 2.338 2.358 17,197 2.3480 -0.59%
2018-06-05 0 3.380 3.360 3.380 - - 0 0 - 2.358 2.345 2.358 - - 0 - 0.00%
2018-06-04 0 3.380 3.360 3.380 - - 0 0 - 2.358 2.345 2.358 - - 0 - 0.00%
2018-06-01 0 3.380 3.200 3.400 - - 0 0 - 2.358 2.233 2.372 - - 0 - 0.00%
2018-05-31 0 3.380 3.220 3.380 - - 0 0 - 2.358 2.247 2.358 - - 0 - 0.00%
2018-05-30 0 3.380 3.350 3.380 3.350 3.380 20,000 67,240 3.3620 2.358 2.338 2.358 2.338 2.358 28,662 2.3459 4.00%
2018-05-29 0 3.250 3.250 3.400 3.180 3.250 6,000 19,300 3.2167 2.268 2.268 2.372 2.219 2.268 8,599 2.2445 1.88%
2018-05-28 0 3.190 3.150 3.190 - - 0 0 - 2.226 2.198 2.226 - - 0 - -0.31%
2018-05-25 0 3.200 3.200 3.300 3.200 3.220 20,000 64,080 3.2040 2.233 2.233 2.303 2.233 2.247 28,662 2.2357 -5.60%
2018-05-24 0 3.390 3.210 3.390 - - 0 0 - 2.365 2.240 2.365 - - 0 - -0.29%
2018-05-23 0 3.400 3.240 3.410 - - 0 0 - 2.372 2.261 2.379 - - 0 - 0.00%
2018-05-21 0 3.400 3.260 3.400 - - 0 0 - 2.372 2.275 2.372 - - 0 - -0.58%
2018-05-18 0 3.420 3.320 3.420 - - 0 0 - 2.386 2.317 2.386 - - 0 - -0.29%
2018-05-17 0 3.430 3.260 3.520 3.430 3.430 10,005 34,317 3.4300 2.393 2.275 2.456 2.393 2.393 14,338 2.3934 6.19%
2018-05-16 0 3.230 3.230 3.450 3.180 3.230 6,000 19,180 3.1967 2.254 2.254 2.407 2.219 2.254 8,599 2.2306 -6.38%
2018-05-15 0 3.450 3.170 3.450 - - 0 0 - 2.407 2.212 2.407 - - 0 - -0.58%
2018-05-14 0 3.470 3.200 3.470 - - 0 0 - 2.421 2.233 2.421 - - 0 - 0.00%
2018-05-11 0 3.470 3.170 3.470 - - 0 0 - 2.421 2.212 2.421 - - 0 - 0.00%
2018-05-10 0 3.470 3.310 3.470 3.110 3.470 14,000 44,980 3.2129 2.421 2.310 2.421 2.170 2.421 20,064 2.2419 -0.86%
2018-05-09 0 3.500 3.250 3.500 3.500 3.500 10,000 35,000 3.5000 2.442 2.268 2.442 2.442 2.442 14,331 2.4422 2.94%
2018-05-08 0 3.400 3.120 3.500 - - 0 0 - 2.372 2.177 2.442 - - 0 - 0.00%
2018-05-07 0 3.400 3.250 3.400 - - 0 0 - 2.372 2.268 2.372 - - 0 - 0.00%
2018-05-04 0 3.400 3.110 3.400 - - 0 0 - 2.372 2.170 2.372 - - 0 - 0.00%
2018-05-03 0 3.400 3.120 3.500 - - 0 0 - 2.372 2.177 2.442 - - 0 - 0.00%
2018-05-02 0 3.400 3.250 3.500 - - 0 0 - 2.372 2.268 2.442 - - 0 - 0.00%
2018-04-30 0 3.400 3.400 3.500 - - 0 0 - 2.372 2.372 2.442 - - 0 - 0.00%
2018-04-27 0 3.400 3.400 3.500 3.350 3.400 50,000 168,500 3.3700 2.372 2.372 2.442 2.338 2.372 71,656 2.3515 3.66%
2018-04-26 0 3.280 3.140 3.400 3.280 3.280 4,000 13,120 3.2800 2.289 2.191 2.372 2.289 2.289 5,732 2.2887 5.13%
2018-04-25 0 3.120 3.120 3.320 3.100 3.100 6,000 18,600 3.1000 2.177 2.177 2.317 2.163 2.163 8,599 2.1631 -2.19%
2018-04-24 0 3.190 3.100 3.400 - - 0 0 - 2.226 2.163 2.372 - - 0 - 0.00%
2018-04-23 0 3.190 3.190 3.300 - - 0 0 - 2.226 2.226 2.303 - - 0 - 0.00%
2018-04-20 0 3.190 3.180 3.300 3.180 3.190 34,000 108,380 3.1876 2.226 2.219 2.303 2.219 2.226 48,726 2.2243 -3.33%
2018-04-19 0 3.300 3.180 3.300 - - 0 0 - 2.303 2.219 2.303 - - 0 - -1.49%
2018-04-18 0 3.350 3.180 3.350 - - 0 0 - 2.338 2.219 2.338 - - 0 - 0.00%
2018-04-17 0 3.350 3.190 3.400 - - 0 0 - 2.338 2.226 2.372 - - 0 - 0.00%
2018-04-16 0 3.350 3.190 3.390 - - 0 0 - 2.338 2.226 2.365 - - 0 - 0.00%
2018-04-13 0 3.350 3.200 3.390 - - 0 0 - 2.338 2.233 2.365 - - 0 - 0.00%
2018-04-12 0 3.350 3.200 3.400 - - 0 0 - 2.338 2.233 2.372 - - 0 - 0.00%
2018-04-11 0 3.350 3.180 3.400 3.350 3.350 2,000 6,700 3.3500 2.338 2.219 2.372 2.338 2.338 2,866 2.3376 0.00%
2018-04-10 0 3.350 3.200 3.400 3.350 3.350 984,000 3,345,400 3.3998 2.338 2.233 2.372 2.338 2.338 1,410,194 2.3723 -0.30%
2018-04-09 0 3.360 3.200 3.400 - - 0 0 - 2.345 2.233 2.372 - - 0 - 0.00%
2018-04-06 0 3.360 3.280 3.360 3.350 3.360 10,000 33,540 3.3540 2.345 2.289 2.345 2.338 2.345 14,331 2.3403 -1.18%
2018-04-04 0 3.400 3.220 3.400 - - 0 0 - 2.372 2.247 2.372 - - 0 - 0.00%
2018-04-03 0 3.400 3.300 3.800 3.800 3.800 2,000 7,600 3.8000 2.372 2.303 2.652 2.652 2.652 2,866 2.6515 0.00%
2018-03-29 0 3.400 3.250 3.400 - - 0 0 - 2.372 2.268 2.372 - - 0 - 0.00%
2018-03-28 0 3.400 3.260 3.400 - - 0 0 - 2.372 2.275 2.372 - - 0 - 0.00%
2018-03-27 0 3.400 3.300 3.400 3.400 3.450 30,000 102,420 3.4140 2.372 2.303 2.372 2.372 2.407 42,994 2.3822 1.49%
2018-03-26 0 3.350 3.220 3.550 - - 0 0 - 2.338 2.247 2.477 - - 0 - 0.00%
2018-03-23 0 3.350 3.300 3.400 3.350 3.350 10,000 33,500 3.3500 2.338 2.303 2.372 2.338 2.338 14,331 2.3376 1.52%
2018-03-22 0 3.300 3.300 3.390 3.260 3.400 56,000 185,160 3.3064 2.303 2.303 2.365 2.275 2.372 80,255 2.3071 -5.17%
2018-03-21 0 3.480 3.400 3.480 3.400 3.480 36,000 123,980 3.4439 2.428 2.372 2.428 2.372 2.428 51,592 2.4031 2.35%
2018-03-20 0 3.400 3.280 3.450 3.400 3.490 28,000 95,920 3.4257 2.372 2.289 2.407 2.372 2.435 40,127 2.3904 -2.58%
2018-03-19 0 3.490 3.390 3.490 3.300 3.490 34,000 117,540 3.4571 2.435 2.365 2.435 2.303 2.435 48,726 2.4123 1.45%
2018-03-16 0 3.440 3.180 3.490 - - 0 0 - 2.400 2.219 2.435 - - 0 - 0.00%
2018-03-15 0 3.440 3.180 3.450 - - 0 0 - 2.400 2.219 2.407 - - 0 - 0.00%
2018-03-14 0 3.440 3.300 3.440 3.460 3.460 4,000 13,840 3.4600 2.400 2.303 2.400 2.414 2.414 5,732 2.4143 4.24%
2018-03-13 0 3.300 3.300 3.480 3.300 3.300 2,000 6,600 3.3000 2.303 2.303 2.428 2.303 2.303 2,866 2.3027 -0.30%
2018-03-12 0 3.310 3.180 3.480 - - 0 0 - 2.310 2.219 2.428 - - 0 - 0.00%
2018-03-09 0 3.310 3.180 3.490 - - 0 0 - 2.310 2.219 2.435 - - 0 - 0.00%
2018-03-08 0 3.310 3.180 3.490 - - 0 0 - 2.310 2.219 2.435 - - 0 - 0.00%
2018-03-07 0 3.310 3.300 3.490 - - 0 0 - 2.310 2.303 2.435 - - 0 - 0.00%
2018-03-06 0 3.310 3.190 3.490 - - 0 0 - 2.310 2.226 2.435 - - 0 - 0.00%
2018-03-05 0 3.310 3.300 3.490 3.310 3.310 1,186,000 4,030,960 3.3988 2.310 2.303 2.435 2.310 2.310 1,699,685 2.3716 -2.93%
2018-03-02 0 3.410 3.100 3.420 - - 0 0 - 2.379 2.163 2.386 - - 0 - -0.58%
2018-03-01 0 3.430 3.300 3.490 - - 0 0 - 2.393 2.303 2.435 - - 0 - 0.00%
2018-02-28 0 3.430 3.300 3.490 3.430 3.430 2,000 6,860 3.4300 2.393 2.303 2.435 2.393 2.393 2,866 2.3934 0.29%
2018-02-27 0 3.420 3.300 3.490 - - 1,000,000 3,400,000 3.4000 2.386 2.303 2.435 - - 1,433,124 2.3724 0.00%
2018-02-26 0 3.420 3.300 3.420 - - 0 0 - 2.386 2.303 2.386 - - 0 - 0.00%
2018-02-23 0 3.420 3.300 3.420 - - 0 0 - 2.386 2.303 2.386 - - 0 - 0.00%
2018-02-22 0 3.420 3.300 3.420 - - 0 0 - 2.386 2.303 2.386 - - 0 - -0.29%
2018-02-21 0 3.430 3.300 3.470 - - 0 0 - 2.393 2.303 2.421 - - 0 - 0.00%
2018-02-20 0 3.430 3.300 3.470 - - 0 0 - 2.393 2.303 2.421 - - 0 - 0.00%
2018-02-15 0 3.430 3.200 3.430 3.450 3.470 24,000 83,200 3.4667 2.393 2.233 2.393 2.407 2.421 34,395 2.4190 3.94%
2018-02-14 0 3.300 3.250 3.300 3.180 3.300 56,000 180,040 3.2150 2.303 2.268 2.303 2.219 2.303 80,255 2.2434 1.23%
2018-02-13 0 3.260 3.250 3.260 - - 0 0 - 2.275 2.268 2.275 - - 0 - -4.96%
2018-02-12 0 3.430 3.020 3.430 3.430 3.430 2,000 6,860 3.4300 2.393 2.107 2.393 2.393 2.393 2,866 2.3934 0.00%
2018-02-09 0 3.430 3.230 3.430 3.240 3.470 6,000 20,360 3.3933 2.393 2.254 2.393 2.261 2.421 8,599 2.3678 6.52%
2018-02-08 0 3.220 3.140 3.250 3.140 3.260 42,000 136,040 3.2390 2.247 2.191 2.268 2.191 2.275 60,191 2.2601 -0.31%
2018-02-07 0 3.230 3.230 3.250 3.200 3.230 70,000 224,820 3.2117 2.254 2.254 2.268 2.233 2.254 100,319 2.2411 0.31%
2018-02-06 0 3.220 3.220 3.300 3.210 3.380 14,030 46,061 3.2830 2.247 2.247 2.303 2.240 2.358 20,107 2.2908 -7.20%
2018-02-05 0 3.470 3.220 3.470 - - 0 0 - 2.421 2.247 2.421 - - 0 - 0.00%
2018-02-02 0 3.470 3.220 3.470 3.450 3.490 8,000 27,760 3.4700 2.421 2.247 2.421 2.407 2.435 11,465 2.4213 1.17%
2018-02-01 0 3.430 3.380 3.450 3.400 3.450 30,000 102,980 3.4327 2.393 2.358 2.407 2.372 2.407 42,994 2.3952 0.88%
2018-01-31 0 3.400 3.400 3.430 3.400 3.430 32,000 109,540 3.4231 2.372 2.372 2.393 2.372 2.393 45,860 2.3886 -0.87%
2018-01-30 0 3.430 3.270 3.430 - - 1,000 3,260 3.2600 2.393 2.282 2.393 - - 1,433 2.2748 -0.58%
2018-01-29 0 3.450 3.310 3.450 3.480 3.480 10,000 34,800 3.4800 2.407 2.310 2.407 2.428 2.428 14,331 2.4283 -0.29%
2018-01-26 0 3.460 3.460 3.500 - - 0 0 - 2.414 2.414 2.442 - - 0 - 2.06%
2018-01-25 0 3.390 3.390 3.750 - - 0 0 - 2.365 2.365 2.617 - - 0 - 0.30%
2018-01-24 0 3.380 3.360 3.790 3.380 3.380 20,000 67,600 3.3800 2.358 2.345 2.645 2.358 2.358 28,662 2.3585 1.20%
2018-01-23 0 3.340 3.340 3.650 3.310 3.670 18,000 65,300 3.6278 2.331 2.331 2.547 2.310 2.561 25,796 2.5314 -4.57%
2018-01-22 0 3.500 3.200 3.850 - - 0 0 - 2.442 2.233 2.686 - - 0 - 0.00%
2018-01-19 0 3.500 3.220 3.600 - - 0 0 - 2.442 2.247 2.512 - - 0 - 0.00%
2018-01-18 0 3.500 3.450 3.500 3.510 3.510 2,000 7,020 3.5100 2.442 2.407 2.442 2.449 2.449 2,866 2.4492 0.00%
2018-01-17 0 3.500 3.320 3.700 3.500 3.860 72,000 271,820 3.7753 2.442 2.317 2.582 2.442 2.693 103,185 2.6343 -1.96%
2018-01-16 0 3.570 3.500 3.570 3.590 3.600 48,000 172,740 3.5988 2.491 2.442 2.491 2.505 2.512 68,790 2.5111 2.00%
2018-01-15 0 3.500 3.500 3.600 3.500 3.500 4,000 14,000 3.5000 2.442 2.442 2.512 2.442 2.442 5,732 2.4422 0.00%
2018-01-12 0 3.500 3.380 3.500 - - 0 0 - 2.442 2.358 2.442 - - 0 - 0.00%
2018-01-11 0 3.500 3.470 3.500 3.500 3.500 14,000 49,000 3.5000 2.442 2.421 2.442 2.442 2.442 20,064 2.4422 4.48%
2018-01-10 0 3.350 3.350 3.520 3.350 3.350 2,000 6,700 3.3500 2.338 2.338 2.456 2.338 2.338 2,866 2.3376 -2.05%
2018-01-09 0 3.420 3.420 3.520 3.420 3.630 26,000 91,660 3.5254 2.386 2.386 2.456 2.386 2.533 37,261 2.4599 -3.12%
2018-01-08 0 3.530 3.210 3.530 3.530 3.550 12,000 42,520 3.5433 2.463 2.240 2.463 2.463 2.477 17,197 2.4725 0.86%
2018-01-05 0 3.500 3.500 3.580 3.460 3.500 32,000 111,120 3.4725 2.442 2.442 2.498 2.414 2.442 45,860 2.4230 1.45%
2018-01-04 0 3.450 - 3.450 - - 0 0 - 2.407 - 2.407 - - 0 - 0.00%
2018-01-03 0 3.450 - 3.450 - - 0 0 - 2.407 - 2.407 - - 0 - 0.00%
2018-01-02 0 3.450 3.260 3.480 - - 0 0 - 2.407 2.275 2.428 - - 0 - 0.00%
2017-12-29 0 3.450 3.450 3.500 - - 0 0 - 2.407 2.407 2.442 - - 0 - 0.00%
2017-12-28 0 3.450 3.450 3.650 - - 0 0 - 2.407 2.407 2.547 - - 0 - 0.58%
2017-12-27 0 3.430 3.430 3.650 3.420 3.430 26,000 89,120 3.4277 2.393 2.393 2.547 2.386 2.393 37,261 2.3918 0.59%
2017-12-22 0 3.410 3.410 3.430 3.210 3.410 46,000 152,560 3.3165 2.379 2.379 2.393 2.240 2.379 65,924 2.3142 0.00%
2017-12-21 0 3.410 3.210 3.420 - - 0 0 - 2.379 2.240 2.386 - - 0 - 0.00%
2017-12-20 0 3.410 3.410 3.430 3.360 3.410 28,000 94,940 3.3907 2.379 2.379 2.393 2.345 2.379 40,127 2.3660 5.25%
2017-12-19 0 3.240 3.180 3.380 3.180 3.240 20,000 64,040 3.2020 2.261 2.219 2.358 2.219 2.261 28,662 2.2343 0.93%
2017-12-18 0 3.210 3.210 3.380 3.200 3.360 10,000 33,280 3.3280 2.240 2.240 2.358 2.233 2.345 14,331 2.3222 0.94%
2017-12-15 0 3.180 3.120 3.180 3.150 3.180 54,000 171,240 3.1711 2.219 2.177 2.219 2.198 2.219 77,389 2.2127 -2.15%
2017-12-14 0 3.250 3.250 3.350 3.180 3.190 10,000 31,820 3.1820 2.268 2.268 2.338 2.219 2.226 14,331 2.2203 -4.97%
2017-12-13 0 3.420 3.280 3.520 3.420 3.420 6,000 20,520 3.4200 2.386 2.289 2.456 2.386 2.386 8,599 2.3864 5.23%
2017-12-12 0 3.280 3.100 3.450 - - 0 0 - 2.268 2.143 2.385 - - 0 - 0.00%
2017-12-11 0 3.280 3.280 3.550 3.280 3.280 10,000 32,800 3.2800 2.268 2.268 2.454 2.268 2.268 14,464 2.2678 -2.38%
2017-12-08 0 3.360 3.360 3.530 3.360 3.360 8,000 26,880 3.3600 2.323 2.323 2.441 2.323 2.323 11,571 2.3231 0.30%
2017-12-07 0 3.350 3.200 3.350 3.330 3.360 24,000 80,340 3.3475 2.316 2.212 2.316 2.302 2.323 34,712 2.3144 1.52%
2017-12-06 0 3.300 3.300 3.400 3.200 3.300 36,000 116,580 3.2383 2.282 2.282 2.351 2.212 2.282 52,069 2.2390 -3.79%
2017-12-05 0 3.430 3.300 3.430 - - 0 0 - 2.371 2.282 2.371 - - 0 - 0.00%
2017-12-04 0 3.430 3.300 3.560 3.430 3.430 2,000 6,860 3.4300 2.371 2.282 2.461 2.371 2.371 2,893 2.3715 -0.58%
2017-12-01 0 3.450 3.220 3.450 - - 0 0 - 2.385 2.226 2.385 - - 0 - -0.58%
2017-11-30 0 3.470 3.220 3.480 3.470 3.500 18,000 62,700 3.4833 2.399 2.226 2.406 2.399 2.420 26,034 2.4084 -0.86%
2017-11-29 0 3.500 3.500 3.600 - - 0 0 - 2.420 2.420 2.489 - - 0 - 3.24%
2017-11-28 0 3.390 3.390 3.600 - - 8,000 27,120 3.3900 2.344 2.344 2.489 - - 11,571 2.3438 0.00%
2017-11-27 0 3.390 3.380 3.600 3.370 3.390 6,000 20,300 3.3833 2.344 2.337 2.489 2.330 2.344 8,678 2.3392 1.80%
2017-11-24 0 3.330 3.310 3.600 - - 0 0 - 2.302 2.289 2.489 - - 0 - 0.00%
2017-11-23 0 3.330 3.330 3.560 - - 0 0 - 2.302 2.302 2.461 - - 0 - 0.00%
2017-11-22 0 3.330 3.330 3.560 - - 0 0 - 2.302 2.302 2.461 - - 0 - 0.30%
2017-11-21 0 3.320 3.320 3.330 - - 0 0 - 2.295 2.295 2.302 - - 0 - 1.53%
2017-11-20 0 3.270 3.270 3.330 3.100 3.270 26,080 83,577 3.2046 2.261 2.261 2.302 2.143 2.261 37,721 2.2157 -2.97%
2017-11-17 0 3.370 3.370 3.600 3.350 3.450 9,920 33,544 3.3815 2.330 2.330 2.489 2.316 2.385 14,348 2.3379 -5.34%
2017-11-16 0 3.560 3.470 3.560 - - 0 0 - 2.461 2.399 2.461 - - 0 - -0.56%
2017-11-15 0 3.580 3.500 3.580 3.580 3.580 6,000 21,480 3.5800 2.475 2.420 2.475 2.475 2.475 8,678 2.4752 0.00%
2017-11-14 0 3.580 3.400 3.580 - - 0 0 - 2.475 2.351 2.475 - - 0 - 0.00%
2017-11-13 0 3.580 3.300 3.580 - - 0 0 - 2.475 2.282 2.475 - - 0 - -0.28%
2017-11-10 0 3.590 3.400 3.620 3.590 3.590 16,000 57,440 3.5900 2.482 2.351 2.503 2.482 2.482 23,142 2.4821 -0.83%
2017-11-09 0 3.620 3.620 3.650 3.610 3.620 92,000 332,940 3.6189 2.503 2.503 2.524 2.496 2.503 133,064 2.5021 0.00%
2017-11-08 0 3.620 3.620 3.700 - - 0 0 - 2.503 2.503 2.558 - - 0 - 0.56%
2017-11-07 0 3.600 3.600 3.650 - - 0 0 - 2.489 2.489 2.524 - - 0 - 0.00%
2017-11-06 0 3.600 3.600 3.660 3.580 3.580 10,000 35,800 3.5800 2.489 2.489 2.531 2.475 2.475 14,464 2.4752 1.41%
2017-11-03 0 3.550 3.550 3.620 3.500 3.550 10,000 35,300 3.5300 2.454 2.454 2.503 2.420 2.454 14,464 2.4406 1.43%
2017-11-02 0 3.500 3.380 3.550 - - 0 0 - 2.420 2.337 2.454 - - 0 - 0.00%
2017-11-01 0 3.500 3.500 3.580 3.500 3.510 30,000 105,060 3.5020 2.420 2.420 2.475 2.420 2.427 43,391 2.4213 -1.69%
2017-10-31 0 3.560 3.550 3.620 3.500 3.680 24,000 86,080 3.5867 2.461 2.454 2.503 2.420 2.544 34,712 2.4798 -0.28%
2017-10-30 0 3.570 3.570 3.720 3.560 3.580 72,000 257,200 3.5722 2.468 2.468 2.572 2.461 2.475 104,137 2.4698 -4.80%
2017-10-27 0 3.750 3.500 3.750 3.750 3.750 20,000 75,000 3.7500 2.593 2.420 2.593 2.593 2.593 28,927 2.5927 0.00%
2017-10-26 0 3.750 3.750 3.800 3.750 3.800 64,000 242,800 3.7938 2.593 2.593 2.627 2.593 2.627 92,567 2.6230 -1.32%
2017-10-25 0 3.800 3.790 3.850 3.800 3.940 104,000 403,500 3.8798 2.627 2.620 2.662 2.627 2.724 150,421 2.6825 1.06%
2017-10-24 0 3.760 3.750 3.760 3.750 3.990 366,000 1,412,460 3.8592 2.600 2.593 2.600 2.593 2.759 529,365 2.6682 8.99%
2017-10-23 0 3.450 3.450 3.600 3.430 3.430 2,000 6,860 3.4300 2.385 2.385 2.489 2.371 2.371 2,893 2.3715 1.17%
2017-10-20 0 3.410 3.200 3.560 - - 0 0 - 2.358 2.212 2.461 - - 0 - 0.00%
2017-10-19 0 3.410 3.200 3.560 - - 0 0 - 2.358 2.212 2.461 - - 0 - 0.00%
2017-10-18 0 3.410 3.120 3.560 - - 0 0 - 2.358 2.157 2.461 - - 0 - 0.00%
2017-10-17 0 3.410 3.200 3.410 3.410 3.420 38,000 129,680 3.4126 2.358 2.212 2.358 2.358 2.365 54,961 2.3595 0.29%
2017-10-16 0 3.400 3.400 3.560 - - 0 0 - 2.351 2.351 2.461 - - 0 - 0.00%
2017-10-13 0 3.400 3.400 3.540 3.400 3.540 14,000 48,720 3.4800 2.351 2.351 2.448 2.351 2.448 20,249 2.4061 -3.95%
2017-10-12 0 3.540 3.500 3.540 3.420 3.560 18,000 62,640 3.4800 2.448 2.420 2.448 2.365 2.461 26,034 2.4061 3.51%
2017-10-11 0 3.420 3.400 3.420 - - 0 0 - 2.365 2.351 2.365 - - 0 - 0.00%
2017-10-10 0 3.420 3.400 3.420 - - 0 0 - 2.365 2.351 2.365 - - 0 - 0.00%
2017-10-09 0 3.420 3.400 3.420 - - 0 0 - 2.365 2.351 2.365 - - 0 - 0.00%
2017-10-06 0 3.420 3.400 4.000 - - 0 0 - 2.365 2.351 2.766 - - 0 - 0.00%
2017-10-04 0 3.420 3.410 3.500 3.420 3.420 6,000 20,520 3.4200 2.365 2.358 2.420 2.365 2.365 8,678 2.3646 -2.29%
2017-10-03 0 3.500 3.010 3.500 - - 0 0 - 2.420 2.081 2.420 - - 0 - -0.57%
2017-09-29 0 3.520 3.500 3.520 3.520 3.520 4,000 14,080 3.5200 2.434 2.420 2.434 2.434 2.434 5,785 2.4337 0.57%
2017-09-28 0 3.500 3.500 3.520 3.500 3.500 74,000 259,000 3.5000 2.420 2.420 2.434 2.420 2.420 107,030 2.4199 0.57%
2017-09-27 0 3.480 3.480 3.630 3.480 3.480 8,000 27,840 3.4800 2.406 2.406 2.510 2.406 2.406 11,571 2.4061 1.46%
2017-09-26 0 3.430 3.360 3.450 3.350 3.430 26,010 88,673 3.4092 2.371 2.323 2.385 2.316 2.371 37,620 2.3571 2.39%
2017-09-25 0 3.350 3.200 3.400 3.350 3.570 70,000 241,720 3.4531 2.316 2.212 2.351 2.316 2.468 101,245 2.3875 -1.47%
2017-09-22 0 3.400 3.100 3.400 - - 0 0 - 2.351 2.143 2.351 - - 0 - 0.00%
2017-09-21 0 3.400 3.050 3.400 - - 0 0 - 2.351 2.109 2.351 - - 0 - 0.00%
2017-09-20 0 3.400 3.020 3.400 - - 0 0 - 2.351 2.088 2.351 - - 0 - 0.00%
2017-09-19 0 3.400 3.010 3.400 - - 0 0 - 2.351 2.081 2.351 - - 0 - 0.00%
2017-09-18 0 3.400 3.010 3.400 - - 0 0 - 2.351 2.081 2.351 - - 0 - 0.00%
2017-09-15 0 3.400 3.010 3.470 - - 0 0 - 2.351 2.081 2.399 - - 0 - 0.00%
2017-09-14 0 3.400 3.020 3.480 - - 0 0 - 2.351 2.088 2.406 - - 0 - 0.00%
2017-09-13 0 3.400 3.150 3.400 3.300 3.400 30,000 99,600 3.3200 2.351 2.178 2.351 2.282 2.351 43,391 2.2954 3.03%
2017-09-12 0 3.300 3.010 3.490 - - 0 0 - 2.282 2.081 2.413 - - 0 - 0.00%
2017-09-11 0 3.300 3.010 3.500 - - 0 0 - 2.282 2.081 2.420 - - 0 - 0.00%
2017-09-08 0 3.300 3.200 3.500 3.300 3.300 30,000 99,000 3.3000 2.282 2.212 2.420 2.282 2.282 43,391 2.2816 0.00%
2017-09-07 0 3.300 3.100 3.350 - - 0 0 - 2.282 2.143 2.316 - - 0 - 0.00%
2017-09-06 0 3.300 3.210 3.350 3.300 3.300 16,000 52,800 3.3000 2.282 2.219 2.316 2.282 2.282 23,142 2.2816 1.85%
2017-09-05 0 3.240 3.240 3.340 3.210 3.210 4,000 12,840 3.2100 2.240 2.240 2.309 2.219 2.219 5,785 2.2194 -2.41%
2017-09-04 0 3.320 3.010 3.320 3.300 3.340 20,000 66,540 3.3270 2.295 2.081 2.295 2.282 2.309 28,927 2.3003 2.63%
2017-09-01 0 3.300 3.010 3.300 3.300 3.300 24,000 79,200 3.3000 2.237 2.040 2.237 2.237 2.237 35,410 2.2367 0.00%
2017-08-31 0 3.300 3.300 3.400 3.300 3.300 28,000 92,400 3.3000 2.237 2.237 2.304 2.237 2.237 41,312 2.2367 0.00%
2017-08-30 0 3.300 3.300 3.480 - - 0 0 - 2.237 2.237 2.359 - - 0 - 0.00%
2017-08-29 0 3.300 3.300 3.490 3.300 3.300 36,000 118,800 3.3000 2.237 2.237 2.365 2.237 2.237 53,115 2.2367 1.23%
2017-08-28 0 3.260 3.260 3.440 3.250 3.250 2,000 6,500 3.2500 2.210 2.210 2.332 2.203 2.203 2,951 2.2028 -5.51%
2017-08-25 0 3.450 3.300 3.450 - - 0 0 - 2.338 2.237 2.338 - - 0 - 0.00%
2017-08-24 0 3.450 3.180 3.450 - - 0 0 - 2.338 2.155 2.338 - - 0 - 0.00%
2017-08-22 0 3.450 3.200 3.450 3.450 3.450 24,000 82,800 3.4500 2.338 2.169 2.338 2.338 2.338 35,410 2.3383 0.00%
2017-08-21 0 3.450 3.150 3.450 - - 0 0 - 2.338 2.135 2.338 - - 0 - 0.00%
2017-08-18 0 3.450 3.210 3.450 - - 0 0 - 2.338 2.176 2.338 - - 0 - 0.00%
2017-08-17 0 3.450 3.290 3.450 - - 0 0 - 2.338 2.230 2.338 - - 0 - 0.00%
2017-08-16 0 3.450 3.380 3.480 3.380 3.450 10,000 34,080 3.4080 2.338 2.291 2.359 2.291 2.338 14,754 2.3099 -1.43%
2017-08-15 0 3.500 3.400 3.500 - - 0 0 - 2.372 2.304 2.372 - - 0 - -0.85%
2017-08-14 0 3.530 - 3.530 - - 0 0 - 2.393 - 2.393 - - 0 - 0.00%
2017-08-11 0 3.530 2.900 3.530 - - 0 0 - 2.393 1.966 2.393 - - 0 - 0.00%
2017-08-10 0 3.530 3.300 3.530 - - 0 0 - 2.393 2.237 2.393 - - 0 - 0.00%
2017-08-09 0 3.530 3.300 3.550 - - 0 0 - 2.393 2.237 2.406 - - 0 - 0.00%
2017-08-08 0 3.530 3.480 3.600 3.480 3.530 60,000 209,320 3.4887 2.393 2.359 2.440 2.359 2.393 88,525 2.3645 0.00%
2017-08-07 0 3.530 3.490 3.600 - - 0 0 - 2.393 2.365 2.440 - - 0 - 0.00%
2017-08-04 0 3.530 3.400 3.590 3.530 3.550 6,000 21,220 3.5367 2.393 2.304 2.433 2.393 2.406 8,852 2.3971 0.28%
2017-08-03 0 3.520 3.450 3.520 3.500 3.520 10,000 35,080 3.5080 2.386 2.338 2.386 2.372 2.386 14,754 2.3776 2.03%
2017-08-02 0 3.450 3.450 3.500 3.410 3.450 22,000 75,360 3.4255 2.338 2.338 2.372 2.311 2.338 32,459 2.3217 -2.27%
2017-08-01 0 3.530 3.530 3.600 3.480 3.530 32,000 112,000 3.5000 2.393 2.393 2.440 2.359 2.393 47,213 2.3722 -1.12%
2017-07-31 0 3.570 3.490 3.570 - - 1 3 3.0000 2.420 2.365 2.420 - - 1 2.0333 0.00%
2017-07-28 0 3.570 3.570 3.600 - - 0 0 - 2.420 2.420 2.440 - - 0 - 2.00%
2017-07-27 0 3.500 3.500 3.600 3.450 3.580 24,000 83,740 3.4892 2.372 2.372 2.440 2.338 2.426 35,410 2.3649 -0.85%
2017-07-26 0 3.530 3.530 3.550 3.500 3.560 18,000 63,320 3.5178 2.393 2.393 2.406 2.372 2.413 26,557 2.3843 1.44%
2017-07-25 0 3.480 3.230 3.480 3.480 3.630 8,000 28,440 3.5550 2.359 2.189 2.359 2.359 2.460 11,803 2.4095 -1.97%
2017-07-24 0 3.550 3.550 3.640 3.500 3.620 30,000 107,000 3.5667 2.406 2.406 2.467 2.372 2.454 44,262 2.4174 -0.84%
2017-07-21 0 3.580 3.580 3.620 3.500 3.580 8,000 28,160 3.5200 2.426 2.426 2.454 2.372 2.426 11,803 2.3858 -2.72%
2017-07-20 0 3.680 3.650 3.700 3.600 3.730 36,000 132,940 3.6928 2.494 2.474 2.508 2.440 2.528 53,115 2.5029 -1.34%
2017-07-19 0 3.730 3.680 3.730 3.620 3.750 26,000 96,060 3.6946 2.528 2.494 2.528 2.454 2.542 38,361 2.5041 5.07%
2017-07-18 0 3.550 3.520 3.650 3.500 3.720 102,000 369,420 3.6218 2.406 2.386 2.474 2.372 2.521 150,492 2.4547 1.43%
2017-07-17 0 3.500 3.500 3.600 3.500 3.660 72,000 260,100 3.6125 2.372 2.372 2.440 2.372 2.481 106,230 2.4485 -6.17%
2017-07-14 0 3.730 3.740 3.750 3.670 3.750 108,000 402,280 3.7248 2.528 2.535 2.542 2.487 2.542 159,345 2.5246 -1.58%
2017-07-13 0 4.090 4.090 4.100 4.000 4.100 718,000 2,928,480 4.0787 2.569 2.569 2.575 2.512 2.575 1,143,201 2.5616 -0.24%
2017-07-12 0 4.100 4.000 4.100 3.950 4.100 250,000 999,040 3.9962 2.575 2.512 2.575 2.481 2.575 398,050 2.5098 3.02%
2017-07-11 0 3.980 3.960 4.000 3.890 4.000 192,000 759,260 3.9545 2.500 2.487 2.512 2.443 2.512 305,703 2.4837 0.76%
2017-07-10 0 3.950 3.950 4.000 3.950 4.040 98,001 392,364 4.0037 2.481 2.481 2.512 2.481 2.537 156,037 2.5146 1.54%
2017-07-07 0 3.890 3.890 3.900 3.890 3.950 112,000 438,020 3.9109 2.443 2.443 2.449 2.443 2.481 178,327 2.4563 -1.52%
2017-07-06 0 3.950 3.950 3.960 3.850 3.960 208,000 817,680 3.9312 2.481 2.481 2.487 2.418 2.487 331,178 2.4690 2.60%
2017-07-05 0 3.850 3.770 3.850 3.730 3.850 40,000 151,960 3.7990 2.418 2.368 2.418 2.343 2.418 63,688 2.3860 4.34%
2017-07-04 0 3.690 3.670 3.720 3.660 3.710 188,000 694,980 3.6967 2.318 2.305 2.336 2.299 2.330 299,334 2.3218 2.50%
2017-07-03 0 3.600 3.600 3.690 3.560 3.730 214,000 780,340 3.6464 2.261 2.261 2.318 2.236 2.343 340,731 2.2902 2.27%
2017-06-30 0 3.520 3.290 3.520 - - 0 0 - 2.211 2.066 2.211 - - 0 - 0.00%
2017-06-29 0 3.520 3.300 3.550 3.450 3.520 34,000 118,300 3.4794 2.211 2.073 2.230 2.167 2.211 54,135 2.1853 2.03%
2017-06-28 0 3.450 3.450 3.710 - - 0 0 - 2.167 2.167 2.330 - - 0 - 0.00%
2017-06-27 0 3.450 3.450 3.500 3.410 3.500 29,035 100,053 3.4459 2.167 2.167 2.198 2.142 2.198 46,230 2.1643 1.17%
2017-06-26 0 3.410 3.290 3.500 3.410 3.450 30,000 103,100 3.4367 2.142 2.066 2.198 2.142 2.167 47,766 2.1584 0.29%
2017-06-23 0 3.400 2.910 3.400 - - 0 0 - 2.135 1.828 2.135 - - 0 - 0.00%
2017-06-22 0 3.400 2.910 3.450 - - 0 0 - 2.135 1.828 2.167 - - 0 - 0.00%
2017-06-21 0 3.400 2.910 3.400 3.400 3.400 10,000 34,000 3.4000 2.135 1.828 2.135 2.135 2.135 15,922 2.1354 0.00%
2017-06-20 0 3.400 2.910 3.400 3.400 3.400 20,000 68,000 3.4000 2.135 1.828 2.135 2.135 2.135 31,844 2.1354 0.29%
2017-06-19 0 3.390 3.010 3.450 - - 0 0 - 2.129 1.890 2.167 - - 0 - 0.00%
2017-06-16 0 3.390 3.190 3.400 - - 6 20 3.3333 2.129 2.004 2.135 - - 10 2.0935 0.00%
2017-06-15 0 3.390 3.210 3.390 3.380 3.400 24,000 81,200 3.3833 2.129 2.016 2.129 2.123 2.135 38,213 2.1249 0.00%
2017-06-14 0 3.390 3.350 3.390 3.360 3.390 39,980 134,274 3.3585 2.129 2.104 2.129 2.110 2.129 63,656 2.1094 0.89%
2017-06-13 0 3.360 3.210 3.400 3.360 3.360 10,000 33,600 3.3600 2.110 2.016 2.135 2.110 2.110 15,922 2.1103 -0.59%
2017-06-12 0 3.380 3.200 3.400 - - 0 0 - 2.123 2.010 2.135 - - 0 - 0.00%
2017-06-09 0 3.380 3.190 3.380 - - 0 0 - 2.123 2.004 2.123 - - 0 - 0.00%
2017-06-08 0 3.380 3.180 3.400 - - 0 0 - 2.123 1.997 2.135 - - 0 - 0.00%
2017-06-07 0 3.380 3.380 3.400 3.380 3.400 28,000 95,040 3.3943 2.123 2.123 2.135 2.123 2.135 44,582 2.1318 -0.29%
2017-06-06 0 3.390 3.330 3.390 - - 0 0 - 2.129 2.091 2.129 - - 0 - -0.29%
2017-06-05 0 3.400 3.370 3.400 3.390 3.400 12,890 43,734 3.3929 2.135 2.117 2.135 2.129 2.135 20,523 2.1309 0.29%
2017-06-02 0 3.390 3.180 3.400 3.400 3.400 4,000 13,600 3.4000 2.129 1.997 2.135 2.135 2.135 6,369 2.1354 -0.29%
2017-06-01 0 3.400 3.180 3.400 - - 0 0 - 2.135 1.997 2.135 - - 0 - 0.00%
2017-05-31 0 3.400 3.250 3.410 - - 0 0 - 2.135 2.041 2.142 - - 0 - 0.00%
2017-05-29 0 3.400 3.150 3.400 - - 0 0 - 2.135 1.978 2.135 - - 0 - -0.29%
2017-05-26 0 3.410 3.150 3.410 - - 0 0 - 2.142 1.978 2.142 - - 0 - -0.29%
2017-05-25 0 3.420 3.160 3.440 - - 0 0 - 2.148 1.985 2.161 - - 0 - 0.00%
2017-05-24 0 3.420 3.250 3.420 3.420 3.420 4,000 13,680 3.4200 2.148 2.041 2.148 2.148 2.148 6,369 2.1480 3.64%
2017-05-23 0 3.300 3.300 3.440 3.300 3.300 2,000 6,600 3.3000 2.073 2.073 2.161 2.073 2.073 3,184 2.0726 -2.37%
2017-05-22 0 3.380 3.200 3.490 - - 0 0 - 2.123 2.010 2.192 - - 0 - 0.00%
2017-05-19 0 3.380 3.310 3.380 3.320 3.430 68,000 229,040 3.3682 2.123 2.079 2.123 2.085 2.154 108,270 2.1155 0.30%
2017-05-18 0 3.370 3.280 3.400 - - 0 0 - 2.117 2.060 2.135 - - 0 - 0.00%
2017-05-17 0 3.370 3.310 3.370 - - 0 0 - 2.117 2.079 2.117 - - 0 - -0.30%
2017-05-16 0 3.380 3.370 3.400 3.250 3.400 116,000 379,600 3.2724 2.123 2.117 2.135 2.041 2.135 184,695 2.0553 -3.15%
2017-05-15 0 3.490 3.250 3.890 - - 0 0 - 2.192 2.041 2.443 - - 0 - 0.00%
2017-05-12 0 3.490 3.190 3.720 - - 0 0 - 2.192 2.004 2.336 - - 0 - 0.00%
2017-05-11 0 3.490 3.220 3.710 - - 0 0 - 2.192 2.022 2.330 - - 0 - 0.00%
2017-05-10 0 3.490 3.220 3.490 - - 0 0 - 2.192 2.022 2.192 - - 0 - 0.00%
2017-05-09 0 3.490 3.290 3.990 - - 0 0 - 2.192 2.066 2.506 - - 0 - 0.00%
2017-05-08 0 3.490 3.490 3.870 - - 0 0 - 2.192 2.192 2.431 - - 0 - 0.29%
2017-05-05 0 3.480 3.170 3.890 - - 0 0 - 2.186 1.991 2.443 - - 0 - 0.00%
2017-05-04 0 3.480 3.400 3.740 - - 0 0 - 2.186 2.135 2.349 - - 0 - 0.00%
2017-05-02 0 3.480 3.480 3.700 3.480 3.480 12,000 41,760 3.4800 2.186 2.186 2.324 2.186 2.186 19,106 2.1857 -1.42%
2017-04-28 0 3.530 3.520 3.590 3.530 3.650 138,000 493,900 3.5790 2.217 2.211 2.255 2.217 2.292 219,724 2.2478 -3.29%
2017-04-27 0 3.650 3.650 3.700 3.630 3.650 20,000 72,920 3.6460 2.292 2.292 2.324 2.280 2.292 31,844 2.2899 0.00%
2017-04-26 0 3.650 3.370 3.650 3.650 3.650 18,000 65,700 3.6500 2.292 2.117 2.292 2.292 2.292 28,660 2.2924 0.00%
2017-04-25 0 3.650 3.460 3.890 - - 10,000 38,500 3.8500 2.292 2.173 2.443 - - 15,922 2.4180 0.00%
2017-04-24 0 3.650 3.650 3.740 - - 0 0 - 2.292 2.292 2.349 - - 0 - 0.00%
2017-04-21 0 3.650 3.650 3.730 3.100 3.100 10,000 31,000 3.1000 2.292 2.292 2.343 1.947 1.947 15,922 1.9470 0.00%
2017-04-20 0 3.650 3.090 3.870 - - 0 0 - 2.292 1.941 2.431 - - 0 - 0.00%
2017-04-19 0 3.650 3.200 3.650 - - 0 0 - 2.292 2.010 2.292 - - 0 - 0.00%
2017-04-18 0 3.650 3.260 3.980 - - 0 0 - 2.292 2.047 2.500 - - 0 - 0.00%
2017-04-13 0 3.650 3.070 3.890 - - 0 0 - 2.292 1.928 2.443 - - 0 - 0.00%
2017-04-12 0 3.650 3.150 4.000 - - 0 0 - 2.292 1.978 2.512 - - 0 - 0.00%
2017-04-11 0 3.650 3.600 3.870 - - 10,000 36,000 3.6000 2.292 2.261 2.431 - - 15,922 2.2610 0.00%
2017-04-10 0 3.650 3.490 3.650 - - 0 0 - 2.292 2.192 2.292 - - 0 - -0.27%
2017-04-07 0 3.660 3.560 3.660 3.660 3.660 10,000 36,600 3.6600 2.299 2.236 2.299 2.299 2.299 15,922 2.2987 0.00%
2017-04-06 0 3.660 3.650 3.890 - - 0 0 - 2.299 2.292 2.443 - - 0 - 0.00%
2017-04-05 0 3.660 3.660 3.840 3.650 3.650 2,000 7,300 3.6500 2.299 2.299 2.412 2.292 2.292 3,184 2.2924 -0.81%
2017-04-03 0 3.690 3.690 3.820 3.650 3.710 36,000 132,080 3.6689 2.318 2.318 2.399 2.292 2.330 57,319 2.3043 -4.16%
2017-03-31 0 3.850 3.850 3.940 - - 0 0 - 2.418 2.418 2.475 - - 0 - 0.00%
2017-03-30 0 3.850 3.850 3.920 3.850 3.850 26,000 100,100 3.8500 2.418 2.418 2.462 2.418 2.418 41,397 2.4180 2.67%
2017-03-29 0 3.750 3.530 3.750 3.750 3.750 44,000 165,000 3.7500 2.355 2.217 2.355 2.355 2.355 70,057 2.3552 0.00%
2017-03-28 0 3.750 3.540 3.930 3.750 3.750 22,000 82,500 3.7500 2.355 2.223 2.468 2.355 2.355 35,028 2.3552 -2.34%
2017-03-27 0 3.840 3.530 3.930 - - 0 0 - 2.412 2.217 2.468 - - 0 - 0.00%
2017-03-24 0 3.840 3.650 3.940 - - 0 0 - 2.412 2.292 2.475 - - 0 - 0.00%
2017-03-23 0 3.840 3.770 3.850 3.840 3.850 50,000 192,400 3.8480 2.412 2.368 2.418 2.412 2.418 79,610 2.4168 -0.26%
2017-03-22 0 3.850 3.750 3.850 - - 0 0 - 2.418 2.355 2.418 - - 0 - 0.00%
2017-03-21 0 3.850 3.820 3.850 3.850 4.300 358,000 1,435,660 4.0102 2.418 2.399 2.418 2.418 2.701 570,008 2.5187 0.52%
2017-03-20 0 3.830 3.800 3.830 3.850 3.850 26,000 99,300 3.8192 2.405 2.387 2.405 2.418 2.418 41,397 2.3987 0.79%
2017-03-17 0 3.800 3.600 3.800 - - 0 0 - 2.387 2.261 2.387 - - 0 - -1.30%
2017-03-16 0 3.850 3.480 3.970 - - 0 0 - 2.418 2.186 2.493 - - 0 - 0.00%
2017-03-15 0 3.850 3.500 3.850 3.850 3.850 16,000 61,600 3.8500 2.418 2.198 2.418 2.418 2.418 25,475 2.4180 0.00%
2017-03-14 0 3.850 3.800 3.950 3.840 3.900 218,000 843,720 3.8703 2.418 2.387 2.481 2.412 2.449 347,100 2.4308 0.26%
2017-03-13 0 3.840 3.450 3.840 3.840 3.850 122,000 469,380 3.8474 2.412 2.167 2.412 2.412 2.418 194,249 2.4164 1.05%
2017-03-10 0 3.800 3.800 3.850 3.800 3.860 278,000 1,069,880 3.8485 2.387 2.387 2.418 2.387 2.424 442,632 2.4171 -0.52%
2017-03-09 0 3.820 3.670 3.820 3.820 3.850 54,000 207,480 3.8422 2.399 2.305 2.399 2.399 2.418 85,979 2.4132 0.53%
2017-03-08 0 3.800 3.800 3.850 3.800 3.850 120,000 461,500 3.8458 2.387 2.387 2.418 2.387 2.418 191,064 2.4154 -1.30%
2017-03-07 0 3.850 3.780 3.900 3.840 3.950 74,000 286,860 3.8765 2.418 2.374 2.449 2.412 2.481 117,823 2.4347 -2.53%
2017-03-06 0 3.950 3.950 4.490 - - 0 0 - 2.481 2.481 2.820 - - 0 - 0.00%
2017-03-03 0 3.950 3.950 4.480 - - 0 0 - 2.481 2.481 2.814 - - 0 - 0.00%
2017-03-02 0 3.950 3.950 4.100 3.950 3.950 10,000 39,500 3.9500 2.481 2.481 2.575 2.481 2.481 15,922 2.4808 0.00%
2017-03-01 0 3.950 3.950 4.100 - - 0 0 - 2.481 2.481 2.575 - - 0 - 0.00%
2017-02-28 0 3.950 3.950 4.090 3.950 3.950 4,000 15,800 3.9500 2.481 2.481 2.569 2.481 2.481 6,369 2.4808 0.00%
2017-02-27 0 3.950 3.950 4.100 - - 0 0 - 2.481 2.481 2.575 - - 0 - 0.00%
2017-02-24 0 3.950 3.950 4.100 3.950 3.950 4,000 15,800 3.9500 2.481 2.481 2.575 2.481 2.481 6,369 2.4808 0.00%
2017-02-23 0 3.950 3.950 4.000 - - 0 0 - 2.481 2.481 2.512 - - 0 - 0.00%
2017-02-22 0 3.950 3.950 4.190 3.950 3.950 10,000 39,500 3.9500 2.481 2.481 2.632 2.481 2.481 15,922 2.4808 -0.25%
2017-02-21 0 3.960 3.960 4.050 3.950 3.950 56,000 221,200 3.9500 2.487 2.487 2.544 2.481 2.481 89,163 2.4808 0.25%
2017-02-20 0 3.950 3.950 4.200 - - 0 0 - 2.481 2.481 2.638 - - 0 - 0.00%
2017-02-17 0 3.950 3.950 4.490 3.950 3.950 10,000 39,500 3.9500 2.481 2.481 2.820 2.481 2.481 15,922 2.4808 0.00%
2017-02-16 0 3.950 3.950 4.480 - - 0 0 - 2.481 2.481 2.814 - - 0 - 0.00%
2017-02-15 0 3.950 3.950 4.480 - - 0 0 - 2.481 2.481 2.814 - - 0 - 0.00%
2017-02-14 0 3.950 3.950 4.450 3.950 3.950 10,000 39,500 3.9500 2.481 2.481 2.795 2.481 2.481 15,922 2.4808 0.00%
2017-02-13 0 3.950 3.950 4.470 3.800 3.950 14,000 53,800 3.8429 2.481 2.481 2.807 2.387 2.481 22,291 2.4135 -2.23%
2017-02-10 0 4.040 3.810 4.210 - - 0 0 - 2.537 2.393 2.644 - - 0 - 0.00%
2017-02-09 0 4.040 3.810 4.390 - - 0 0 - 2.537 2.393 2.757 - - 0 - 0.00%
2017-02-08 0 4.040 3.810 4.480 - - 0 0 - 2.537 2.393 2.814 - - 0 - 0.00%
2017-02-07 0 4.040 3.830 4.040 - - 0 0 - 2.537 2.405 2.537 - - 0 - -3.35%
2017-02-06 0 4.180 3.840 4.180 4.190 4.200 14,000 58,760 4.1971 2.625 2.412 2.625 2.632 2.638 22,291 2.6361 4.76%
2017-02-03 0 3.990 3.990 4.390 3.990 3.990 8,000 31,920 3.9900 2.506 2.506 2.757 2.506 2.506 12,738 2.5060 0.50%
2017-02-02 0 3.970 3.810 3.970 - - 350,000 1,400,000 4.0000 2.493 2.393 2.493 - - 557,271 2.5122 -0.75%
2017-02-01 0 4.000 3.810 4.000 3.800 4.010 46,000 182,380 3.9648 2.512 2.393 2.512 2.387 2.519 73,241 2.4901 5.26%
2017-01-27 0 3.800 3.800 4.000 3.700 3.800 10,000 37,200 3.7200 2.387 2.387 2.512 2.324 2.387 15,922 2.3364 5.56%
2017-01-26 0 3.600 3.550 3.980 3.600 4.000 18,000 69,200 3.8444 2.261 2.230 2.500 2.261 2.512 28,660 2.4145 -5.26%
2017-01-25 0 3.800 3.800 4.000 - - 0 0 - 2.387 2.387 2.512 - - 0 - 0.00%
2017-01-24 0 3.800 3.800 4.000 - - 0 0 - 2.387 2.387 2.512 - - 0 - 0.00%
2017-01-23 0 3.800 3.800 4.000 3.800 3.800 30,000 114,000 3.8000 2.387 2.387 2.512 2.387 2.387 47,766 2.3866 0.00%
2017-01-20 0 3.800 3.780 4.000 3.800 3.800 10,000 38,000 3.8000 2.387 2.374 2.512 2.387 2.387 15,922 2.3866 0.00%
2017-01-19 0 3.800 3.800 4.000 - - 0 0 - 2.387 2.387 2.512 - - 0 - 0.00%
2017-01-18 0 3.800 3.800 4.000 3.800 3.800 28,000 106,400 3.8000 2.387 2.387 2.512 2.387 2.387 44,582 2.3866 -0.26%
2017-01-17 0 3.810 3.800 3.990 3.420 3.810 40,000 143,260 3.5815 2.393 2.387 2.506 2.148 2.393 63,688 2.2494 0.26%
2017-01-16 0 3.800 3.600 3.900 - - 0 0 - 2.387 2.261 2.449 - - 0 - 0.00%
2017-01-13 0 3.800 3.700 4.000 - - 0 0 - 2.387 2.324 2.512 - - 0 - 0.00%
2017-01-12 0 3.800 3.600 3.800 - - 0 0 - 2.387 2.261 2.387 - - 0 - 0.00%
2017-01-11 0 3.800 3.410 3.800 - - 0 0 - 2.387 2.142 2.387 - - 0 - 0.00%
2017-01-10 0 3.800 3.720 3.800 3.800 3.800 6,000 22,800 3.8000 2.387 2.336 2.387 2.387 2.387 9,553 2.3866 -1.81%
2017-01-09 0 3.870 3.380 4.470 - - 0 0 - 2.431 2.123 2.807 - - 0 - 0.00%
2017-01-06 0 3.870 3.550 3.870 - - 0 0 - 2.431 2.230 2.431 - - 0 - -0.77%
2017-01-05 0 3.900 3.900 4.000 3.900 3.900 38,000 148,200 3.9000 2.449 2.449 2.512 2.449 2.449 60,504 2.4494 1.30%
2017-01-04 0 3.850 3.850 3.870 3.850 3.850 4,000 15,400 3.8500 2.418 2.418 2.431 2.418 2.418 6,369 2.4180 -0.52%
2017-01-03 0 3.870 3.870 3.970 3.870 4.020 56,000 222,520 3.9736 2.431 2.431 2.493 2.431 2.525 89,163 2.4956 -1.78%
2016-12-30 0 3.940 3.940 4.000 3.800 3.900 98,000 380,780 3.8855 2.475 2.475 2.512 2.387 2.449 156,036 2.4403 1.81%
2016-12-29 0 3.870 3.870 4.000 - - 0 0 - 2.431 2.431 2.512 - - 0 - 0.52%
2016-12-28 0 3.850 3.850 4.000 3.780 3.780 20,000 75,600 3.7800 2.418 2.418 2.512 2.374 2.374 31,844 2.3741 1.32%
2016-12-23 0 3.800 3.730 4.000 - - 0 0 - 2.387 2.343 2.512 - - 0 - 0.00%
2016-12-22 0 3.800 3.730 3.800 3.750 3.800 20,000 75,200 3.7600 2.387 2.343 2.387 2.355 2.387 31,844 2.3615 1.33%
2016-12-21 0 3.750 3.730 3.750 3.750 3.750 4,000 15,000 3.7500 2.355 2.343 2.355 2.355 2.355 6,369 2.3552 0.00%
2016-12-20 0 3.750 3.730 3.800 - - 0 0 - 2.355 2.343 2.387 - - 0 - 0.00%
2016-12-19 0 3.750 3.730 3.750 3.740 3.750 68,000 254,960 3.7494 2.355 2.343 2.355 2.349 2.355 108,270 2.3549 6.53%
2016-12-16 0 3.520 3.410 3.720 3.350 3.750 34,000 125,880 3.7024 2.211 2.142 2.336 2.104 2.355 54,135 2.3253 -5.38%
2016-12-15 0 3.720 3.720 3.800 3.720 3.720 10,000 37,200 3.7200 2.336 2.336 2.387 2.336 2.336 15,922 2.3364 -1.33%
2016-12-14 0 3.770 3.720 3.840 - - 0 0 - 2.368 2.336 2.412 - - 0 - 0.00%
2016-12-13 0 3.800 3.750 3.800 - - 0 0 - 2.368 2.337 2.368 - - 0 - 0.00%
2016-12-12 0 3.800 3.720 4.000 - - 0 0 - 2.368 2.318 2.492 - - 0 - 0.00%
2016-12-09 0 3.800 3.720 3.990 - - 0 0 - 2.368 2.318 2.486 - - 0 - 0.00%
2016-12-08 0 3.800 3.720 4.000 - - 0 0 - 2.368 2.318 2.492 - - 0 - 0.00%
2016-12-07 0 3.800 3.720 4.000 - - 0 0 - 2.368 2.318 2.492 - - 0 - 0.00%
2016-12-06 0 3.800 3.720 3.850 - - 0 0 - 2.368 2.318 2.399 - - 0 - 0.00%
2016-12-05 0 3.800 3.720 4.000 - - 0 0 - 2.368 2.318 2.492 - - 0 - 0.00%
2016-12-02 0 3.800 3.720 3.900 - - 0 0 - 2.368 2.318 2.430 - - 0 - 0.00%
2016-12-01 0 3.800 3.720 3.900 - - 0 0 - 2.368 2.318 2.430 - - 0 - 0.00%
2016-11-30 0 3.800 3.780 3.850 - - 0 0 - 2.368 2.355 2.399 - - 0 - 0.00%
2016-11-29 0 3.800 3.710 3.850 3.780 3.810 134,000 509,080 3.7991 2.368 2.312 2.399 2.355 2.374 215,053 2.3672 2.15%
2016-11-28 0 3.720 3.710 3.820 - - 0 0 - 2.318 2.312 2.380 - - 0 - 0.00%
2016-11-25 0 3.720 3.720 3.810 3.710 3.710 20,000 74,200 3.7100 2.318 2.318 2.374 2.312 2.312 32,097 2.3117 0.27%
2016-11-24 0 3.710 3.710 3.800 3.700 3.710 38,000 140,620 3.7005 2.312 2.312 2.368 2.305 2.312 60,985 2.3058 0.27%
2016-11-23 0 3.700 3.700 3.800 - - 0 0 - 2.305 2.305 2.368 - - 0 - 0.00%
2016-11-22 0 3.700 3.700 3.800 3.700 3.700 12,000 44,400 3.7000 2.305 2.305 2.368 2.305 2.305 19,258 2.3055 -0.27%
2016-11-21 0 3.710 3.700 3.800 3.710 3.710 2,000 7,420 3.7100 2.312 2.305 2.368 2.312 2.312 3,210 2.3117 0.00%
2016-11-18 0 3.710 3.700 3.800 3.710 4.090 16,000 62,400 3.9000 2.312 2.305 2.368 2.312 2.548 25,678 2.4301 0.27%
2016-11-17 0 3.700 3.700 4.000 3.700 3.700 12,000 44,400 3.7000 2.305 2.305 2.492 2.305 2.305 19,258 2.3055 0.00%
2016-11-16 0 3.700 3.700 3.900 3.700 3.700 4,000 14,800 3.7000 2.305 2.305 2.430 2.305 2.305 6,419 2.3055 0.00%
2016-11-15 0 3.700 3.300 3.700 3.700 3.700 6,000 22,200 3.7000 2.305 2.056 2.305 2.305 2.305 9,629 2.3055 0.00%
2016-11-14 0 3.700 3.700 3.800 3.700 3.700 32,000 118,400 3.7000 2.305 2.305 2.368 2.305 2.305 51,356 2.3055 0.00%
2016-11-11 0 3.700 3.700 3.990 3.700 3.700 12,000 44,400 3.7000 2.305 2.305 2.486 2.305 2.305 19,258 2.3055 2.49%
2016-11-10 0 3.610 3.410 3.980 - - 0 0 - 2.249 2.125 2.480 - - 0 - 0.00%
2016-11-09 0 3.610 3.580 3.970 3.610 3.690 36,000 131,400 3.6500 2.249 2.231 2.474 2.249 2.299 57,775 2.2743 -2.17%
2016-11-08 0 3.690 3.690 3.990 - - 0 0 - 2.299 2.299 2.486 - - 0 - 0.00%
2016-11-07 0 3.690 3.690 3.980 3.690 3.700 16,000 59,120 3.6950 2.299 2.299 2.480 2.299 2.305 25,678 2.3024 0.00%
2016-11-04 0 3.690 3.690 3.960 3.690 3.690 8,000 29,520 3.6900 2.299 2.299 2.467 2.299 2.299 12,839 2.2992 -0.27%
2016-11-03 0 3.700 3.690 3.970 - - 0 0 - 2.305 2.299 2.474 - - 0 - 0.00%
2016-11-02 0 3.700 3.690 3.990 - - 0 0 - 2.305 2.299 2.486 - - 0 - 0.00%
2016-11-01 0 3.700 3.700 3.900 3.690 3.900 16,000 60,300 3.7688 2.305 2.305 2.430 2.299 2.430 25,678 2.3483 -5.13%
2016-10-31 0 3.900 3.750 3.900 3.870 4.000 22,000 87,420 3.9736 2.430 2.337 2.430 2.411 2.492 35,307 2.4760 5.69%
2016-10-28 0 3.690 3.690 3.800 3.690 3.690 6,000 22,140 3.6900 2.299 2.299 2.368 2.299 2.299 9,629 2.2992 0.00%
2016-10-27 0 3.690 3.690 3.840 3.680 3.800 54,000 199,640 3.6970 2.299 2.299 2.393 2.293 2.368 86,663 2.3036 -4.65%
2016-10-26 0 3.870 3.870 3.900 3.490 4.020 184,000 696,940 3.7877 2.411 2.411 2.430 2.175 2.505 295,296 2.3601 12.17%
2016-10-25 0 3.450 3.120 3.710 - - 0 0 - 2.150 1.944 2.312 - - 0 - 0.00%
2016-10-24 0 3.450 3.110 3.450 3.450 3.450 6,000 20,700 3.4500 2.150 1.938 2.150 2.150 2.150 9,629 2.1497 0.00%
2016-10-20 0 3.450 3.450 3.600 3.450 3.450 12,000 41,400 3.4500 2.150 2.150 2.243 2.150 2.150 19,258 2.1497 0.00%
2016-10-19 0 3.450 3.450 3.710 - - 0 0 - 2.150 2.150 2.312 - - 0 - 0.00%
2016-10-18 0 3.450 3.450 3.650 - - 0 0 - 2.150 2.150 2.274 - - 0 - 0.00%
2016-10-17 0 3.450 3.450 3.710 3.450 3.450 18,000 62,100 3.4500 2.150 2.150 2.312 2.150 2.150 28,888 2.1497 0.00%
2016-10-14 0 3.450 3.450 3.640 3.450 3.450 2,000 6,900 3.4500 2.150 2.150 2.268 2.150 2.150 3,210 2.1497 0.00%
2016-10-13 0 3.450 3.450 3.650 - - 0 0 - 2.150 2.150 2.274 - - 0 - 0.00%
2016-10-12 0 3.450 3.450 3.710 3.450 3.450 12,000 41,400 3.4500 2.150 2.150 2.312 2.150 2.150 19,258 2.1497 0.00%
2016-10-11 0 3.450 3.450 3.600 - - 0 0 - 2.150 2.150 2.243 - - 0 - 0.00%
2016-10-07 0 3.450 3.450 3.600 3.450 3.450 50,000 172,500 3.4500 2.150 2.150 2.243 2.150 2.150 80,244 2.1497 0.00%
2016-10-06 0 3.450 3.450 3.600 3.450 3.450 10,000 34,500 3.4500 2.150 2.150 2.243 2.150 2.150 16,049 2.1497 0.00%
2016-10-05 0 3.450 3.450 3.600 3.450 3.550 20,000 70,000 3.5000 2.150 2.150 2.243 2.150 2.212 32,097 2.1809 -1.43%
2016-10-04 0 3.500 3.450 3.710 - - 0 0 - 2.181 2.150 2.312 - - 0 - 0.00%
2016-10-03 0 3.500 3.500 3.590 3.010 3.450 6,000 19,720 3.2867 2.181 2.181 2.237 1.876 2.150 9,629 2.0479 2.04%
2016-09-30 0 3.430 3.430 3.500 3.400 3.450 56,000 191,360 3.4171 2.137 2.137 2.181 2.119 2.150 89,873 2.1292 -3.38%
2016-09-29 0 3.550 3.410 3.550 - - 0 0 - 2.212 2.125 2.212 - - 0 - 0.00%
2016-09-28 0 3.550 3.410 3.550 - - 0 0 - 2.212 2.125 2.212 - - 0 - 0.00%
2016-09-27 0 3.550 3.410 3.550 - - 0 0 - 2.212 2.125 2.212 - - 0 - 0.00%
2016-09-26 0 3.550 3.550 3.680 3.490 3.550 6,000 21,180 3.5300 2.212 2.212 2.293 2.175 2.212 9,629 2.1996 2.60%
2016-09-23 0 3.460 3.460 3.490 3.410 3.550 40,000 139,680 3.4920 2.156 2.156 2.175 2.125 2.212 64,195 2.1759 0.00%
2016-09-22 0 3.460 3.460 3.510 3.410 3.600 36,000 125,040 3.4733 2.156 2.156 2.187 2.125 2.243 57,775 2.1642 -3.89%
2016-09-21 0 3.600 3.510 3.950 3.500 3.600 32,000 115,000 3.5938 2.243 2.187 2.461 2.181 2.243 51,356 2.2393 0.00%
2016-09-20 0 3.600 3.600 3.800 3.600 3.600 16,000 57,600 3.6000 2.243 2.243 2.368 2.243 2.243 25,678 2.2432 -1.10%
2016-09-19 0 3.640 3.640 3.800 3.600 3.600 10,000 36,000 3.6000 2.268 2.268 2.368 2.243 2.243 16,049 2.2432 -4.21%
2016-09-15 0 3.800 3.700 4.060 - - 0 0 - 2.368 2.305 2.530 - - 0 - 0.00%
2016-09-14 0 3.800 3.610 3.800 - - 0 0 - 2.368 2.249 2.368 - - 0 - -2.06%
2016-09-13 0 3.880 3.620 3.890 3.880 3.880 20,000 77,600 3.8800 2.418 2.256 2.424 2.418 2.418 32,097 2.4176 -0.51%
2016-09-12 0 3.900 3.690 3.900 - - 0 0 - 2.430 2.299 2.430 - - 0 - -1.76%
2016-09-09 0 3.970 3.750 3.980 - - 0 0 - 2.474 2.337 2.480 - - 0 - 0.00%
2016-09-08 0 3.970 3.730 3.980 3.970 3.980 26,000 103,280 3.9723 2.474 2.324 2.480 2.474 2.480 41,727 2.4752 -0.50%
2016-09-07 0 3.990 3.800 3.990 3.900 4.000 344,000 1,357,560 3.9464 2.486 2.368 2.486 2.430 2.492 552,076 2.4590 2.31%
2016-09-06 0 3.900 3.700 3.900 - - 0 0 - 2.430 2.305 2.430 - - 0 - -1.27%
2016-09-05 0 3.950 3.650 3.950 - - 0 0 - 2.461 2.274 2.461 - - 0 - 0.00%
2016-09-02 0 3.950 3.720 3.950 3.650 4.020 26,000 97,300 3.7423 2.461 2.318 2.461 2.274 2.505 41,727 2.3318 4.36%
2016-09-01 0 3.850 3.750 3.890 3.500 4.000 30,000 115,180 3.8393 2.358 2.297 2.383 2.144 2.450 48,973 2.3519 -4.47%
2016-08-31 0 4.030 3.810 4.030 3.800 4.100 62,000 252,400 4.0710 2.469 2.334 2.469 2.328 2.512 101,211 2.4938 0.00%
2016-08-30 0 4.030 3.560 4.030 4.050 4.110 22,000 89,620 4.0736 2.469 2.181 2.469 2.481 2.518 35,914 2.4954 0.75%
2016-08-29 0 4.000 3.530 4.000 4.000 4.000 4,000 16,000 4.0000 2.450 2.162 2.450 2.450 2.450 6,530 2.4503 -0.74%
2016-08-26 0 4.030 3.630 4.030 4.080 4.080 2,000 8,160 4.0800 2.469 2.224 2.469 2.499 2.499 3,265 2.4993 3.33%
2016-08-25 0 3.900 3.710 4.040 3.890 3.900 56,000 218,380 3.8996 2.389 2.273 2.475 2.383 2.389 91,416 2.3889 0.00%
2016-08-24 0 3.900 3.560 3.930 3.900 3.990 16,000 62,940 3.9338 2.389 2.181 2.407 2.389 2.444 26,119 2.4097 1.30%
2016-08-23 0 3.850 3.760 3.850 3.700 3.850 134,000 505,040 3.7690 2.358 2.303 2.358 2.267 2.358 218,746 2.3088 -2.53%
2016-08-22 0 3.950 3.640 3.950 - - 0 0 - 2.420 2.230 2.420 - - 0 - -0.75%
2016-08-19 0 3.980 3.980 4.000 3.810 4.050 90,000 353,140 3.9238 2.438 2.438 2.450 2.334 2.481 146,919 2.4036 -1.73%
2016-08-18 0 4.050 3.960 4.050 3.880 4.100 104,000 415,260 3.9929 2.481 2.426 2.481 2.377 2.512 169,773 2.4460 -0.25%
2016-08-17 0 4.060 4.000 4.060 3.840 4.250 940,000 3,861,400 4.1079 2.487 2.450 2.487 2.352 2.603 1,534,486 2.5164 6.28%
2016-08-16 0 3.820 3.820 3.950 3.490 3.950 152,000 570,700 3.7546 2.340 2.340 2.420 2.138 2.420 248,130 2.3000 -4.02%
2016-08-15 0 3.980 3.700 4.080 3.980 4.100 218,000 890,100 4.0830 2.438 2.267 2.499 2.438 2.512 355,870 2.5012 -2.69%
2016-08-12 0 4.090 4.080 4.090 4.060 4.200 562,000 2,307,740 4.1063 2.505 2.499 2.505 2.487 2.573 917,427 2.5154 -7.05%
2016-08-11 0 4.400 4.300 4.400 4.080 5.500 1,528,000 6,566,080 4.2972 2.695 2.634 2.695 2.499 3.369 2,494,357 2.6324 -34.33%
2016-08-10 0 6.700 6.700 6.840 3.200 6.800 342,000 1,863,640 5.4492 4.104 4.104 4.190 1.960 4.166 558,292 3.3381 109.37%
2016-08-09 0 3.200 2.800 3.200 - - 0 0 - 1.960 1.715 1.960 - - 0 - 0.00%
2016-08-08 0 3.200 - 3.200 - - 0 0 - 1.960 - 1.960 - - 0 - 0.00%
2016-08-05 0 3.200 2.810 3.200 - - 0 0 - 1.960 1.721 1.960 - - 0 - 0.00%
2016-08-04 0 3.200 2.800 3.400 - - 0 0 - 1.960 1.715 2.083 - - 0 - 0.00%
2016-08-03 0 3.200 2.860 3.300 3.200 3.200 10,000 32,000 3.2000 1.960 1.752 2.022 1.960 1.960 16,324 1.9603 4.58%
2016-08-01 0 3.060 2.740 3.610 - - 0 0 - 1.875 1.678 2.211 - - 0 - 0.00%
2016-07-29 0 3.060 3.000 3.610 - - 0 0 - 1.875 1.838 2.211 - - 0 - 0.00%
2016-07-28 0 3.060 3.060 3.250 2.990 3.060 36,000 108,440 3.0122 1.875 1.875 1.991 1.832 1.875 58,768 1.8452 -1.29%
2016-07-27 0 3.100 3.100 3.300 - - 0 0 - 1.899 1.899 2.022 - - 0 - 0.00%
2016-07-26 0 3.100 3.050 3.300 - - 0 0 - 1.899 1.868 2.022 - - 0 - 0.00%
2016-07-25 0 3.100 3.060 3.150 3.100 3.100 10,000 31,000 3.1000 1.899 1.875 1.930 1.899 1.899 16,324 1.8990 -3.13%
2016-07-22 0 3.200 3.200 3.220 3.050 3.220 48,000 152,120 3.1692 1.960 1.960 1.973 1.868 1.973 78,357 1.9414 -3.03%
2016-07-21 0 3.300 3.050 3.300 - - 0 0 - 2.022 1.868 2.022 - - 0 - 0.00%
2016-07-20 0 3.300 3.050 3.350 - - 0 0 - 2.022 1.868 2.052 - - 0 - 0.00%
2016-07-19 0 3.300 3.200 3.300 - - 0 0 - 2.022 1.960 2.022 - - 0 - -1.20%
2016-07-18 0 3.340 3.100 3.340 - - 0 0 - 2.046 1.899 2.046 - - 0 - -0.30%
2016-07-15 0 3.350 3.060 3.350 - - 0 0 - 2.052 1.875 2.052 - - 0 - 0.00%
2016-07-14 0 3.350 3.060 3.350 3.350 3.350 2,000 6,700 3.3500 2.052 1.875 2.052 2.052 2.052 3,265 2.0522 0.90%
2016-07-13 0 3.320 3.100 3.320 3.320 3.320 10,000 33,200 3.3200 2.034 1.899 2.034 2.034 2.034 16,324 2.0338 4.40%
2016-07-12 0 3.180 3.180 3.350 3.180 3.250 30,000 96,360 3.2120 1.948 1.948 2.052 1.948 1.991 48,973 1.9676 -6.47%
2016-07-11 0 3.400 3.050 3.400 - - 0 0 - 2.083 1.868 2.083 - - 0 - 0.00%
2016-07-08 0 3.400 3.050 3.500 - - 0 0 - 2.083 1.868 2.144 - - 0 - 0.00%
2016-07-07 0 3.400 3.050 3.600 - - 0 0 - 2.083 1.868 2.205 - - 0 - 0.00%
2016-07-06 0 3.400 3.050 3.580 - - 0 0 - 2.083 1.868 2.193 - - 0 - 0.00%
2016-07-05 0 3.400 3.050 3.470 3.400 3.400 2,000 6,800 3.4000 2.083 1.868 2.126 2.083 2.083 3,265 2.0828 0.00%
2016-07-04 0 3.400 3.050 3.400 - - 0 0 - 2.083 1.868 2.083 - - 0 - 0.00%
2016-06-30 0 3.400 3.050 3.500 3.400 3.400 8,000 27,200 3.4000 2.083 1.868 2.144 2.083 2.083 13,059 2.0828 0.00%
2016-06-29 0 3.400 3.300 3.500 3.400 3.400 32,000 108,800 3.4000 2.083 2.022 2.144 2.083 2.083 52,238 2.0828 3.03%
2016-06-28 0 3.300 3.300 3.400 3.300 3.300 8,000 26,400 3.3000 2.022 2.022 2.083 2.022 2.022 13,059 2.0215 -2.94%
2016-06-27 0 3.400 3.300 3.500 - - 0 0 - 2.083 2.022 2.144 - - 0 - 0.00%
2016-06-24 0 3.400 3.100 3.400 - - 0 0 - 2.083 1.899 2.083 - - 0 - 0.00%
2016-06-23 0 3.400 3.100 3.500 - - 0 0 - 2.083 1.899 2.144 - - 0 - 0.00%
2016-06-22 0 3.400 3.250 3.480 3.400 3.400 4,000 13,600 3.4000 2.083 1.991 2.132 2.083 2.083 6,530 2.0828 3.03%
2016-06-21 0 3.300 3.300 4.000 3.300 3.300 6,000 19,800 3.3000 2.022 2.022 2.450 2.022 2.022 9,795 2.0215 -2.94%
2016-06-20 0 3.400 3.050 3.500 - - 0 0 - 2.083 1.868 2.144 - - 0 - 0.00%
2016-06-17 0 3.400 3.050 3.400 - - 0 0 - 2.083 1.868 2.083 - - 0 - 0.00%
2016-06-16 0 3.400 3.300 3.450 - - 0 0 - 2.083 2.022 2.113 - - 0 - 0.00%
2016-06-15 0 3.400 3.050 3.480 3.400 3.400 10,000 34,000 3.4000 2.083 1.868 2.132 2.083 2.083 16,324 2.0828 0.00%
2016-06-14 0 3.400 3.400 3.500 - - 0 0 - 2.083 2.083 2.144 - - 0 - 0.00%
2016-06-13 0 3.400 3.400 3.490 3.400 3.550 24,000 82,320 3.4300 2.083 2.083 2.138 2.083 2.175 39,178 2.1012 -2.86%
2016-06-10 0 3.500 3.500 3.580 3.500 3.500 10,000 35,000 3.5000 2.144 2.144 2.193 2.144 2.144 16,324 2.1440 -1.13%
2016-06-08 0 3.540 3.100 3.600 - - 0 0 - 2.169 1.899 2.205 - - 0 - 0.00%
2016-06-07 0 3.540 3.500 3.540 - - 0 0 - 2.169 2.144 2.169 - - 0 - -1.12%
2016-06-06 0 3.580 3.400 3.590 3.580 3.600 14,000 50,160 3.5829 2.193 2.083 2.199 2.193 2.205 22,854 2.1948 8.16%
2016-06-03 0 3.310 3.310 3.600 3.300 3.300 18,000 59,400 3.3000 2.028 2.028 2.205 2.022 2.022 29,384 2.0215 0.30%
2016-06-02 0 3.300 3.300 3.370 3.300 3.310 42,000 138,700 3.3024 2.022 2.022 2.064 2.022 2.028 68,562 2.0230 -2.08%
2016-06-01 0 3.370 3.210 3.370 - - 0 0 - 2.064 1.966 2.064 - - 0 - -0.88%
2016-05-31 0 3.400 3.200 3.400 3.390 3.400 10,000 33,920 3.3920 2.083 1.960 2.083 2.077 2.083 16,324 2.0779 4.62%
2016-05-30 0 3.250 3.250 3.300 3.210 3.400 72,000 237,080 3.2928 1.991 1.991 2.022 1.966 2.083 117,535 2.0171 1.56%
2016-05-27 0 3.200 3.200 3.350 3.040 3.200 62,000 191,280 3.0852 1.960 1.960 2.052 1.862 1.960 101,211 1.8899 0.00%
2016-05-26 0 3.200 3.200 3.480 3.200 3.200 2,000 6,400 3.2000 1.960 1.960 2.132 1.960 1.960 3,265 1.9603 0.00%
2016-05-25 0 3.200 3.200 3.500 - - 0 0 - 1.960 1.960 2.144 - - 0 - 0.00%
2016-05-24 0 3.200 3.200 3.290 3.130 3.200 36,000 114,080 3.1689 1.960 1.960 2.015 1.917 1.960 58,768 1.9412 -1.84%
2016-05-23 0 3.260 3.170 3.290 3.030 3.270 174,000 543,800 3.1253 1.997 1.942 2.015 1.856 2.003 284,043 1.9145 -1.21%
2016-05-20 0 3.300 3.300 3.370 3.300 3.300 8,000 26,400 3.3000 2.022 2.022 2.064 2.022 2.022 13,059 2.0215 0.61%
2016-05-19 0 3.280 3.280 3.400 3.200 3.200 4,000 12,960 3.2400 2.009 2.009 2.083 1.960 1.960 6,530 1.9848 0.00%
2016-05-18 0 3.280 3.060 3.280 - - 1,000 3,300 3.3000 2.009 1.875 2.009 - - 1,632 2.0215 -0.61%
2016-05-17 0 3.300 3.300 3.320 3.210 3.300 52,000 169,620 3.2619 2.022 2.022 2.034 1.966 2.022 84,886 1.9982 -2.08%
2016-05-16 0 3.370 3.200 3.370 - - 0 0 - 2.064 1.960 2.064 - - 0 - -0.88%
2016-05-13 0 3.400 3.400 3.600 3.100 3.400 200,000 653,040 3.2652 2.083 2.083 2.205 1.899 2.083 326,486 2.0002 8.63%
2016-05-12 0 3.130 3.100 3.130 3.130 3.130 10,000 31,300 3.1300 1.917 1.899 1.917 1.917 1.917 16,324 1.9174 -0.63%
2016-05-11 0 3.150 3.100 3.150 - - 0 0 - 1.930 1.899 1.930 - - 0 - 0.00%
2016-05-10 0 3.150 3.100 3.200 - - 0 0 - 1.930 1.899 1.960 - - 0 - 0.00%
2016-05-09 0 3.150 3.080 3.150 3.000 3.150 183,000 560,170 3.0610 1.930 1.887 1.930 1.838 1.930 298,735 1.8751 1.29%
2016-05-06 0 3.110 3.100 3.230 3.110 3.110 4,000 12,440 3.1100 1.905 1.899 1.979 1.905 1.905 6,530 1.9051 0.32%
2016-05-05 0 3.100 3.000 3.200 - - 0 0 - 1.899 1.838 1.960 - - 0 - 0.00%
2016-05-04 0 3.100 2.610 3.250 3.100 3.100 6,000 18,600 3.1000 1.899 1.599 1.991 1.899 1.899 9,795 1.8990 -1.59%
2016-05-03 0 3.150 2.610 3.300 - - 0 0 - 1.930 1.599 2.022 - - 0 - 0.00%
2016-04-29 0 3.150 3.150 3.250 3.150 3.200 22,000 70,000 3.1818 1.930 1.930 1.991 1.930 1.960 35,914 1.9491 -1.56%
2016-04-28 0 3.200 3.030 3.200 3.200 3.200 18,000 57,600 3.2000 1.960 1.856 1.960 1.960 1.960 29,384 1.9603 1.91%
2016-04-27 0 3.140 3.140 3.180 3.000 3.170 96,000 293,860 3.0610 1.924 1.924 1.948 1.838 1.942 156,714 1.8751 4.67%
2016-04-26 0 3.000 3.000 3.100 2.980 3.000 42,000 125,960 2.9990 1.838 1.838 1.899 1.825 1.838 68,562 1.8372 4.17%
2016-04-25 0 2.880 2.880 3.170 2.850 2.900 10,000 28,700 2.8700 1.764 1.764 1.942 1.746 1.776 16,324 1.7581 0.35%
2016-04-22 0 2.870 2.870 3.090 2.870 2.940 28,000 81,300 2.9036 1.758 1.758 1.893 1.758 1.801 45,708 1.7787 0.00%
2016-04-21 0 2.870 2.870 2.890 2.870 2.890 24,000 69,240 2.8850 1.758 1.758 1.770 1.758 1.770 39,178 1.7673 1.77%
2016-04-20 0 2.820 2.820 2.950 2.820 2.860 156,000 442,220 2.8347 1.727 1.727 1.807 1.727 1.752 254,659 1.7365 -1.05%
2016-04-19 0 2.850 2.700 2.900 2.690 2.850 641,600 1,736,772 2.7069 1.746 1.654 1.776 1.648 1.746 1,047,369 1.6582 5.56%
2016-04-18 0 2.700 2.650 2.700 2.700 2.700 700,000 1,890,000 2.7000 1.654 1.623 1.654 1.654 1.654 1,142,703 1.6540 0.00%
2016-04-15 0 2.700 2.670 2.700 2.600 2.700 282,000 759,480 2.6932 1.654 1.636 1.654 1.593 1.654 460,346 1.6498 2.66%
2016-04-14 0 2.630 2.610 2.650 2.600 2.650 2,338,000 6,138,720 2.6256 1.611 1.599 1.623 1.593 1.623 3,816,627 1.6084 0.00%
2016-04-13 0 2.630 2.590 2.630 2.600 2.650 138,000 361,400 2.6188 1.611 1.587 1.611 1.593 1.623 225,276 1.6043 1.15%
2016-04-12 0 2.600 2.570 2.640 2.600 2.710 98,000 260,600 2.6592 1.593 1.574 1.617 1.593 1.660 159,978 1.6290 -1.52%
2016-04-11 0 2.640 2.560 2.640 2.550 2.700 128,000 341,600 2.6688 1.617 1.568 1.617 1.562 1.654 208,951 1.6348 1.54%
2016-04-08 0 2.600 2.550 2.650 2.600 2.600 2,000 5,200 2.6000 1.593 1.562 1.623 1.593 1.593 3,265 1.5927 0.00%
2016-04-07 0 2.600 2.580 2.600 2.600 2.650 30,000 78,260 2.6087 1.593 1.580 1.593 1.593 1.623 48,973 1.5980 -0.76%
2016-04-06 0 2.620 2.580 2.640 - - 0 0 - 1.605 1.580 1.617 - - 0 - 0.00%
2016-04-05 0 2.620 2.560 2.640 2.600 2.650 32,000 83,940 2.6231 1.605 1.568 1.617 1.593 1.623 52,238 1.6069 -2.24%
2016-04-01 0 2.680 2.580 2.700 2.600 2.680 10,000 26,520 2.6520 1.642 1.580 1.654 1.593 1.642 16,324 1.6246 3.08%
2016-03-31 0 2.600 2.580 2.600 2.600 2.610 52,000 135,320 2.6023 1.593 1.580 1.593 1.593 1.599 84,886 1.5941 -1.14%
2016-03-30 0 2.630 2.580 2.630 2.620 2.630 14,000 36,740 2.6243 1.611 1.580 1.611 1.605 1.611 22,854 1.6076 0.38%
2016-03-29 0 2.620 2.560 2.630 2.600 2.650 122,000 317,580 2.6031 1.605 1.568 1.611 1.593 1.623 199,157 1.5946 -0.38%
2016-03-24 0 2.630 2.560 2.630 2.600 2.660 40,000 105,780 2.6445 1.611 1.568 1.611 1.593 1.629 65,297 1.6200 -0.75%
2016-03-23 0 2.650 2.550 2.660 2.600 2.650 104,000 270,600 2.6019 1.623 1.562 1.629 1.593 1.623 169,773 1.5939 -0.75%
2016-03-22 0 2.670 2.510 2.680 2.670 2.670 4,000 10,680 2.6700 1.636 1.538 1.642 1.636 1.636 6,530 1.6356 2.69%
2016-03-21 0 2.600 2.510 2.650 2.600 2.600 20,000 52,000 2.6000 1.593 1.538 1.623 1.593 1.593 32,649 1.5927 0.00%
2016-03-18 0 2.600 2.570 2.600 2.610 2.630 30,000 78,540 2.6180 1.593 1.574 1.593 1.599 1.611 48,973 1.6037 1.96%
2016-03-17 0 2.550 2.500 2.550 2.550 2.640 94,000 243,000 2.5851 1.562 1.531 1.562 1.562 1.617 153,449 1.5836 -1.92%
2016-03-16 0 2.600 2.580 2.600 2.600 2.650 568,000 1,478,040 2.6022 1.593 1.580 1.593 1.593 1.623 927,222 1.5941 0.00%
2016-03-15 0 2.600 2.580 2.630 2.550 2.630 527,000 1,370,110 2.5998 1.593 1.580 1.611 1.562 1.611 860,292 1.5926 1.96%
2016-03-14 0 2.550 2.500 2.580 2.500 2.600 3,870,000 9,678,260 2.5008 1.562 1.531 1.580 1.531 1.593 6,317,513 1.5320 2.00%
2016-03-11 0 2.500 2.460 2.500 2.500 2.500 12,000 30,000 2.5000 1.531 1.507 1.531 1.531 1.531 19,589 1.5315 0.00%
2016-03-10 0 2.500 2.500 2.510 2.500 2.510 52,000 130,040 2.5008 1.531 1.531 1.538 1.531 1.538 84,886 1.5319 0.00%
2016-03-09 0 2.500 2.210 2.500 2.480 2.550 72,000 180,400 2.5056 1.531 1.354 1.531 1.519 1.562 117,535 1.5349 -1.96%
2016-03-08 0 2.550 2.550 2.600 - - 0 0 - 1.562 1.562 1.593 - - 0 - 0.00%
2016-03-07 0 2.550 2.550 2.600 - - 0 0 - 1.562 1.562 1.593 - - 0 - 0.00%
2016-03-04 0 2.550 2.550 2.590 - - 0 0 - 1.562 1.562 1.587 - - 0 - 0.00%
2016-03-03 0 2.550 2.550 2.590 - - 0 0 - 1.562 1.562 1.587 - - 0 - 0.00%
2016-03-02 0 2.550 2.550 2.600 2.550 2.550 40,000 102,000 2.5500 1.562 1.562 1.593 1.562 1.562 65,297 1.5621 -1.92%
2016-03-01 0 2.600 2.550 2.600 2.600 2.600 18,000 46,800 2.6000 1.593 1.562 1.593 1.593 1.593 29,384 1.5927 1.96%
2016-02-29 0 2.550 2.500 2.600 - - 0 0 - 1.562 1.531 1.593 - - 0 - 0.00%
2016-02-26 0 2.550 2.500 2.600 - - 0 0 - 1.562 1.531 1.593 - - 0 - 0.00%
2016-02-25 0 2.550 2.550 2.600 2.500 2.560 30,000 76,080 2.5360 1.562 1.562 1.593 1.531 1.568 48,973 1.5535 2.00%
2016-02-24 0 2.500 2.400 2.600 2.500 2.500 6,000 15,000 2.5000 1.531 1.470 1.593 1.531 1.531 9,795 1.5315 -3.85%
2016-02-23 0 2.600 2.500 2.600 - - 0 0 - 1.593 1.531 1.593 - - 0 - 0.00%
2016-02-22 0 2.600 2.500 2.600 - - 0 0 - 1.593 1.531 1.593 - - 0 - 0.00%
2016-02-19 0 2.600 2.500 2.600 - - 0 0 - 1.593 1.531 1.593 - - 0 - 0.00%
2016-02-18 0 2.600 2.500 2.600 2.600 2.600 10,000 26,000 2.6000 1.593 1.531 1.593 1.593 1.593 16,324 1.5927 -1.52%
2016-02-17 0 2.640 2.500 2.640 - - 0 0 - 1.617 1.531 1.617 - - 0 - -0.38%
2016-02-16 0 2.650 2.500 2.650 - - 0 0 - 1.623 1.531 1.623 - - 0 - 0.00%
2016-02-15 0 2.650 2.500 2.650 - - 0 0 - 1.623 1.531 1.623 - - 0 - 0.00%
2016-02-12 0 2.650 2.500 2.650 - - 0 0 - 1.623 1.531 1.623 - - 0 - 0.00%
2016-02-11 0 2.650 2.500 2.680 - - 0 0 - 1.623 1.531 1.642 - - 0 - 0.00%
2016-02-05 0 2.650 2.600 2.650 - - 0 0 - 1.623 1.593 1.623 - - 0 - 0.00%
2016-02-04 0 2.650 2.620 2.730 2.600 2.650 10,000 26,300 2.6300 1.623 1.605 1.672 1.593 1.623 16,324 1.6111 0.00%
2016-02-03 0 2.650 2.600 2.720 - - 0 0 - 1.623 1.593 1.666 - - 0 - 0.00%
2016-02-02 0 2.650 2.600 2.700 - - 0 0 - 1.623 1.593 1.654 - - 0 - 0.00%
2016-02-01 0 2.650 2.600 2.720 - - 0 0 - 1.623 1.593 1.666 - - 0 - 0.00%
2016-01-29 0 2.650 2.650 2.700 - - 4,000 10,400 2.6000 1.623 1.623 1.654 - - 6,530 1.5927 0.00%
2016-01-28 0 2.650 2.650 2.700 - - 0 0 - 1.623 1.623 1.654 - - 0 - 1.92%
2016-01-27 0 2.600 2.600 2.700 2.540 2.550 12,000 30,580 2.5483 1.593 1.593 1.654 1.556 1.562 19,589 1.5611 1.96%
2016-01-26 0 2.550 2.550 2.600 2.450 2.550 30,000 74,800 2.4933 1.562 1.562 1.593 1.501 1.562 48,973 1.5274 -1.16%
2016-01-25 0 2.580 2.460 2.580 2.600 2.600 10,000 26,000 2.6000 1.580 1.507 1.580 1.593 1.593 16,324 1.5927 -2.64%
2016-01-22 0 2.650 2.450 2.650 - - 0 0 - 1.623 1.501 1.623 - - 0 - 0.00%
2016-01-21 0 2.650 2.450 2.650 2.600 2.650 36,000 93,820 2.6061 1.623 1.501 1.623 1.593 1.623 58,768 1.5965 -1.85%
2016-01-20 0 2.700 2.360 2.720 - - 0 0 - 1.654 1.446 1.666 - - 0 - 0.00%
2016-01-19 0 2.700 2.650 2.750 - - 0 0 - 1.654 1.623 1.685 - - 0 - 0.00%
2016-01-18 0 2.700 2.650 2.750 - - 0 0 - 1.654 1.623 1.685 - - 0 - 0.00%
2016-01-15 0 2.700 2.360 2.700 2.650 2.700 6,000 16,000 2.6667 1.654 1.446 1.654 1.623 1.654 9,795 1.6336 -0.37%
2016-01-14 0 2.710 2.650 2.740 - - 1,500,000 3,990,000 2.6600 1.660 1.623 1.678 - - 2,448,649 1.6295 0.00%
2016-01-13 0 2.710 2.400 2.770 - - 0 0 - 1.660 1.470 1.697 - - 0 - 0.00%
2016-01-12 0 2.710 2.510 2.770 - - 0 0 - 1.660 1.538 1.697 - - 0 - 0.00%
2016-01-11 0 2.710 2.500 2.720 2.700 2.720 2,278,000 6,042,060 2.6524 1.660 1.531 1.666 1.654 1.666 3,718,681 1.6248 0.37%
2016-01-08 0 2.700 2.510 2.700 2.500 2.700 40,000 103,200 2.5800 1.654 1.538 1.654 1.531 1.654 65,297 1.5805 0.00%
2016-01-07 0 2.700 2.500 3.000 2.700 2.700 14,000 37,800 2.7000 1.654 1.531 1.838 1.654 1.654 22,854 1.6540 -1.82%
2016-01-06 0 2.750 2.750 2.900 2.750 2.750 6,000 16,500 2.7500 1.685 1.685 1.776 1.685 1.685 9,795 1.6846 0.00%
2016-01-05 0 2.750 2.700 2.900 - - 0 0 - 1.685 1.654 1.776 - - 0 - 0.00%
2016-01-04 0 2.750 2.700 2.800 2.750 2.800 48,000 133,900 2.7896 1.685 1.654 1.715 1.685 1.715 78,357 1.7089 -1.79%
2015-12-31 0 2.800 2.700 2.800 2.800 2.800 20,000 56,000 2.8000 1.715 1.654 1.715 1.715 1.715 32,649 1.7152 3.70%
2015-12-30 0 2.700 2.700 2.900 - - 0 0 - 1.654 1.654 1.776 - - 0 - 0.00%
2015-12-29 0 2.700 2.650 2.860 - - 0 0 - 1.654 1.623 1.752 - - 0 - 0.00%
2015-12-28 0 2.700 2.600 2.860 - - 0 0 - 1.654 1.593 1.752 - - 0 - 0.00%
2015-12-24 0 2.700 2.600 2.860 - - 0 0 - 1.654 1.593 1.752 - - 0 - 0.00%
2015-12-23 0 2.700 2.600 2.860 - - 0 0 - 1.654 1.593 1.752 - - 0 - 0.00%
2015-12-22 0 2.700 2.700 2.800 2.600 2.600 4,000 10,400 2.6000 1.654 1.654 1.715 1.593 1.593 6,530 1.5927 -3.57%
2015-12-21 0 2.800 2.600 2.860 - - 0 0 - 1.715 1.593 1.752 - - 0 - 0.00%
2015-12-18 0 2.800 2.500 2.800 - - 0 0 - 1.715 1.531 1.715 - - 0 - -2.10%
2015-12-17 0 2.860 2.500 2.860 2.870 2.870 4,000 11,480 2.8700 1.752 1.531 1.752 1.758 1.758 6,530 1.7581 2.88%
2015-12-16 0 2.780 2.710 2.780 2.730 2.780 6,000 16,580 2.7633 1.703 1.660 1.703 1.672 1.703 9,795 1.6928 1.46%
2015-12-15 0 2.740 2.400 2.740 - - 0 0 - 1.678 1.470 1.678 - - 0 - -0.36%
2015-12-14 0 2.750 2.530 2.750 2.740 2.750 106,000 291,420 2.7492 1.685 1.550 1.685 1.678 1.685 173,038 1.6841 7.00%
2015-12-11 0 2.600 2.600 3.100 2.380 2.560 32,000 80,280 2.5088 1.574 1.574 1.877 1.441 1.550 52,848 1.5191 -3.35%
2015-12-10 0 2.690 2.370 2.690 - - 0 0 - 1.629 1.435 1.629 - - 0 - 0.00%
2015-12-09 0 2.690 2.410 2.700 - - 0 0 - 1.629 1.459 1.635 - - 0 - 0.00%
2015-12-08 0 2.690 2.390 2.690 2.690 2.700 12,000 32,300 2.6917 1.629 1.447 1.629 1.629 1.635 19,818 1.6298 -3.24%
2015-12-07 0 2.780 2.450 2.800 2.780 2.800 20,000 55,900 2.7950 1.683 1.484 1.695 1.683 1.695 33,030 1.6924 1.46%
2015-12-04 0 2.740 2.350 2.740 - - 5,800,000 15,660,000 2.7000 1.659 1.423 1.659 - - 9,578,630 1.6349 -0.36%
2015-12-03 0 2.750 2.660 2.760 2.750 2.760 42,000 115,520 2.7505 1.665 1.611 1.671 1.665 1.671 69,362 1.6655 0.73%
2015-12-02 0 2.730 2.600 2.760 2.730 2.750 20,000 54,840 2.7420 1.653 1.574 1.671 1.653 1.665 33,030 1.6603 2.63%
2015-12-01 0 2.660 2.570 2.730 2.660 2.800 2,924,000 7,780,920 2.6611 1.611 1.556 1.653 1.611 1.695 4,828,951 1.6113 -2.21%
2015-11-30 0 2.720 2.670 2.720 2.670 2.720 16,000 43,140 2.6963 1.647 1.617 1.647 1.617 1.647 26,424 1.6326 1.87%
2015-11-27 0 2.670 2.660 2.700 2.670 2.670 30,000 80,100 2.6700 1.617 1.611 1.635 1.617 1.617 49,545 1.6167 0.75%
2015-11-26 0 2.650 2.550 2.800 - - 0 0 - 1.605 1.544 1.695 - - 0 - 0.00%
2015-11-25 0 2.650 2.620 2.700 - - 0 0 - 1.605 1.586 1.635 - - 0 - 0.00%
2015-11-24 0 2.650 2.550 2.750 2.650 2.750 100,000 266,980 2.6698 1.605 1.544 1.665 1.605 1.665 165,149 1.6166 -1.49%
2015-11-23 0 2.690 2.650 2.770 2.660 2.690 12,000 32,060 2.6717 1.629 1.605 1.677 1.611 1.629 19,818 1.6177 5.08%
2015-11-20 0 2.560 2.560 2.600 2.550 2.550 6,000 15,300 2.5500 1.550 1.550 1.574 1.544 1.544 9,909 1.5441 -1.54%
2015-11-19 0 2.600 2.580 2.600 2.550 2.680 136,000 355,340 2.6128 1.574 1.562 1.574 1.544 1.623 224,602 1.5821 -3.35%
2015-11-18 0 2.690 2.610 2.690 - - 0 0 - 1.629 1.580 1.629 - - 0 - -0.37%
2015-11-17 0 2.700 2.620 2.700 - - 0 0 - 1.635 1.586 1.635 - - 0 - -0.37%
2015-11-16 0 2.710 2.600 2.710 - - 0 0 - 1.641 1.574 1.641 - - 0 - -0.37%
2015-11-13 0 2.720 2.680 2.720 - - 0 0 - 1.647 1.623 1.647 - - 0 - -0.37%
2015-11-12 0 2.730 2.550 2.740 - - 0 0 - 1.653 1.544 1.659 - - 0 - 0.00%
2015-11-11 0 2.730 2.610 2.750 - - 0 0 - 1.653 1.580 1.665 - - 0 - 0.00%
2015-11-10 0 2.730 2.580 2.740 2.730 2.730 4,000 10,920 2.7300 1.653 1.562 1.659 1.653 1.653 6,606 1.6531 -0.73%
2015-11-09 0 2.750 2.550 2.750 - - 0 0 - 1.665 1.544 1.665 - - 0 - 0.00%
2015-11-06 0 2.750 2.560 2.750 - - 0 0 - 1.665 1.550 1.665 - - 0 - 0.00%
2015-11-05 0 2.750 2.560 2.750 2.750 2.750 2,000 5,500 2.7500 1.665 1.550 1.665 1.665 1.665 3,303 1.6652 0.36%
2015-11-04 0 2.740 2.700 2.750 2.740 2.770 266,000 730,760 2.7472 1.659 1.635 1.665 1.659 1.677 439,296 1.6635 -0.36%
2015-11-03 0 2.750 2.740 2.750 2.750 2.760 544,000 1,496,020 2.7500 1.665 1.659 1.665 1.665 1.671 898,409 1.6652 0.00%
2015-11-02 0 2.750 2.550 2.750 2.700 2.750 20,000 54,800 2.7400 1.665 1.544 1.665 1.635 1.665 33,030 1.6591 0.00%
2015-10-30 0 2.750 2.700 2.850 2.750 2.750 4,000 11,000 2.7500 1.665 1.635 1.726 1.665 1.665 6,606 1.6652 0.00%
2015-10-29 0 2.750 2.700 2.750 - - 0 0 - 1.665 1.635 1.665 - - 0 - 0.00%
2015-10-28 0 2.750 2.700 2.750 - - 0 0 - 1.665 1.635 1.665 - - 0 - -1.08%
2015-10-27 0 2.780 2.710 2.800 2.780 2.780 6,000 16,680 2.7800 1.683 1.641 1.695 1.683 1.683 9,909 1.6833 0.00%
2015-10-26 0 2.780 2.760 2.780 2.760 2.790 32,000 88,740 2.7731 1.683 1.671 1.683 1.671 1.689 52,848 1.6792 0.36%
2015-10-23 0 2.770 2.760 2.770 2.770 2.770 14,000 38,780 2.7700 1.677 1.671 1.677 1.677 1.677 23,121 1.6773 0.00%
2015-10-22 0 2.770 2.770 2.790 2.770 2.800 156,000 432,760 2.7741 1.677 1.677 1.689 1.677 1.695 257,632 1.6798 -2.12%
2015-10-20 0 2.830 2.790 2.830 2.790 2.870 182,000 508,460 2.7937 1.714 1.689 1.714 1.689 1.738 300,571 1.6916 1.07%
2015-10-19 0 2.800 2.760 2.870 2.800 2.900 32,000 90,500 2.8281 1.695 1.671 1.738 1.695 1.756 52,848 1.7125 -2.10%
2015-10-16 0 2.860 2.810 2.860 - - 0 0 - 1.732 1.701 1.732 - - 0 - 0.00%
2015-10-15 0 2.860 2.800 2.860 2.840 2.880 80,000 228,240 2.8530 1.732 1.695 1.732 1.720 1.744 132,119 1.7275 0.70%
2015-10-14 0 2.840 2.770 2.860 2.800 2.840 20,000 56,220 2.8110 1.720 1.677 1.732 1.695 1.720 33,030 1.7021 -1.39%
2015-10-13 0 2.880 2.860 2.890 2.860 2.930 160,000 463,060 2.8941 1.744 1.732 1.750 1.732 1.774 264,238 1.7524 -6.49%
2015-10-12 0 3.080 2.930 3.080 3.080 3.100 32,000 98,560 3.0800 1.865 1.774 1.865 1.865 1.877 52,848 1.8650 -2.22%
2015-10-09 0 3.150 2.930 3.150 - - 0 0 - 1.907 1.774 1.907 - - 0 - 0.00%
2015-10-08 0 3.150 3.150 3.180 3.110 3.150 100,000 313,060 3.1306 1.907 1.907 1.926 1.883 1.907 165,149 1.8956 0.00%
2015-10-07 0 3.150 3.130 3.150 3.110 3.180 940,000 2,968,840 3.1583 1.907 1.895 1.907 1.883 1.926 1,552,399 1.9124 0.64%
2015-10-06 0 3.130 3.130 3.150 3.130 3.170 660,000 2,075,220 3.1443 1.895 1.895 1.907 1.895 1.919 1,089,982 1.9039 -2.19%
2015-10-05 0 3.200 3.160 3.200 3.160 3.240 352,000 1,127,680 3.2036 1.938 1.913 1.938 1.913 1.962 581,324 1.9398 0.00%
2015-10-02 0 3.200 3.170 3.200 3.100 3.250 1,350,000 4,270,500 3.1633 1.938 1.919 1.938 1.877 1.968 2,229,509 1.9154 -11.85%
2015-09-30 0 3.630 3.280 3.650 - - 0 0 - 2.198 1.986 2.210 - - 0 - 0.00%
2015-09-29 0 3.630 3.500 3.700 - - 0 0 - 2.198 2.119 2.240 - - 0 - 0.00%
2015-09-25 0 3.630 3.420 3.630 - - 0 0 - 2.198 2.071 2.198 - - 0 - 0.00%
2015-09-24 0 3.630 3.370 3.800 - - 0 0 - 2.198 2.041 2.301 - - 0 - 0.00%
2015-09-23 0 3.630 3.380 3.750 - - 0 0 - 2.198 2.047 2.271 - - 0 - 0.00%
2015-09-22 0 3.630 3.540 3.630 3.630 3.630 4,000 14,520 3.6300 2.198 2.144 2.198 2.198 2.198 6,606 2.1980 3.13%
2015-09-21 0 3.520 3.300 3.600 3.500 3.560 20,000 70,700 3.5350 2.131 1.998 2.180 2.119 2.156 33,030 2.1405 0.57%
2015-09-18 0 3.500 3.500 3.800 3.500 3.500 2,000 7,000 3.5000 2.119 2.119 2.301 2.119 2.119 3,303 2.1193 -2.78%
2015-09-17 0 3.600 3.380 3.630 - - 0 0 - 2.180 2.047 2.198 - - 0 - 0.00%
2015-09-16 0 3.600 3.410 3.600 - - 0 0 - 2.180 2.065 2.180 - - 0 - -0.83%
2015-09-15 0 3.630 3.390 3.640 3.630 3.630 2,000 7,260 3.6300 2.198 2.053 2.204 2.198 2.198 3,303 2.1980 0.00%
2015-09-14 0 3.630 3.380 3.630 3.630 3.670 10,000 36,540 3.6540 2.198 2.047 2.198 2.198 2.222 16,515 2.2126 2.54%
2015-09-11 0 3.540 3.380 3.630 3.540 3.620 20,000 71,620 3.5810 2.144 2.047 2.198 2.144 2.192 33,030 2.1683 -0.28%
2015-09-10 0 3.550 3.360 3.550 3.550 3.590 20,000 71,400 3.5700 2.150 2.035 2.150 2.150 2.174 33,030 2.1617 3.80%
2015-09-09 0 3.420 3.380 3.550 3.360 3.450 22,000 75,280 3.4218 2.071 2.047 2.150 2.035 2.089 36,333 2.0720 -7.57%
2015-09-08 0 3.700 3.370 3.700 - - 0 0 - 2.240 2.041 2.240 - - 0 - 0.00%
2015-09-07 0 3.700 3.310 3.700 - - 0 0 - 2.240 2.004 2.240 - - 0 - 0.00%
2015-09-04 0 3.700 3.490 3.700 3.700 3.700 2,000 7,400 3.7000 2.240 2.113 2.240 2.240 2.240 3,303 2.2404 3.79%
2015-09-02 0 3.630 3.330 3.680 - - 0 0 - 2.159 1.980 2.188 - - 0 - 0.00%
2015-09-01 0 3.630 3.550 3.630 3.600 3.720 58,000 213,100 3.6741 2.159 2.111 2.159 2.141 2.212 97,533 2.1849 -4.47%
2015-08-31 0 3.800 3.710 3.800 3.710 3.850 36,000 136,360 3.7878 2.260 2.206 2.260 2.206 2.289 60,538 2.2525 2.98%
2015-08-28 0 3.690 3.380 3.750 - - 0 0 - 2.194 2.010 2.230 - - 0 - 0.00%
2015-08-27 0 3.690 3.350 3.700 - - 0 0 - 2.194 1.992 2.200 - - 0 - 0.00%
2015-08-26 0 3.690 3.260 3.750 - - 0 0 - 2.194 1.939 2.230 - - 0 - 0.00%
2015-08-25 0 3.690 3.210 3.690 3.500 3.700 50,000 180,000 3.6000 2.194 1.909 2.194 2.081 2.200 84,080 2.1408 -1.60%
2015-08-24 0 3.750 3.240 3.750 - - 0 0 - 2.230 1.927 2.230 - - 0 - -0.79%
2015-08-21 0 3.780 3.350 3.800 - - 0 0 - 2.248 1.992 2.260 - - 0 - 0.00%
2015-08-20 0 3.780 3.450 3.850 - - 0 0 - 2.248 2.052 2.289 - - 0 - 0.00%
2015-08-19 0 3.780 3.440 3.840 - - 0 0 - 2.248 2.046 2.284 - - 0 - 0.00%
2015-08-18 0 3.780 3.720 3.780 - - 0 0 - 2.248 2.212 2.248 - - 0 - 0.00%
2015-08-17 0 3.780 3.520 3.780 3.780 3.780 6,000 22,680 3.7800 2.248 2.093 2.248 2.248 2.248 10,090 2.2479 0.53%
2015-08-14 0 3.760 3.510 3.850 - - 0 0 - 2.236 2.087 2.289 - - 0 - 0.00%
2015-08-13 0 3.760 3.520 3.900 - - 0 0 - 2.236 2.093 2.319 - - 0 - 0.00%
2015-08-12 0 3.760 3.700 3.780 3.500 3.830 210,000 782,700 3.7271 2.236 2.200 2.248 2.081 2.278 353,136 2.2164 -4.57%
2015-08-11 0 3.940 3.700 3.940 - - 0 0 - 2.343 2.200 2.343 - - 0 - 0.00%
2015-08-10 0 3.940 3.270 3.940 3.750 3.950 20,000 78,580 3.9290 2.343 1.945 2.343 2.230 2.349 33,632 2.3365 5.07%
2015-08-07 0 3.750 3.680 3.900 - - 0 0 - 2.230 2.188 2.319 - - 0 - 0.00%
2015-08-06 0 3.750 3.700 3.790 3.710 3.750 28,000 104,920 3.7471 2.230 2.200 2.254 2.206 2.230 47,085 2.2283 -1.06%
2015-08-05 0 3.790 3.700 3.790 3.800 3.980 34,000 133,040 3.9129 2.254 2.200 2.254 2.260 2.367 57,174 2.3269 2.43%
2015-08-04 0 3.700 3.700 3.720 3.680 3.730 144,000 533,000 3.7014 2.200 2.200 2.212 2.188 2.218 242,150 2.2011 3.35%
2015-08-03 0 3.580 3.580 3.690 3.310 3.580 24,000 82,740 3.4475 2.129 2.129 2.194 1.968 2.129 40,358 2.0501 2.29%
2015-07-31 0 3.500 3.500 3.750 3.500 3.500 10,000 35,000 3.5000 2.081 2.081 2.230 2.081 2.081 16,816 2.0814 -5.91%
2015-07-30 0 3.720 3.470 3.800 3.720 3.720 4,000 14,880 3.7200 2.212 2.064 2.260 2.212 2.212 6,726 2.2122 -2.11%
2015-07-29 0 3.800 3.690 4.000 - - 0 0 - 2.260 2.194 2.379 - - 0 - 0.00%
2015-07-28 0 3.800 3.550 3.800 3.800 3.800 2,000 7,600 3.8000 2.260 2.111 2.260 2.260 2.260 3,363 2.2598 0.00%
2015-07-27 0 3.800 3.420 3.800 - - 0 0 - 2.260 2.034 2.260 - - 0 - -1.81%
2015-07-24 0 3.870 3.560 3.870 - - 2,000 7,740 3.8700 2.301 2.117 2.301 - - 3,363 2.3014 0.00%
2015-07-23 0 3.870 3.850 4.000 3.860 4.280 104,000 415,640 3.9965 2.301 2.289 2.379 2.295 2.545 174,886 2.3766 4.31%
2015-07-22 0 3.710 3.460 3.860 - - 0 0 - 2.206 2.058 2.295 - - 0 - 0.00%
2015-07-21 0 3.710 3.700 3.860 - - 0 0 - 2.206 2.200 2.295 - - 0 - 0.00%
2015-07-20 0 3.710 3.670 3.780 3.670 3.710 38,000 139,860 3.6805 2.206 2.182 2.248 2.182 2.206 63,901 2.1887 1.09%
2015-07-17 0 3.670 3.500 3.800 - - 0 0 - 2.182 2.081 2.260 - - 0 - 0.00%
2015-07-16 0 3.670 3.410 3.700 - - 0 0 - 2.182 2.028 2.200 - - 0 - 0.00%
2015-07-15 0 3.670 3.630 3.690 3.650 3.740 54,000 198,800 3.6815 2.182 2.159 2.194 2.171 2.224 90,806 2.1893 0.82%
2015-07-14 0 3.640 3.500 3.640 3.580 3.700 104,000 380,760 3.6612 2.165 2.081 2.165 2.129 2.200 174,886 2.1772 0.28%
2015-07-13 0 3.630 3.590 3.650 3.600 3.680 92,000 334,800 3.6391 2.159 2.135 2.171 2.141 2.188 154,707 2.1641 -0.55%
2015-07-10 0 3.650 3.650 3.700 3.630 3.800 154,000 567,240 3.6834 2.171 2.171 2.200 2.159 2.260 258,966 2.1904 5.80%
2015-07-09 0 3.450 3.420 3.500 3.300 3.700 326,000 1,112,020 3.4111 2.052 2.034 2.081 1.962 2.200 548,201 2.0285 -6.76%
2015-07-08 0 3.700 3.420 3.700 3.400 3.800 150,000 554,820 3.6988 2.200 2.034 2.200 2.022 2.260 252,240 2.1996 -7.50%
2015-07-07 0 4.000 3.580 4.000 3.580 4.000 51,000 200,500 3.9314 2.379 2.129 2.379 2.129 2.379 85,762 2.3379 -4.76%
2015-07-06 0 4.200 3.440 4.200 - - 0 0 - 2.498 2.046 2.498 - - 0 - -2.10%
2015-07-03 0 4.290 3.430 4.350 - - 0 0 - 2.551 2.040 2.587 - - 0 - 0.00%
2015-07-02 0 4.290 3.600 4.300 - - 0 0 - 2.551 2.141 2.557 - - 0 - 0.00%
2015-06-30 0 4.290 4.000 4.290 - - 0 0 - 2.551 2.379 2.551 - - 0 - -0.23%
2015-06-29 0 4.300 3.700 4.490 - - 0 0 - 2.557 2.200 2.670 - - 0 - 0.00%
2015-06-26 0 4.300 3.780 4.400 - - 0 0 - 2.557 2.248 2.617 - - 0 - 0.00%
2015-06-25 0 4.300 4.100 4.490 - - 0 0 - 2.557 2.438 2.670 - - 0 - 0.00%
2015-06-24 0 4.300 4.300 4.480 4.290 4.330 60,000 258,360 4.3060 2.557 2.557 2.664 2.551 2.575 100,896 2.5607 0.00%
2015-06-23 0 4.300 4.270 4.490 4.300 4.310 24,000 103,260 4.3025 2.557 2.539 2.670 2.557 2.563 40,358 2.5586 -2.05%
2015-06-22 0 4.390 4.110 4.490 - - 0 0 - 2.611 2.444 2.670 - - 0 - 0.00%
2015-06-19 0 4.390 4.120 4.490 - - 0 0 - 2.611 2.450 2.670 - - 0 - 0.00%
2015-06-18 0 4.390 4.120 4.490 - - 0 0 - 2.611 2.450 2.670 - - 0 - 0.00%
2015-06-17 0 4.390 4.150 4.490 - - 0 0 - 2.611 2.468 2.670 - - 0 - 0.00%
2015-06-16 0 4.390 4.220 4.390 - - 0 0 - 2.611 2.510 2.611 - - 0 - 0.00%
2015-06-15 0 4.390 4.150 4.390 - - 0 0 - 2.611 2.468 2.611 - - 0 - -0.45%
2015-06-12 0 4.410 4.240 4.490 - - 0 0 - 2.623 2.521 2.670 - - 0 - 0.00%
2015-06-11 0 4.410 4.370 4.490 - - 0 0 - 2.623 2.599 2.670 - - 0 - 0.00%
2015-06-10 0 4.410 4.350 4.500 - - 0 0 - 2.623 2.587 2.676 - - 0 - 0.00%
2015-06-09 0 4.410 4.200 4.410 4.440 4.440 6,000 26,640 4.4400 2.623 2.498 2.623 2.640 2.640 10,090 2.6403 -1.78%
2015-06-08 0 4.490 4.300 4.490 - - 0 0 - 2.670 2.557 2.670 - - 0 - -0.22%
2015-06-05 0 4.500 4.200 5.000 - - 0 0 - 2.676 2.498 2.973 - - 0 - 0.00%
2015-06-04 0 4.500 4.440 4.500 4.320 4.510 22,000 98,640 4.4836 2.676 2.640 2.676 2.569 2.682 36,995 2.6663 -0.66%
2015-06-03 0 4.530 4.520 4.750 4.480 4.530 12,000 54,060 4.5050 2.694 2.688 2.825 2.664 2.694 20,179 2.6790 0.22%
2015-06-02 0 4.520 4.480 4.520 - - 0 0 - 2.688 2.664 2.688 - - 0 - 0.00%
2015-06-01 0 4.520 4.500 4.590 4.440 4.630 96,000 438,340 4.5660 2.688 2.676 2.730 2.640 2.753 161,434 2.7153 2.49%
2015-05-29 0 4.410 4.410 4.440 4.350 4.420 62,000 272,320 4.3923 2.623 2.623 2.640 2.587 2.628 104,259 2.6120 3.28%
2015-05-28 0 4.270 4.270 4.320 - - 0 0 - 2.539 2.539 2.569 - - 0 - 0.00%
2015-05-27 0 4.270 4.280 4.380 4.240 4.390 20,000 86,860 4.3430 2.539 2.545 2.605 2.521 2.611 33,632 2.5827 0.71%
2015-05-26 0 4.240 4.060 4.400 4.240 4.390 58,000 250,840 4.3248 2.521 2.414 2.617 2.521 2.611 97,533 2.5719 -2.75%
2015-05-22 0 4.360 4.220 4.360 4.360 4.390 20,000 87,380 4.3690 2.593 2.510 2.593 2.593 2.611 33,632 2.5981 1.40%
2015-05-21 0 4.300 4.300 4.330 4.290 4.300 34,000 146,160 4.2988 2.557 2.557 2.575 2.551 2.557 57,174 2.5564 1.65%
2015-05-20 0 4.230 4.220 4.300 4.130 4.230 28,000 116,480 4.1600 2.515 2.510 2.557 2.456 2.515 47,085 2.4738 1.93%
2015-05-19 0 4.150 4.100 4.150 4.140 4.150 14,000 58,080 4.1486 2.468 2.438 2.468 2.462 2.468 23,542 2.4670 0.00%
2015-05-18 0 4.150 4.150 4.610 - - 0 0 - 2.468 2.468 2.741 - - 0 - 0.00%
2015-05-15 0 4.150 4.070 4.610 4.150 4.150 10,000 41,500 4.1500 2.468 2.420 2.741 2.468 2.468 16,816 2.4679 0.00%
2015-05-14 0 4.150 4.150 4.610 - - 0 0 - 2.468 2.468 2.741 - - 0 - 0.00%
2015-05-13 0 4.150 4.150 4.390 4.150 4.240 26,000 109,080 4.1954 2.468 2.468 2.611 2.468 2.521 43,722 2.4949 0.00%
2015-05-12 0 4.150 4.150 4.250 - - 0 0 - 2.468 2.468 2.527 - - 0 - 0.00%
2015-05-11 0 4.150 4.100 4.230 4.140 4.160 48,000 199,360 4.1533 2.468 2.438 2.515 2.462 2.474 80,717 2.4699 -1.89%
2015-05-08 0 4.230 4.180 4.230 - - 0 0 - 2.515 2.486 2.515 - - 0 - -0.24%
2015-05-07 0 4.240 4.160 4.240 - - 0 0 - 2.521 2.474 2.521 - - 0 - 0.00%
2015-05-06 0 4.240 4.240 4.260 4.200 4.240 60,000 254,320 4.2387 2.521 2.521 2.533 2.498 2.521 100,896 2.5206 0.95%
2015-05-05 0 4.200 4.200 4.300 4.190 4.240 82,000 344,960 4.2068 2.498 2.498 2.557 2.492 2.521 137,891 2.5017 -0.94%
2015-05-04 0 4.240 4.180 4.570 4.240 4.240 6,000 25,440 4.2400 2.521 2.486 2.718 2.521 2.521 10,090 2.5214 -0.24%
2015-04-30 0 4.250 4.220 4.300 4.190 4.250 22,000 92,700 4.2136 2.527 2.510 2.557 2.492 2.527 36,995 2.5057 1.19%
2015-04-29 0 4.200 4.180 4.200 4.170 4.200 6,000 25,080 4.1800 2.498 2.486 2.498 2.480 2.498 10,090 2.4857 0.00%
2015-04-28 0 4.200 4.090 4.400 - - 0 0 - 2.498 2.432 2.617 - - 0 - 0.00%
2015-04-27 0 4.200 4.120 4.370 4.190 4.200 6,000 25,180 4.1967 2.498 2.450 2.599 2.492 2.498 10,090 2.4956 0.96%
2015-04-24 0 4.160 4.100 4.300 4.200 4.200 10,000 42,000 4.2000 2.474 2.438 2.557 2.498 2.498 16,816 2.4976 0.00%
2015-04-23 0 4.160 4.160 4.200 4.150 4.160 14,000 58,220 4.1586 2.474 2.474 2.498 2.468 2.474 23,542 2.4730 0.24%
2015-04-22 0 4.150 4.150 4.300 4.150 4.150 12,000 49,800 4.1500 2.468 2.468 2.557 2.468 2.468 20,179 2.4679 1.47%
2015-04-21 0 4.090 4.080 4.380 - - 0 0 - 2.432 2.426 2.605 - - 0 - 0.74%
2015-04-20 0 4.060 4.060 4.120 4.050 4.110 48,000 196,000 4.0833 2.414 2.414 2.450 2.408 2.444 80,717 2.4282 -0.98%
2015-04-17 0 4.100 4.100 4.190 - - 0 0 - 2.438 2.438 2.492 - - 0 - 0.00%
2015-04-16 0 4.100 4.100 4.230 4.100 4.100 2,000 8,200 4.1000 2.438 2.438 2.515 2.438 2.438 3,363 2.4382 1.49%
2015-04-15 0 4.040 4.040 4.100 4.010 4.080 70,000 284,120 4.0589 2.402 2.402 2.438 2.385 2.426 117,712 2.4137 0.50%
2015-04-14 0 4.020 4.020 4.780 4.010 4.010 8,000 32,080 4.0100 2.391 2.391 2.843 2.385 2.385 13,453 2.3846 -0.99%
2015-04-13 0 4.060 4.060 4.200 3.990 4.050 232,000 928,700 4.0030 2.414 2.414 2.498 2.373 2.408 390,131 2.3805 1.50%
2015-04-10 0 4.000 3.970 4.000 3.910 4.000 74,000 295,140 3.9884 2.379 2.361 2.379 2.325 2.379 124,438 2.3718 2.56%
2015-04-09 0 3.900 3.900 3.990 3.870 4.060 216,000 862,160 3.9915 2.319 2.319 2.373 2.301 2.414 363,225 2.3736 -2.26%
2015-04-08 0 3.990 3.920 4.000 3.850 3.990 84,000 331,180 3.9426 2.373 2.331 2.379 2.289 2.373 141,254 2.3446 0.00%
2015-04-02 0 3.990 3.990 4.000 3.990 3.990 2,000 7,980 3.9900 2.373 2.373 2.379 2.373 2.373 3,363 2.3727 -0.25%
2015-04-01 0 4.000 3.890 4.000 - - 0 0 - 2.379 2.313 2.379 - - 0 - 0.00%
2015-03-31 0 4.000 3.860 4.200 4.000 4.000 100,000 400,000 4.0000 2.379 2.295 2.498 2.379 2.379 168,160 2.3787 1.27%
2015-03-30 0 3.950 3.950 4.080 3.900 3.950 14,000 54,700 3.9071 2.349 2.349 2.426 2.319 2.349 23,542 2.3235 1.28%
2015-03-27 0 3.900 3.850 3.900 3.900 4.000 74,000 295,600 3.9946 2.319 2.289 2.319 2.319 2.379 124,438 2.3755 -2.50%
2015-03-26 0 4.000 4.000 4.040 3.980 4.000 8,000 31,960 3.9950 2.379 2.379 2.402 2.367 2.379 13,453 2.3757 4.71%
2015-03-25 0 3.820 3.820 3.920 - - 0 0 - 2.272 2.272 2.331 - - 0 - 0.00%
2015-03-24 0 3.820 3.810 3.820 3.820 3.820 2,000 7,640 3.8200 2.272 2.266 2.272 2.272 2.272 3,363 2.2716 0.53%
2015-03-23 0 3.800 3.720 3.880 3.790 3.800 10,000 37,980 3.7980 2.260 2.212 2.307 2.254 2.260 16,816 2.2586 -0.78%
2015-03-20 0 3.830 3.800 3.890 - - 0 0 - 2.278 2.260 2.313 - - 0 - 0.00%
2015-03-19 0 3.830 3.820 3.950 - - 0 0 - 2.278 2.272 2.349 - - 0 - 0.00%
2015-03-18 0 3.830 3.830 3.890 3.820 3.880 24,000 92,560 3.8567 2.278 2.278 2.313 2.272 2.307 40,358 2.2935 -4.25%
2015-03-17 0 4.000 3.880 4.060 - - 0 0 - 2.379 2.307 2.414 - - 0 - 0.00%
2015-03-16 0 4.000 3.980 4.070 - - 0 0 - 2.379 2.367 2.420 - - 0 - 0.00%
2015-03-13 0 4.000 3.940 4.010 3.950 4.150 56,000 225,960 4.0350 2.379 2.343 2.385 2.349 2.468 94,170 2.3995 -2.44%
2015-03-12 0 4.100 4.100 4.130 4.020 4.100 8,000 32,380 4.0475 2.438 2.438 2.456 2.391 2.438 13,453 2.4069 -0.73%
2015-03-11 0 4.130 4.120 4.130 4.100 4.190 158,000 655,720 4.1501 2.456 2.450 2.456 2.438 2.492 265,693 2.4680 -3.05%
2015-03-10 0 4.260 4.160 4.600 - - 0 0 - 2.533 2.474 2.735 - - 0 - 0.00%
2015-03-09 0 4.260 4.110 4.930 - - 0 0 - 2.533 2.444 2.932 - - 0 - 0.00%
2015-03-06 0 4.260 4.170 4.500 - - 0 0 - 2.533 2.480 2.676 - - 0 - 0.00%
2015-03-05 0 4.260 4.130 4.930 - - 0 0 - 2.533 2.456 2.932 - - 0 - 0.00%
2015-03-04 0 4.260 4.260 4.930 - - 2,000 8,520 4.2600 2.533 2.533 2.932 - - 3,363 2.5333 0.00%
2015-03-03 0 4.260 4.180 4.550 - - 0 0 - 2.533 2.486 2.706 - - 0 - 0.00%
2015-03-02 0 4.260 4.180 4.930 - - 0 0 - 2.533 2.486 2.932 - - 0 - 0.00%
2015-02-27 0 4.260 4.170 4.930 - - 0 0 - 2.533 2.480 2.932 - - 0 - 0.00%
2015-02-26 0 4.260 4.150 4.930 4.260 4.260 8,000 34,080 4.2600 2.533 2.468 2.932 2.533 2.533 13,453 2.5333 0.00%
2015-02-25 0 4.260 4.160 4.930 - - 0 0 - 2.533 2.474 2.932 - - 0 - 0.00%
2015-02-24 0 4.260 4.160 4.680 - - 0 0 - 2.533 2.474 2.783 - - 0 - 0.00%
2015-02-23 0 4.260 4.260 4.680 4.260 4.260 4,000 17,040 4.2600 2.533 2.533 2.783 2.533 2.533 6,726 2.5333 1.43%
2015-02-18 0 4.200 4.200 4.290 4.160 4.160 2,000 8,320 4.1600 2.498 2.498 2.551 2.474 2.474 3,363 2.4738 -2.33%
2015-02-17 0 4.300 4.300 4.860 4.160 4.300 6,000 25,520 4.2533 2.557 2.557 2.890 2.474 2.557 10,090 2.5293 -0.23%
2015-02-16 0 4.310 4.160 4.860 - - 0 0 - 2.563 2.474 2.890 - - 0 - 0.00%
2015-02-13 0 4.310 4.150 4.860 - - 0 0 - 2.563 2.468 2.890 - - 0 - 0.00%
2015-02-12 0 4.310 4.310 5.000 4.290 4.310 14,000 60,220 4.3014 2.563 2.563 2.973 2.551 2.563 23,542 2.5579 0.23%
2015-02-11 0 4.300 4.180 4.770 - - 2,000 8,320 4.1600 2.557 2.486 2.837 - - 3,363 2.4738 0.00%
2015-02-10 0 4.300 4.140 4.850 - - 0 0 - 2.557 2.462 2.884 - - 0 - 0.00%
2015-02-09 0 4.300 4.160 4.850 - - 0 0 - 2.557 2.474 2.884 - - 0 - 0.00%
2015-02-06 0 4.300 4.300 4.400 4.290 4.300 14,000 60,180 4.2986 2.557 2.557 2.617 2.551 2.557 23,542 2.5562 0.00%
2015-02-05 0 4.300 4.200 4.850 - - 0 0 - 2.557 2.498 2.884 - - 0 - 0.00%
2015-02-04 0 4.300 4.170 4.850 - - 0 0 - 2.557 2.480 2.884 - - 0 - 0.00%
2015-02-03 0 4.300 4.300 4.400 4.210 4.300 20,000 85,500 4.2750 2.557 2.557 2.617 2.504 2.557 33,632 2.5422 -2.27%
2015-02-02 0 4.400 4.210 4.850 - - 0 0 - 2.617 2.504 2.884 - - 0 - 0.00%
2015-01-30 0 4.400 4.210 4.850 - - 0 0 - 2.617 2.504 2.884 - - 0 - 0.00%
2015-01-29 0 4.400 4.210 4.850 - - 0 0 - 2.617 2.504 2.884 - - 0 - 0.00%
2015-01-28 0 4.400 4.210 4.850 - - 0 0 - 2.617 2.504 2.884 - - 0 - 0.00%
2015-01-27 0 4.400 4.260 4.750 4.400 4.400 20,000 88,000 4.4000 2.617 2.533 2.825 2.617 2.617 33,632 2.6166 3.53%
2015-01-26 0 4.250 4.250 4.650 4.180 4.180 2,000 8,360 4.1800 2.527 2.527 2.765 2.486 2.486 3,363 2.4857 -1.16%
2015-01-23 0 4.300 4.300 4.650 4.290 4.300 4,000 17,180 4.2950 2.557 2.557 2.765 2.551 2.557 6,726 2.5541 -0.46%
2015-01-22 0 4.320 4.200 4.650 - - 0 0 - 2.569 2.498 2.765 - - 0 - 0.00%
2015-01-21 0 4.320 4.250 4.650 - - 0 0 - 2.569 2.527 2.765 - - 0 - 0.00%
2015-01-20 0 4.320 4.320 5.000 4.320 4.330 78,000 337,020 4.3208 2.569 2.569 2.973 2.569 2.575 131,165 2.5694 4.10%
2015-01-19 0 4.150 4.150 4.750 4.150 4.160 4,000 16,620 4.1550 2.468 2.468 2.825 2.468 2.474 6,726 2.4709 -3.26%
2015-01-16 0 4.290 4.100 4.850 - - 0 0 - 2.551 2.438 2.884 - - 0 - 0.00%
2015-01-15 0 4.290 4.130 4.900 - - 0 0 - 2.551 2.456 2.914 - - 0 - 0.00%
2015-01-14 0 4.290 4.140 4.660 4.280 4.290 32,000 136,980 4.2806 2.551 2.462 2.771 2.545 2.551 53,811 2.5456 0.00%
2015-01-13 0 4.290 4.100 4.850 - - 0 0 - 2.551 2.438 2.884 - - 0 - 0.00%
2015-01-12 0 4.290 4.100 5.180 - - 0 0 - 2.551 2.438 3.080 - - 0 - 0.00%
2015-01-09 0 4.290 4.100 5.180 - - 0 0 - 2.551 2.438 3.080 - - 0 - 0.00%
2015-01-08 0 4.290 4.100 5.000 - - 0 0 - 2.551 2.438 2.973 - - 0 - 0.00%
2015-01-07 0 4.290 4.290 4.600 4.280 4.290 6,000 25,720 4.2867 2.551 2.551 2.735 2.545 2.551 10,090 2.5492 0.00%
2015-01-06 0 4.290 4.120 4.290 - - 0 0 - 2.551 2.450 2.551 - - 0 - 0.00%
2015-01-05 0 4.290 4.100 4.790 - - 0 0 - 2.551 2.438 2.848 - - 0 - 0.00%
2015-01-02 0 4.290 4.100 5.180 - - 0 0 - 2.551 2.438 3.080 - - 0 - 0.00%
2014-12-31 0 4.290 4.290 4.390 4.200 4.290 6,000 25,560 4.2600 2.551 2.551 2.611 2.498 2.551 10,090 2.5333 0.00%
2014-12-30 0 4.290 4.290 4.600 - - 0 0 - 2.551 2.551 2.735 - - 0 - 4.63%
2014-12-29 0 4.100 4.100 4.280 4.100 4.350 12,000 51,700 4.3083 2.438 2.438 2.545 2.438 2.587 20,179 2.5620 -1.20%
2014-12-24 0 4.150 4.150 4.350 4.150 4.380 10,000 43,280 4.3280 2.468 2.468 2.587 2.468 2.605 16,816 2.5737 -0.72%
2014-12-23 0 4.180 4.170 4.370 4.180 4.180 2,000 8,360 4.1800 2.486 2.480 2.599 2.486 2.486 3,363 2.4857 -4.35%
2014-12-22 0 4.370 4.140 4.370 - - 0 0 - 2.599 2.462 2.599 - - 0 - 0.00%
2014-12-19 0 4.370 4.100 4.370 4.370 4.370 8,000 34,960 4.3700 2.599 2.438 2.599 2.599 2.599 13,453 2.5987 3.80%
2014-12-18 0 4.210 4.080 4.400 - - 0 0 - 2.504 2.426 2.617 - - 0 - 0.00%
2014-12-17 0 4.210 4.060 4.370 - - 0 0 - 2.504 2.414 2.599 - - 0 - 0.00%
2014-12-16 0 4.210 4.160 4.400 4.160 4.180 8,000 33,360 4.1700 2.504 2.474 2.617 2.474 2.486 13,453 2.4798 0.00%
2014-12-15 0 4.210 4.100 4.400 4.210 4.220 38,000 160,000 4.2105 2.504 2.438 2.617 2.504 2.510 63,901 2.5039 0.48%
2014-12-12 0 4.220 4.180 4.350 4.200 4.400 52,000 221,020 4.2504 2.492 2.468 2.568 2.480 2.598 88,069 2.5096 0.00%
2014-12-11 0 4.220 4.180 4.220 - - 0 0 - 2.492 2.468 2.492 - - 0 - 0.00%
2014-12-10 0 4.220 4.220 4.250 - - 0 0 - 2.492 2.492 2.509 - - 0 - 2.43%
2014-12-09 0 4.120 4.120 4.220 4.120 4.250 42,000 178,240 4.2438 2.433 2.433 2.492 2.433 2.509 71,133 2.5057 -3.06%
2014-12-08 0 4.250 4.250 4.290 4.250 4.290 52,000 222,320 4.2754 2.509 2.509 2.533 2.509 2.533 88,069 2.5244 3.66%
2014-12-05 0 4.100 4.100 4.190 4.100 4.200 98,000 405,800 4.1408 2.421 2.421 2.474 2.421 2.480 165,977 2.4449 -3.53%
2014-12-04 0 4.250 4.210 4.250 4.140 4.250 82,000 344,860 4.2056 2.509 2.486 2.509 2.444 2.509 138,878 2.4832 0.71%
2014-12-03 0 4.220 4.200 4.380 4.220 4.420 10,000 43,240 4.3240 2.492 2.480 2.586 2.492 2.610 16,936 2.5531 -1.17%
2014-12-02 0 4.270 4.270 4.350 4.200 4.370 74,000 316,200 4.2730 2.521 2.521 2.568 2.480 2.580 125,329 2.5230 2.40%
2014-12-01 0 4.170 4.170 4.250 4.090 4.720 164,000 698,160 4.2571 2.462 2.462 2.509 2.415 2.787 277,757 2.5136 -9.94%
2014-11-28 0 4.630 4.630 4.850 - - 0 0 - 2.734 2.734 2.864 - - 0 - 0.00%
2014-11-27 0 4.630 4.630 4.650 4.630 4.650 32,000 148,480 4.6400 2.734 2.734 2.746 2.734 2.746 54,196 2.7397 -0.43%
2014-11-26 0 4.650 4.630 4.750 - - 0 0 - 2.746 2.734 2.805 - - 0 - 0.00%
2014-11-25 0 4.650 4.600 4.660 - - 0 0 - 2.746 2.716 2.751 - - 0 - 0.00%
2014-11-24 0 4.650 4.500 4.650 4.660 4.660 30,000 139,800 4.6600 2.746 2.657 2.746 2.751 2.751 50,809 2.7515 3.79%
2014-11-21 0 4.480 4.480 4.670 - - 0 0 - 2.645 2.645 2.757 - - 0 - 0.00%
2014-11-20 0 4.480 4.480 4.590 - - 0 0 - 2.645 2.645 2.710 - - 0 - 0.00%
2014-11-19 0 4.480 4.480 4.590 - - 0 0 - 2.645 2.645 2.710 - - 0 - 0.67%
2014-11-18 0 4.450 4.450 4.590 4.450 4.460 14,000 62,320 4.4514 2.627 2.627 2.710 2.627 2.633 23,711 2.6283 0.00%
2014-11-17 0 4.450 4.450 4.590 - - 0 0 - 2.627 2.627 2.710 - - 0 - 0.00%
2014-11-14 0 4.450 4.450 4.640 4.440 4.440 14,000 62,160 4.4400 2.627 2.627 2.740 2.622 2.622 23,711 2.6216 0.00%
2014-11-13 0 4.450 4.450 4.550 4.440 4.450 38,000 168,840 4.4432 2.627 2.627 2.687 2.622 2.627 64,358 2.6234 0.23%
2014-11-12 0 4.440 4.440 4.500 4.440 4.450 80,000 355,400 4.4425 2.622 2.622 2.657 2.622 2.627 135,491 2.6230 -1.33%
2014-11-11 0 4.500 4.430 4.500 4.500 4.500 22,000 99,000 4.5000 2.657 2.616 2.657 2.657 2.657 37,260 2.6570 0.67%
2014-11-10 0 4.470 4.430 4.500 4.430 4.470 26,000 115,360 4.4369 2.639 2.616 2.657 2.616 2.639 44,035 2.6198 0.00%
2014-11-07 0 4.470 4.450 4.520 4.430 4.470 22,000 97,620 4.4373 2.639 2.627 2.669 2.616 2.639 37,260 2.6200 -1.32%
2014-11-06 0 4.530 4.490 4.530 4.490 4.530 40,000 180,020 4.5005 2.675 2.651 2.675 2.651 2.675 67,746 2.6573 0.67%
2014-11-05 0 4.500 4.450 4.500 - - 0 0 - 2.657 2.627 2.657 - - 0 - -0.66%
2014-11-04 0 4.530 4.420 4.530 - - 0 0 - 2.675 2.610 2.675 - - 0 - -0.22%
2014-11-03 0 4.540 4.500 4.600 4.530 4.540 24,000 108,940 4.5392 2.681 2.657 2.716 2.675 2.681 40,647 2.6801 0.00%
2014-10-31 0 4.540 4.520 4.540 4.400 4.540 82,000 368,740 4.4968 2.681 2.669 2.681 2.598 2.681 138,878 2.6551 3.42%
2014-10-30 0 4.390 4.390 4.550 4.390 4.430 64,000 283,360 4.4275 2.592 2.592 2.687 2.592 2.616 108,393 2.6142 0.00%
2014-10-29 0 4.390 4.390 4.600 - - 0 0 - 2.592 2.592 2.716 - - 0 - 0.46%
2014-10-28 0 4.370 4.370 4.600 - - 0 0 - 2.580 2.580 2.716 - - 0 - 0.23%
2014-10-27 0 4.360 4.360 4.440 4.360 4.440 62,000 273,920 4.4181 2.574 2.574 2.622 2.574 2.622 105,006 2.6086 -2.24%
2014-10-24 0 4.460 4.460 4.550 4.440 4.450 24,000 106,580 4.4408 2.633 2.633 2.687 2.622 2.627 40,647 2.6221 0.00%
2014-10-23 0 4.460 4.460 4.670 - - 0 0 - 2.633 2.633 2.757 - - 0 - 0.00%
2014-10-22 0 4.460 4.460 4.670 - - 0 0 - 2.633 2.633 2.757 - - 0 - 0.00%
2014-10-21 0 4.460 4.460 4.570 4.460 4.470 40,000 178,440 4.4610 2.633 2.633 2.698 2.633 2.639 67,746 2.6340 -2.83%
2014-10-20 0 4.590 4.450 4.600 4.590 4.590 2,000 9,180 4.5900 2.710 2.627 2.716 2.710 2.710 3,387 2.7101 0.22%
2014-10-17 0 4.580 4.460 4.580 4.580 4.580 4,000 18,320 4.5800 2.704 2.633 2.704 2.704 2.704 6,775 2.7042 3.39%
2014-10-16 0 4.430 4.430 4.650 4.430 4.470 62,000 276,860 4.4655 2.616 2.616 2.746 2.616 2.639 105,006 2.6366 -1.56%
2014-10-15 0 4.500 4.500 4.630 4.500 4.500 50,000 225,000 4.5000 2.657 2.657 2.734 2.657 2.657 84,682 2.6570 -3.43%
2014-10-14 0 4.660 4.560 4.660 4.550 4.680 32,000 148,440 4.6388 2.751 2.692 2.751 2.687 2.763 54,196 2.7389 3.33%
2014-10-13 0 4.510 4.500 4.600 - - 0 0 - 2.663 2.657 2.716 - - 0 - 0.00%
2014-10-10 0 4.510 4.500 4.550 4.500 4.510 14,000 63,040 4.5029 2.663 2.657 2.687 2.657 2.663 23,711 2.6587 0.22%
2014-10-09 0 4.500 4.470 4.550 4.500 4.500 58,000 260,760 4.4959 2.657 2.639 2.687 2.657 2.657 98,231 2.6546 0.22%
2014-10-08 0 4.490 4.490 4.550 - - 0 0 - 2.651 2.651 2.687 - - 0 - 0.90%
2014-10-07 0 4.450 4.450 4.540 4.450 4.500 102,000 455,600 4.4667 2.627 2.627 2.681 2.627 2.657 172,751 2.6373 -1.33%
2014-10-06 0 4.510 4.500 4.540 4.500 4.550 60,000 272,560 4.5427 2.663 2.657 2.681 2.657 2.687 101,618 2.6822 -1.74%
2014-10-03 0 4.590 4.510 4.600 4.520 4.610 132,000 602,800 4.5667 2.710 2.663 2.716 2.669 2.722 223,560 2.6964 -0.22%
2014-09-30 0 4.600 4.600 4.640 4.550 4.680 74,000 340,960 4.6076 2.716 2.716 2.740 2.687 2.763 125,329 2.7205 -2.13%
2014-09-29 0 4.700 4.480 4.700 - - 0 0 - 2.775 2.645 2.775 - - 0 - 0.00%
2014-09-26 0 4.700 4.650 4.750 - - 0 0 - 2.775 2.746 2.805 - - 0 - 0.00%
2014-09-25 0 4.700 4.650 4.700 4.650 4.700 30,000 139,700 4.6567 2.775 2.746 2.775 2.746 2.775 50,809 2.7495 0.00%
2014-09-24 0 4.700 4.690 4.700 4.690 4.700 186,000 874,100 4.6995 2.775 2.769 2.775 2.769 2.775 315,017 2.7748 0.43%
2014-09-23 0 4.680 4.640 4.700 4.640 4.690 62,000 289,820 4.6745 2.763 2.740 2.775 2.740 2.769 105,006 2.7600 0.86%
2014-09-22 0 4.640 4.640 4.690 - - 0 0 - 2.740 2.740 2.769 - - 0 - 0.00%
2014-09-19 0 4.640 4.580 4.650 4.640 4.640 28,000 130,160 4.6486 2.740 2.704 2.746 2.740 2.740 47,422 2.7447 -1.07%
2014-09-18 0 4.690 4.650 4.690 4.650 4.690 28,000 130,440 4.6586 2.769 2.746 2.769 2.746 2.769 47,422 2.7506 -0.42%
2014-09-17 0 4.710 4.660 4.710 4.570 4.800 546,000 2,584,100 4.7328 2.781 2.751 2.781 2.698 2.834 924,727 2.7944 2.39%
2014-09-16 0 4.600 4.570 4.600 4.560 4.630 128,000 590,180 4.6108 2.716 2.698 2.716 2.692 2.734 216,786 2.7224 -2.13%
2014-09-15 0 4.700 4.680 4.770 4.700 4.700 14,000 65,800 4.7000 2.775 2.763 2.816 2.775 2.775 23,711 2.7751 0.00%
2014-09-12 0 4.700 4.670 4.710 4.700 4.780 112,000 529,800 4.7304 2.775 2.757 2.781 2.775 2.822 189,688 2.7930 -0.63%
2014-09-11 0 4.730 4.670 4.780 4.660 4.860 330,000 1,599,540 4.8471 2.793 2.757 2.822 2.751 2.870 558,901 2.8619 0.42%
2014-09-10 0 4.710 4.710 4.760 4.660 4.660 8,000 37,280 4.6600 2.781 2.781 2.811 2.751 2.751 13,549 2.7515 -1.46%
2014-09-08 0 4.780 4.680 4.790 - - 0 0 - 2.822 2.763 2.828 - - 0 - 0.00%
2014-09-05 0 4.780 4.700 4.780 4.650 4.800 34,000 159,260 4.6841 2.822 2.775 2.822 2.746 2.834 57,584 2.7657 2.36%
2014-09-04 0 4.670 4.610 4.670 - - 0 0 - 2.757 2.722 2.757 - - 0 - 0.00%
2014-09-03 0 4.670 4.610 4.700 4.620 4.700 52,000 241,500 4.6442 2.757 2.722 2.775 2.728 2.775 88,069 2.7422 -0.64%
2014-09-02 0 4.700 4.630 4.700 4.620 4.700 6,000 28,040 4.6733 2.775 2.734 2.775 2.728 2.775 10,162 2.7593 1.51%
2014-09-01 0 4.690 4.600 4.690 - - 0 0 - 2.734 2.681 2.734 - - 0 - -0.21%
2014-08-29 0 4.700 4.600 4.930 - - 0 0 - 2.740 2.681 2.874 - - 0 - 0.00%
2014-08-28 0 4.700 4.670 4.760 4.700 4.700 2,000 9,400 4.7000 2.740 2.722 2.775 2.740 2.740 3,431 2.7396 -1.47%
2014-08-27 0 4.770 4.590 4.770 - - 0 0 - 2.780 2.675 2.780 - - 0 - -0.21%
2014-08-26 0 4.780 4.680 4.780 - - 0 0 - 2.786 2.728 2.786 - - 0 - -0.42%
2014-08-25 0 4.800 4.700 4.800 4.720 4.800 50,000 237,860 4.7572 2.798 2.740 2.798 2.751 2.798 85,779 2.7729 2.56%
2014-08-22 0 4.680 4.680 4.690 4.610 4.670 20,000 92,600 4.6300 2.728 2.728 2.734 2.687 2.722 34,312 2.6988 -0.43%
2014-08-21 0 4.700 4.620 4.710 4.650 4.740 16,000 75,160 4.6975 2.740 2.693 2.745 2.710 2.763 27,449 2.7381 -0.42%
2014-08-20 0 4.720 4.670 4.740 4.660 4.750 62,000 292,320 4.7148 2.751 2.722 2.763 2.716 2.769 106,366 2.7482 1.51%
2014-08-19 0 4.650 4.650 4.800 4.650 4.700 20,000 93,200 4.6600 2.710 2.710 2.798 2.710 2.740 34,312 2.7163 -3.13%
2014-08-18 0 4.800 4.770 4.800 4.730 4.810 42,000 200,340 4.7700 2.798 2.780 2.798 2.757 2.804 72,055 2.7804 1.27%
2014-08-15 0 4.740 4.650 4.660 4.700 4.770 544,000 2,590,180 4.7614 2.763 2.710 2.716 2.740 2.780 933,279 2.7754 0.00%
2014-08-14 0 4.740 4.650 4.740 4.720 4.750 30,000 142,140 4.7380 2.763 2.710 2.763 2.751 2.769 51,468 2.7617 0.00%
2014-08-13 0 4.740 4.610 4.740 4.720 4.770 26,000 123,380 4.7454 2.763 2.687 2.763 2.751 2.780 44,605 2.7660 -0.63%
2014-08-12 0 4.770 4.710 4.770 4.460 4.780 634,000 2,945,220 4.6455 2.780 2.745 2.780 2.600 2.786 1,087,682 2.7078 6.00%
2014-08-11 0 4.500 4.490 4.520 4.500 4.520 48,000 216,800 4.5167 2.623 2.617 2.635 2.623 2.635 82,348 2.6327 -2.39%
2014-08-08 0 4.610 4.520 4.610 4.470 4.630 88,000 397,820 4.5207 2.687 2.635 2.687 2.606 2.699 150,972 2.6351 0.22%
2014-08-07 0 4.600 4.570 4.650 4.470 4.630 132,000 598,120 4.5312 2.681 2.664 2.710 2.606 2.699 226,458 2.6412 -0.43%
2014-08-06 0 4.620 4.570 4.650 4.530 4.640 202,000 924,820 4.5783 2.693 2.664 2.710 2.640 2.705 346,549 2.6687 -0.22%
2014-08-05 0 4.630 4.600 4.630 4.600 4.700 54,000 251,520 4.6578 2.699 2.681 2.699 2.681 2.740 92,642 2.7150 -1.49%
2014-08-04 0 4.700 4.680 4.700 4.710 4.710 30,000 141,240 4.7080 2.740 2.728 2.740 2.745 2.745 51,468 2.7442 -0.21%
2014-08-01 0 4.710 4.700 4.760 4.710 4.710 52,022 245,024 4.7100 2.745 2.740 2.775 2.745 2.745 89,248 2.7454 -1.05%
2014-07-31 0 4.760 4.760 4.820 4.660 4.730 76,000 359,380 4.7287 2.775 2.775 2.810 2.716 2.757 130,385 2.7563 -0.83%
2014-07-30 0 4.800 4.740 4.800 4.650 4.800 130,000 612,420 4.7109 2.798 2.763 2.798 2.710 2.798 223,026 2.7460 0.42%
2014-07-29 0 4.780 4.710 4.800 4.780 4.800 40,000 191,320 4.7830 2.786 2.745 2.798 2.786 2.798 68,623 2.7880 -0.21%
2014-07-28 0 4.790 4.770 4.840 4.780 4.810 46,000 220,880 4.8017 2.792 2.780 2.821 2.786 2.804 78,917 2.7989 -1.44%
2014-07-25 0 4.860 4.780 4.860 - - 0 0 - 2.833 2.786 2.833 - - 0 - 0.00%
2014-07-24 0 4.860 4.860 4.900 4.830 4.850 40,000 193,800 4.8450 2.833 2.833 2.856 2.815 2.827 68,623 2.8241 -0.82%
2014-07-23 0 4.900 4.820 4.960 - - 0 0 - 2.856 2.810 2.891 - - 0 - 0.00%
2014-07-22 0 4.900 4.850 4.940 4.850 4.900 32,000 155,900 4.8719 2.856 2.827 2.879 2.827 2.856 54,899 2.8398 0.00%
2014-07-21 0 4.900 4.760 5.000 - - 0 0 - 2.856 2.775 2.914 - - 0 - 0.00%
2014-07-18 0 4.900 4.900 5.000 4.900 5.000 18,000 89,400 4.9667 2.856 2.856 2.914 2.856 2.914 30,881 2.8950 -2.00%
2014-07-17 0 5.000 4.950 5.000 - - 250 1,227 4.9080 2.914 2.885 2.914 - - 429 2.8608 0.00%
2014-07-16 0 5.000 4.950 5.000 4.960 5.020 446,000 2,228,820 4.9974 2.914 2.885 2.914 2.891 2.926 765,152 2.9129 0.60%
2014-07-15 0 4.970 4.840 4.990 - - 0 0 - 2.897 2.821 2.909 - - 0 - 0.00%
2014-07-14 0 4.970 4.830 4.980 - - 0 0 - 2.897 2.815 2.903 - - 0 - 0.00%
2014-07-11 0 4.970 4.970 4.990 4.830 5.000 470,000 2,329,800 4.9570 2.897 2.897 2.909 2.815 2.914 806,326 2.8894 1.02%
2014-07-10 0 4.920 4.870 4.920 - - 0 0 - 2.868 2.839 2.868 - - 0 - 0.00%
2014-07-09 0 4.920 4.860 4.920 4.850 4.930 22,000 107,520 4.8873 2.868 2.833 2.868 2.827 2.874 37,743 2.8487 0.00%
2014-07-08 0 4.920 4.870 4.920 4.920 4.940 50,000 246,440 4.9288 2.868 2.839 2.868 2.868 2.879 85,779 2.8730 -0.40%
2014-07-07 0 4.940 4.910 4.970 4.620 4.970 942,000 4,528,820 4.8077 2.879 2.862 2.897 2.693 2.897 1,616,083 2.8023 4.00%
2014-07-04 0 4.750 4.750 4.790 4.690 4.750 36,000 169,560 4.7100 2.769 2.769 2.792 2.734 2.769 61,761 2.7454 1.06%
2014-07-03 0 4.700 4.660 4.750 4.700 4.800 112,000 528,280 4.7168 2.740 2.716 2.769 2.740 2.798 192,146 2.7494 -1.05%
2014-07-02 0 4.750 4.700 4.750 4.710 4.850 80,000 383,240 4.7905 2.769 2.740 2.769 2.745 2.827 137,247 2.7923 -2.06%
2014-06-30 0 4.850 4.850 4.900 4.770 4.950 132,000 640,200 4.8500 2.827 2.827 2.856 2.780 2.885 226,458 2.8270 1.04%
2014-06-27 0 4.800 4.800 4.900 4.800 4.920 86,000 419,200 4.8744 2.798 2.798 2.856 2.798 2.868 147,540 2.8413 -0.41%
2014-06-26 0 4.820 4.820 4.920 4.800 4.880 78,000 379,560 4.8662 2.810 2.810 2.868 2.798 2.845 133,816 2.8364 -1.63%
2014-06-25 0 4.900 4.850 4.900 4.660 4.900 92,000 433,740 4.7146 2.856 2.827 2.856 2.716 2.856 157,834 2.7481 3.16%
2014-06-24 0 4.750 4.710 4.760 4.750 4.900 96,000 464,300 4.8365 2.769 2.745 2.775 2.769 2.856 164,696 2.8191 -0.63%
2014-06-23 0 4.780 4.770 4.780 4.710 4.940 80,000 386,640 4.8330 2.786 2.780 2.786 2.745 2.879 137,247 2.8171 -3.43%
2014-06-20 0 4.950 4.950 5.000 4.900 4.920 32,000 157,040 4.9075 2.885 2.885 2.914 2.856 2.868 54,899 2.8605 0.81%
2014-06-19 0 4.910 4.820 4.910 4.870 5.000 94,000 463,040 4.9260 2.862 2.810 2.862 2.839 2.914 161,265 2.8713 -1.60%
2014-06-18 0 4.990 4.900 5.000 4.900 5.000 12,000 59,520 4.9600 2.909 2.856 2.914 2.856 2.914 20,587 2.8911 1.22%
2014-06-17 0 4.930 4.900 4.950 4.850 4.950 50,000 245,160 4.9032 2.874 2.856 2.885 2.827 2.885 85,779 2.8580 0.20%
2014-06-16 0 4.920 4.920 4.990 4.800 5.000 56,000 278,340 4.9704 2.868 2.868 2.909 2.798 2.914 96,073 2.8972 -0.40%
2014-06-13 0 4.940 4.850 4.980 - - 0 0 - 2.879 2.827 2.903 - - 0 - 0.00%
2014-06-12 0 4.940 4.810 4.990 - - 0 0 - 2.879 2.804 2.909 - - 0 - 0.00%
2014-06-11 0 4.940 4.900 4.940 4.850 4.940 36,000 176,120 4.8922 2.879 2.856 2.879 2.827 2.879 61,761 2.8516 -0.20%
2014-06-10 0 4.950 4.800 4.950 4.990 4.990 10,000 49,900 4.9900 2.885 2.798 2.885 2.909 2.909 17,156 2.9086 -0.80%
2014-06-09 0 4.990 4.800 4.990 - - 0 0 - 2.909 2.798 2.909 - - 0 - 0.00%
2014-06-06 0 4.990 4.850 4.990 4.850 5.000 10,000 49,680 4.9680 2.909 2.827 2.909 2.827 2.914 17,156 2.8958 0.40%
2014-06-05 0 4.970 4.810 4.970 4.970 4.970 10,000 49,700 4.9700 2.897 2.804 2.897 2.897 2.897 17,156 2.8970 0.40%
2014-06-04 0 4.950 4.960 4.990 4.780 4.950 78,000 381,860 4.8956 2.885 2.891 2.909 2.786 2.885 133,816 2.8536 3.34%
2014-06-03 0 4.790 4.750 4.800 4.790 4.850 42,000 202,760 4.8276 2.792 2.769 2.798 2.792 2.827 72,055 2.8140 1.27%
2014-05-30 0 4.730 4.730 4.850 4.680 4.740 36,000 169,580 4.7106 2.757 2.757 2.827 2.728 2.763 61,761 2.7457 0.42%
2014-05-29 0 4.710 4.700 4.760 - - 0 0 - 2.745 2.740 2.775 - - 0 - 0.00%
2014-05-28 0 4.710 4.610 4.710 4.610 4.730 6,000 28,100 4.6833 2.745 2.687 2.745 2.687 2.757 10,294 2.7299 -2.28%
2014-05-27 0 4.820 4.660 4.870 - - 300 1,431 4.7700 2.810 2.716 2.839 - - 515 2.7804 0.00%
2014-05-26 0 4.820 4.650 4.950 - - 0 0 - 2.810 2.710 2.885 - - 0 - 0.00%
2014-05-23 0 4.820 4.800 4.940 - - 0 0 - 2.810 2.798 2.879 - - 0 - 0.00%
2014-05-22 0 4.820 4.700 4.870 - - 0 0 - 2.810 2.740 2.839 - - 0 - 0.00%
2014-05-21 0 4.820 4.800 4.860 4.820 4.820 4,000 19,280 4.8200 2.810 2.798 2.833 2.810 2.810 6,862 2.8095 -1.43%
2014-05-20 0 4.890 4.690 4.960 - - 0 0 - 2.850 2.734 2.891 - - 0 - 0.00%
2014-05-19 0 4.890 4.800 4.910 - - 0 0 - 2.850 2.798 2.862 - - 0 - 0.00%
2014-05-16 0 4.890 4.790 4.970 - - 0 0 - 2.850 2.792 2.897 - - 0 - 0.00%
2014-05-15 0 4.890 4.840 4.870 4.730 4.900 44,300 214,258 4.8365 2.850 2.821 2.839 2.757 2.856 76,001 2.8192 -0.20%
2014-05-14 0 4.900 4.840 4.900 4.850 4.940 24,000 117,040 4.8767 2.856 2.821 2.856 2.827 2.879 41,174 2.8426 -0.61%
2014-05-13 0 4.930 4.870 4.930 4.750 4.950 92,000 448,360 4.8735 2.874 2.839 2.874 2.769 2.885 157,834 2.8407 -0.80%
2014-05-12 0 4.970 4.940 4.990 4.880 4.980 24,000 118,220 4.9258 2.897 2.879 2.909 2.845 2.903 41,174 2.8712 -0.20%
2014-05-09 0 4.980 4.980 5.020 4.790 5.000 142,000 697,560 4.9124 2.903 2.903 2.926 2.792 2.914 243,613 2.8634 0.20%
2014-05-08 0 4.970 4.930 4.980 4.720 5.050 126,000 623,020 4.9446 2.897 2.874 2.903 2.751 2.944 216,164 2.8822 0.40%
2014-05-07 0 4.950 4.910 4.950 4.860 5.000 70,000 343,980 4.9140 2.885 2.862 2.885 2.833 2.914 120,091 2.8643 -1.00%
2014-05-05 0 5.000 4.990 5.000 4.790 5.080 428,000 2,140,640 5.0015 2.914 2.909 2.914 2.792 2.961 734,271 2.9153 -0.79%
2014-05-02 0 5.040 4.920 5.040 5.070 5.070 2,000 10,140 5.0700 2.938 2.868 2.938 2.955 2.955 3,431 2.9553 -1.18%
2014-04-30 0 5.100 5.030 5.100 4.980 5.150 92,000 466,380 5.0693 2.973 2.932 2.973 2.903 3.002 157,834 2.9549 -0.78%
2014-04-29 0 5.140 5.080 5.140 5.000 5.140 70,000 355,120 5.0731 2.996 2.961 2.996 2.914 2.996 120,091 2.9571 0.19%
2014-04-28 0 5.130 5.120 5.150 4.900 5.200 300,000 1,523,500 5.0783 2.990 2.984 3.002 2.856 3.031 514,676 2.9601 -1.35%
2014-04-25 0 5.200 5.170 5.220 5.150 5.200 60,000 309,840 5.1640 3.031 3.014 3.043 3.002 3.031 102,935 3.0100 -1.14%
2014-04-24 0 5.260 5.260 5.280 5.210 5.300 118,000 620,080 5.2549 3.066 3.066 3.078 3.037 3.089 202,439 3.0630 -0.75%
2014-04-23 0 5.300 5.260 5.350 5.210 5.300 108,000 571,440 5.2911 3.089 3.066 3.118 3.037 3.089 185,283 3.0841 0.76%
2014-04-22 0 5.260 5.250 5.290 5.200 5.340 52,000 273,340 5.2565 3.066 3.060 3.083 3.031 3.113 89,211 3.0640 -1.13%
2014-04-17 0 5.320 5.240 5.320 5.200 5.320 66,000 346,580 5.2512 3.101 3.054 3.101 3.031 3.101 113,229 3.0609 0.57%
2014-04-16 0 5.290 5.220 5.340 5.220 5.290 90,000 471,980 5.2442 3.083 3.043 3.113 3.043 3.083 154,403 3.0568 0.95%
2014-04-15 0 5.240 5.170 5.240 5.170 5.300 26,000 136,480 5.2492 3.054 3.014 3.054 3.014 3.089 44,605 3.0597 -0.76%
2014-04-14 0 5.280 5.120 5.280 - - 0 0 - 3.078 2.984 3.078 - - 0 - -0.38%
2014-04-11 0 5.300 5.300 5.340 5.260 5.320 12,000 63,720 5.3100 3.089 3.089 3.113 3.066 3.101 20,587 3.0952 -0.93%
2014-04-10 0 5.350 5.350 5.370 5.310 5.370 6,000 32,060 5.3433 3.118 3.118 3.130 3.095 3.130 10,294 3.1146 -0.93%
2014-04-09 0 5.400 5.320 5.400 5.230 5.410 66,000 353,820 5.3609 3.148 3.101 3.148 3.049 3.153 113,229 3.1248 0.93%
2014-04-08 0 5.350 5.350 5.380 5.170 5.440 102,000 540,260 5.2967 3.118 3.118 3.136 3.014 3.171 174,990 3.0874 0.00%
2014-04-07 0 5.350 5.320 5.370 5.310 5.480 82,000 442,260 5.3934 3.118 3.101 3.130 3.095 3.194 140,678 3.1438 0.94%
2014-04-04 0 5.300 5.300 5.350 5.300 5.400 28,000 150,080 5.3600 3.089 3.089 3.118 3.089 3.148 48,036 3.1243 -2.57%
2014-04-03 0 5.440 5.430 5.450 5.400 5.500 50,000 271,140 5.4228 3.171 3.165 3.177 3.148 3.206 85,779 3.1609 0.37%
2014-04-02 0 5.420 5.420 5.490 5.420 5.420 20,000 108,400 5.4200 3.159 3.159 3.200 3.159 3.159 34,312 3.1593 -1.45%
2014-04-01 0 5.500 5.430 5.500 - - 0 0 - 3.206 3.165 3.206 - - 0 - 0.00%
2014-03-31 0 5.500 5.380 5.500 - - 0 0 - 3.206 3.136 3.206 - - 0 - 0.00%
2014-03-28 0 5.500 5.410 5.500 5.500 5.500 34,000 186,680 5.4906 3.206 3.153 3.206 3.206 3.206 58,330 3.2004 0.00%
2014-03-27 0 5.500 5.440 5.500 5.370 5.500 138,000 749,660 5.4323 3.206 3.171 3.206 3.130 3.206 236,751 3.1664 0.18%
2014-03-26 0 5.490 5.390 5.490 - - 0 0 - 3.200 3.142 3.200 - - 0 - 0.00%
2014-03-25 0 5.490 5.380 5.490 5.500 5.500 14,000 77,000 5.5000 3.200 3.136 3.200 3.206 3.206 24,018 3.2059 -0.18%
2014-03-24 0 5.500 5.440 5.500 5.390 5.500 36,000 196,500 5.4583 3.206 3.171 3.206 3.142 3.206 61,761 3.1816 0.00%
2014-03-21 0 5.500 5.390 5.500 5.380 5.600 218,000 1,207,000 5.5367 3.206 3.142 3.206 3.136 3.264 373,998 3.2273 1.29%
2014-03-20 0 5.430 5.270 5.460 5.360 5.510 22,000 119,960 5.4527 3.165 3.072 3.183 3.124 3.212 37,743 3.1783 -2.86%
2014-03-19 0 5.590 5.520 5.590 5.500 5.590 64,000 354,360 5.5369 3.258 3.218 3.258 3.206 3.258 109,798 3.2274 0.90%
2014-03-18 0 5.540 5.490 5.540 5.480 5.590 82,000 453,340 5.5285 3.229 3.200 3.229 3.194 3.258 140,678 3.2225 1.28%
2014-03-17 0 5.470 5.400 5.480 5.370 5.560 14,000 77,300 5.5214 3.188 3.148 3.194 3.130 3.241 24,018 3.2184 -1.62%
2014-03-14 0 5.560 5.500 5.570 5.440 5.590 48,000 263,720 5.4942 3.241 3.206 3.247 3.171 3.258 82,348 3.2025 0.72%
2014-03-13 0 5.520 5.500 5.620 5.520 5.530 4,000 22,100 5.5250 3.218 3.206 3.276 3.218 3.223 6,862 3.2205 -2.47%
2014-03-12 0 5.660 5.610 5.670 5.550 5.750 332,000 1,876,940 5.6534 3.299 3.270 3.305 3.235 3.352 569,575 3.2953 1.98%
2014-03-11 0 5.550 5.490 5.550 5.450 5.550 94,000 518,160 5.5123 3.235 3.200 3.235 3.177 3.235 161,265 3.2131 0.00%
2014-03-10 0 5.550 5.460 5.550 5.530 5.580 68,000 377,040 5.5447 3.235 3.183 3.235 3.223 3.253 116,660 3.2320 1.46%
2014-03-07 0 5.470 5.470 5.550 5.320 5.580 266,000 1,458,360 5.4826 3.188 3.188 3.235 3.101 3.253 456,346 3.1957 0.55%
2014-03-06 0 5.440 5.350 5.440 5.310 5.470 14,000 76,260 5.4471 3.171 3.118 3.171 3.095 3.188 24,018 3.1751 0.00%
2014-03-05 0 5.440 5.380 5.450 - - 0 0 - 3.171 3.136 3.177 - - 0 - 0.00%
2014-03-04 0 5.440 5.390 5.440 5.290 5.500 120,000 645,920 5.3827 3.171 3.142 3.171 3.083 3.206 205,870 3.1375 0.18%
2014-03-03 0 5.430 5.400 5.430 5.400 5.550 120,000 654,960 5.4580 3.165 3.148 3.165 3.148 3.235 205,870 3.1814 -2.86%
2014-02-28 0 5.590 5.580 5.590 5.520 5.600 88,000 491,140 5.5811 3.258 3.253 3.258 3.218 3.264 150,972 3.2532 -0.18%
2014-02-27 0 5.600 5.550 5.600 5.600 5.630 60,000 336,120 5.6020 3.264 3.235 3.264 3.264 3.282 102,935 3.2654 0.00%
2014-02-26 0 5.600 5.560 5.600 5.510 5.600 170,000 947,560 5.5739 3.264 3.241 3.264 3.212 3.264 291,650 3.2490 0.00%
2014-02-25 0 5.600 5.600 5.620 5.530 5.620 80,000 447,660 5.5958 3.264 3.264 3.276 3.223 3.276 137,247 3.2617 0.00%
2014-02-24 0 5.600 5.530 5.600 5.500 5.610 122,000 682,720 5.5961 3.264 3.223 3.264 3.206 3.270 209,302 3.2619 0.00%
2014-02-21 0 5.600 5.560 5.600 5.580 5.640 94,000 525,520 5.5906 3.264 3.241 3.264 3.253 3.288 161,265 3.2587 0.90%
2014-02-20 0 5.550 5.520 5.600 5.510 5.600 84,000 466,160 5.5495 3.235 3.218 3.264 3.212 3.264 144,109 3.2348 0.18%
2014-02-19 0 5.540 5.430 5.540 5.540 5.540 2,000 11,080 5.5400 3.229 3.165 3.229 3.229 3.229 3,431 3.2292 0.00%
2014-02-18 0 5.540 5.540 5.600 5.540 5.600 24,000 133,980 5.5825 3.229 3.229 3.264 3.229 3.264 41,174 3.2540 -1.07%
2014-02-17 0 5.600 5.520 5.600 5.370 5.640 300,000 1,660,240 5.5341 3.264 3.218 3.264 3.130 3.288 514,676 3.2258 0.00%
2014-02-14 0 5.600 5.500 5.600 5.380 5.600 96,000 524,840 5.4671 3.264 3.206 3.264 3.136 3.264 164,696 3.1867 2.38%
2014-02-13 0 5.470 5.410 5.470 5.330 5.500 482,000 2,613,220 5.4216 3.188 3.153 3.188 3.107 3.206 826,913 3.1602 2.43%
2014-02-12 0 5.340 5.310 5.350 5.310 5.400 168,000 899,600 5.3548 3.113 3.095 3.118 3.095 3.148 288,219 3.1212 0.19%
2014-02-11 0 5.330 5.330 5.340 5.250 5.450 104,000 556,860 5.3544 3.107 3.107 3.113 3.060 3.177 178,421 3.1210 -1.30%
2014-02-10 0 5.400 5.340 5.400 5.350 5.500 440,000 2,385,040 5.4205 3.148 3.113 3.148 3.118 3.206 754,858 3.1596 0.93%
2014-02-07 0 5.350 5.340 5.350 5.340 5.400 130,000 697,640 5.3665 3.118 3.113 3.118 3.113 3.148 223,026 3.1281 0.56%
2014-02-06 0 5.320 5.240 5.330 - - 0 0 - 3.101 3.054 3.107 - - 0 - 0.00%
2014-02-05 0 5.320 5.280 5.320 5.280 5.320 116,000 613,400 5.2879 3.101 3.078 3.101 3.078 3.101 199,008 3.0823 -0.56%
2014-02-04 0 5.350 5.280 5.350 5.280 5.410 188,000 1,004,160 5.3413 3.118 3.078 3.118 3.078 3.153 322,530 3.1134 -0.19%
2014-01-30 0 5.360 5.270 5.360 5.300 5.360 42,000 223,720 5.3267 3.124 3.072 3.124 3.089 3.124 72,055 3.1049 1.90%
2014-01-29 0 5.260 5.220 5.290 5.190 5.300 88,000 461,700 5.2466 3.066 3.043 3.083 3.025 3.089 150,972 3.0582 2.33%
2014-01-28 0 5.140 5.060 5.140 5.050 5.190 132,000 669,960 5.0755 2.996 2.949 2.996 2.944 3.025 226,458 2.9584 -0.96%
2014-01-27 0 5.190 5.090 5.190 5.000 5.200 142,000 720,480 5.0738 3.025 2.967 3.025 2.914 3.031 243,613 2.9575 -1.33%
2014-01-24 0 5.260 5.120 5.280 5.250 5.300 46,000 242,700 5.2761 3.066 2.984 3.078 3.060 3.089 78,917 3.0754 -2.41%
2014-01-23 0 5.390 5.300 5.400 5.400 5.440 68,000 367,580 5.4056 3.142 3.089 3.148 3.148 3.171 116,660 3.1509 -1.10%
2014-01-22 0 5.450 5.420 5.490 5.280 5.450 138,000 740,580 5.3665 3.177 3.159 3.200 3.078 3.177 236,751 3.1281 -1.80%
2014-01-21 0 5.550 5.450 5.600 5.460 5.550 60,000 330,240 5.5040 3.235 3.177 3.264 3.183 3.235 102,935 3.2082 0.91%
2014-01-20 0 5.500 5.500 5.530 5.500 5.580 130,000 715,920 5.5071 3.206 3.206 3.223 3.206 3.253 223,026 3.2100 -1.79%
2014-01-17 0 5.600 5.550 5.720 5.600 5.660 140,000 787,760 5.6269 3.264 3.235 3.334 3.264 3.299 240,182 3.2798 -0.88%
2014-01-16 0 5.650 5.650 5.720 5.600 5.710 144,000 812,020 5.6390 3.293 3.293 3.334 3.264 3.328 247,045 3.2869 -1.05%
2014-01-15 0 5.710 5.710 5.740 5.670 5.780 102,000 582,520 5.7110 3.328 3.328 3.346 3.305 3.369 174,990 3.3289 0.71%
2014-01-14 0 5.670 5.620 5.670 5.600 5.720 238,000 1,342,080 5.6390 3.305 3.276 3.305 3.264 3.334 408,310 3.2869 -0.87%
2014-01-13 0 5.720 5.650 5.720 5.550 5.780 1,183,000 6,686,620 5.6523 3.334 3.293 3.334 3.235 3.369 2,029,540 3.2946 4.95%
2014-01-10 0 5.450 5.400 5.480 5.450 5.590 130,000 716,980 5.5152 3.177 3.148 3.194 3.177 3.258 223,026 3.2148 -2.68%
2014-01-09 0 5.600 5.600 5.680 5.550 5.600 74,000 412,020 5.5678 3.264 3.264 3.311 3.235 3.264 126,953 3.2454 -1.75%
2014-01-08 0 5.700 5.650 5.710 5.600 5.700 112,000 631,820 5.6413 3.322 3.293 3.328 3.264 3.322 192,146 3.2882 0.18%
2014-01-07 0 5.690 5.600 5.700 5.350 5.810 1,612,000 9,131,600 5.6648 3.317 3.264 3.322 3.118 3.387 2,765,526 3.3019 -1.04%
2014-01-06 0 5.750 5.750 5.800 5.540 5.840 418,000 2,394,060 5.7274 3.352 3.352 3.381 3.229 3.404 717,115 3.3385 0.52%
2014-01-03 0 5.720 5.700 5.720 5.250 5.740 1,062,000 5,825,520 5.4854 3.334 3.322 3.334 3.060 3.346 1,821,954 3.1974 7.32%
2014-01-02 0 5.330 5.300 5.330 5.150 5.330 420,000 2,200,360 5.2390 3.107 3.089 3.107 3.002 3.107 720,547 3.0537 4.51%
2013-12-31 0 5.100 5.050 5.100 5.100 5.110 8,000 40,860 5.1075 2.973 2.944 2.973 2.973 2.979 13,725 2.9771 -1.35%
2013-12-30 0 5.170 5.110 5.170 5.110 5.300 340,000 1,750,420 5.1483 3.014 2.979 3.014 2.979 3.089 583,300 3.0009 -2.45%
2013-12-27 0 5.300 5.200 5.300 5.050 5.300 190,000 976,300 5.1384 3.089 3.031 3.089 2.944 3.089 325,962 2.9951 3.92%
2013-12-24 0 5.100 5.050 5.100 5.050 5.120 180,000 913,160 5.0731 2.973 2.944 2.973 2.944 2.984 308,806 2.9571 -0.20%
2013-12-23 0 5.110 5.050 5.110 5.070 5.200 38,000 193,840 5.1011 2.979 2.944 2.979 2.955 3.031 65,192 2.9734 -0.97%
2013-12-20 0 5.160 5.100 5.160 5.000 5.160 386,000 1,945,740 5.0408 3.008 2.973 3.008 2.914 3.008 662,217 2.9382 1.38%
2013-12-19 0 5.090 5.030 5.100 5.020 5.260 464,000 2,376,800 5.1224 2.967 2.932 2.973 2.926 3.066 796,032 2.9858 0.99%
2013-12-18 0 5.040 5.000 5.040 4.900 5.110 910,000 4,528,540 4.9764 2.938 2.914 2.938 2.856 2.979 1,561,184 2.9007 -1.18%
2013-12-17 0 5.100 5.100 5.150 5.070 5.150 226,000 1,152,900 5.1013 2.973 2.973 3.002 2.955 3.002 387,723 2.9735 0.00%
2013-12-16 0 5.100 5.070 5.100 5.050 5.150 238,000 1,206,700 5.0702 2.973 2.955 2.973 2.944 3.002 408,310 2.9554 -0.97%
2013-12-13 0 5.170 5.110 5.170 5.020 5.400 428,000 2,221,520 5.1905 3.002 2.967 3.002 2.915 3.135 737,123 3.0138 1.77%
2013-12-12 0 5.080 5.030 5.080 4.900 5.080 385,000 1,933,520 5.0221 2.950 2.921 2.950 2.845 2.950 663,066 2.9160 1.40%
2013-12-11 0 5.010 5.000 5.010 4.970 5.080 632,000 3,162,980 5.0047 2.909 2.903 2.909 2.886 2.950 1,088,462 2.9059 -1.38%
2013-12-10 0 5.080 5.040 5.080 4.700 5.080 855,702 4,221,793 4.9337 2.950 2.926 2.950 2.729 2.950 1,473,732 2.8647 8.09%
2013-12-09 0 4.700 4.690 4.700 4.500 4.900 1,116,002 5,270,389 4.7226 2.729 2.723 2.729 2.613 2.845 1,922,034 2.7421 -4.08%
2013-12-06 0 4.900 4.810 4.900 4.800 5.140 1,300,000 6,389,690 4.9151 2.845 2.793 2.845 2.787 2.984 2,238,925 2.8539 0.00%
2013-12-05 0 4.900 4.880 4.910 4.710 5.430 5,136,000 26,415,740 5.1433 2.845 2.834 2.851 2.735 3.153 8,845,474 2.9864 -0.81%
2013-12-04 0 4.940 4.930 4.940 4.410 4.950 3,318,002 15,731,349 4.7412 2.868 2.863 2.868 2.561 2.874 5,714,428 2.7529 11.01%
2013-12-03 0 4.450 4.450 4.460 4.110 4.470 2,302,000 10,032,940 4.3584 2.584 2.584 2.590 2.386 2.595 3,964,619 2.5306 7.75%
2013-12-02 0 4.130 4.140 4.150 3.900 4.230 2,172,000 8,915,960 4.1050 2.398 2.404 2.410 2.264 2.456 3,740,726 2.3835 5.63%
2013-11-29 0 3.910 3.910 3.920 3.790 3.910 674,000 2,593,860 3.8485 2.270 2.270 2.276 2.201 2.270 1,160,796 2.2346 3.17%
2013-11-28 0 3.790 3.750 3.800 3.700 3.840 728,000 2,733,700 3.7551 2.201 2.177 2.206 2.148 2.230 1,253,798 2.1803 1.88%
2013-11-27 0 3.720 3.720 3.730 3.630 3.750 214,000 796,780 3.7233 2.160 2.160 2.166 2.108 2.177 368,561 2.1619 1.36%
2013-11-26 0 3.670 3.630 3.670 3.640 3.760 354,000 1,310,280 3.7014 2.131 2.108 2.131 2.114 2.183 609,676 2.1491 -1.34%
2013-11-25 0 3.720 3.720 3.730 3.620 3.750 504,000 1,873,000 3.7163 2.160 2.160 2.166 2.102 2.177 868,014 2.1578 2.48%
2013-11-22 0 3.630 3.590 3.630 3.580 3.630 992,000 3,578,940 3.6078 2.108 2.084 2.108 2.079 2.108 1,708,472 2.0948 1.40%
2013-11-21 0 3.580 3.570 3.580 3.520 3.610 1,710,300 6,122,122 3.5796 2.079 2.073 2.079 2.044 2.096 2,945,564 2.0784 0.28%
2013-11-20 0 3.570 3.510 3.580 3.460 3.590 772,000 2,719,180 3.5223 2.073 2.038 2.079 2.009 2.084 1,329,577 2.0451 2.88%
2013-11-19 0 3.470 3.450 3.470 3.440 3.480 546,000 1,879,780 3.4428 2.015 2.003 2.015 1.997 2.021 940,348 1.9990 1.46%
2013-11-18 0 3.420 3.420 3.510 3.420 3.550 1,118,000 3,880,480 3.4709 1.986 1.986 2.038 1.986 2.061 1,925,475 2.0153 -0.58%
2013-11-15 0 3.440 3.410 3.440 3.410 3.500 464,000 1,608,980 3.4676 1.997 1.980 1.997 1.980 2.032 799,124 2.0134 0.00%
2013-11-14 0 3.440 3.440 3.450 3.330 3.450 260,000 880,260 3.3856 1.997 1.997 2.003 1.934 2.003 447,785 1.9658 2.08%
2013-11-13 0 3.370 3.320 3.370 3.300 3.370 296,000 986,320 3.3322 1.957 1.928 1.957 1.916 1.957 509,786 1.9348 0.00%
2013-11-12 0 3.370 3.310 3.370 3.190 3.370 316,000 1,031,180 3.2632 1.957 1.922 1.957 1.852 1.957 544,231 1.8947 5.97%
2013-11-11 0 3.180 3.180 3.240 3.180 3.200 198,000 630,640 3.1851 1.846 1.846 1.881 1.846 1.858 341,005 1.8494 -0.62%
2013-11-08 0 3.200 3.180 3.220 3.180 3.230 150,000 479,500 3.1967 1.858 1.846 1.870 1.846 1.875 258,337 1.8561 0.00%
2013-11-07 0 3.200 3.190 3.220 3.190 3.220 258,000 825,420 3.1993 1.858 1.852 1.870 1.852 1.870 444,340 1.8576 0.00%
2013-11-06 0 3.200 3.190 3.220 3.180 3.250 426,000 1,363,920 3.2017 1.858 1.852 1.870 1.846 1.887 733,678 1.8590 0.00%
2013-11-05 0 3.200 3.200 3.250 3.200 3.240 432,000 1,387,260 3.2113 1.858 1.858 1.887 1.858 1.881 744,012 1.8646 -1.54%
2013-11-04 0 3.250 3.200 3.250 3.200 3.250 198,000 636,420 3.2142 1.887 1.858 1.887 1.858 1.887 341,005 1.8663 1.56%
2013-11-01 0 3.200 3.190 3.230 3.180 3.220 406,000 1,298,140 3.1974 1.858 1.852 1.875 1.846 1.870 699,233 1.8565 0.63%
2013-10-31 0 3.180 3.180 3.200 3.180 3.220 612,000 1,961,560 3.2052 1.846 1.846 1.858 1.846 1.870 1,054,017 1.8610 -0.62%
2013-10-30 0 3.200 3.180 3.200 3.160 3.270 434,000 1,396,920 3.2187 1.858 1.846 1.858 1.835 1.899 747,456 1.8689 -2.44%
2013-10-29 0 3.280 3.280 3.300 3.270 3.600 1,362,000 4,503,140 3.3063 1.904 1.904 1.916 1.899 2.090 2,345,704 1.9197 0.31%
2013-10-28 0 3.270 3.270 3.300 3.270 3.330 218,000 718,720 3.2969 1.899 1.899 1.916 1.899 1.934 375,450 1.9143 -0.30%
2013-10-25 0 3.280 3.280 3.340 3.130 3.350 282,000 910,800 3.2298 1.904 1.904 1.939 1.817 1.945 485,674 1.8753 1.55%
2013-10-24 0 3.230 3.230 3.280 3.230 3.280 62,000 200,480 3.2335 1.875 1.875 1.904 1.875 1.904 106,779 1.8775 0.00%
2013-10-23 0 3.230 3.210 3.230 3.230 3.250 34,000 110,020 3.2359 1.875 1.864 1.875 1.875 1.887 58,556 1.8789 -2.42%
2013-10-22 0 3.310 3.250 3.310 3.250 3.320 166,100 546,851 3.2923 1.922 1.887 1.922 1.887 1.928 286,066 1.9116 -0.60%
2013-10-21 0 3.330 3.290 3.330 3.300 3.340 226,000 751,060 3.3233 1.934 1.910 1.934 1.916 1.939 389,228 1.9296 0.30%
2013-10-18 0 3.320 3.310 3.330 3.200 3.320 586,000 1,921,860 3.2796 1.928 1.922 1.934 1.858 1.928 1,009,238 1.9043 4.40%
2013-10-17 0 3.180 3.140 3.180 3.040 3.220 310,000 983,260 3.1718 1.846 1.823 1.846 1.765 1.870 533,897 1.8417 1.60%
2013-10-16 0 3.130 3.150 3.160 3.120 3.220 1,344,000 4,231,700 3.1486 1.817 1.829 1.835 1.812 1.870 2,314,703 1.8282 0.00%
2013-10-15 0 3.130 3.110 3.130 3.050 3.140 802,000 2,503,960 3.1221 1.817 1.806 1.817 1.771 1.823 1,381,244 1.8128 1.62%
2013-10-11 0 3.080 3.060 3.080 3.060 3.110 192,000 591,760 3.0821 1.788 1.777 1.788 1.777 1.806 330,672 1.7896 -0.32%
2013-10-10 0 3.090 3.060 3.090 3.050 3.100 236,000 726,400 3.0780 1.794 1.777 1.794 1.771 1.800 406,451 1.7872 0.00%
2013-10-09 0 3.090 3.000 3.090 2.930 3.090 2,476,000 7,277,040 2.9390 1.794 1.742 1.794 1.701 1.794 4,264,290 1.7065 3.69%
2013-10-08 0 2.980 2.940 2.980 2.910 3.000 1,070,000 3,133,900 2.9289 1.730 1.707 1.730 1.690 1.742 1,842,807 1.7006 1.02%
2013-10-07 0 2.950 2.900 2.950 - - 0 0 - 1.713 1.684 1.713 - - 0 - -0.67%
2013-10-04 0 2.970 2.910 2.970 2.870 2.970 50,000 145,240 2.9048 1.724 1.690 1.724 1.666 1.724 86,112 1.6866 1.37%
2013-10-03 0 2.930 2.920 2.930 2.870 2.960 8,000 23,420 2.9275 1.701 1.695 1.701 1.666 1.719 13,778 1.6998 -0.34%
2013-10-02 0 2.940 2.880 2.980 - - 0 0 - 1.707 1.672 1.730 - - 0 - 0.00%
2013-09-30 0 2.940 2.900 2.980 2.840 2.940 40,000 116,020 2.9005 1.707 1.684 1.730 1.649 1.707 68,890 1.6841 0.00%
2013-09-27 0 2.940 2.900 2.940 2.900 2.980 34,000 99,920 2.9388 1.707 1.684 1.707 1.684 1.730 58,556 1.7064 2.08%
2013-09-26 0 2.880 2.870 2.920 2.880 2.880 28,000 80,640 2.8800 1.672 1.666 1.695 1.672 1.672 48,223 1.6722 -1.03%
2013-09-25 0 2.910 2.890 2.900 2.860 2.970 46,000 135,680 2.9496 1.690 1.678 1.684 1.661 1.724 79,223 1.7126 -1.02%
2013-09-24 0 2.940 2.850 2.960 2.930 2.940 174,000 511,540 2.9399 1.707 1.655 1.719 1.701 1.707 299,671 1.7070 3.16%
2013-09-23 0 2.850 2.850 2.970 2.850 2.850 2,000 5,700 2.8500 1.655 1.655 1.724 1.655 1.655 3,444 1.6548 -3.06%
2013-09-19 0 2.940 2.910 2.940 2.880 2.940 82,000 240,060 2.9276 1.707 1.690 1.707 1.672 1.707 141,224 1.6998 1.03%
2013-09-18 0 2.910 2.870 2.910 - - 0 0 - 1.690 1.666 1.690 - - 0 - 0.00%
2013-09-17 0 2.910 2.860 2.930 - - 0 0 - 1.690 1.661 1.701 - - 0 - 0.00%
2013-09-16 0 2.910 2.870 2.940 - - 0 0 - 1.690 1.666 1.707 - - 0 - 0.00%
2013-09-13 0 2.910 2.880 2.920 2.870 2.910 36,000 104,200 2.8944 1.690 1.672 1.695 1.666 1.690 62,001 1.6806 -0.34%
2013-09-12 0 2.920 2.880 2.930 2.920 2.920 24,000 70,080 2.9200 1.695 1.672 1.701 1.695 1.695 41,334 1.6955 0.00%
2013-09-11 0 2.920 2.890 2.930 2.820 2.940 94,000 271,200 2.8851 1.695 1.678 1.701 1.637 1.707 161,891 1.6752 1.39%
2013-09-10 0 2.880 2.860 2.890 2.850 2.930 140,000 403,560 2.8826 1.672 1.661 1.678 1.655 1.701 241,115 1.6737 -0.69%
2013-09-09 0 2.900 2.840 2.900 2.830 2.990 50,000 144,460 2.8892 1.684 1.649 1.684 1.643 1.736 86,112 1.6776 1.05%
2013-09-06 0 2.870 2.810 2.890 2.820 2.870 44,000 124,900 2.8386 1.666 1.632 1.678 1.637 1.666 75,779 1.6482 -0.69%
2013-09-05 0 2.890 2.890 2.900 2.850 2.850 6,000 17,100 2.8500 1.678 1.678 1.684 1.655 1.655 10,333 1.6548 0.70%
2013-09-04 0 2.870 2.830 2.890 2.770 2.870 12,000 33,940 2.8283 1.666 1.643 1.678 1.608 1.666 20,667 1.6422 0.70%
2013-09-03 0 2.850 2.850 2.900 2.850 2.900 30,000 86,000 2.8667 1.655 1.655 1.684 1.655 1.684 51,667 1.6645 -1.72%
2013-09-02 0 2.900 2.890 2.940 2.890 2.960 98,000 286,760 2.9261 1.684 1.678 1.707 1.678 1.719 168,780 1.6990 -2.36%
2013-08-30 0 2.970 2.920 2.970 2.930 2.990 106,000 314,420 2.9662 1.724 1.695 1.724 1.701 1.736 182,558 1.7223 3.12%
2013-08-29 0 2.880 2.850 2.920 2.850 2.880 226,000 645,960 2.8582 1.672 1.655 1.695 1.655 1.672 389,228 1.6596 -1.37%
2013-08-28 0 2.920 2.910 2.980 2.920 3.070 96,000 286,380 2.9831 1.695 1.690 1.730 1.695 1.783 165,336 1.7321 -0.34%
2013-08-27 0 2.980 2.910 2.990 2.930 2.980 14,000 41,380 2.9557 1.701 1.661 1.707 1.673 1.701 24,523 1.6874 -0.33%
2013-08-26 0 2.990 2.930 2.990 2.950 3.030 52,000 155,500 2.9904 1.707 1.673 1.707 1.684 1.730 91,085 1.7072 1.01%
2013-08-23 0 2.960 2.960 2.990 2.860 3.090 106,000 315,660 2.9779 1.690 1.690 1.707 1.633 1.764 185,674 1.7001 -0.34%
2013-08-22 0 2.970 2.880 2.970 - - 0 0 - 1.696 1.644 1.696 - - 0 - -1.00%
2013-08-21 0 3.000 2.940 3.000 3.050 3.080 60,000 184,060 3.0677 1.713 1.678 1.713 1.741 1.758 105,098 1.7513 0.33%
2013-08-20 0 2.990 2.990 3.000 2.950 3.020 14,000 41,780 2.9843 1.707 1.707 1.713 1.684 1.724 24,523 1.7037 0.34%
2013-08-19 0 2.980 2.960 3.000 2.910 3.090 64,000 194,080 3.0325 1.701 1.690 1.713 1.661 1.764 112,105 1.7312 0.00%
2013-08-16 0 2.980 2.900 2.980 2.920 3.000 42,000 125,040 2.9771 1.701 1.656 1.701 1.667 1.713 73,569 1.6996 2.05%
2013-08-15 0 2.920 2.860 2.920 2.920 2.920 22,000 64,240 2.9200 1.667 1.633 1.667 1.667 1.667 38,536 1.6670 -0.68%
2013-08-13 0 2.940 2.900 2.990 2.850 2.940 8,000 23,160 2.8950 1.678 1.656 1.707 1.627 1.678 14,013 1.6527 -1.67%
2013-08-12 0 2.990 2.940 2.990 2.900 2.990 80,000 234,620 2.9328 1.707 1.678 1.707 1.656 1.707 140,131 1.6743 1.70%
2013-08-09 0 2.940 2.850 2.940 2.940 2.940 550,000 1,617,000 2.9400 1.678 1.627 1.678 1.678 1.678 963,402 1.6784 -0.34%
2013-08-08 0 2.950 2.850 2.950 - - 0 0 - 1.684 1.627 1.684 - - 0 - -1.01%
2013-08-07 0 2.980 2.880 2.980 - - 0 0 - 1.701 1.644 1.701 - - 0 - -0.33%
2013-08-06 0 2.990 2.840 2.990 - - 0 0 - 1.707 1.621 1.707 - - 0 - 0.00%
2013-08-05 0 2.990 2.910 2.990 - - 0 0 - 1.707 1.661 1.707 - - 0 - 0.00%
2013-08-02 0 2.990 2.910 2.990 - - 0 0 - 1.707 1.661 1.707 - - 0 - 0.00%
2013-08-01 0 2.990 2.930 2.990 2.930 3.060 60,000 180,900 3.0150 1.707 1.673 1.707 1.673 1.747 105,098 1.7212 2.05%
2013-07-31 0 2.930 2.930 2.960 2.880 2.930 6,000 17,380 2.8967 1.673 1.673 1.690 1.644 1.673 10,510 1.6537 -0.68%
2013-07-30 0 2.950 2.940 2.980 2.900 2.950 84,000 245,060 2.9174 1.684 1.678 1.701 1.656 1.684 147,138 1.6655 0.00%
2013-07-29 0 2.950 2.910 2.950 2.890 2.960 42,750 124,990 2.9237 1.684 1.661 1.684 1.650 1.690 74,883 1.6691 -0.67%
2013-07-26 0 2.970 2.920 2.970 2.970 2.980 26,000 77,400 2.9769 1.696 1.667 1.696 1.696 1.701 45,543 1.6995 1.71%
2013-07-25 0 2.920 2.920 2.990 2.880 3.000 144,000 425,380 2.9540 1.667 1.667 1.707 1.644 1.713 252,236 1.6864 -1.02%
2013-07-24 0 2.950 2.900 2.950 2.950 3.000 42,000 124,640 2.9676 1.684 1.656 1.684 1.684 1.713 73,569 1.6942 1.72%
2013-07-23 0 2.900 2.850 2.920 2.850 2.930 18,000 52,300 2.9056 1.656 1.627 1.667 1.627 1.673 31,530 1.6588 -1.02%
2013-07-22 0 2.930 2.850 2.930 2.840 2.930 34,000 98,720 2.9035 1.673 1.627 1.673 1.621 1.673 59,556 1.6576 1.74%
2013-07-19 0 2.880 2.870 2.880 2.790 2.880 630,750 1,783,777 2.8280 1.644 1.638 1.644 1.593 1.644 1,104,847 1.6145 -0.35%
2013-07-18 0 2.890 2.870 2.930 - - 0 0 - 1.650 1.638 1.673 - - 0 - 0.00%
2013-07-17 0 2.890 2.870 2.900 2.840 2.900 114,000 327,720 2.8747 1.650 1.638 1.656 1.621 1.656 199,687 1.6412 -1.37%
2013-07-16 0 2.930 2.860 2.930 - - 0 0 - 1.673 1.633 1.673 - - 0 - 0.00%
2013-07-15 0 2.930 2.900 2.940 2.800 2.950 168,000 487,400 2.9012 1.673 1.656 1.678 1.599 1.684 294,275 1.6563 -1.01%
2013-07-12 0 2.960 2.890 2.960 2.890 2.970 40,000 117,380 2.9345 1.690 1.650 1.690 1.650 1.696 70,066 1.6753 1.37%
2013-07-11 0 2.920 2.830 2.920 - - 0 0 - 1.667 1.616 1.667 - - 0 - 0.00%
2013-07-10 0 2.920 2.920 2.930 - - 0 0 - 1.667 1.667 1.673 - - 0 - 0.00%
2013-07-09 0 2.920 2.900 2.920 2.840 3.000 163,000 481,650 2.9549 1.667 1.656 1.667 1.621 1.713 285,517 1.6869 1.39%
2013-07-08 0 2.880 2.880 2.890 2.770 2.930 102,000 285,500 2.7990 1.644 1.644 1.650 1.581 1.673 178,667 1.5979 0.00%
2013-07-05 0 2.880 2.850 2.880 2.960 2.970 24,000 71,080 2.9617 1.644 1.627 1.644 1.690 1.696 42,039 1.6908 0.00%
2013-07-04 0 2.880 2.870 2.890 2.790 2.990 116,000 336,280 2.8990 1.644 1.638 1.650 1.593 1.707 203,190 1.6550 -0.69%
2013-07-03 0 2.900 2.830 2.900 - - 0 0 - 1.656 1.616 1.656 - - 0 - -1.69%
2013-07-02 0 2.950 2.860 2.950 2.950 2.990 20,000 59,360 2.9680 1.684 1.633 1.684 1.684 1.707 35,033 1.6944 0.00%
2013-06-28 0 2.950 2.770 2.950 2.810 3.010 390,500 1,150,970 2.9474 1.684 1.581 1.684 1.604 1.718 684,015 1.6827 -1.67%
2013-06-27 0 3.000 2.990 3.000 2.990 3.000 98,000 293,780 2.9978 1.713 1.707 1.713 1.707 1.713 171,661 1.7114 0.00%
2013-06-26 0 3.000 2.990 3.000 2.950 3.000 228,000 682,560 2.9937 1.713 1.707 1.713 1.684 1.713 399,374 1.7091 0.00%
2013-06-25 0 3.000 2.900 3.000 2.860 3.070 236,000 685,180 2.9033 1.713 1.656 1.713 1.633 1.753 413,387 1.6575 0.67%
2013-06-24 0 2.980 2.950 2.980 2.900 3.040 100,000 297,660 2.9766 1.701 1.684 1.701 1.656 1.736 175,164 1.6993 -1.32%
2013-06-21 0 3.020 2.810 3.030 3.020 3.020 4,000 12,080 3.0200 1.724 1.604 1.730 1.724 1.724 7,007 1.7241 1.68%
2013-06-20 0 2.970 2.970 3.000 2.900 2.950 56,000 164,200 2.9321 1.696 1.696 1.713 1.656 1.684 98,092 1.6739 -2.62%
2013-06-19 0 3.050 2.860 3.050 3.000 3.050 62,000 186,840 3.0135 1.741 1.633 1.741 1.713 1.741 108,602 1.7204 0.66%
2013-06-18 0 3.030 2.860 3.030 3.050 3.050 4,000 12,200 3.0500 1.730 1.633 1.730 1.741 1.741 7,007 1.7412 1.68%
2013-06-17 0 2.980 2.970 3.000 2.980 3.000 123,200 369,488 2.9991 1.701 1.696 1.713 1.701 1.713 215,802 1.7122 -0.67%
2013-06-14 0 3.000 2.900 3.000 3.000 3.000 194,000 582,000 3.0000 1.713 1.656 1.713 1.713 1.713 339,818 1.7127 0.00%
2013-06-13 0 3.000 2.840 3.000 3.000 3.000 22,000 66,000 3.0000 1.713 1.621 1.713 1.713 1.713 38,536 1.7127 -0.33%
2013-06-11 0 3.010 3.000 3.190 3.000 3.080 104,000 315,360 3.0323 1.718 1.713 1.821 1.713 1.758 182,171 1.7311 -1.95%
2013-06-10 0 3.070 3.050 3.130 - - 6,000 18,540 3.0900 1.753 1.741 1.787 - - 10,510 1.7641 0.00%
2013-06-07 0 3.070 3.020 3.070 - - 0 0 - 1.753 1.724 1.753 - - 0 - 0.00%
2013-06-06 0 3.070 3.060 3.100 3.050 3.090 44,000 134,920 3.0664 1.753 1.747 1.770 1.741 1.764 77,072 1.7506 -0.97%
2013-06-05 0 3.100 3.080 3.100 3.080 3.100 44,000 136,180 3.0950 1.770 1.758 1.770 1.758 1.770 77,072 1.7669 -0.96%
2013-06-04 0 3.130 3.130 3.150 3.130 3.300 156,000 496,080 3.1800 1.787 1.787 1.798 1.787 1.884 273,256 1.8154 0.32%
2013-06-03 0 3.120 3.080 3.120 3.100 3.120 88,000 274,400 3.1182 1.781 1.758 1.781 1.770 1.781 154,144 1.7802 0.65%
2013-05-31 0 3.100 3.100 3.110 3.030 3.110 610,000 1,866,120 3.0592 1.770 1.770 1.775 1.730 1.775 1,068,500 1.7465 0.32%
2013-05-30 0 3.090 3.080 3.090 3.080 3.100 276,000 854,480 3.0959 1.764 1.758 1.764 1.758 1.770 483,453 1.7675 -1.59%
2013-05-29 0 3.140 3.140 3.190 3.070 3.230 603,000 1,879,470 3.1169 1.793 1.793 1.821 1.753 1.844 1,056,239 1.7794 -0.32%
2013-05-28 0 3.150 3.150 3.180 3.140 3.400 804,000 2,579,680 3.2086 1.798 1.798 1.815 1.793 1.941 1,408,318 1.8317 -2.17%
2013-05-27 0 3.220 3.220 3.300 3.180 3.320 524,000 1,687,500 3.2204 1.838 1.838 1.884 1.815 1.895 917,859 1.8385 -2.42%
2013-05-24 0 3.300 3.250 3.300 3.300 3.400 164,000 549,160 3.3485 1.884 1.855 1.884 1.884 1.941 287,269 1.9117 -2.94%
2013-05-23 0 3.400 3.360 3.400 3.350 3.490 256,000 870,500 3.4004 1.941 1.918 1.941 1.912 1.992 448,420 1.9413 -3.95%
2013-05-22 0 3.540 3.420 3.540 3.350 3.550 132,000 456,300 3.4568 2.021 1.952 2.021 1.912 2.027 231,216 1.9735 -0.84%
2013-05-21 0 3.570 3.520 3.570 3.210 3.600 816,000 2,783,640 3.4113 2.038 2.010 2.038 1.833 2.055 1,429,338 1.9475 7.21%
2013-05-20 0 3.330 3.300 3.330 3.250 3.390 1,650,000 5,447,860 3.3017 1.901 1.884 1.901 1.855 1.935 2,890,205 1.8849 1.52%
2013-05-16 0 3.280 3.250 3.280 3.020 3.340 814,000 2,605,520 3.2009 1.873 1.855 1.873 1.724 1.907 1,425,835 1.8274 7.54%
2013-05-15 0 3.050 3.050 3.090 3.020 3.140 524,000 1,602,080 3.0574 1.741 1.741 1.764 1.724 1.793 917,859 1.7455 1.67%
2013-05-14 0 3.000 3.000 3.040 3.000 3.100 324,000 981,340 3.0288 1.713 1.713 1.736 1.713 1.770 567,531 1.7291 -1.96%
2013-05-13 0 3.060 3.040 3.090 3.030 3.060 308,000 939,840 3.0514 1.747 1.736 1.764 1.730 1.747 539,505 1.7420 0.33%
2013-05-10 0 3.050 3.050 3.110 3.040 3.140 482,000 1,484,900 3.0807 1.741 1.741 1.775 1.736 1.793 844,290 1.7588 0.33%
2013-05-09 0 3.040 3.040 3.050 3.030 3.060 62,000 189,440 3.0555 1.736 1.736 1.741 1.730 1.747 108,602 1.7444 0.33%
2013-05-08 0 3.030 3.030 3.050 3.030 3.140 188,000 575,840 3.0630 1.730 1.730 1.741 1.730 1.793 329,308 1.7486 1.00%
2013-05-07 0 3.000 3.000 3.050 3.000 3.150 212,000 650,160 3.0668 1.713 1.713 1.741 1.713 1.798 371,348 1.7508 -2.91%
2013-05-06 0 3.090 3.020 3.090 3.100 3.140 32,000 99,520 3.1100 1.764 1.724 1.764 1.770 1.793 56,052 1.7755 -0.32%
2013-05-03 0 3.100 3.100 3.120 3.000 3.100 326,000 990,360 3.0379 1.770 1.770 1.781 1.713 1.770 571,034 1.7343 0.00%
2013-05-02 0 3.100 3.050 3.100 3.080 3.380 568,000 1,797,840 3.1652 1.770 1.741 1.770 1.758 1.930 994,931 1.8070 -6.06%
2013-04-30 0 3.300 3.300 3.340 2.850 3.400 894,000 2,769,860 3.0983 1.884 1.884 1.907 1.627 1.941 1,565,966 1.7688 16.61%
2013-04-29 0 2.830 2.830 2.850 2.660 2.980 258,001 738,962 2.8642 1.616 1.616 1.627 1.519 1.701 451,925 1.6351 10.55%
2013-04-26 0 2.560 2.530 2.580 2.560 2.560 50,000 128,000 2.5600 1.461 1.444 1.473 1.461 1.461 87,582 1.4615 0.00%
2013-04-25 0 2.560 2.540 2.600 2.560 2.560 16,000 40,960 2.5600 1.461 1.450 1.484 1.461 1.461 28,026 1.4615 0.00%
2013-04-24 0 2.560 2.560 2.580 2.560 2.560 40,000 102,400 2.5600 1.461 1.461 1.473 1.461 1.461 70,066 1.4615 -0.78%
2013-04-23 0 2.580 2.570 2.600 2.520 2.620 176,000 455,340 2.5872 1.473 1.467 1.484 1.439 1.496 308,289 1.4770 1.57%
2013-04-22 0 2.540 2.510 2.580 2.500 2.680 12,021,600 30,066,960 2.5011 1.450 1.433 1.473 1.427 1.530 21,057,510 1.4278 1.60%
2013-04-19 0 2.500 2.490 2.500 2.500 2.500 114,000 285,000 2.5000 1.427 1.422 1.427 1.427 1.427 199,687 1.4272 0.00%
2013-04-18 0 2.500 2.500 2.520 2.500 2.500 12,000 30,000 2.5000 1.427 1.427 1.439 1.427 1.427 21,020 1.4272 -0.79%
2013-04-17 0 2.520 2.500 2.530 2.500 2.520 92,000 230,640 2.5070 1.439 1.427 1.444 1.427 1.439 161,151 1.4312 0.80%
2013-04-16 0 2.500 2.500 2.530 2.500 2.500 348,000 870,000 2.5000 1.427 1.427 1.444 1.427 1.427 609,571 1.4272 -1.96%
2013-04-15 0 2.550 2.530 2.610 2.520 2.630 48,000 123,000 2.5625 1.456 1.444 1.490 1.439 1.501 84,079 1.4629 -1.92%
2013-04-12 0 2.600 2.520 2.630 2.600 2.600 40,000 104,000 2.6000 1.484 1.439 1.501 1.484 1.484 70,066 1.4843 -1.52%
2013-04-11 0 2.640 2.620 2.640 2.640 2.640 8,000 21,120 2.6400 1.507 1.496 1.507 1.507 1.507 14,013 1.5072 1.15%
2013-04-10 0 2.610 2.600 2.610 2.610 2.620 64,000 167,340 2.6147 1.490 1.484 1.490 1.490 1.496 112,105 1.4927 -0.38%
2013-04-09 0 2.620 2.580 2.620 2.600 2.620 56,000 145,720 2.6021 1.496 1.473 1.496 1.484 1.496 98,092 1.4855 0.77%
2013-04-08 0 2.600 2.570 2.600 2.600 2.600 10,000 26,000 2.6000 1.484 1.467 1.484 1.484 1.484 17,516 1.4843 -0.38%
2013-04-05 0 2.610 2.610 2.650 2.600 2.750 68,000 181,880 2.6747 1.490 1.490 1.513 1.484 1.570 119,111 1.5270 -4.40%
2013-04-03 0 2.730 2.540 2.730 2.750 2.750 2,000 5,500 2.7500 1.559 1.450 1.559 1.570 1.570 3,503 1.5700 5.41%
2013-04-02 0 2.590 2.520 2.590 - - 0 0 - 1.479 1.439 1.479 - - 0 - -0.38%
2013-03-28 0 2.600 2.600 2.630 2.600 2.600 6,000 15,600 2.6000 1.484 1.484 1.501 1.484 1.484 10,510 1.4843 2.77%
2013-03-27 0 2.530 2.520 2.600 2.500 2.530 36,000 90,600 2.5167 1.444 1.439 1.484 1.427 1.444 63,059 1.4367 -2.69%
2013-03-26 0 2.600 2.600 2.650 2.600 2.600 2,000 5,200 2.6000 1.484 1.484 1.513 1.484 1.484 3,503 1.4843 -0.38%
2013-03-25 0 2.610 2.610 2.690 - - 0 0 - 1.490 1.490 1.536 - - 0 - 0.77%
2013-03-22 0 2.590 2.550 2.640 - - 0 0 - 1.479 1.456 1.507 - - 0 - 0.00%
2013-03-21 0 2.590 2.590 2.640 2.580 2.580 10,000 25,800 2.5800 1.479 1.479 1.507 1.473 1.473 17,516 1.4729 -0.38%
2013-03-20 0 2.600 2.580 2.680 2.600 2.630 310,000 807,120 2.6036 1.484 1.473 1.530 1.484 1.501 543,008 1.4864 -3.70%
2013-03-19 0 2.700 2.630 2.780 2.700 2.700 50,000 135,000 2.7000 1.541 1.501 1.587 1.541 1.541 87,582 1.5414 0.00%
2013-03-18 0 2.700 2.600 2.700 2.780 2.780 6,000 16,680 2.7800 1.541 1.484 1.541 1.587 1.587 10,510 1.5871 0.75%
2013-03-15 0 2.680 2.600 2.780 2.600 2.680 58,000 151,120 2.6055 1.530 1.484 1.587 1.484 1.530 101,595 1.4875 3.47%
2013-03-14 0 2.590 2.550 2.590 2.550 2.590 60,000 153,840 2.5640 1.479 1.456 1.479 1.456 1.479 105,098 1.4638 -2.26%
2013-03-13 0 2.650 2.570 2.700 - - 0 0 - 1.513 1.467 1.541 - - 0 - 0.00%
2013-03-12 0 2.650 2.630 2.650 2.650 2.650 48,000 127,300 2.6521 1.513 1.501 1.513 1.513 1.513 84,079 1.5141 -1.85%
2013-03-11 0 2.700 2.700 2.720 2.700 2.730 42,000 114,000 2.7143 1.541 1.541 1.553 1.541 1.559 73,569 1.5496 -1.10%
2013-03-08 0 2.730 2.730 2.740 2.720 2.730 76,000 207,340 2.7282 1.559 1.559 1.564 1.553 1.559 133,125 1.5575 0.37%
2013-03-07 0 2.720 2.690 2.720 2.600 2.790 124,000 336,260 2.7118 1.553 1.536 1.553 1.484 1.593 217,203 1.5481 -2.51%
2013-03-06 0 2.790 2.790 2.800 2.760 2.900 341,001 966,322 2.8338 1.593 1.593 1.599 1.576 1.656 597,311 1.6178 0.36%
2013-03-05 0 2.780 2.760 2.780 2.510 2.900 466,000 1,288,100 2.7642 1.587 1.576 1.587 1.433 1.656 816,264 1.5780 16.81%
2013-03-04 0 2.380 2.380 2.480 2.380 2.380 30,000 71,400 2.3800 1.359 1.359 1.416 1.359 1.359 52,549 1.3587 -2.06%
2013-03-01 0 2.430 2.420 2.430 2.380 2.430 132,000 315,520 2.3903 1.387 1.382 1.387 1.359 1.387 231,216 1.3646 1.25%
2013-02-28 0 2.400 2.380 2.400 2.400 2.400 50,000 120,000 2.4000 1.370 1.359 1.370 1.370 1.370 87,582 1.3701 0.84%
2013-02-27 0 2.380 2.380 2.520 2.380 2.380 60,000 142,800 2.3800 1.359 1.359 1.439 1.359 1.359 105,098 1.3587 -0.83%
2013-02-26 0 2.400 2.380 2.400 2.400 2.400 40,000 96,000 2.4000 1.370 1.359 1.370 1.370 1.370 70,066 1.3701 0.84%
2013-02-25 0 2.380 2.380 2.400 2.380 2.400 114,000 273,120 2.3958 1.359 1.359 1.370 1.359 1.370 199,687 1.3677 1.28%
2013-02-22 0 2.350 2.330 2.550 - - 0 0 - 1.342 1.330 1.456 - - 0 - 0.00%
2013-02-21 0 2.350 2.350 2.550 - - 0 0 - 1.342 1.342 1.456 - - 0 - 0.00%
2013-02-20 0 2.350 2.350 2.550 - - 0 0 - 1.342 1.342 1.456 - - 0 - 0.00%
2013-02-19 0 2.350 2.300 2.550 - - 0 0 - 1.342 1.313 1.456 - - 0 - 0.00%
2013-02-18 0 2.350 2.350 2.500 2.350 2.350 30,000 70,500 2.3500 1.342 1.342 1.427 1.342 1.342 52,549 1.3416 2.17%
2013-02-15 0 2.300 2.210 2.450 2.300 2.300 20,000 46,000 2.3000 1.313 1.262 1.399 1.313 1.313 35,033 1.3131 1.77%
2013-02-14 0 2.260 2.260 2.450 2.230 2.260 4,000 8,980 2.2450 1.290 1.290 1.399 1.273 1.290 7,007 1.2817 -3.83%
2013-02-08 0 2.350 2.350 2.390 - - 0 0 - 1.342 1.342 1.364 - - 0 - 0.00%
2013-02-07 0 2.350 2.230 2.350 - - 0 0 - 1.342 1.273 1.342 - - 0 - 0.00%
2013-02-06 0 2.350 2.220 2.390 - - 0 0 - 1.342 1.267 1.364 - - 0 - 0.00%
2013-02-05 0 2.350 2.230 2.390 - - 0 0 - 1.342 1.273 1.364 - - 0 - 0.00%
2013-02-04 0 2.350 2.220 2.420 - - 0 0 - 1.342 1.267 1.382 - - 0 - 0.00%
2013-02-01 0 2.350 2.350 2.420 - - 0 0 - 1.342 1.342 1.382 - - 0 - 0.00%
2013-01-31 0 2.350 2.250 2.500 - - 0 0 - 1.342 1.285 1.427 - - 0 - 0.00%
2013-01-30 0 2.350 2.230 2.550 - - 0 0 - 1.342 1.273 1.456 - - 0 - 0.00%
2013-01-29 0 2.350 2.350 2.450 - - 0 0 - 1.342 1.342 1.399 - - 0 - 1.29%
2013-01-28 0 2.320 2.320 2.380 2.260 2.320 24,000 55,320 2.3050 1.324 1.324 1.359 1.290 1.324 42,039 1.3159 -1.69%
2013-01-25 0 2.360 2.260 2.480 - - 0 0 - 1.347 1.290 1.416 - - 0 - 0.00%
2013-01-24 0 2.360 2.270 2.480 - - 0 0 - 1.347 1.296 1.416 - - 0 - 0.00%
2013-01-23 0 2.360 2.270 2.400 - - 490,000 1,156,400 2.3600 1.347 1.296 1.370 - - 858,303 1.3473 0.00%
2013-01-22 0 2.360 2.250 2.400 - - 0 0 - 1.347 1.285 1.370 - - 0 - 0.00%
2013-01-21 0 2.360 2.350 2.370 2.360 2.360 30,000 70,800 2.3600 1.347 1.342 1.353 1.347 1.347 52,549 1.3473 -0.42%
2013-01-18 0 2.370 2.360 2.370 2.370 2.370 62,000 146,940 2.3700 1.353 1.347 1.353 1.353 1.353 108,602 1.3530 0.00%
2013-01-17 0 2.370 2.350 2.400 2.370 2.370 10,000 23,700 2.3700 1.353 1.342 1.370 1.353 1.353 17,516 1.3530 -1.25%
2013-01-16 0 2.400 2.350 2.400 2.400 2.400 33,000 79,150 2.3985 1.370 1.342 1.370 1.370 1.370 57,804 1.3693 0.00%
2013-01-15 0 2.400 2.350 2.500 - - 0 0 - 1.370 1.342 1.427 - - 0 - 0.00%
2013-01-14 0 2.400 2.360 2.450 2.350 2.400 26,000 61,320 2.3585 1.370 1.347 1.399 1.342 1.370 45,543 1.3464 2.13%
2013-01-11 0 2.350 2.340 2.370 2.340 2.350 168,000 394,260 2.3468 1.342 1.336 1.353 1.336 1.342 294,275 1.3398 -0.42%
2013-01-10 0 2.360 2.300 2.360 2.190 2.360 1,964,000 4,442,820 2.2621 1.347 1.313 1.347 1.250 1.347 3,440,220 1.2914 -0.42%
2013-01-09 0 2.370 2.370 2.400 2.370 2.370 10,000 23,700 2.3700 1.353 1.353 1.370 1.353 1.353 17,516 1.3530 0.00%
2013-01-08 0 2.370 2.370 2.400 - - 1,899 4,500 2.3697 1.353 1.353 1.370 - - 3,326 1.3528 0.42%
2013-01-07 0 2.360 2.360 2.400 - - 0 0 - 1.347 1.347 1.370 - - 0 - 0.00%
2013-01-04 0 2.360 2.360 2.400 - - 0 0 - 1.347 1.347 1.370 - - 0 - 0.00%
2013-01-03 0 2.360 2.360 2.400 2.360 2.360 20,000 47,200 2.3600 1.347 1.347 1.370 1.347 1.347 35,033 1.3473 -1.67%
2013-01-02 0 2.400 2.370 2.400 2.390 2.400 100,000 239,780 2.3978 1.370 1.353 1.370 1.364 1.370 175,164 1.3689 0.42%
2012-12-31 0 2.390 2.390 2.590 2.390 2.390 6,000 14,340 2.3900 1.364 1.364 1.479 1.364 1.364 10,510 1.3644 -0.42%
2012-12-28 0 2.400 2.310 2.400 2.400 2.400 20,000 48,000 2.4000 1.370 1.319 1.370 1.370 1.370 35,033 1.3701 -1.64%
2012-12-27 0 2.440 2.400 2.450 2.290 2.450 120,000 286,640 2.3887 1.393 1.370 1.399 1.307 1.399 210,197 1.3637 8.44%
2012-12-24 0 2.250 2.200 2.300 - - 0 0 - 1.285 1.256 1.313 - - 0 - 0.00%
2012-12-21 0 2.250 2.150 2.300 - - 12,000,000 25,800,000 2.1500 1.285 1.227 1.313 - - 21,019,675 1.2274 0.00%
2012-12-20 0 2.250 2.230 2.300 2.250 2.280 34,000 76,620 2.2535 1.285 1.273 1.313 1.285 1.302 59,556 1.2865 2.27%
2012-12-19 0 2.200 2.200 2.280 2.150 2.150 50,000 107,500 2.1500 1.256 1.256 1.302 1.227 1.227 87,582 1.2274 -2.22%
2012-12-18 0 2.250 2.250 2.270 2.230 2.230 8,000 17,840 2.2300 1.285 1.285 1.296 1.273 1.273 14,013 1.2731 -1.32%
2012-12-17 0 2.280 2.150 2.400 - - 0 0 - 1.302 1.227 1.370 - - 0 - 0.00%
2012-12-14 0 2.300 2.300 2.320 2.300 2.300 10,000 23,000 2.3000 1.302 1.302 1.313 1.302 1.302 17,670 1.3016 0.88%
2012-12-13 0 2.280 2.280 2.480 2.280 2.280 12,000 27,360 2.2800 1.290 1.290 1.404 1.290 1.290 21,204 1.2903 0.00%
2012-12-12 0 2.280 2.280 2.330 2.280 2.280 84,000 191,520 2.2800 1.290 1.290 1.319 1.290 1.290 148,428 1.2903 0.00%
2012-12-11 0 2.280 2.250 2.300 2.250 2.290 44,000 100,140 2.2759 1.290 1.273 1.302 1.273 1.296 77,748 1.2880 1.33%
2012-12-10 0 2.250 2.200 2.250 2.230 2.250 56,000 125,000 2.2321 1.273 1.245 1.273 1.262 1.273 98,952 1.2632 2.27%
2012-12-07 0 2.200 2.200 2.250 2.100 2.200 246,000 526,140 2.1388 1.245 1.245 1.273 1.188 1.245 434,683 1.2104 3.77%
2012-12-06 0 2.120 2.110 2.120 2.030 2.120 186,000 383,060 2.0595 1.200 1.194 1.200 1.149 1.200 328,663 1.1655 4.43%
2012-12-05 0 2.030 2.020 2.090 2.030 2.070 70,000 144,100 2.0586 1.149 1.143 1.183 1.149 1.171 123,690 1.1650 -1.93%
2012-12-04 0 2.070 2.010 2.070 2.030 2.070 66,000 134,220 2.0336 1.171 1.138 1.171 1.149 1.171 116,622 1.1509 1.97%
2012-12-03 0 2.030 2.010 2.080 2.030 2.110 36,000 74,660 2.0739 1.149 1.138 1.177 1.149 1.194 63,612 1.1737 0.00%
2012-11-30 0 2.030 2.020 2.050 - - 0 0 - 1.149 1.143 1.160 - - 0 - 0.00%
2012-11-29 0 2.030 2.010 2.040 2.030 2.090 72,000 146,520 2.0350 1.149 1.138 1.154 1.149 1.183 127,224 1.1517 -1.46%
2012-11-28 0 2.060 2.060 2.120 2.050 2.150 24,000 50,240 2.0933 1.166 1.166 1.200 1.160 1.217 42,408 1.1847 1.48%
2012-11-27 0 2.030 2.020 2.090 2.030 2.030 18,000 36,540 2.0300 1.149 1.143 1.183 1.149 1.149 31,806 1.1488 -1.93%
2012-11-26 0 2.070 2.020 2.070 2.010 2.070 8,000 16,360 2.0450 1.171 1.143 1.171 1.138 1.171 14,136 1.1573 -3.27%
2012-11-23 0 2.140 2.020 2.140 2.150 2.150 4,000 8,600 2.1500 1.211 1.143 1.211 1.217 1.217 7,068 1.2167 7.00%
2012-11-22 0 2.000 2.000 2.110 - - 0 0 - 1.132 1.132 1.194 - - 0 - 0.00%
2012-11-21 0 2.000 1.980 2.110 - - 0 0 - 1.132 1.121 1.194 - - 0 - 0.00%
2012-11-20 0 2.000 2.000 2.070 1.950 2.030 17,000 34,180 2.0106 1.132 1.132 1.171 1.104 1.149 30,039 1.1379 -1.48%
2012-11-19 0 2.030 1.990 2.190 - - 0 0 - 1.149 1.126 1.239 - - 0 - 0.00%
2012-11-16 0 2.030 1.990 2.190 - - 0 0 - 1.149 1.126 1.239 - - 0 - 0.00%
2012-11-15 0 2.030 1.970 2.190 2.030 2.030 6,000 12,180 2.0300 1.149 1.115 1.239 1.149 1.149 10,602 1.1488 0.00%
2012-11-14 0 2.030 2.010 2.190 2.030 2.030 10,000 20,300 2.0300 1.149 1.138 1.239 1.149 1.149 17,670 1.1488 0.00%
2012-11-13 0 2.030 2.030 2.190 - - 0 0 - 1.149 1.149 1.239 - - 0 - 0.00%
2012-11-12 0 2.030 2.020 2.130 - - 0 0 - 1.149 1.143 1.205 - - 0 - 0.00%
2012-11-09 0 2.030 2.010 2.120 2.030 2.030 10,000 20,300 2.0300 1.149 1.138 1.200 1.149 1.149 17,670 1.1488 0.00%
2012-11-08 0 2.030 2.000 2.120 - - 0 0 - 1.149 1.132 1.200 - - 0 - 0.00%
2012-11-07 0 2.030 2.030 2.090 2.030 2.060 18,000 36,740 2.0411 1.149 1.149 1.183 1.149 1.166 31,806 1.1551 -0.49%
2012-11-06 0 2.040 2.020 2.080 2.000 2.060 16,000 32,720 2.0450 1.154 1.143 1.177 1.132 1.166 28,272 1.1573 -0.49%
2012-11-05 0 2.050 2.040 2.080 2.040 2.060 44,000 90,360 2.0536 1.160 1.154 1.177 1.154 1.166 77,748 1.1622 -1.44%
2012-11-02 0 2.080 2.040 2.080 2.030 2.120 80,000 164,760 2.0595 1.177 1.154 1.177 1.149 1.200 141,360 1.1655 -0.48%
2012-11-01 0 2.090 1.990 2.150 - - 0 0 - 1.183 1.126 1.217 - - 0 - 0.00%
2012-10-31 0 2.090 2.010 2.120 - - 0 0 - 1.183 1.138 1.200 - - 0 - 0.00%
2012-10-30 0 2.090 2.040 2.090 2.050 2.100 68,000 140,000 2.0588 1.183 1.154 1.183 1.160 1.188 120,156 1.1651 -2.34%
2012-10-29 0 2.140 2.020 2.300 - - 0 0 - 1.211 1.143 1.302 - - 0 - 0.00%
2012-10-26 0 2.140 2.050 2.300 - - 0 0 - 1.211 1.160 1.302 - - 0 - 0.00%
2012-10-25 0 2.140 1.980 2.300 - - 0 0 - 1.211 1.121 1.302 - - 0 - 0.00%
2012-10-24 0 2.140 2.010 2.300 - - 0 0 - 1.211 1.138 1.302 - - 0 - 0.00%
2012-10-22 0 2.140 2.020 2.250 - - 0 0 - 1.211 1.143 1.273 - - 0 - 0.00%
2012-10-19 0 2.140 2.100 2.140 - - 0 0 - 1.211 1.188 1.211 - - 0 - 0.00%
2012-10-18 0 2.140 2.100 2.140 2.140 2.150 20,000 42,900 2.1450 1.211 1.188 1.211 1.211 1.217 35,340 1.2139 -0.47%
2012-10-17 0 2.150 2.020 2.150 - - 0 0 - 1.217 1.143 1.217 - - 0 - 0.00%
2012-10-16 0 2.150 2.010 2.150 - - 0 0 - 1.217 1.138 1.217 - - 0 - 0.00%
2012-10-15 0 2.150 2.000 2.150 - - 0 0 - 1.217 1.132 1.217 - - 0 - 0.00%
2012-10-12 0 2.150 2.030 2.300 - - 0 0 - 1.217 1.149 1.302 - - 0 - 0.00%
2012-10-11 0 2.150 2.000 2.350 - - 0 0 - 1.217 1.132 1.330 - - 0 - 0.00%
2012-10-10 0 2.150 2.030 2.250 - - 0 0 - 1.217 1.149 1.273 - - 0 - 0.00%
2012-10-09 0 2.150 2.020 2.350 - - 0 0 - 1.217 1.143 1.330 - - 0 - 0.00%
2012-10-08 0 2.150 2.000 2.350 - - 0 0 - 1.217 1.132 1.330 - - 0 - 0.00%
2012-10-05 0 2.150 2.110 2.260 - - 0 0 - 1.217 1.194 1.279 - - 0 - 0.00%
2012-10-04 0 2.150 2.000 2.350 - - 0 0 - 1.217 1.132 1.330 - - 0 - 0.00%
2012-10-03 0 2.150 2.020 2.310 - - 0 0 - 1.217 1.143 1.307 - - 0 - 0.00%
2012-09-28 0 2.150 2.000 2.350 - - 0 0 - 1.217 1.132 1.330 - - 0 - 0.00%
2012-09-27 0 2.150 2.000 2.350 - - 0 0 - 1.217 1.132 1.330 - - 0 - 0.00%
2012-09-26 0 2.150 2.050 2.290 - - 0 0 - 1.217 1.160 1.296 - - 0 - 0.00%
2012-09-25 0 2.150 2.050 2.300 - - 0 0 - 1.217 1.160 1.302 - - 0 - 0.00%
2012-09-24 0 2.150 2.040 2.250 - - 0 0 - 1.217 1.154 1.273 - - 0 - 0.00%
2012-09-21 0 2.150 2.100 2.250 - - 0 0 - 1.217 1.188 1.273 - - 0 - 0.00%
2012-09-20 0 2.150 2.070 2.150 - - 0 0 - 1.217 1.171 1.217 - - 0 - 0.00%
2012-09-19 0 2.150 2.120 2.150 2.150 2.150 36,000 77,400 2.1500 1.217 1.200 1.217 1.217 1.217 63,612 1.2167 -2.27%
2012-09-18 0 2.200 2.090 2.320 - - 0 0 - 1.245 1.183 1.313 - - 0 - 0.00%
2012-09-17 0 2.200 2.050 2.320 - - 0 0 - 1.245 1.160 1.313 - - 0 - 0.00%
2012-09-14 0 2.200 2.150 2.200 2.010 2.200 12,000 25,220 2.1017 1.245 1.217 1.245 1.138 1.245 21,204 1.1894 2.33%
2012-09-13 0 2.150 2.050 2.220 - - 0 0 - 1.217 1.160 1.256 - - 0 - 0.00%
2012-09-12 0 2.150 2.080 2.270 - - 0 0 - 1.217 1.177 1.285 - - 0 - 0.00%
2012-09-11 0 2.150 2.050 2.220 - - 0 0 - 1.217 1.160 1.256 - - 0 - 0.00%
2012-09-10 0 2.150 2.120 2.200 2.150 2.230 46,000 99,780 2.1691 1.217 1.200 1.245 1.217 1.262 81,282 1.2276 -3.59%
2012-09-07 0 2.230 2.200 2.230 2.050 2.230 18,000 38,960 2.1644 1.262 1.245 1.262 1.160 1.262 31,806 1.2249 0.45%
2012-09-06 0 2.220 2.080 2.220 - - 0 0 - 1.256 1.177 1.256 - - 0 - -0.45%
2012-09-05 0 2.230 2.080 2.230 - - 0 0 - 1.262 1.177 1.262 - - 0 - 0.00%
2012-09-04 0 2.230 2.080 2.230 - - 0 0 - 1.262 1.177 1.262 - - 0 - 0.00%
2012-09-03 0 2.230 2.150 2.230 - - 0 0 - 1.262 1.217 1.262 - - 0 - 0.00%
2012-08-31 0 2.230 2.150 2.230 - - 4,000 8,600 2.1500 1.262 1.217 1.262 - - 7,068 1.2167 0.00%
2012-08-30 0 2.280 2.150 2.280 - - 0 0 - 1.262 1.190 1.262 - - 0 - 0.00%
2012-08-29 0 2.280 2.150 2.300 - - 0 0 - 1.262 1.190 1.273 - - 0 - 0.00%
2012-08-28 0 2.280 2.150 2.300 - - 0 0 - 1.262 1.190 1.273 - - 0 - 0.00%
2012-08-27 0 2.280 2.170 2.300 - - 0 0 - 1.262 1.201 1.273 - - 0 - 0.00%
2012-08-24 0 2.280 2.150 2.300 - - 0 0 - 1.262 1.190 1.273 - - 0 - 0.00%
2012-08-23 0 2.280 2.170 2.300 - - 0 0 - 1.262 1.201 1.273 - - 0 - 0.00%
2012-08-22 0 2.280 2.150 2.300 - - 0 0 - 1.262 1.190 1.273 - - 0 - 0.00%
2012-08-21 0 2.280 2.150 2.300 - - 0 0 - 1.262 1.190 1.273 - - 0 - 0.00%
2012-08-20 0 2.280 2.150 2.280 - - 7,000,000 15,050,000 2.1500 1.262 1.190 1.262 - - 12,646,366 1.1901 0.00%
2012-08-17 0 2.280 2.200 2.350 - - 0 0 - 1.262 1.218 1.301 - - 0 - 0.00%
2012-08-16 0 2.280 2.200 2.280 2.200 2.350 314,000 706,040 2.2485 1.262 1.218 1.262 1.218 1.301 567,280 1.2446 5.07%
2012-08-15 0 2.170 2.170 2.250 2.090 2.090 2,000 4,180 2.0900 1.201 1.201 1.245 1.157 1.157 3,613 1.1569 -0.91%
2012-08-14 0 2.190 2.150 2.190 2.050 2.220 52,000 112,540 2.1642 1.212 1.190 1.212 1.135 1.229 93,944 1.1979 -0.45%
2012-08-13 0 2.200 2.110 2.200 - - 0 0 - 1.218 1.168 1.218 - - 0 - 0.00%
2012-08-10 0 2.200 2.150 2.220 2.200 2.200 20,000 44,000 2.2000 1.218 1.190 1.229 1.218 1.218 36,132 1.2177 -2.22%
2012-08-09 0 2.250 2.160 2.260 2.200 2.260 82,000 182,220 2.2222 1.245 1.196 1.251 1.218 1.251 148,143 1.2300 -2.17%
2012-08-08 0 2.300 2.300 2.350 2.000 2.300 180,000 379,920 2.1107 1.273 1.273 1.301 1.107 1.273 325,192 1.1683 0.00%
2012-08-07 0 2.300 2.220 2.400 - - 0 0 - 1.273 1.229 1.328 - - 0 - 0.00%
2012-08-06 0 2.300 2.220 2.300 - - 0 0 - 1.273 1.229 1.273 - - 0 - 0.00%
2012-08-03 0 2.300 2.220 2.400 - - 0 0 - 1.273 1.229 1.328 - - 0 - 0.00%
2012-08-02 0 2.300 2.220 2.400 - - 100 230 2.3000 1.273 1.229 1.328 - - 181 1.2731 0.00%
2012-08-01 0 2.300 2.250 2.320 2.220 2.350 94,000 216,660 2.3049 1.273 1.245 1.284 1.229 1.301 169,823 1.2758 0.00%
2012-07-31 0 2.300 2.270 2.300 2.450 2.510 6,000 14,820 2.4700 1.273 1.256 1.273 1.356 1.389 10,840 1.3672 -2.13%
2012-07-30 0 2.350 2.280 2.510 2.350 2.350 40,000 94,000 2.3500 1.301 1.262 1.389 1.301 1.301 72,265 1.3008 0.00%
2012-07-27 0 2.350 2.130 2.350 - - 0 0 - 1.301 1.179 1.301 - - 0 - 0.00%
2012-07-26 0 2.350 2.080 2.480 - - 0 0 - 1.301 1.151 1.373 - - 0 - 0.00%
2012-07-25 0 2.350 2.190 2.480 - - 0 0 - 1.301 1.212 1.373 - - 0 - 0.00%
2012-07-24 0 2.350 - 2.510 - - 0 0 - 1.301 - 1.389 - - 0 - 0.00%
2012-07-23 0 2.350 2.150 2.490 - - 0 0 - 1.301 1.190 1.378 - - 0 - 0.00%
2012-07-20 0 2.350 2.220 2.450 - - 0 0 - 1.301 1.229 1.356 - - 0 - 0.00%
2012-07-19 0 2.350 2.240 2.450 2.350 2.350 6,000 14,100 2.3500 1.301 1.240 1.356 1.301 1.301 10,840 1.3008 0.00%
2012-07-18 0 2.350 2.150 2.450 - - 0 0 - 1.301 1.190 1.356 - - 0 - 0.00%
2012-07-17 0 2.350 2.350 2.410 2.230 2.350 20,000 46,040 2.3020 1.301 1.301 1.334 1.234 1.301 36,132 1.2742 -1.26%
2012-07-16 0 2.380 2.070 2.440 - - 0 0 - 1.317 1.146 1.351 - - 0 - 0.00%
2012-07-13 0 2.380 2.180 2.380 - - 0 0 - 1.317 1.207 1.317 - - 0 - -0.42%
2012-07-12 0 2.390 2.140 2.390 2.470 2.470 4,000 9,880 2.4700 1.323 1.185 1.323 1.367 1.367 7,226 1.3672 3.91%
2012-07-11 0 2.300 2.180 2.300 - - 0 0 - 1.273 1.207 1.273 - - 0 - -1.71%
2012-07-10 0 2.340 2.120 2.460 - - 0 0 - 1.295 1.173 1.362 - - 0 - 0.00%
2012-07-09 0 2.340 2.170 2.380 - - 0 0 - 1.295 1.201 1.317 - - 0 - 0.00%
2012-07-06 0 2.340 2.180 2.450 - - 0 0 - 1.295 1.207 1.356 - - 0 - 0.00%
2012-07-05 0 2.340 2.170 2.360 - - 0 0 - 1.295 1.201 1.306 - - 0 - 0.00%
2012-07-04 0 2.340 2.340 2.440 2.250 2.250 8,000 18,000 2.2500 1.295 1.295 1.351 1.245 1.245 14,453 1.2454 -1.68%
2012-07-03 0 2.380 2.100 2.380 - - 0 0 - 1.317 1.162 1.317 - - 0 - 0.00%
2012-06-29 0 2.380 2.200 2.400 - - 0 0 - 1.317 1.218 1.328 - - 0 - 0.00%
2012-06-28 0 2.380 2.200 2.450 - - 0 0 - 1.317 1.218 1.356 - - 0 - 0.00%
2012-06-27 0 2.380 2.180 2.500 - - 0 0 - 1.317 1.207 1.384 - - 0 - 0.00%
2012-06-26 0 2.380 2.180 2.380 - - 0 0 - 1.317 1.207 1.317 - - 0 - 0.00%
2012-06-25 0 2.380 2.200 2.380 - - 0 0 - 1.317 1.218 1.317 - - 0 - -2.06%
2012-06-22 0 2.430 2.200 2.430 2.430 2.430 6,000 14,580 2.4300 1.345 1.218 1.345 1.345 1.345 10,840 1.3451 6.11%
2012-06-21 0 2.290 2.200 2.400 - - 0 0 - 1.268 1.218 1.328 - - 0 - 0.00%
2012-06-20 0 2.290 2.220 2.290 2.290 2.290 2,000 4,580 2.2900 1.268 1.229 1.268 1.268 1.268 3,613 1.2676 0.00%
2012-06-19 0 2.290 2.250 2.290 2.290 2.290 20,000 45,800 2.2900 1.268 1.245 1.268 1.268 1.268 36,132 1.2676 0.00%
2012-06-18 0 2.290 2.240 2.380 - - 0 0 - 1.268 1.240 1.317 - - 0 - 0.00%
2012-06-15 0 2.290 2.290 2.330 2.240 2.240 6,000 13,440 2.2400 1.268 1.268 1.290 1.240 1.240 10,840 1.2399 -0.87%
2012-06-14 0 2.310 2.300 2.350 2.310 2.310 22,000 50,820 2.3100 1.279 1.273 1.301 1.279 1.279 39,746 1.2786 -0.86%
2012-06-13 0 2.330 2.330 2.400 2.280 2.280 4,000 9,120 2.2800 1.290 1.290 1.328 1.262 1.262 7,226 1.2620 -1.69%
2012-06-12 0 2.370 2.350 2.370 - - 0 0 - 1.312 1.301 1.312 - - 0 - 0.00%
2012-06-11 0 2.370 2.350 2.390 2.370 2.370 268,000 635,160 2.3700 1.312 1.301 1.323 1.312 1.312 484,175 1.3118 -0.84%
2012-06-08 0 2.390 2.330 2.450 2.390 2.390 40,000 95,600 2.3900 1.323 1.290 1.356 1.323 1.323 72,265 1.3229 0.00%
2012-06-07 0 2.390 2.350 2.390 - - 0 0 - 1.323 1.301 1.323 - - 0 - 0.00%
2012-06-06 0 2.390 2.340 2.400 - - 0 0 - 1.323 1.295 1.328 - - 0 - 0.00%
2012-06-05 0 2.390 2.390 2.400 2.250 2.440 34,000 78,680 2.3141 1.323 1.323 1.328 1.245 1.351 61,425 1.2809 -2.45%
2012-06-04 0 2.450 2.450 2.550 2.450 2.590 84,000 207,660 2.4721 1.356 1.356 1.411 1.356 1.434 151,756 1.3684 0.00%
2012-06-01 0 2.450 2.450 2.470 2.450 2.450 4,000 9,800 2.4500 1.356 1.356 1.367 1.356 1.356 7,226 1.3561 -0.81%
2012-05-31 0 2.470 2.380 2.470 2.480 2.480 200,000 496,000 2.4800 1.367 1.317 1.367 1.373 1.373 361,325 1.3727 0.82%
2012-05-30 0 2.450 2.400 2.450 2.400 2.550 54,000 136,900 2.5352 1.356 1.328 1.356 1.328 1.411 97,558 1.4033 2.08%
2012-05-29 0 2.400 2.400 2.530 2.380 2.400 96,000 229,680 2.3925 1.328 1.328 1.400 1.317 1.328 173,436 1.3243 0.00%
2012-05-28 0 2.400 2.360 2.400 2.400 2.400 100,000 240,000 2.4000 1.328 1.306 1.328 1.328 1.328 180,662 1.3284 0.00%
2012-05-25 0 2.400 2.310 2.400 - - 0 0 - 1.328 1.279 1.328 - - 0 - -3.61%
2012-05-24 0 2.490 2.320 2.490 2.520 2.520 180,000 453,600 2.5200 1.378 1.284 1.378 1.395 1.395 325,192 1.3949 1.63%
2012-05-23 0 2.450 2.450 2.500 2.350 2.350 10,000 23,500 2.3500 1.356 1.356 1.384 1.301 1.301 18,066 1.3008 -0.81%
2012-05-22 0 2.470 2.350 2.490 - - 0 0 - 1.367 1.301 1.378 - - 0 - 0.00%
2012-05-21 0 2.470 2.350 2.470 2.470 2.470 8,000 19,760 2.4700 1.367 1.301 1.367 1.367 1.367 14,453 1.3672 0.00%
2012-05-18 0 2.470 2.350 2.470 2.480 2.700 26,000 67,020 2.5777 1.367 1.301 1.367 1.373 1.495 46,972 1.4268 2.07%
2012-05-17 0 2.420 2.240 2.420 2.500 2.500 2,000 5,000 2.5000 1.340 1.240 1.340 1.384 1.384 3,613 1.3838 0.83%
2012-05-16 0 2.400 2.350 2.500 2.360 2.400 6,000 14,240 2.3733 1.328 1.301 1.384 1.306 1.328 10,840 1.3137 1.69%
2012-05-15 0 2.360 2.310 2.360 2.300 2.360 44,000 102,880 2.3382 1.306 1.279 1.306 1.273 1.306 79,491 1.2942 0.43%
2012-05-14 0 2.350 2.340 2.370 2.350 2.350 20,000 47,000 2.3500 1.301 1.295 1.312 1.301 1.301 36,132 1.3008 -0.84%
2012-05-11 0 2.370 2.330 2.430 2.270 2.370 4,000 9,280 2.3200 1.312 1.290 1.345 1.256 1.312 7,226 1.2842 -2.47%
2012-05-10 0 2.430 2.310 2.430 2.430 2.550 42,000 103,620 2.4671 1.345 1.279 1.345 1.345 1.411 75,878 1.3656 -0.82%
2012-05-09 0 2.450 2.340 2.450 2.480 2.490 4,000 9,940 2.4850 1.356 1.295 1.356 1.373 1.378 7,226 1.3755 -0.81%
2012-05-08 0 2.470 2.340 2.470 2.520 2.520 20,000 50,400 2.5200 1.367 1.295 1.367 1.395 1.395 36,132 1.3949 -1.20%
2012-05-07 0 2.500 2.470 2.520 2.320 2.500 56,000 133,120 2.3771 1.384 1.367 1.395 1.284 1.384 101,171 1.3158 8.70%
2012-05-04 0 2.300 2.250 2.350 2.300 2.350 26,000 60,320 2.3200 1.273 1.245 1.301 1.273 1.301 46,972 1.2842 1.77%
2012-05-03 0 2.260 2.250 2.300 2.180 2.410 60,000 134,280 2.2380 1.251 1.245 1.273 1.207 1.334 108,397 1.2388 -6.22%
2012-05-02 0 2.410 2.400 2.510 2.410 2.520 20,000 50,020 2.5010 1.334 1.328 1.389 1.334 1.395 36,132 1.3844 -3.98%
2012-04-30 0 2.510 2.400 2.520 - - 0 0 - 1.389 1.328 1.395 - - 0 - 0.00%
2012-04-27 0 2.510 2.500 2.530 2.480 2.550 270,000 676,260 2.5047 1.389 1.384 1.400 1.373 1.411 487,788 1.3864 -1.57%
2012-04-26 0 2.550 2.430 2.550 2.400 2.550 276,000 674,120 2.4425 1.411 1.345 1.411 1.328 1.411 498,628 1.3519 5.37%
2012-04-25 0 2.420 2.400 2.420 2.350 2.420 228,000 545,500 2.3925 1.340 1.328 1.340 1.301 1.340 411,910 1.3243 0.83%
2012-04-24 0 2.400 2.360 2.400 2.320 2.400 258,000 610,080 2.3647 1.328 1.306 1.328 1.284 1.328 466,109 1.3089 3.00%
2012-04-23 0 2.330 2.310 2.330 2.280 2.390 286,000 662,880 2.3178 1.290 1.279 1.290 1.262 1.323 516,694 1.2829 2.19%
2012-04-20 0 2.280 2.160 2.280 - - 0 0 - 1.262 1.196 1.262 - - 0 - 0.00%
2012-04-19 0 2.280 2.190 2.280 2.250 2.340 114,000 259,880 2.2796 1.262 1.212 1.262 1.245 1.295 205,955 1.2618 0.00%
2012-04-18 0 2.280 2.230 2.290 2.150 2.300 368,000 832,840 2.2632 1.262 1.234 1.268 1.190 1.273 664,838 1.2527 -0.44%
2012-04-17 0 2.290 2.070 2.290 2.350 2.350 2,000 4,700 2.3500 1.268 1.146 1.268 1.301 1.301 3,613 1.3008 7.01%
2012-04-16 0 2.140 2.140 2.160 2.090 2.160 160,000 340,080 2.1255 1.185 1.185 1.196 1.157 1.196 289,060 1.1765 1.42%
2012-04-13 0 2.110 2.090 2.110 2.060 2.180 248,000 538,340 2.1707 1.168 1.157 1.168 1.140 1.207 448,043 1.2015 -4.09%
2012-04-12 0 2.200 2.140 2.200 2.140 2.300 362,000 781,300 2.1583 1.218 1.185 1.218 1.185 1.273 653,998 1.1947 0.00%
2012-04-11 0 2.200 2.150 2.200 1.950 2.470 246,000 533,040 2.1668 1.218 1.190 1.218 1.079 1.367 444,429 1.1994 15.18%
2012-04-10 0 1.910 1.870 1.960 1.760 2.080 528,000 994,100 1.8828 1.057 1.035 1.085 0.974 1.151 953,897 1.0421 -8.61%
2012-04-05 0 2.090 1.930 2.100 2.090 2.090 230,000 480,700 2.0900 1.157 1.068 1.162 1.157 1.157 415,523 1.1569 -0.48%
2012-04-03 0 2.100 2.100 2.150 2.100 2.200 72,000 153,400 2.1306 1.162 1.162 1.190 1.162 1.218 130,077 1.1793 2.94%
2012-04-02 0 2.040 2.040 2.050 2.000 2.000 2,000 4,000 2.0000 1.129 1.129 1.135 1.107 1.107 3,613 1.1070 0.00%
2012-03-30 0 2.040 2.040 2.050 2.030 2.030 4,000 8,120 2.0300 1.129 1.129 1.135 1.124 1.124 7,226 1.1236 2.00%
2012-03-29 0 2.000 2.000 2.050 1.800 1.950 138,000 256,620 1.8596 1.107 1.107 1.135 0.996 1.079 249,314 1.0293 0.00%
2012-03-28 0 2.000 1.920 2.180 - - 0 0 - 1.107 1.063 1.207 - - 0 - 0.00%
2012-03-27 0 2.000 1.960 2.130 1.940 2.000 118,000 231,540 1.9622 1.107 1.085 1.179 1.074 1.107 213,182 1.0861 3.63%
2012-03-26 0 1.930 1.750 1.930 - - 0 0 - 1.068 0.969 1.068 - - 0 - 0.00%
2012-03-23 0 1.930 1.770 1.940 - - 0 0 - 1.068 0.980 1.074 - - 0 - 0.00%
2012-03-22 0 1.930 1.760 1.940 - - 0 0 - 1.068 0.974 1.074 - - 0 - 0.00%
2012-03-21 0 1.930 1.770 1.940 - - 0 0 - 1.068 0.980 1.074 - - 0 - 0.00%
2012-03-20 0 1.930 1.820 1.930 - - 0 0 - 1.068 1.007 1.068 - - 0 - -0.52%
2012-03-19 0 1.940 1.810 1.940 1.920 1.940 154,000 298,680 1.9395 1.074 1.002 1.074 1.063 1.074 278,220 1.0735 4.30%
2012-03-16 0 1.860 1.850 1.950 1.790 1.860 138,000 247,340 1.7923 1.030 1.024 1.079 0.991 1.030 249,314 0.9921 0.00%
2012-03-15 0 1.860 1.760 1.860 - - 0 0 - 1.030 0.974 1.030 - - 0 - 0.00%
2012-03-14 0 1.860 1.800 1.860 - - 32,000 55,320 1.7288 1.030 0.996 1.030 - - 57,812 0.9569 0.00%
2012-03-13 0 1.860 1.700 1.860 - - 0 0 - 1.030 0.941 1.030 - - 0 - 0.00%
2012-03-12 0 1.860 1.840 1.860 - - 0 0 - 1.030 1.018 1.030 - - 0 - 0.00%
2012-03-09 0 1.860 1.840 1.890 1.860 1.860 30,000 55,800 1.8600 1.030 1.018 1.046 1.030 1.030 54,199 1.0295 1.09%
2012-03-08 0 1.840 1.820 1.950 - - 0 0 - 1.018 1.007 1.079 - - 0 - 0.00%
2012-03-07 0 1.840 1.760 1.950 - - 0 0 - 1.018 0.974 1.079 - - 0 - 0.00%
2012-03-06 0 1.840 1.800 1.950 - - 0 0 - 1.018 0.996 1.079 - - 0 - 0.00%
2012-03-05 0 1.840 1.800 1.900 - - 0 0 - 1.018 0.996 1.052 - - 0 - 0.00%
2012-03-02 0 1.840 1.840 1.900 1.840 1.840 10,000 18,400 1.8400 1.018 1.018 1.052 1.018 1.018 18,066 1.0185 -3.16%
2012-03-01 0 1.900 1.820 1.950 - - 0 0 - 1.052 1.007 1.079 - - 0 - 0.00%
2012-02-29 0 1.900 1.900 1.950 1.900 1.900 18,000 34,200 1.9000 1.052 1.052 1.079 1.052 1.052 32,519 1.0517 0.00%
2012-02-28 0 1.900 1.850 1.950 1.900 1.980 52,000 101,480 1.9515 1.052 1.024 1.079 1.052 1.096 93,944 1.0802 3.26%
2012-02-27 0 1.840 1.840 1.860 1.800 1.860 168,000 311,640 1.8550 1.018 1.018 1.030 0.996 1.030 303,513 1.0268 -6.60%
2012-02-24 0 1.970 1.880 1.970 - - 0 0 - 1.090 1.041 1.090 - - 0 - 0.00%
2012-02-23 0 1.970 1.860 1.980 - - 0 0 - 1.090 1.030 1.096 - - 0 - 0.00%
2012-02-22 0 1.970 1.880 1.970 - - 0 0 - 1.090 1.041 1.090 - - 0 - -0.51%
2012-02-21 0 1.980 1.870 1.980 - - 0 0 - 1.096 1.035 1.096 - - 0 - 0.00%
2012-02-20 0 1.980 1.880 1.980 - - 0 0 - 1.096 1.041 1.096 - - 0 - 0.00%
2012-02-17 0 1.980 1.910 1.990 1.980 1.980 4,000 7,920 1.9800 1.096 1.057 1.102 1.096 1.096 7,226 1.0960 0.51%
2012-02-16 0 1.970 1.880 1.980 - - 0 0 - 1.090 1.041 1.096 - - 0 - 0.00%
2012-02-15 0 1.970 1.880 1.980 - - 0 0 - 1.090 1.041 1.096 - - 0 - 0.00%
2012-02-14 0 1.970 1.890 1.980 - - 0 0 - 1.090 1.046 1.096 - - 0 - 0.00%
2012-02-13 0 1.970 1.860 1.990 - - 0 0 - 1.090 1.030 1.102 - - 0 - 0.00%
2012-02-10 0 1.970 1.930 1.990 1.860 1.970 14,000 26,620 1.9014 1.090 1.068 1.102 1.030 1.090 25,293 1.0525 0.00%
2012-02-09 0 1.970 1.860 1.990 - - 0 0 - 1.090 1.030 1.102 - - 0 - 0.00%
2012-02-08 0 1.970 1.860 1.980 - - 0 0 - 1.090 1.030 1.096 - - 0 - 0.00%
2012-02-07 0 1.970 1.880 1.990 - - 0 0 - 1.090 1.041 1.102 - - 0 - 0.00%
2012-02-06 0 1.970 1.850 1.990 - - 0 0 - 1.090 1.024 1.102 - - 0 - 0.00%
2012-02-03 0 1.970 1.860 1.990 - - 0 0 - 1.090 1.030 1.102 - - 0 - 0.00%
2012-02-02 0 1.970 1.860 1.990 - - 0 0 - 1.090 1.030 1.102 - - 0 - 0.00%
2012-02-01 0 1.970 1.840 1.990 - - 0 0 - 1.090 1.018 1.102 - - 0 - 0.00%
2012-01-31 0 1.970 1.850 1.990 - - 0 0 - 1.090 1.024 1.102 - - 0 - 0.00%
2012-01-30 0 1.970 1.840 1.990 - - 0 0 - 1.090 1.018 1.102 - - 0 - 0.00%
2012-01-27 0 1.970 1.870 1.980 - - 0 0 - 1.090 1.035 1.096 - - 0 - 0.00%
2012-01-26 0 1.970 1.840 1.980 - - 0 0 - 1.090 1.018 1.096 - - 0 - 0.00%
2012-01-20 0 1.970 1.850 1.990 - - 0 0 - 1.090 1.024 1.102 - - 0 - 0.00%
2012-01-19 0 1.970 1.970 1.990 - - 0 0 - 1.090 1.090 1.102 - - 0 - 2.07%
2012-01-18 0 1.930 1.850 1.990 - - 0 0 - 1.068 1.024 1.102 - - 0 - 0.00%
2012-01-17 0 1.930 1.880 1.930 - - 0 0 - 1.068 1.041 1.068 - - 0 - 0.00%
2012-01-16 0 1.930 1.830 1.990 - - 0 0 - 1.068 1.013 1.102 - - 0 - 0.00%
2012-01-13 0 1.930 1.800 1.990 - - 0 0 - 1.068 0.996 1.102 - - 0 - 0.00%
2012-01-12 0 1.930 1.930 1.990 1.890 1.890 10,000 18,900 1.8900 1.068 1.068 1.102 1.046 1.046 18,066 1.0462 -2.53%
2012-01-11 0 1.980 1.880 2.030 - - 0 0 - 1.096 1.041 1.124 - - 0 - 0.00%
2012-01-10 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2012-01-09 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2012-01-06 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2012-01-05 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2012-01-04 0 1.980 1.880 2.020 - - 0 0 - 1.096 1.041 1.118 - - 0 - 0.00%
2012-01-03 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2011-12-30 0 1.980 1.890 2.000 - - 0 0 - 1.096 1.046 1.107 - - 0 - 0.00%
2011-12-29 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2011-12-28 0 1.980 1.880 2.020 - - 0 0 - 1.096 1.041 1.118 - - 0 - 0.00%
2011-12-23 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2011-12-22 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2011-12-21 0 1.980 1.880 2.020 - - 0 0 - 1.096 1.041 1.118 - - 0 - 0.00%
2011-12-20 0 1.980 1.880 1.980 - - 0 0 - 1.096 1.041 1.096 - - 0 - 0.00%
2011-12-19 0 1.980 1.880 2.020 - - 0 0 - 1.096 1.041 1.118 - - 0 - 0.00%
2011-12-16 0 1.980 1.960 2.000 - - 0 0 - 1.096 1.085 1.107 - - 0 - 0.00%
2011-12-15 0 1.980 1.880 2.000 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2011-12-14 0 2.000 1.900 2.020 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2011-12-13 0 2.000 1.900 2.020 - - 0 0 - 1.096 1.041 1.107 - - 0 - 0.00%
2011-12-12 0 2.000 2.000 2.020 1.830 1.990 100,000 192,680 1.9268 1.096 1.096 1.107 1.003 1.090 182,487 1.0559 13.64%
2011-12-09 0 1.760 1.760 1.860 1.760 1.850 12,000 21,920 1.8267 0.964 0.964 1.019 0.964 1.014 21,898 1.0010 -12.00%
2011-12-08 0 2.000 1.890 2.010 - - 0 0 - 1.096 1.036 1.101 - - 0 - 0.00%
2011-12-07 0 2.000 1.710 2.010 - - 0 0 - 1.096 0.937 1.101 - - 0 - 0.00%
2011-12-06 0 2.000 1.850 2.010 - - 0 0 - 1.096 1.014 1.101 - - 0 - 0.00%
2011-12-05 0 2.000 1.800 2.000 - - 0 0 - 1.096 0.986 1.096 - - 0 - 0.00%
2011-12-02 0 2.000 1.690 2.000 - - 0 0 - 1.096 0.926 1.096 - - 0 - 0.00%
2011-12-01 0 2.000 1.830 2.000 - - 0 0 - 1.096 1.003 1.096 - - 0 - 0.00%
2011-11-30 0 2.000 1.810 2.170 - - 0 0 - 1.096 0.992 1.189 - - 0 - 0.00%
2011-11-29 0 2.000 1.820 2.090 - - 0 0 - 1.096 0.997 1.145 - - 0 - 0.00%
2011-11-28 0 2.000 1.950 2.000 1.950 2.000 56,000 109,520 1.9557 1.096 1.069 1.096 1.069 1.096 102,193 1.0717 -8.26%
2011-11-25 0 2.180 1.990 2.180 - - 0 0 - 1.195 1.090 1.195 - - 0 - 0.00%
2011-11-24 0 2.180 2.150 2.180 2.000 2.200 22,000 45,200 2.0545 1.195 1.178 1.195 1.096 1.206 40,147 1.1259 -5.22%
2011-11-23 0 2.300 1.940 2.300 2.300 2.300 2,000 4,600 2.3000 1.260 1.063 1.260 1.260 1.260 3,650 1.2604 -4.17%
2011-11-22 0 2.400 2.000 2.400 2.000 2.800 8,000 19,600 2.4500 1.315 1.096 1.315 1.096 1.534 14,599 1.3426 20.00%
2011-11-21 0 2.000 1.850 2.000 2.000 2.000 2,000 4,000 2.0000 1.096 1.014 1.096 1.096 1.096 3,650 1.0960 0.00%
2011-11-18 0 2.000 1.880 - - - 0 0 - 1.096 1.030 - - - 0 - 0.00%
2011-11-17 0 2.000 1.870 - - - 0 0 - 1.096 1.025 - - - 0 - 0.00%
2011-11-16 0 2.000 2.000 - 1.820 2.000 20,000 38,520 1.9260 1.096 1.096 - 0.997 1.096 36,497 1.0554 0.00%
2011-11-15 0 2.000 1.850 - - - 0 0 - 1.096 1.014 - - - 0 - 0.00%
2011-11-14 0 2.000 1.870 2.000 - - 0 0 - 1.096 1.025 1.096 - - 0 - 0.00%
2011-11-11 0 2.000 1.850 - 2.000 2.000 10,000 20,000 2.0000 1.096 1.014 - 1.096 1.096 18,249 1.0960 0.00%
2011-11-10 0 2.000 1.960 2.000 1.900 2.000 12,000 23,200 1.9333 1.096 1.074 1.096 1.041 1.096 21,898 1.0594 -1.96%
2011-11-09 0 2.040 2.040 - 1.850 2.000 32,000 61,160 1.9113 1.118 1.118 - 1.014 1.096 58,396 1.0473 10.27%
2011-11-08 0 1.850 1.850 2.000 1.850 1.850 14,000 25,900 1.8500 1.014 1.014 1.096 1.014 1.014 25,548 1.0138 -9.76%
2011-11-07 0 2.050 1.880 2.050 - - 0 0 - 1.123 1.030 1.123 - - 0 - 0.00%
2011-11-04 0 2.050 1.840 - - - 0 0 - 1.123 1.008 - - - 0 - 0.00%
2011-11-03 0 2.050 2.050 2.200 1.800 2.000 6,000 11,480 1.9133 1.123 1.123 1.206 0.986 1.096 10,949 1.0485 -2.38%
2011-11-02 0 2.100 1.760 2.200 - - 0 0 - 1.151 0.964 1.206 - - 0 - 0.00%
2011-11-01 0 2.100 2.100 2.220 - - 0 0 - 1.151 1.151 1.217 - - 0 - 5.00%
2011-10-31 0 2.000 1.790 - - - 0 0 - 1.096 0.981 - - - 0 - 0.00%
2011-10-28 0 2.000 1.780 2.200 - - 0 0 - 1.096 0.975 1.206 - - 0 - 0.00%
2011-10-27 0 2.000 1.830 - - - 0 0 - 1.096 1.003 - - - 0 - 0.00%
2011-10-26 0 2.000 1.820 2.000 2.000 2.100 18,000 37,000 2.0556 1.096 0.997 1.096 1.096 1.151 32,848 1.1264 5.26%
2011-10-25 0 1.900 1.830 - 1.900 1.900 6,000 11,400 1.9000 1.041 1.003 - 1.041 1.041 10,949 1.0412 8.57%
2011-10-24 0 1.750 1.750 1.890 1.740 1.750 6,000 10,480 1.7467 0.959 0.959 1.036 0.953 0.959 10,949 0.9571 -9.79%
2011-10-21 0 1.940 1.750 - - - 0 0 - 1.063 0.959 - - - 0 - 0.00%
2011-10-20 0 1.940 1.720 - - - 0 0 - 1.063 0.943 - - - 0 - 0.00%
2011-10-19 0 1.940 1.760 - - - 0 0 - 1.063 0.964 - - - 0 - 0.00%
2011-10-18 0 1.940 1.770 - - - 0 0 - 1.063 0.970 - - - 0 - 0.00%
2011-10-17 0 1.940 1.740 - - - 0 0 - 1.063 0.953 - - - 0 - 0.00%
2011-10-14 0 1.940 1.770 - - - 0 0 - 1.063 0.970 - - - 0 - 0.00%
2011-10-13 0 1.940 1.830 - - - 0 0 - 1.063 1.003 - - - 0 - 0.00%
2011-10-12 0 1.940 1.940 2.200 1.880 1.880 2,000 3,760 1.8800 1.063 1.063 1.206 1.030 1.030 3,650 1.0302 3.19%
2011-10-11 0 1.880 1.760 1.900 - - 10 19 1.9000 1.030 0.964 1.041 - - 18 1.0412 0.00%
2011-10-10 0 1.880 1.770 1.900 - - 0 0 - 1.030 0.970 1.041 - - 0 - 0.00%
2011-10-07 0 1.880 1.880 1.980 1.720 1.720 2,000 3,440 1.7200 1.030 1.030 1.085 0.943 0.943 3,650 0.9425 0.00%
2011-10-06 0 1.880 1.710 1.880 1.880 1.900 24,000 45,440 1.8933 1.030 0.937 1.030 1.030 1.041 43,797 1.0375 0.00%
2011-10-04 0 1.880 1.700 2.000 - - 16,000 30,080 1.8800 1.030 0.932 1.096 - - 29,198 1.0302 0.00%
2011-10-03 0 1.880 1.700 2.000 - - 0 0 - 1.030 0.932 1.096 - - 0 - 0.00%
2011-09-30 0 1.880 1.780 1.900 - - 0 0 - 1.030 0.975 1.041 - - 0 - 0.00%
2011-09-28 0 1.880 1.850 1.900 - - 0 0 - 1.030 1.014 1.041 - - 0 - 0.00%
2011-09-27 0 1.880 1.880 1.890 1.720 1.880 14,000 25,480 1.8200 1.030 1.030 1.036 0.943 1.030 25,548 0.9973 -1.05%
2011-09-26 0 1.900 1.680 2.500 1.710 1.930 46,000 85,500 1.8587 1.041 0.921 1.370 0.937 1.058 83,944 1.0185 -1.55%
2011-09-23 0 1.930 1.880 2.000 1.620 1.930 28,000 50,880 1.8171 1.058 1.030 1.096 0.888 1.058 51,096 0.9958 -3.02%
2011-09-22 0 1.990 1.670 2.000 - - 0 0 - 1.090 0.915 1.096 - - 0 - 0.00%
2011-09-21 0 1.990 1.760 2.000 - - 0 0 - 1.090 0.964 1.096 - - 0 - 0.00%
2011-09-20 0 1.990 1.860 1.990 - - 0 0 - 1.090 1.019 1.090 - - 0 - -0.50%
2011-09-19 0 2.000 1.830 2.000 2.000 2.140 30,000 61,860 2.0620 1.096 1.003 1.096 1.096 1.173 54,746 1.1299 1.52%
2011-09-16 0 1.970 1.820 1.970 - - 0 0 - 1.080 0.997 1.080 - - 0 - 0.00%
2011-09-15 0 1.970 1.760 2.160 - - 0 0 - 1.080 0.964 1.184 - - 0 - 0.00%
2011-09-14 0 1.970 1.720 2.000 - - 0 0 - 1.080 0.943 1.096 - - 0 - 0.00%
2011-09-12 0 1.970 1.970 2.000 1.800 1.800 2,000 3,600 1.8000 1.080 1.080 1.096 0.986 0.986 3,650 0.9864 -1.50%
2011-09-09 0 2.000 1.900 2.000 2.000 2.000 12,000 24,000 2.0000 1.096 1.041 1.096 1.096 1.096 21,898 1.0960 0.00%
2011-09-08 0 2.000 1.850 2.000 - - 0 0 - 1.096 1.014 1.096 - - 0 - 0.00%
2011-09-07 0 2.000 1.830 - - - 0 0 - 1.096 1.003 - - - 0 - 0.00%
2011-09-06 0 2.000 1.750 2.200 2.000 2.000 10,000 20,000 2.0000 1.096 0.959 1.206 1.096 1.096 18,249 1.0960 0.00%
2011-09-05 0 2.000 2.000 2.100 2.000 2.000 6,000 12,000 2.0000 1.096 1.096 1.151 1.096 1.096 10,949 1.0960 -6.10%
2011-09-02 0 2.130 2.000 2.130 - - 0 0 - 1.167 1.096 1.167 - - 0 - -3.18%
2011-09-01 0 2.200 1.830 2.220 - - 0 0 - 1.206 1.003 1.217 - - 0 - 0.00%
2011-08-31 0 2.200 1.920 2.200 - - 0 0 - 1.206 1.052 1.206 - - 0 - -0.45%
2011-08-30 0 2.210 1.960 2.220 - - 0 0 - 1.211 1.074 1.217 - - 0 - 0.00%
2011-08-29 0 2.210 2.000 2.220 - - 0 0 - 1.211 1.096 1.217 - - 0 - 0.00%
2011-08-26 0 2.210 2.160 2.220 2.200 2.210 14,000 30,840 2.2029 1.211 1.184 1.217 1.206 1.211 25,548 1.2071 2.31%
2011-08-25 0 2.160 2.160 2.200 2.120 2.120 10,000 21,200 2.1200 1.184 1.184 1.206 1.162 1.162 18,249 1.1617 1.89%
2011-08-24 0 2.120 1.850 2.300 - - 0 0 - 1.162 1.014 1.260 - - 0 - 0.00%
2011-08-23 0 2.120 1.860 2.330 - - 0 0 - 1.162 1.019 1.277 - - 0 - -0.00%
2011-08-22 0 2.170 1.840 2.170 - - 0 0 - 1.162 0.985 1.162 - - 0 - -0.46%
2011-08-19 0 2.180 1.910 2.180 - - 0 0 - 1.167 1.023 1.167 - - 0 - -0.91%
2011-08-18 0 2.200 1.960 2.200 - - 0 0 - 1.178 1.049 1.178 - - 0 - -1.79%
2011-08-17 0 2.240 2.100 2.330 - - 0 0 - 1.199 1.124 1.247 - - 0 - 0.00%
2011-08-16 0 2.240 1.960 2.240 2.240 2.240 2,000 4,480 2.2400 1.199 1.049 1.199 1.199 1.199 3,736 1.1992 9.27%
2011-08-15 0 2.050 1.900 2.210 - - 0 0 - 1.097 1.017 1.183 - - 0 - 0.00%
2011-08-12 0 2.050 1.910 2.190 - - 0 0 - 1.097 1.023 1.172 - - 0 - 0.00%
2011-08-11 0 2.050 2.000 2.050 2.000 2.050 16,000 32,700 2.0438 1.097 1.071 1.097 1.071 1.097 29,887 1.0941 5.13%
2011-08-10 0 1.950 1.950 2.000 1.850 2.010 8,000 15,740 1.9675 1.044 1.044 1.071 0.990 1.076 14,943 1.0533 -2.50%
2011-08-09 0 2.000 2.000 2.100 - - 0 0 - 1.071 1.071 1.124 - - 0 - 0.00%
2011-08-08 0 2.000 2.000 2.070 2.000 2.000 20,000 40,000 2.0000 1.071 1.071 1.108 1.071 1.071 37,358 1.0707 -4.76%
2011-08-05 0 2.100 2.020 2.100 2.000 2.100 14,000 28,400 2.0286 1.124 1.081 1.124 1.071 1.124 26,151 1.0860 -2.33%
2011-08-04 0 2.150 2.100 2.190 - - 0 0 - 1.151 1.124 1.172 - - 0 - 0.00%
2011-08-03 0 2.150 2.090 2.250 2.150 2.150 10,000 21,500 2.1500 1.151 1.119 1.205 1.151 1.151 18,679 1.1510 0.00%
2011-08-02 0 2.150 2.150 2.240 - - 0 0 - 1.151 1.151 1.199 - - 0 - 0.00%
2011-08-01 0 2.150 2.150 2.300 - - 0 0 - 1.151 1.151 1.231 - - 0 - 0.00%
2011-07-29 0 2.150 2.150 2.200 2.110 2.150 4,000 8,520 2.1300 1.151 1.151 1.178 1.130 1.151 7,472 1.1403 -3.15%
2011-07-28 0 2.220 2.110 2.220 2.220 2.220 4,000 8,880 2.2200 1.188 1.130 1.188 1.188 1.188 7,472 1.1885 6.22%
2011-07-27 0 2.090 2.130 2.180 2.080 2.130 6,000 12,600 2.1000 1.119 1.140 1.167 1.114 1.140 11,207 1.1243 -5.00%
2011-07-26 0 2.200 2.100 2.200 - - 0 0 - 1.178 1.124 1.178 - - 0 - 0.00%
2011-07-25 0 2.200 2.080 2.200 2.100 2.200 16,000 34,200 2.1375 1.178 1.114 1.178 1.124 1.178 29,887 1.1443 1.85%
2011-07-22 0 2.160 2.160 2.220 2.160 2.160 50,000 108,000 2.1600 1.156 1.156 1.188 1.156 1.156 93,396 1.1564 0.00%
2011-07-21 0 2.160 2.080 2.160 - - 0 0 - 1.156 1.114 1.156 - - 0 - 0.00%
2011-07-20 0 2.160 2.080 2.160 - - 0 0 - 1.156 1.114 1.156 - - 0 - 0.00%
2011-07-19 0 2.160 2.080 2.190 - - 0 0 - 1.156 1.114 1.172 - - 0 - 0.00%
2011-07-18 0 2.160 2.090 2.300 2.160 2.160 2,000 4,320 2.1600 1.156 1.119 1.231 1.156 1.156 3,736 1.1564 0.00%
2011-07-15 0 2.160 2.160 2.180 2.080 2.080 18,000 37,440 2.0800 1.156 1.156 1.167 1.114 1.114 33,622 1.1135 -0.92%
2011-07-14 0 2.180 2.080 2.180 - - 0 0 - 1.167 1.114 1.167 - - 0 - 0.00%
2011-07-13 0 2.180 2.080 2.200 - - 0 0 - 1.167 1.114 1.178 - - 0 - 0.00%
2011-07-12 0 2.180 2.080 2.240 - - 0 0 - 1.167 1.114 1.199 - - 0 - 0.00%
2011-07-11 0 2.180 2.180 2.280 2.180 2.180 298,000 649,640 2.1800 1.167 1.167 1.221 1.167 1.167 556,638 1.1671 -1.80%
2011-07-08 0 2.220 2.180 2.230 2.200 2.230 58,000 128,360 2.2131 1.188 1.167 1.194 1.178 1.194 108,339 1.1848 0.91%
2011-07-07 0 2.200 2.200 2.290 - - 0 0 - 1.178 1.178 1.226 - - 0 - 0.00%
2011-07-06 0 2.200 2.200 2.320 - - 0 0 - 1.178 1.178 1.242 - - 0 - 0.00%
2011-07-05 0 2.200 2.200 2.360 2.200 2.200 4,000 8,800 2.2000 1.178 1.178 1.263 1.178 1.178 7,472 1.1778 0.00%
2011-07-04 0 2.200 2.200 2.360 2.200 2.200 30,000 66,000 2.2000 1.178 1.178 1.263 1.178 1.178 56,037 1.1778 -0.45%
2011-06-30 0 2.210 2.210 2.370 2.050 2.150 66,000 140,940 2.1355 1.183 1.183 1.269 1.097 1.151 123,282 1.1432 0.45%
2011-06-29 0 2.200 2.200 2.390 2.200 2.200 2,000 4,400 2.2000 1.178 1.178 1.280 1.178 1.178 3,736 1.1778 -1.79%
2011-06-28 0 2.240 2.240 2.440 2.150 2.150 2,000 4,300 2.1500 1.199 1.199 1.306 1.151 1.151 3,736 1.1510 0.00%
2011-06-27 0 2.240 2.140 2.440 - - 0 0 - 1.199 1.146 1.306 - - 0 - 0.00%
2011-06-24 0 2.240 2.240 2.400 2.220 2.220 2,000 4,440 2.2200 1.199 1.199 1.285 1.188 1.188 3,736 1.1885 1.82%
2011-06-23 0 2.200 2.200 2.220 - - 0 0 - 1.178 1.178 1.188 - - 0 - 0.00%
2011-06-22 0 2.200 2.200 2.240 2.200 2.200 2,000 4,400 2.2000 1.178 1.178 1.199 1.178 1.178 3,736 1.1778 0.00%
2011-06-21 0 2.200 2.200 2.240 2.200 2.200 4,000 8,820 2.2050 1.178 1.178 1.199 1.178 1.178 7,472 1.1805 -1.35%
2011-06-20 0 2.230 2.200 2.270 - - 0 0 - 1.194 1.178 1.215 - - 0 - 0.00%
2011-06-17 0 2.230 2.200 2.270 - - 0 0 - 1.194 1.178 1.215 - - 0 - 0.00%
2011-06-16 0 2.230 2.230 2.290 2.230 2.230 6,000 13,380 2.2300 1.194 1.194 1.226 1.194 1.194 11,207 1.1938 0.00%
2011-06-15 0 2.230 2.230 2.450 - - 0 0 - 1.194 1.194 1.312 - - 0 - 0.90%
2011-06-14 0 2.210 2.210 2.450 2.150 2.210 4,000 8,720 2.1800 1.183 1.183 1.312 1.151 1.183 7,472 1.1671 -3.07%
2011-06-13 0 2.280 2.210 2.490 - - 0 0 - 1.221 1.183 1.333 - - 0 - 0.00%
2011-06-10 0 2.280 2.230 2.450 - - 0 0 - 1.221 1.194 1.312 - - 0 - 0.00%
2011-06-09 0 2.280 2.280 2.450 2.280 2.280 18,000 41,040 2.2800 1.221 1.221 1.312 1.221 1.221 33,622 1.2206 -2.15%
2011-06-08 0 2.330 2.270 2.400 - - 0 0 - 1.247 1.215 1.285 - - 0 - 0.00%
2011-06-07 0 2.330 2.330 2.450 2.320 2.320 10,000 23,200 2.3200 1.247 1.247 1.312 1.242 1.242 18,679 1.2420 -4.12%
2011-06-03 0 2.430 2.430 2.450 2.310 2.430 84,000 201,460 2.3983 1.301 1.301 1.312 1.237 1.301 156,905 1.2840 7.05%
2011-06-02 0 2.270 2.260 2.300 2.210 2.330 232,000 524,180 2.2594 1.215 1.210 1.231 1.183 1.247 433,356 1.2096 -4.62%
2011-06-01 0 2.380 2.240 2.280 2.300 2.400 58,000 134,600 2.3207 1.274 1.199 1.221 1.231 1.285 108,339 1.2424 0.00%
2011-05-31 0 2.380 2.320 2.380 2.380 2.380 2,000 4,760 2.3800 1.274 1.242 1.274 1.274 1.274 3,736 1.2742 3.48%
2011-05-30 0 2.300 2.300 2.350 2.300 2.300 10,000 23,000 2.3000 1.231 1.231 1.258 1.231 1.231 18,679 1.2313 -0.86%
2011-05-27 0 2.320 2.320 2.400 2.200 2.320 4,000 9,040 2.2600 1.242 1.242 1.285 1.178 1.242 7,472 1.2099 -1.69%
2011-05-26 0 2.360 2.230 2.360 2.230 2.240 6,000 13,420 2.2367 1.263 1.194 1.263 1.194 1.199 11,207 1.1974 -1.67%
2011-05-25 0 2.400 2.260 2.440 - - 0 0 - 1.285 1.210 1.306 - - 0 - 0.00%
2011-05-24 0 2.400 2.260 2.400 - - 0 0 - 1.285 1.210 1.285 - - 0 - 0.00%
2011-05-23 0 2.400 2.270 2.440 - - 0 0 - 1.285 1.215 1.306 - - 0 - 0.00%
2011-05-20 0 2.400 2.400 2.440 2.310 2.400 56,000 129,840 2.3186 1.285 1.285 1.306 1.237 1.285 104,603 1.2413 -2.04%
2011-05-19 0 2.450 2.320 2.450 2.420 2.470 32,000 78,180 2.4431 1.312 1.242 1.312 1.296 1.322 59,773 1.3079 4.70%
2011-05-18 0 2.340 2.340 2.450 2.320 2.320 4,000 9,280 2.3200 1.253 1.253 1.312 1.242 1.242 7,472 1.2420 -2.50%
2011-05-17 0 2.400 2.320 2.400 2.430 2.430 90,000 218,700 2.4300 1.285 1.242 1.285 1.301 1.301 168,112 1.3009 -1.64%
2011-05-16 0 2.440 2.310 2.440 2.460 2.460 20,000 49,200 2.4600 1.306 1.237 1.306 1.317 1.317 37,358 1.3170 0.00%
2011-05-13 0 2.440 2.300 2.490 2.390 2.440 40,000 96,800 2.4200 1.306 1.231 1.333 1.280 1.306 74,716 1.2956 6.55%
2011-05-12 0 2.290 2.260 2.390 - - 0 0 - 1.226 1.210 1.280 - - 0 - 0.00%
2011-05-11 0 2.290 2.250 2.370 - - 0 0 - 1.226 1.205 1.269 - - 0 - 0.00%
2011-05-09 0 2.290 2.290 2.400 - - 0 0 - 1.226 1.226 1.285 - - 0 - 0.88%
2011-05-06 0 2.270 2.270 2.380 2.270 2.270 2,000 4,540 2.2700 1.215 1.215 1.274 1.215 1.215 3,736 1.2153 -0.44%
2011-05-05 0 2.280 2.270 2.300 - - 500 1,115 2.2300 1.221 1.215 1.231 - - 934 1.1938 0.00%
2011-05-04 0 2.280 2.280 2.370 2.260 2.300 16,000 36,720 2.2950 1.221 1.221 1.269 1.210 1.231 29,887 1.2286 -1.30%
2011-05-03 0 2.310 2.310 2.340 2.310 2.310 12,000 27,720 2.3100 1.237 1.237 1.253 1.237 1.237 22,415 1.2367 0.43%
2011-04-29 0 2.300 2.300 2.360 2.290 2.350 40,000 92,940 2.3235 1.231 1.231 1.263 1.226 1.258 74,716 1.2439 -1.29%
2011-04-28 0 2.330 2.330 2.380 2.270 2.350 60,000 138,660 2.3110 1.247 1.247 1.274 1.215 1.258 112,075 1.2372 -4.12%
2011-04-27 0 2.430 2.410 2.430 2.330 2.490 14,000 33,440 2.3886 1.301 1.290 1.301 1.247 1.333 26,151 1.2787 -2.41%
2011-04-26 0 2.490 2.360 2.490 2.340 2.500 14,000 34,500 2.4643 1.333 1.263 1.333 1.253 1.338 26,151 1.3193 1.22%
2011-04-21 0 2.460 2.350 2.460 - - 0 0 - 1.317 1.258 1.317 - - 0 - 0.00%
2011-04-20 0 2.460 2.390 2.460 2.280 2.480 130,000 312,440 2.4034 1.317 1.280 1.317 1.221 1.328 242,829 1.2867 4.68%
2011-04-19 0 2.350 2.350 2.360 2.300 2.350 16,000 37,060 2.3163 1.258 1.258 1.263 1.231 1.258 29,887 1.2400 0.86%
2011-04-18 0 2.330 2.330 2.390 2.320 2.470 20,000 47,260 2.3630 1.247 1.247 1.280 1.242 1.322 37,358 1.2650 -0.85%
2011-04-15 0 2.350 2.340 2.380 2.320 2.470 94,000 222,440 2.3664 1.258 1.253 1.274 1.242 1.322 175,584 1.2669 0.00%
2011-04-14 0 2.350 2.340 2.350 2.350 2.490 84,000 197,940 2.3564 1.258 1.253 1.258 1.258 1.333 156,905 1.2615 -1.67%
2011-04-13 0 2.390 2.370 2.460 2.340 2.530 92,000 226,320 2.4600 1.280 1.269 1.317 1.253 1.354 171,848 1.3170 -5.16%
2011-04-12 0 2.520 2.470 2.520 2.460 2.600 212,000 531,460 2.5069 1.349 1.322 1.349 1.317 1.392 395,997 1.3421 0.80%
2011-04-11 0 2.500 2.420 2.500 2.500 2.500 2,000 5,000 2.5000 1.338 1.296 1.338 1.338 1.338 3,736 1.3384 -3.47%
2011-04-08 0 2.590 2.520 2.700 2.200 2.840 764,000 1,869,820 2.4474 1.387 1.349 1.445 1.178 1.520 1,427,085 1.3102 7.47%
2011-04-07 0 2.410 2.400 2.410 2.320 2.460 300,000 711,100 2.3703 1.290 1.285 1.290 1.242 1.317 560,374 1.2690 4.78%
2011-04-06 0 2.300 2.240 2.300 2.300 2.300 2,000 4,600 2.3000 1.231 1.199 1.231 1.231 1.231 3,736 1.2313 0.00%
2011-04-04 0 2.300 2.260 2.300 2.130 2.300 374,000 822,400 2.1989 1.231 1.210 1.231 1.140 1.231 698,599 1.1772 0.00%
2011-04-01 0 2.300 2.300 2.350 2.300 2.370 38,000 89,100 2.3447 1.231 1.231 1.258 1.231 1.269 70,981 1.2553 -2.13%
2011-03-31 0 2.350 2.250 2.360 - - 0 0 - 1.258 1.205 1.263 - - 0 - 0.00%
2011-03-30 0 2.350 2.270 2.350 2.110 2.350 24,000 51,840 2.1600 1.258 1.215 1.258 1.130 1.258 44,830 1.1564 4.91%
2011-03-29 0 2.240 2.240 2.290 2.240 2.250 28,000 62,920 2.2471 1.199 1.199 1.226 1.199 1.205 52,302 1.2030 -2.61%
2011-03-28 0 2.300 2.230 2.340 - - 0 0 - 1.231 1.194 1.253 - - 0 - 0.00%
2011-03-25 0 2.300 2.300 2.350 - - 0 0 - 1.231 1.231 1.258 - - 0 - 0.44%
2011-03-24 0 2.290 2.290 2.320 2.240 2.260 28,000 63,080 2.2529 1.226 1.226 1.242 1.199 1.210 52,302 1.2061 0.00%
2011-03-23 0 2.290 2.290 2.320 2.230 2.290 294,000 658,740 2.2406 1.226 1.226 1.242 1.194 1.226 549,166 1.1995 -2.14%
2011-03-22 0 2.340 2.270 2.340 2.350 2.350 56,000 131,600 2.3500 1.253 1.215 1.253 1.258 1.258 104,603 1.2581 -1.68%
2011-03-21 0 2.380 2.340 2.380 2.350 2.380 88,000 206,860 2.3507 1.274 1.253 1.274 1.258 1.274 164,376 1.2585 3.48%
2011-03-18 0 2.300 2.240 2.300 2.220 2.340 94,000 211,820 2.2534 1.231 1.199 1.231 1.188 1.253 175,584 1.2064 -1.29%
2011-03-17 0 2.330 2.260 2.330 - - 0 0 - 1.247 1.210 1.247 - - 0 - -2.10%
2011-03-16 0 2.380 2.260 2.380 2.300 2.420 14,000 33,120 2.3657 1.274 1.210 1.274 1.231 1.296 26,151 1.2665 3.48%
2011-03-15 0 2.300 2.240 2.340 2.220 2.360 104,000 235,100 2.2606 1.231 1.199 1.253 1.188 1.263 194,263 1.2102 -4.56%
2011-03-14 0 2.410 2.330 2.410 2.220 2.440 18,000 41,620 2.3122 1.290 1.247 1.290 1.188 1.306 33,622 1.2379 2.55%
2011-03-11 0 2.350 2.220 2.350 2.350 2.350 54,000 126,900 2.3500 1.258 1.188 1.258 1.258 1.258 100,867 1.2581 3.07%
2011-03-10 0 2.280 2.280 2.350 2.270 2.300 46,000 104,880 2.2800 1.221 1.221 1.258 1.215 1.231 85,924 1.2206 -1.72%
2011-03-09 0 2.320 2.320 2.360 2.290 2.290 8,000 18,320 2.2900 1.242 1.242 1.263 1.226 1.226 14,943 1.2260 2.20%
2011-03-08 0 2.270 2.270 2.300 2.260 2.270 482,000 1,094,020 2.2698 1.215 1.215 1.231 1.210 1.215 900,334 1.2151 0.89%
2011-03-07 0 2.250 2.250 2.340 2.250 2.340 12,000 27,460 2.2883 1.205 1.205 1.253 1.205 1.253 22,415 1.2251 -3.85%
2011-03-04 0 2.340 2.320 2.340 2.400 2.400 2,000 4,800 2.4000 1.253 1.242 1.253 1.285 1.285 3,736 1.2849 -3.31%
2011-03-03 0 2.420 2.300 2.420 - - 0 0 - 1.296 1.231 1.296 - - 0 - 0.00%
2011-03-02 0 2.420 2.300 2.420 2.270 2.470 60,000 143,120 2.3853 1.296 1.231 1.296 1.215 1.322 112,075 1.2770 6.61%
2011-03-01 0 2.270 2.230 2.270 - - 0 0 - 1.215 1.194 1.215 - - 0 - -0.87%
2011-02-28 0 2.290 2.210 2.290 2.200 2.390 342,000 770,160 2.2519 1.226 1.183 1.226 1.178 1.280 638,826 1.2056 2.23%
2011-02-25 0 2.240 2.200 2.290 2.080 2.350 1,160,000 2,516,980 2.1698 1.199 1.178 1.226 1.114 1.258 2,166,778 1.1616 -10.04%
2011-02-24 0 2.490 2.350 2.490 2.400 2.490 12,000 29,400 2.4500 1.333 1.258 1.333 1.285 1.333 22,415 1.3116 0.00%
2011-02-23 0 2.490 2.400 2.490 2.490 2.500 6,000 14,960 2.4933 1.333 1.285 1.333 1.333 1.338 11,207 1.3348 3.75%
2011-02-22 0 2.400 2.400 2.540 2.400 2.410 4,000 9,620 2.4050 1.285 1.285 1.360 1.285 1.290 7,472 1.2875 -5.88%
2011-02-21 0 2.550 2.460 2.550 2.450 2.560 8,000 20,040 2.5050 1.365 1.317 1.365 1.312 1.371 14,943 1.3411 -0.39%
2011-02-18 0 2.560 2.550 2.580 2.560 2.590 66,000 170,020 2.5761 1.371 1.365 1.381 1.371 1.387 123,282 1.3791 -0.78%
2011-02-17 0 2.580 2.570 2.580 2.400 2.620 68,000 174,700 2.5691 1.381 1.376 1.381 1.285 1.403 127,018 1.3754 0.78%
2011-02-16 0 2.560 2.550 2.560 2.540 2.580 82,000 210,120 2.5624 1.371 1.365 1.371 1.360 1.381 153,169 1.3718 2.40%
2011-02-15 0 2.500 2.280 2.540 2.500 2.620 200,000 516,740 2.5837 1.338 1.221 1.360 1.338 1.403 373,582 1.3832 -3.85%
2011-02-14 0 2.600 2.520 2.600 2.500 2.650 136,000 352,540 2.5922 1.392 1.349 1.392 1.338 1.419 254,036 1.3878 2.77%
2011-02-11 0 2.530 2.530 2.580 2.520 2.700 64,000 166,860 2.6072 1.354 1.354 1.381 1.349 1.445 119,546 1.3958 -0.78%
2011-02-10 0 2.550 2.550 2.600 2.510 2.800 770,000 2,060,780 2.6763 1.365 1.365 1.392 1.344 1.499 1,438,292 1.4328 -3.77%
2011-02-09 0 2.650 2.510 2.650 2.450 2.740 318,000 828,360 2.6049 1.419 1.344 1.419 1.312 1.467 593,996 1.3946 -3.64%
2011-02-08 0 2.750 2.730 2.800 2.460 2.900 1,128,000 3,073,000 2.7243 1.472 1.462 1.499 1.317 1.553 2,107,005 1.4585 3.00%
2011-02-07 0 2.670 2.660 2.680 2.360 2.960 1,274,000 3,346,540 2.6268 1.429 1.424 1.435 1.263 1.585 2,379,720 1.4063 21.36%
2011-02-02 0 2.200 2.200 2.700 - - 0 0 - 1.178 1.178 1.445 - - 0 - 0.00%
2011-02-01 0 2.200 2.200 2.400 2.200 2.210 88,000 193,620 2.2002 1.178 1.178 1.285 1.178 1.183 164,376 1.1779 0.00%
2011-01-31 0 2.200 2.200 2.400 - - 0 0 - 1.178 1.178 1.285 - - 0 - 0.00%
2011-01-28 0 2.200 2.200 2.400 2.200 2.210 10,000 22,020 2.2020 1.178 1.178 1.285 1.178 1.183 18,679 1.1789 -0.45%
2011-01-27 0 2.210 2.200 - 2.200 2.210 520,000 1,149,100 2.2098 1.183 1.178 - 1.178 1.183 971,314 1.1830 0.00%
2011-01-26 0 2.210 2.210 2.360 - - 0 0 - 1.183 1.183 1.263 - - 0 - 0.00%
2011-01-25 0 2.210 2.210 2.400 2.210 2.210 500,000 1,105,000 2.2100 1.183 1.183 1.285 1.183 1.183 933,956 1.1831 0.00%
2011-01-24 0 2.210 2.210 2.400 2.210 2.210 316,000 698,360 2.2100 1.183 1.183 1.285 1.183 1.183 590,260 1.1831 -1.34%
2011-01-21 0 2.240 2.210 2.380 2.240 2.240 2,000 4,480 2.2400 1.199 1.183 1.274 1.199 1.199 3,736 1.1992 0.00%
2011-01-20 0 2.240 2.240 2.380 2.240 2.240 34,000 76,160 2.2400 1.199 1.199 1.274 1.199 1.199 63,509 1.1992 -0.44%
2011-01-19 0 2.250 2.220 2.270 2.250 2.250 38,000 85,500 2.2500 1.205 1.188 1.215 1.205 1.205 70,981 1.2046 -0.88%
2011-01-18 0 2.270 2.250 2.300 2.270 2.270 6,000 13,620 2.2700 1.215 1.205 1.231 1.215 1.215 11,207 1.2153 0.00%
2011-01-17 0 2.270 2.270 2.380 - - 0 0 - 1.215 1.215 1.274 - - 0 - 0.00%
2011-01-14 0 2.270 2.230 2.300 - - 0 0 - 1.215 1.194 1.231 - - 0 - 0.00%
2011-01-13 0 2.270 2.240 2.300 2.240 2.270 6,000 13,560 2.2600 1.215 1.199 1.231 1.199 1.215 11,207 1.2099 1.79%
2011-01-12 0 2.230 2.230 2.270 2.210 2.210 20,000 44,200 2.2100 1.194 1.194 1.215 1.183 1.183 37,358 1.1831 -3.04%
2011-01-11 0 2.300 2.230 2.300 2.300 2.300 2,000 4,600 2.3000 1.231 1.194 1.231 1.231 1.231 3,736 1.2313 1.32%
2011-01-10 0 2.270 2.240 2.270 2.270 2.270 4,000 9,080 2.2700 1.215 1.199 1.215 1.215 1.215 7,472 1.2153 0.00%
2011-01-07 0 2.270 2.260 2.270 2.230 2.270 128,000 290,160 2.2669 1.215 1.210 1.215 1.194 1.215 239,093 1.2136 -5.02%
2011-01-06 0 2.390 2.320 2.400 - - 0 0 - 1.280 1.242 1.285 - - 0 - 0.00%
2011-01-05 0 2.390 2.310 2.390 2.370 2.390 1,542,000 3,654,980 2.3703 1.280 1.237 1.280 1.269 1.280 2,880,320 1.2689 0.84%
2011-01-04 0 2.370 2.320 2.400 2.340 2.370 264,000 620,660 2.3510 1.269 1.242 1.285 1.253 1.269 493,129 1.2586 3.04%
2011-01-03 0 2.300 2.260 2.350 - - 0 0 - 1.231 1.210 1.258 - - 0 - 0.00%
2010-12-31 0 2.300 2.260 2.490 - - 0 0 - 1.231 1.210 1.333 - - 0 - 0.00%
2010-12-30 0 2.300 2.260 2.370 2.300 2.300 70,000 160,600 2.2943 1.231 1.210 1.269 1.231 1.231 130,754 1.2283 0.00%
2010-12-29 0 2.300 2.300 2.340 2.300 2.300 12,000 27,600 2.3000 1.231 1.231 1.253 1.231 1.231 22,415 1.2313 -1.71%
2010-12-28 0 2.340 2.320 2.340 2.320 2.340 78,000 181,880 2.3318 1.253 1.242 1.253 1.242 1.253 145,697 1.2483 -0.43%
2010-12-24 0 2.350 2.340 2.350 - - 0 0 - 1.258 1.253 1.258 - - 0 - -0.42%
2010-12-23 0 2.360 2.320 2.370 2.340 2.360 44,000 103,240 2.3464 1.263 1.242 1.269 1.253 1.263 82,188 1.2561 0.00%
2010-12-22 0 2.360 2.340 2.400 2.360 2.360 20,000 47,200 2.3600 1.263 1.253 1.285 1.263 1.263 37,358 1.2634 0.85%
2010-12-21 0 2.340 2.340 2.370 2.320 2.350 90,000 209,700 2.3300 1.253 1.253 1.269 1.242 1.258 168,112 1.2474 -0.43%
2010-12-20 0 2.350 2.350 2.390 2.340 2.360 36,000 84,840 2.3567 1.258 1.258 1.280 1.253 1.263 67,245 1.2617 -0.42%
2010-12-17 0 2.360 2.320 2.340 2.320 2.400 82,000 194,480 2.3717 1.263 1.242 1.253 1.242 1.285 153,169 1.2697 -1.67%
2010-12-16 0 2.400 2.320 2.400 - - 0 0 - 1.285 1.242 1.285 - - 0 - -2.04%
2010-12-15 0 2.450 2.320 2.450 2.500 2.500 16,000 40,000 2.5000 1.312 1.242 1.312 1.338 1.338 29,887 1.3384 5.60%
2010-12-14 0 2.320 2.320 2.370 2.300 2.300 30,000 69,000 2.3000 1.242 1.242 1.269 1.231 1.231 56,037 1.2313 -2.93%
2010-12-13 0 2.390 2.300 2.390 2.350 2.450 68,000 164,300 2.4162 1.280 1.231 1.280 1.258 1.312 127,018 1.2935 3.91%
2010-12-10 0 2.300 2.300 2.340 2.290 2.360 174,000 405,540 2.3307 1.231 1.231 1.253 1.226 1.263 325,017 1.2478 1.32%
2010-12-09 0 2.290 2.280 2.320 2.290 2.290 8,000 18,320 2.2900 1.215 1.210 1.231 1.215 1.215 15,075 1.2153 0.44%
2010-12-08 0 2.280 2.280 2.370 2.280 2.400 300,000 713,640 2.3788 1.210 1.210 1.258 1.210 1.274 565,311 1.2624 0.00%
2010-12-07 0 2.280 2.280 2.370 - - 0 0 - 1.210 1.210 1.258 - - 0 - 0.88%
2010-12-06 0 2.260 2.260 2.270 2.260 2.280 64,000 145,600 2.2750 1.199 1.199 1.205 1.199 1.210 120,600 1.2073 0.89%
2010-12-03 0 2.240 2.240 2.300 2.240 2.280 284,000 638,840 2.2494 1.189 1.189 1.221 1.189 1.210 535,161 1.1937 -0.88%
2010-12-02 0 2.260 2.250 2.260 2.260 2.280 56,000 127,200 2.2714 1.199 1.194 1.199 1.199 1.210 105,525 1.2054 -0.88%
2010-12-01 0 2.280 2.260 2.280 2.260 2.280 82,000 186,880 2.2790 1.210 1.199 1.210 1.199 1.210 154,518 1.2094 -2.15%
2010-11-30 0 2.330 2.240 2.330 2.260 2.330 472,000 1,076,140 2.2800 1.236 1.189 1.236 1.199 1.236 889,422 1.2099 0.43%
2010-11-29 0 2.320 2.280 2.320 2.280 2.350 64,000 147,240 2.3006 1.231 1.210 1.231 1.210 1.247 120,600 1.2209 -2.93%
2010-11-26 0 2.390 2.390 2.400 2.280 2.450 244,000 583,380 2.3909 1.268 1.268 1.274 1.210 1.300 459,786 1.2688 4.37%
2010-11-25 0 2.290 2.250 2.290 2.230 2.290 274,000 615,800 2.2474 1.215 1.194 1.215 1.183 1.215 516,317 1.1927 2.69%
2010-11-24 0 2.230 2.230 2.320 - - 0 0 - 1.183 1.183 1.231 - - 0 - 0.90%
2010-11-23 0 2.210 2.210 2.280 - - 0 0 - 1.173 1.173 1.210 - - 0 - 0.45%
2010-11-22 0 2.200 2.200 2.280 2.200 2.200 200,000 440,000 2.2000 1.167 1.167 1.210 1.167 1.167 376,874 1.1675 -0.45%
2010-11-19 0 2.210 2.200 2.260 2.200 2.210 280,000 616,100 2.2004 1.173 1.167 1.199 1.167 1.173 527,623 1.1677 0.45%
2010-11-18 0 2.200 2.110 2.220 2.200 2.220 300,000 662,000 2.2067 1.167 1.120 1.178 1.167 1.178 565,311 1.1710 -0.90%
2010-11-17 0 2.220 2.220 2.280 2.200 2.200 34,000 74,800 2.2000 1.178 1.178 1.210 1.167 1.167 64,069 1.1675 -0.45%
2010-11-16 0 2.230 2.230 2.290 2.220 2.230 64,000 142,280 2.2231 1.183 1.183 1.215 1.178 1.183 120,600 1.1798 -2.62%
2010-11-15 0 2.290 2.220 2.290 - - 0 0 - 1.215 1.178 1.215 - - 0 - 0.00%
2010-11-12 0 2.290 2.220 2.290 2.170 2.290 102,000 225,280 2.2086 1.215 1.178 1.215 1.152 1.215 192,206 1.1721 2.23%
2010-11-11 0 2.240 2.240 2.300 2.210 2.240 34,000 75,400 2.2176 1.189 1.189 1.221 1.173 1.189 64,069 1.1769 0.00%
2010-11-10 0 2.240 2.240 2.320 2.240 2.240 22,000 49,280 2.2400 1.189 1.189 1.231 1.189 1.189 41,456 1.1887 0.00%
2010-11-09 0 2.240 2.240 2.310 2.240 2.240 10,000 22,400 2.2400 1.189 1.189 1.226 1.189 1.189 18,844 1.1887 -2.18%
2010-11-08 0 2.290 2.290 2.310 2.290 2.320 22,000 50,880 2.3127 1.215 1.215 1.226 1.215 1.231 41,456 1.2273 1.33%
2010-11-05 0 2.260 2.240 2.280 2.240 2.260 22,000 49,320 2.2418 1.199 1.189 1.210 1.189 1.199 41,456 1.1897 1.35%
2010-11-04 0 2.230 2.230 2.260 2.230 2.230 86,000 191,820 2.2305 1.183 1.183 1.199 1.183 1.183 162,056 1.1837 0.00%
2010-11-03 0 2.230 2.190 2.260 2.170 2.230 40,000 88,600 2.2150 1.183 1.162 1.199 1.152 1.183 75,375 1.1755 -2.19%
2010-11-02 0 2.280 2.220 2.300 - - 0 0 - 1.210 1.178 1.221 - - 0 - 0.00%
2010-11-01 0 2.280 2.230 2.290 2.200 2.280 20,000 45,180 2.2590 1.210 1.183 1.215 1.167 1.210 37,687 1.1988 0.44%
2010-10-29 0 2.270 2.220 2.270 - - 0 0 - 1.205 1.178 1.205 - - 0 - -0.44%
2010-10-28 0 2.280 2.230 2.280 2.280 2.290 30,000 68,480 2.2827 1.210 1.183 1.210 1.210 1.215 56,531 1.2114 2.70%
2010-10-27 0 2.220 2.220 2.280 2.220 2.220 10,000 22,200 2.2200 1.178 1.178 1.210 1.178 1.178 18,844 1.1781 -0.45%
2010-10-26 0 2.230 2.230 2.310 - - 0 0 - 1.183 1.183 1.226 - - 0 - 0.00%
2010-10-25 0 2.230 2.200 2.300 2.230 2.230 10,000 22,300 2.2300 1.183 1.167 1.221 1.183 1.183 18,844 1.1834 0.00%
2010-10-22 0 2.230 2.230 2.300 2.230 2.230 10,000 22,300 2.2300 1.183 1.183 1.221 1.183 1.183 18,844 1.1834 0.00%
2010-10-21 0 2.230 2.230 2.300 2.230 2.230 10,000 22,300 2.2300 1.183 1.183 1.221 1.183 1.183 18,844 1.1834 -1.33%
2010-10-20 0 2.260 2.220 2.260 - - 0 0 - 1.199 1.178 1.199 - - 0 - 0.00%
2010-10-19 0 2.260 2.240 2.300 2.260 2.260 14,000 31,640 2.2600 1.199 1.189 1.221 1.199 1.199 26,381 1.1993 0.89%
2010-10-18 0 2.240 2.240 2.320 2.230 2.250 466,000 1,041,220 2.2344 1.189 1.189 1.231 1.183 1.194 878,116 1.1857 -0.44%
2010-10-15 0 2.250 2.230 2.250 2.180 2.250 40,000 88,100 2.2025 1.194 1.183 1.194 1.157 1.194 75,375 1.1688 0.00%
2010-10-14 0 2.250 2.240 2.260 2.210 2.250 142,000 318,720 2.2445 1.194 1.189 1.199 1.173 1.194 267,580 1.1911 1.81%
2010-10-13 0 2.210 2.210 2.260 2.210 2.250 64,000 143,920 2.2488 1.173 1.173 1.199 1.173 1.194 120,600 1.1934 -2.21%
2010-10-12 0 2.260 2.250 2.280 - - 0 0 - 1.199 1.194 1.210 - - 0 - 0.00%
2010-10-11 0 2.260 2.250 2.270 2.260 2.270 110,000 248,860 2.2624 1.199 1.194 1.205 1.199 1.205 207,281 1.2006 0.44%
2010-10-08 0 2.250 2.250 2.300 - - 0 0 - 1.194 1.194 1.221 - - 0 - 0.00%
2010-10-07 0 2.250 2.250 2.320 2.250 2.300 16,000 36,600 2.2875 1.194 1.194 1.231 1.194 1.221 30,150 1.2139 -2.17%
2010-10-06 0 2.300 2.210 2.320 - - 0 0 - 1.221 1.173 1.231 - - 0 - 0.00%
2010-10-05 0 2.300 2.250 2.340 - - 0 0 - 1.221 1.194 1.242 - - 0 - 0.00%
2010-10-04 0 2.300 2.300 2.320 2.300 2.340 162,000 377,400 2.3296 1.221 1.221 1.231 1.221 1.242 305,268 1.2363 0.88%
2010-09-30 0 2.280 2.230 2.300 2.200 2.280 86,000 191,660 2.2286 1.210 1.183 1.221 1.167 1.210 162,056 1.1827 3.17%
2010-09-29 0 2.210 2.210 2.240 2.200 2.250 154,000 339,820 2.2066 1.173 1.173 1.189 1.167 1.194 290,193 1.1710 0.45%
2010-09-28 0 2.200 2.200 2.230 2.200 2.220 136,000 299,800 2.2044 1.167 1.167 1.183 1.167 1.178 256,274 1.1698 0.00%
2010-09-27 0 2.200 2.220 2.300 2.180 2.200 1,546,000 3,385,860 2.1901 1.167 1.178 1.221 1.157 1.167 2,913,235 1.1622 0.46%
2010-09-24 0 2.190 2.180 2.190 2.190 2.190 120,000 262,800 2.1900 1.162 1.157 1.162 1.162 1.162 226,124 1.1622 0.46%
2010-09-22 0 2.180 2.180 2.300 2.170 2.170 4,000 8,680 2.1700 1.157 1.157 1.221 1.152 1.152 7,537 1.1516 0.00%
2010-09-21 0 2.180 2.180 2.250 - - 0 0 - 1.157 1.157 1.194 - - 0 - 0.00%
2010-09-20 0 2.180 2.180 2.300 - - 0 0 - 1.157 1.157 1.221 - - 0 - 0.00%
2010-09-17 0 2.180 2.180 2.290 2.180 2.180 10,000 21,800 2.1800 1.157 1.157 1.215 1.157 1.157 18,844 1.1569 -0.91%
2010-09-16 0 2.200 2.200 2.290 2.160 2.400 146,000 331,640 2.2715 1.167 1.167 1.215 1.146 1.274 275,118 1.2054 0.00%
2010-09-15 0 2.200 2.280 2.300 2.200 2.200 40,000 88,600 2.2150 1.167 1.210 1.221 1.167 1.167 75,375 1.1755 0.00%
2010-09-14 0 2.200 2.200 2.280 2.200 2.200 2,000 4,400 2.2000 1.167 1.167 1.210 1.167 1.167 3,769 1.1675 -3.51%
2010-09-13 0 2.280 2.250 2.280 2.300 2.300 10,000 23,000 2.3000 1.210 1.194 1.210 1.221 1.221 18,844 1.2206 -1.72%
2010-09-10 0 2.320 2.320 2.350 2.190 2.380 630,000 1,454,660 2.3090 1.231 1.231 1.247 1.162 1.263 1,187,153 1.2253 5.45%
2010-09-09 0 2.200 2.100 2.200 - - 0 0 - 1.167 1.114 1.167 - - 0 - 0.00%
2010-09-08 0 2.200 2.110 2.200 2.200 2.210 40,000 88,300 2.2075 1.167 1.120 1.167 1.167 1.173 75,375 1.1715 0.00%
2010-09-07 0 2.200 2.060 2.200 - - 0 0 - 1.167 1.093 1.167 - - 0 - 0.00%
2010-09-06 0 2.200 2.080 2.200 2.050 2.200 62,000 135,260 2.1816 1.167 1.104 1.167 1.088 1.167 116,831 1.1577 7.32%
2010-09-03 0 2.050 2.050 2.170 - - 0 0 - 1.088 1.088 1.152 - - 0 - 0.99%
2010-09-02 0 2.030 2.030 2.190 - - 0 0 - 1.077 1.077 1.162 - - 0 - 0.00%
2010-09-01 0 2.030 2.130 2.140 2.030 2.040 100,000 203,680 2.0368 1.077 1.130 1.136 1.077 1.083 188,437 1.0809 -0.49%
2010-08-31 0 2.040 2.040 2.100 2.040 2.040 10,000 20,400 2.0400 1.083 1.083 1.114 1.083 1.083 18,844 1.0826 -2.39%
2010-08-30 0 2.090 2.050 2.180 2.090 2.100 19,500 40,705 2.0874 1.109 1.088 1.157 1.109 1.114 36,745 1.1078 -0.95%
2010-08-27 0 2.110 2.030 2.160 - - 0 0 - 1.120 1.077 1.146 - - 0 - 0.00%
2010-08-26 0 2.110 2.070 2.110 2.110 2.140 45,500 96,155 2.1133 1.120 1.099 1.120 1.120 1.136 85,739 1.1215 0.48%
2010-08-25 0 2.150 2.140 2.250 2.150 2.150 36,000 77,400 2.1500 1.114 1.109 1.166 1.114 1.114 69,452 1.1144 0.00%
2010-08-24 0 2.150 2.150 2.240 2.150 2.160 118,000 253,760 2.1505 1.114 1.114 1.161 1.114 1.120 227,650 1.1147 -3.15%
2010-08-23 0 2.220 2.220 2.250 - - 0 0 - 1.151 1.151 1.166 - - 0 - 0.91%
2010-08-20 0 2.200 2.200 2.270 - - 0 0 - 1.140 1.140 1.177 - - 0 - 0.00%
2010-08-19 0 2.200 2.190 2.260 - - 46,000 101,200 2.2000 1.140 1.135 1.171 - - 88,745 1.1403 0.00%
2010-08-18 0 2.200 2.200 2.270 - - 0 0 - 1.140 1.140 1.177 - - 0 - 0.00%
2010-08-17 0 2.200 2.200 2.300 2.200 2.200 10,000 22,000 2.2000 1.140 1.140 1.192 1.140 1.140 19,292 1.1403 -0.90%
2010-08-16 0 2.220 2.220 2.330 2.220 2.220 4,000 8,880 2.2200 1.151 1.151 1.208 1.151 1.151 7,717 1.1507 0.00%
2010-08-13 0 2.220 2.220 2.270 - - 0 0 - 1.151 1.151 1.177 - - 0 - 0.00%
2010-08-12 0 2.220 2.220 2.290 2.200 2.220 86,000 190,700 2.2174 1.151 1.151 1.187 1.140 1.151 165,914 1.1494 -0.89%
2010-08-11 0 2.240 2.240 2.290 2.240 2.240 14,000 31,360 2.2400 1.161 1.161 1.187 1.161 1.161 27,009 1.1611 0.00%
2010-08-10 0 2.240 2.240 2.280 2.240 2.240 2,000 4,480 2.2400 1.161 1.161 1.182 1.161 1.161 3,858 1.1611 0.00%
2010-08-09 0 2.240 2.240 2.290 2.200 2.240 46,000 101,840 2.2139 1.161 1.161 1.187 1.140 1.161 88,745 1.1476 -3.03%
2010-08-06 0 2.310 2.300 2.310 2.320 2.330 6,000 13,960 2.3267 1.197 1.192 1.197 1.203 1.208 11,575 1.2060 4.05%
2010-08-05 0 2.220 2.230 2.290 2.220 2.290 19,325 43,188 2.2348 1.151 1.156 1.187 1.151 1.187 37,282 1.1584 -5.13%
2010-08-04 0 2.340 2.230 2.350 2.210 2.340 34,000 77,340 2.2747 1.213 1.156 1.218 1.146 1.213 65,594 1.1791 4.93%
2010-08-03 0 2.230 2.230 2.290 2.200 2.230 46,000 101,960 2.2165 1.156 1.156 1.187 1.140 1.156 88,745 1.1489 -3.04%
2010-08-02 0 2.300 2.270 2.300 2.270 2.300 36,000 82,200 2.2833 1.192 1.177 1.192 1.177 1.192 69,452 1.1835 2.22%
2010-07-30 0 2.250 2.230 2.390 2.250 2.250 20,000 45,000 2.2500 1.166 1.156 1.239 1.166 1.166 38,585 1.1663 -4.26%
2010-07-29 0 2.350 2.250 2.350 - - 0 0 - 1.218 1.166 1.218 - - 0 - 0.00%
2010-07-28 0 2.350 2.210 2.350 - - 0 0 - 1.218 1.146 1.218 - - 0 - 0.00%
2010-07-27 0 2.350 2.150 2.350 2.350 2.350 18,000 42,300 2.3500 1.218 1.114 1.218 1.218 1.218 34,726 1.2181 1.73%
2010-07-26 0 2.310 2.310 2.350 - - 0 0 - 1.197 1.197 1.218 - - 0 - 0.43%
2010-07-23 0 2.300 2.300 2.340 2.300 2.300 110,000 253,000 2.3000 1.192 1.192 1.213 1.192 1.192 212,216 1.1922 -4.17%
2010-07-22 0 2.400 2.300 2.400 2.400 2.480 16,000 38,560 2.4100 1.244 1.192 1.244 1.244 1.285 30,868 1.2492 0.00%
2010-07-21 0 2.400 2.300 2.400 - - 0 0 - 1.244 1.192 1.244 - - 0 - 0.00%
2010-07-20 0 2.400 2.310 2.400 2.320 2.400 70,000 162,800 2.3257 1.244 1.197 1.244 1.203 1.244 135,046 1.2055 -3.23%
2010-07-19 0 2.480 2.320 2.390 2.590 2.590 50,000 129,500 2.5900 1.285 1.203 1.239 1.343 1.343 96,462 1.3425 -6.06%
2010-07-16 0 2.640 2.460 2.480 2.380 2.730 180,000 454,860 2.5270 1.368 1.275 1.285 1.234 1.415 347,262 1.3098 13.30%
2010-07-15 0 2.330 2.330 2.380 2.330 2.330 26,000 60,580 2.3300 1.208 1.208 1.234 1.208 1.208 50,160 1.2077 -3.72%
2010-07-14 0 2.420 2.420 2.500 2.300 2.400 122,000 286,860 2.3513 1.254 1.254 1.296 1.192 1.244 235,367 1.2188 0.83%
2010-07-13 0 2.400 2.250 2.400 - - 0 0 - 1.244 1.166 1.244 - - 0 - 0.00%
2010-07-12 0 2.400 2.300 2.450 - - 0 0 - 1.244 1.192 1.270 - - 0 - 0.00%
2010-07-09 0 2.400 2.450 2.590 2.400 2.400 20,000 48,000 2.4000 1.244 1.270 1.343 1.244 1.244 38,585 1.2440 0.00%
2010-07-08 0 2.400 2.440 2.600 - - 0 0 - 1.244 1.265 1.348 - - 0 - 0.00%
2010-07-07 0 2.400 2.500 2.600 2.350 2.400 58,000 137,200 2.3655 1.244 1.296 1.348 1.218 1.244 111,896 1.2261 2.56%
2010-07-06 0 2.340 2.160 2.360 - - 0 0 - 1.213 1.120 1.223 - - 0 - 0.00%
2010-07-05 0 2.340 2.180 2.400 - - 0 0 - 1.213 1.130 1.244 - - 0 - 0.00%
2010-07-02 0 2.340 2.210 2.400 2.340 2.340 4,000 9,360 2.3400 1.213 1.146 1.244 1.213 1.213 7,717 1.2129 1.74%
2010-06-30 0 2.300 2.300 2.450 2.300 2.300 30,000 69,000 2.3000 1.192 1.192 1.270 1.192 1.192 57,877 1.1922 -6.12%
2010-06-29 0 2.450 2.310 2.450 - - 1,150 2,542 2.2104 1.270 1.197 1.270 - - 2,219 1.1458 0.00%
2010-06-28 0 2.450 2.310 2.460 2.440 2.450 52,000 127,100 2.4442 1.270 1.197 1.275 1.265 1.270 100,320 1.2669 0.41%
2010-06-25 0 2.440 2.300 2.440 - - 30,000 69,300 2.3100 1.265 1.192 1.265 - - 57,877 1.1974 0.00%
2010-06-24 0 2.440 2.250 2.440 - - 0 0 - 1.265 1.166 1.265 - - 0 - 0.00%
2010-06-23 0 2.440 2.260 2.440 - - 0 0 - 1.265 1.171 1.265 - - 0 - 0.00%
2010-06-22 0 2.440 2.300 2.440 2.440 2.440 2,000 4,880 2.4400 1.265 1.192 1.265 1.265 1.265 3,858 1.2647 0.00%
2010-06-21 0 2.440 2.260 2.440 - - 0 0 - 1.265 1.171 1.265 - - 0 - 0.00%
2010-06-18 0 2.440 2.260 2.450 2.250 2.440 43,150 103,087 2.3890 1.265 1.171 1.270 1.166 1.265 83,247 1.2383 8.44%
2010-06-17 0 2.250 2.250 2.440 2.200 2.250 126,000 280,200 2.2238 1.166 1.166 1.265 1.140 1.166 243,084 1.1527 2.27%
2010-06-15 0 2.200 2.160 2.400 - - 0 0 - 1.140 1.120 1.244 - - 0 - 0.00%
2010-06-14 0 2.200 2.200 2.400 2.110 2.110 52,000 109,720 2.1100 1.140 1.140 1.244 1.094 1.094 100,320 1.0937 -3.93%
2010-06-11 0 2.290 2.100 2.390 2.290 2.290 54,000 123,660 2.2900 1.187 1.089 1.239 1.187 1.187 104,179 1.1870 0.00%
2010-06-10 0 2.290 2.130 2.320 2.290 2.290 86,000 196,940 2.2900 1.187 1.104 1.203 1.187 1.187 165,914 1.1870 0.00%
2010-06-09 0 2.290 2.110 2.290 - - 0 0 - 1.187 1.094 1.187 - - 0 - 0.00%
2010-06-08 0 2.290 2.110 2.290 - - 0 0 - 1.187 1.094 1.187 - - 0 - 0.00%
2010-06-07 0 2.290 2.070 2.290 - - 0 0 - 1.187 1.073 1.187 - - 0 - 0.00%
2010-06-04 0 2.290 2.130 2.330 - - 0 0 - 1.187 1.104 1.208 - - 0 - 0.00%
2010-06-03 0 2.290 2.110 2.290 - - 0 0 - 1.187 1.094 1.187 - - 0 - 0.00%
2010-06-02 0 2.290 2.160 2.290 - - 0 0 - 1.187 1.120 1.187 - - 0 - 0.00%
2010-06-01 0 2.290 2.290 2.300 2.170 2.250 264,000 582,680 2.2071 1.187 1.187 1.192 1.125 1.166 509,318 1.1440 3.15%
2010-05-31 0 2.220 2.220 2.400 - - 0 0 - 1.151 1.151 1.244 - - 0 - 0.00%
2010-05-28 0 2.220 2.220 2.400 2.220 2.220 8,000 17,760 2.2200 1.151 1.151 1.244 1.151 1.151 15,434 1.1507 0.00%
2010-05-27 0 2.220 2.220 2.390 2.050 2.220 8,000 17,080 2.1350 1.151 1.151 1.239 1.063 1.151 15,434 1.1067 -2.20%
2010-05-26 0 2.270 2.100 2.270 - - 0 0 - 1.177 1.089 1.177 - - 0 - 0.00%
2010-05-25 0 2.270 2.080 2.270 - - 0 0 - 1.177 1.078 1.177 - - 0 - -0.87%
2010-05-24 0 2.290 2.190 2.290 2.290 2.290 2,000 4,580 2.2900 1.187 1.135 1.187 1.187 1.187 3,858 1.1870 -0.43%
2010-05-20 0 2.300 2.110 2.320 - - 0 0 - 1.192 1.094 1.203 - - 0 - 0.00%
2010-05-19 0 2.300 2.150 2.330 2.300 2.300 38,000 87,400 2.3000 1.192 1.114 1.208 1.192 1.192 73,311 1.1922 0.00%
2010-05-18 0 2.300 2.210 2.340 2.300 2.300 10,000 23,000 2.3000 1.192 1.146 1.213 1.192 1.192 19,292 1.1922 0.00%
2010-05-17 0 2.300 2.250 2.340 2.200 2.300 43,000 95,720 2.2260 1.192 1.166 1.213 1.140 1.192 82,957 1.1538 -2.54%
2010-05-14 0 2.360 2.230 2.360 2.360 2.360 2,000 4,720 2.3600 1.223 1.156 1.223 1.223 1.223 3,858 1.2233 0.00%
2010-05-13 0 2.360 2.360 2.380 2.360 2.360 6,000 14,200 2.3667 1.223 1.223 1.234 1.223 1.223 11,575 1.2267 2.16%
2010-05-12 0 2.310 2.310 2.350 2.260 2.260 10,000 22,600 2.2600 1.197 1.197 1.218 1.171 1.171 19,292 1.1714 -1.28%
2010-05-11 0 2.340 2.290 2.380 - - 0 0 - 1.213 1.187 1.234 - - 0 - 0.00%
2010-05-10 0 2.340 2.300 2.370 - - 0 0 - 1.213 1.192 1.228 - - 0 - 0.00%
2010-05-07 0 2.340 2.340 2.380 2.050 2.350 158,000 359,480 2.2752 1.213 1.213 1.234 1.063 1.218 304,819 1.1793 -1.68%
2010-05-06 0 2.380 2.330 2.380 2.380 2.410 104,000 248,940 2.3937 1.234 1.208 1.234 1.234 1.249 200,640 1.2407 -4.03%
2010-05-05 0 2.480 2.400 2.480 2.380 2.490 70,000 173,360 2.4766 1.285 1.244 1.285 1.234 1.291 135,046 1.2837 2.06%
2010-05-04 0 2.430 2.430 2.490 2.420 2.450 16,000 39,020 2.4388 1.260 1.260 1.291 1.254 1.270 30,868 1.2641 -1.22%
2010-05-03 0 2.460 2.460 2.500 2.460 2.510 108,000 267,020 2.4724 1.275 1.275 1.296 1.275 1.301 208,357 1.2815 -2.77%
2010-04-30 0 2.530 2.460 2.570 - - 500 1,200 2.4000 1.311 1.275 1.332 - - 965 1.2440 0.00%
2010-04-29 0 2.530 2.530 2.600 2.530 2.540 76,000 192,680 2.5353 1.311 1.311 1.348 1.311 1.317 146,622 1.3141 0.80%
2010-04-28 0 2.510 2.510 2.590 2.500 2.500 70,000 175,700 2.5100 1.301 1.301 1.343 1.296 1.296 135,046 1.3010 -1.18%
2010-04-27 0 2.540 2.540 2.600 - - 0 0 - 1.317 1.317 1.348 - - 0 - 0.00%
2010-04-26 0 2.540 2.530 2.590 - - 0 0 - 1.317 1.311 1.343 - - 0 - 0.00%
2010-04-23 0 2.540 2.540 2.600 2.540 2.600 172,000 445,480 2.5900 1.317 1.317 1.348 1.317 1.348 331,828 1.3425 -2.31%
2010-04-22 0 2.600 2.530 2.610 2.600 2.600 220,000 572,000 2.6000 1.348 1.311 1.353 1.348 1.348 424,432 1.3477 0.00%
2010-04-21 0 2.600 2.540 2.600 2.600 2.610 198,000 515,300 2.6025 1.348 1.317 1.348 1.348 1.353 381,989 1.3490 0.00%
2010-04-20 0 2.600 2.540 2.610 2.600 2.600 100,000 260,000 2.6000 1.348 1.317 1.353 1.348 1.348 192,924 1.3477 1.56%
2010-04-19 0 2.560 2.560 2.600 2.520 2.600 74,000 188,680 2.5497 1.327 1.327 1.348 1.306 1.348 142,763 1.3216 -1.92%
2010-04-16 0 2.610 2.580 2.620 2.580 2.620 26,000 67,460 2.5946 1.353 1.337 1.358 1.337 1.358 50,160 1.3449 -0.38%
2010-04-15 0 2.620 2.620 2.640 2.590 2.630 328,000 855,860 2.6093 1.358 1.358 1.368 1.343 1.363 632,789 1.3525 0.77%
2010-04-14 0 2.600 2.570 2.600 2.530 2.620 248,000 644,400 2.5984 1.348 1.332 1.348 1.311 1.358 478,450 1.3468 2.77%
2010-04-13 0 2.530 2.530 2.600 2.490 2.550 98,000 246,240 2.5127 1.311 1.311 1.348 1.291 1.322 189,065 1.3024 -3.44%
2010-04-12 0 2.620 2.540 2.620 - - 0 0 - 1.358 1.317 1.358 - - 0 - -1.50%
2010-04-09 0 2.660 2.510 2.660 2.470 2.680 124,000 317,360 2.5594 1.379 1.301 1.379 1.280 1.389 239,225 1.3266 5.98%
2010-04-08 0 2.510 2.500 2.590 2.510 2.510 6,000 15,060 2.5100 1.301 1.296 1.343 1.301 1.301 11,575 1.3010 0.00%
2010-04-07 0 2.510 2.510 2.570 2.510 2.550 30,000 76,100 2.5367 1.301 1.301 1.332 1.301 1.322 57,877 1.3149 -1.57%
2010-04-01 0 2.550 2.470 2.550 - - 0 0 - 1.322 1.280 1.322 - - 0 - 0.00%
2010-03-31 0 2.550 2.450 2.550 2.450 2.550 16,000 39,800 2.4875 1.322 1.270 1.322 1.270 1.322 30,868 1.2894 3.66%
2010-03-30 0 2.460 2.460 2.580 2.440 2.460 102,000 248,920 2.4404 1.275 1.275 1.337 1.265 1.275 196,782 1.2650 -5.38%
2010-03-29 0 2.600 2.500 2.600 - - 0 0 - 1.348 1.296 1.348 - - 0 - 0.00%
2010-03-26 0 2.600 2.460 2.600 2.450 2.600 16,000 39,500 2.4688 1.348 1.275 1.348 1.270 1.348 30,868 1.2797 4.84%
2010-03-25 0 2.480 2.460 2.600 2.480 2.490 88,000 218,320 2.4809 1.285 1.275 1.348 1.285 1.291 169,773 1.2860 -0.80%
2010-03-24 0 2.500 2.490 2.500 2.550 2.550 12,000 30,600 2.5500 1.296 1.291 1.296 1.322 1.322 23,151 1.3218 -1.96%
2010-03-23 0 2.550 2.500 2.550 2.540 2.550 150,000 381,900 2.5460 1.322 1.296 1.322 1.317 1.322 289,385 1.3197 -0.78%
2010-03-22 0 2.570 2.470 2.570 2.490 2.580 22,000 55,060 2.5027 1.332 1.280 1.332 1.291 1.337 42,443 1.2973 2.80%
2010-03-19 0 2.500 2.500 2.600 2.500 2.520 148,000 370,320 2.5022 1.296 1.296 1.348 1.296 1.306 285,527 1.2970 -1.19%
2010-03-18 0 2.530 2.500 2.580 - - 0 0 - 1.311 1.296 1.337 - - 0 - 0.00%
2010-03-17 0 2.530 2.530 2.550 2.520 2.530 62,000 156,360 2.5219 1.311 1.311 1.322 1.306 1.311 119,613 1.3072 1.20%
2010-03-16 0 2.500 2.500 2.570 2.500 2.550 20,000 50,520 2.5260 1.296 1.296 1.332 1.296 1.322 38,585 1.3093 -1.96%
2010-03-15 0 2.550 2.500 2.550 2.550 2.600 34,000 86,900 2.5559 1.322 1.296 1.322 1.322 1.348 65,594 1.3248 0.00%
2010-03-12 0 2.550 2.550 2.600 2.550 2.600 126,000 325,100 2.5802 1.322 1.322 1.348 1.322 1.348 243,084 1.3374 -1.92%
2010-03-11 0 2.600 2.540 2.600 2.600 2.600 14,000 36,400 2.6000 1.348 1.317 1.348 1.348 1.348 27,009 1.3477 -1.89%
2010-03-10 0 2.650 2.600 2.700 - - 0 0 - 1.374 1.348 1.400 - - 0 - 0.00%
2010-03-09 0 2.650 2.600 2.700 - - 0 0 - 1.374 1.348 1.400 - - 0 - 0.00%
2010-03-08 0 2.650 2.600 2.700 2.650 2.770 28,400 76,920 2.7085 1.374 1.348 1.400 1.374 1.436 54,790 1.4039 -1.12%
2010-03-05 0 2.680 2.680 2.700 2.600 2.680 17,000 44,540 2.6200 1.389 1.389 1.400 1.348 1.389 32,797 1.3581 1.13%
2010-03-04 0 2.650 2.560 2.650 - - 1,000 2,550 2.5500 1.374 1.327 1.374 - - 1,929 1.3218 -0.75%
2010-03-03 0 2.670 2.470 2.670 2.700 2.700 2,000 5,400 2.7000 1.384 1.280 1.384 1.400 1.400 3,858 1.3995 3.89%
2010-03-02 0 2.570 2.530 2.650 2.500 2.570 22,000 55,560 2.5255 1.332 1.311 1.374 1.296 1.332 42,443 1.3090 -1.15%
2010-03-01 0 2.600 2.560 2.650 2.600 2.680 60,000 157,280 2.6213 1.348 1.327 1.374 1.348 1.389 115,754 1.3587 -2.99%
2010-02-26 0 2.680 2.550 2.680 2.660 2.680 6,000 16,000 2.6667 1.389 1.322 1.389 1.379 1.389 11,575 1.3822 0.75%
2010-02-25 0 2.660 2.600 2.660 2.600 2.680 32,000 85,200 2.6625 1.379 1.348 1.379 1.348 1.389 61,736 1.3801 -1.48%
2010-02-24 0 2.700 2.600 2.700 2.720 2.720 10,000 27,200 2.7200 1.400 1.348 1.400 1.410 1.410 19,292 1.4099 -1.10%
2010-02-23 0 2.730 2.600 2.730 - - 0 0 - 1.415 1.348 1.415 - - 0 - -0.36%
2010-02-22 0 2.740 2.600 2.740 2.600 2.740 54,000 143,520 2.6578 1.420 1.348 1.420 1.348 1.420 104,179 1.3776 5.38%
2010-02-19 0 2.600 2.560 2.750 2.600 2.600 4,000 10,400 2.6000 1.348 1.327 1.425 1.348 1.348 7,717 1.3477 -6.81%
2010-02-18 0 2.790 2.520 2.790 2.830 2.830 4,000 11,320 2.8300 1.446 1.306 1.446 1.467 1.467 7,717 1.4669 -2.79%
2010-02-17 0 2.870 2.530 2.890 2.720 2.950 160,000 454,840 2.8428 1.488 1.311 1.498 1.410 1.529 308,678 1.4735 12.99%
2010-02-12 0 2.540 2.500 2.550 2.550 2.550 10,000 25,500 2.5500 1.317 1.296 1.322 1.322 1.322 19,292 1.3218 0.00%
2010-02-11 0 2.540 2.500 2.580 - - 0 0 - 1.317 1.296 1.337 - - 0 - 0.00%
2010-02-10 0 2.540 2.540 2.600 2.530 2.550 58,000 146,820 2.5314 1.317 1.317 1.348 1.311 1.322 111,896 1.3121 0.40%
2010-02-09 0 2.530 2.530 2.600 2.530 2.620 242,000 630,960 2.6073 1.311 1.311 1.348 1.311 1.358 466,875 1.3515 0.00%
2010-02-08 0 2.530 2.530 2.540 2.510 2.550 214,000 542,580 2.5354 1.311 1.311 1.317 1.301 1.322 412,856 1.3142 -3.80%
2010-02-05 0 2.630 2.550 2.630 2.640 2.650 20,000 52,820 2.6410 1.363 1.322 1.363 1.368 1.374 38,585 1.3689 -0.75%
2010-02-04 0 2.650 2.650 2.840 - - 0 0 - 1.374 1.374 1.472 - - 0 - 0.00%
2010-02-03 0 2.650 2.650 2.750 2.630 2.650 384,000 1,011,280 2.6335 1.374 1.374 1.425 1.363 1.374 740,826 1.3651 1.92%
2010-02-02 0 2.600 2.520 2.600 2.600 2.630 210,000 552,000 2.6286 1.348 1.306 1.348 1.348 1.363 405,139 1.3625 0.78%
2010-02-01 0 2.580 2.410 2.580 2.550 2.590 18,000 46,220 2.5678 1.337 1.249 1.337 1.322 1.343 34,726 1.3310 1.18%
2010-01-29 0 2.550 2.460 2.550 2.550 2.570 28,000 71,600 2.5571 1.322 1.275 1.322 1.322 1.332 54,019 1.3255 0.00%
2010-01-28 0 2.550 2.550 2.630 2.530 2.540 34,000 86,060 2.5312 1.322 1.322 1.363 1.311 1.317 65,594 1.3120 0.79%
2010-01-27 0 2.530 2.490 2.560 2.490 2.600 108,000 273,340 2.5309 1.311 1.291 1.327 1.291 1.348 208,357 1.3119 -3.44%
2010-01-26 0 2.620 2.550 2.620 2.630 2.660 74,000 196,220 2.6516 1.358 1.322 1.358 1.363 1.379 142,763 1.3744 -0.38%
2010-01-25 0 2.630 2.580 2.660 2.510 2.630 78,000 201,280 2.5805 1.363 1.337 1.379 1.301 1.363 150,480 1.3376 -0.38%
2010-01-22 0 2.640 2.640 2.690 2.490 2.690 344,000 883,780 2.5691 1.368 1.368 1.394 1.291 1.394 663,657 1.3317 -3.65%
2010-01-21 0 2.740 2.710 2.780 2.700 2.950 334,000 952,700 2.8524 1.420 1.405 1.441 1.400 1.529 644,365 1.4785 -5.19%
2010-01-20 0 2.890 2.890 2.920 2.890 2.950 78,600 228,540 2.9076 1.498 1.498 1.514 1.498 1.529 151,638 1.5071 -0.69%
2010-01-19 0 2.910 2.900 2.940 2.900 3.130 248,000 732,880 2.9552 1.508 1.503 1.524 1.503 1.622 478,450 1.5318 -7.03%
2010-01-18 0 3.130 3.130 3.150 3.000 3.220 544,000 1,720,740 3.1631 1.622 1.622 1.633 1.555 1.669 1,049,504 1.6396 6.10%
2010-01-15 0 2.950 2.950 3.010 2.900 3.060 276,000 825,180 2.9898 1.529 1.529 1.560 1.503 1.586 532,469 1.5497 1.72%
2010-01-14 0 2.900 2.900 2.920 2.870 3.000 156,000 451,600 2.8949 1.503 1.503 1.514 1.488 1.555 300,961 1.5005 0.00%
2010-01-13 0 2.900 2.880 2.900 2.870 2.900 68,000 196,240 2.8859 1.503 1.493 1.503 1.488 1.503 131,188 1.4959 3.57%
2010-01-12 0 2.800 2.800 2.850 2.790 2.850 123,000 347,690 2.8267 1.451 1.451 1.477 1.446 1.477 237,296 1.4652 0.36%
2010-01-11 0 2.790 2.790 2.800 2.780 2.800 134,200 374,218 2.7885 1.446 1.446 1.451 1.441 1.451 258,903 1.4454 2.95%
2010-01-08 0 2.710 2.710 2.750 2.700 2.750 284,000 774,640 2.7276 1.405 1.405 1.425 1.400 1.425 547,903 1.4138 -1.09%
2010-01-07 0 2.740 2.740 2.750 2.720 3.220 350,000 965,500 2.7586 1.420 1.420 1.425 1.410 1.669 675,232 1.4299 0.74%
2010-01-06 0 2.720 2.720 2.750 2.700 2.760 156,000 424,680 2.7223 1.410 1.410 1.425 1.400 1.431 300,961 1.4111 0.74%
2010-01-05 0 2.700 2.680 2.710 2.680 2.800 288,000 782,300 2.7163 1.400 1.389 1.405 1.389 1.451 555,620 1.4080 0.37%
2010-01-04 0 2.690 2.650 2.690 2.580 2.710 198,000 525,000 2.6515 1.394 1.374 1.394 1.337 1.405 381,989 1.3744 4.26%
2009-12-31 0 2.580 2.580 2.590 2.550 2.600 166,000 425,580 2.5637 1.337 1.337 1.343 1.322 1.348 320,253 1.3289 2.79%
2009-12-30 0 2.510 2.480 2.510 2.500 2.510 130,400 326,504 2.5039 1.301 1.285 1.301 1.296 1.301 251,572 1.2979 1.62%
2009-12-29 0 2.490 2.450 2.500 2.400 2.490 240,000 589,860 2.4578 1.280 1.260 1.285 1.234 1.280 466,766 1.2637 0.81%
2009-12-28 0 2.470 2.460 2.490 2.430 2.470 306,000 749,920 2.4507 1.270 1.265 1.280 1.249 1.270 595,126 1.2601 2.07%
2009-12-24 0 2.420 2.420 2.450 2.380 2.450 210,000 507,640 2.4173 1.244 1.244 1.260 1.224 1.260 408,420 1.2429 -1.22%
2009-12-23 0 2.450 2.410 2.450 2.340 2.470 440,000 1,061,640 2.4128 1.260 1.239 1.260 1.203 1.270 855,737 1.2406 5.15%
2009-12-22 0 2.330 2.310 2.340 2.240 2.330 304,000 701,520 2.3076 1.198 1.188 1.203 1.152 1.198 591,236 1.1865 1.30%
2009-12-21 0 2.300 2.280 2.300 2.250 2.300 198,000 454,100 2.2934 1.183 1.172 1.183 1.157 1.183 385,082 1.1792 3.14%
2009-12-18 0 2.230 2.230 2.290 2.210 2.300 994,000 2,235,140 2.2486 1.147 1.147 1.177 1.136 1.183 1,933,187 1.1562 0.45%
2009-12-17 0 2.220 2.200 2.240 2.200 2.240 508,000 1,127,600 2.2197 1.141 1.131 1.152 1.131 1.152 987,987 1.1413 -0.89%
2009-12-16 0 2.240 2.240 2.250 2.210 2.240 850,000 1,888,140 2.2213 1.152 1.152 1.157 1.136 1.152 1,653,128 1.1422 0.90%
2009-12-15 0 2.220 2.210 2.220 2.220 2.250 184,050 410,669 2.2313 1.141 1.136 1.141 1.141 1.157 357,951 1.1473 -0.45%
2009-12-14 0 2.230 2.230 2.240 2.110 2.240 888,000 1,942,140 2.1871 1.147 1.147 1.152 1.085 1.152 1,727,033 1.1246 1.83%
2009-12-11 0 2.190 2.180 2.190 2.060 2.190 960,000 2,049,880 2.1353 1.126 1.121 1.126 1.059 1.126 1,867,062 1.0979 5.80%
2009-12-10 0 2.070 2.060 2.100 2.050 2.150 182,000 376,780 2.0702 1.064 1.059 1.080 1.054 1.105 353,964 1.0645 -3.72%
2009-12-09 0 2.150 2.110 2.150 2.090 2.150 60,000 127,500 2.1250 1.105 1.085 1.105 1.075 1.105 116,691 1.0926 0.00%
2009-12-08 0 2.150 2.130 2.160 2.020 2.180 436,000 914,340 2.0971 1.105 1.095 1.111 1.039 1.121 847,957 1.0783 4.37%
2009-12-07 0 2.060 2.040 2.060 2.010 2.060 226,000 460,260 2.0365 1.059 1.049 1.059 1.033 1.059 439,538 1.0471 2.49%
2009-12-04 0 2.010 2.000 2.030 1.990 2.030 190,000 381,500 2.0079 1.033 1.028 1.044 1.023 1.044 369,523 1.0324 0.50%
2009-12-03 0 2.000 2.000 2.020 2.000 2.020 248,000 498,600 2.0105 1.028 1.028 1.039 1.028 1.039 482,324 1.0337 0.00%
2009-12-02 0 2.000 2.000 2.010 1.980 2.030 120,000 239,280 1.9940 1.028 1.028 1.033 1.018 1.044 233,383 1.0253 0.00%
2009-12-01 0 2.000 1.980 2.020 1.930 2.000 40,000 79,480 1.9870 1.028 1.018 1.039 0.992 1.028 77,794 1.0217 3.09%
2009-11-30 0 1.940 1.950 1.960 1.900 1.960 236,000 454,260 1.9248 0.998 1.003 1.008 0.977 1.008 458,986 0.9897 3.19%
2009-11-27 0 1.880 1.860 1.900 1.860 1.920 288,000 543,240 1.8863 0.967 0.956 0.977 0.956 0.987 560,119 0.9699 -2.08%
2009-11-26 0 1.920 1.920 1.960 1.910 1.980 480,000 936,120 1.9503 0.987 0.987 1.008 0.982 1.018 933,531 1.0028 -3.03%
2009-11-25 0 1.980 1.980 2.040 1.980 2.070 142,000 284,340 2.0024 1.018 1.018 1.049 1.018 1.064 276,170 1.0296 -2.94%
2009-11-24 0 2.040 2.000 2.040 2.000 2.100 278,000 561,140 2.0185 1.049 1.028 1.049 1.028 1.080 540,670 1.0379 -1.45%
2009-11-23 0 2.070 2.070 2.090 2.020 2.090 126,000 258,780 2.0538 1.064 1.064 1.075 1.039 1.075 245,052 1.0560 0.98%
2009-11-20 0 2.050 2.010 2.050 2.000 2.090 162,000 329,080 2.0314 1.054 1.033 1.054 1.028 1.075 315,067 1.0445 1.49%
2009-11-19 0 2.020 2.010 2.020 2.010 2.050 76,000 153,900 2.0250 1.039 1.033 1.039 1.033 1.054 147,809 1.0412 -0.98%
2009-11-18 0 2.040 2.010 2.040 2.000 2.120 394,000 802,300 2.0363 1.049 1.033 1.049 1.028 1.090 766,273 1.0470 -0.97%
2009-11-17 0 2.060 2.060 2.100 2.050 2.120 536,000 1,115,780 2.0817 1.059 1.059 1.080 1.054 1.090 1,042,443 1.0704 -1.44%
2009-11-16 0 2.090 2.090 2.100 2.060 2.120 446,000 927,220 2.0790 1.075 1.075 1.080 1.059 1.090 867,406 1.0690 -0.48%
2009-11-13 0 2.100 2.070 2.100 2.060 2.120 388,000 810,280 2.0884 1.080 1.064 1.080 1.059 1.090 754,604 1.0738 1.94%
2009-11-12 0 2.060 2.060 2.080 2.060 2.140 290,000 608,080 2.0968 1.059 1.059 1.069 1.059 1.100 564,008 1.0781 -1.90%
2009-11-11 0 2.100 2.060 2.100 2.000 2.110 436,000 890,480 2.0424 1.080 1.059 1.080 1.028 1.085 847,957 1.0501 -0.94%
2009-11-10 0 2.120 2.080 2.130 2.070 2.180 478,000 1,015,260 2.1240 1.090 1.069 1.095 1.064 1.121 929,641 1.0921 -0.47%
2009-11-09 0 2.130 2.110 2.130 2.100 2.190 422,000 902,700 2.1391 1.095 1.085 1.095 1.080 1.126 820,729 1.0999 1.43%
2009-11-06 0 2.100 2.080 2.100 2.060 2.160 1,174,000 2,448,780 2.0858 1.080 1.069 1.080 1.059 1.111 2,283,262 1.0725 0.00%
2009-11-05 0 2.100 2.090 2.100 2.030 2.150 1,164,000 2,434,500 2.0915 1.080 1.075 1.080 1.044 1.105 2,263,813 1.0754 4.48%
2009-11-04 0 2.010 2.010 2.020 1.940 2.030 1,340,000 2,638,460 1.9690 1.033 1.033 1.039 0.998 1.044 2,606,108 1.0124 4.69%
2009-11-03 0 1.920 1.890 1.920 1.900 1.960 1,128,000 2,179,880 1.9325 0.987 0.972 0.987 0.977 1.008 2,193,798 0.9937 0.52%
2009-11-02 0 1.910 1.890 1.910 1.840 1.930 1,482,000 2,771,880 1.8704 0.982 0.972 0.982 0.946 0.992 2,882,277 0.9617 0.53%
2009-10-30 0 1.900 1.890 1.910 1.850 1.920 1,026,000 1,931,720 1.8828 0.977 0.972 0.982 0.951 0.987 1,995,423 0.9681 3.26%
2009-10-29 0 1.840 1.810 1.840 1.760 1.880 2,420,000 4,329,020 1.7889 0.946 0.931 0.946 0.905 0.967 4,706,553 0.9198 -1.60%
2009-10-28 0 1.870 1.860 1.870 1.790 1.890 1,036,000 1,936,740 1.8694 0.962 0.956 0.962 0.920 0.972 2,014,871 0.9612 1.08%
2009-10-27 0 1.850 1.840 1.860 1.710 1.850 2,632,000 4,720,580 1.7935 0.951 0.946 0.956 0.879 0.951 5,118,862 0.9222 7.56%
2009-10-23 0 1.720 1.720 1.730 1.700 1.810 10,842,000 18,843,580 1.7380 0.884 0.884 0.890 0.874 0.931 21,086,135 0.8936 2.38%
2009-10-22 0 1.680 1.670 1.680 1.670 1.700 986,000 1,657,840 1.6814 0.864 0.859 0.864 0.859 0.874 1,917,629 0.8645 0.00%
2009-10-21 0 1.680 1.670 1.680 1.680 1.700 1,254,000 2,116,320 1.6877 0.864 0.859 0.864 0.864 0.874 2,438,850 0.8678 -1.18%
2009-10-20 0 1.700 1.690 1.700 1.690 1.700 944,000 1,604,700 1.6999 0.874 0.869 0.874 0.869 0.874 1,835,945 0.8740 0.59%
2009-10-19 0 1.690 1.650 1.700 1.660 1.700 620,000 1,035,680 1.6705 0.869 0.848 0.874 0.854 0.874 1,205,811 0.8589 0.00%
2009-10-16 0 1.690 1.680 1.690 1.670 1.720 1,550,000 2,625,300 1.6937 0.869 0.864 0.869 0.859 0.884 3,014,528 0.8709 -0.59%
2009-10-15 0 1.700 1.670 1.700 1.680 1.780 2,764,000 4,723,360 1.7089 0.874 0.859 0.874 0.864 0.915 5,375,584 0.8787 -4.49%
2009-10-14 0 1.780 1.750 1.780 1.760 1.780 210,000 373,100 1.7767 0.915 0.900 0.915 0.905 0.915 408,420 0.9135 1.14%
2009-10-13 0 1.760 1.740 1.770 1.760 1.780 14,000 24,780 1.7700 0.905 0.895 0.910 0.905 0.915 27,228 0.9101 -1.12%
2009-10-12 0 1.780 1.750 1.790 1.600 1.800 206,000 358,760 1.7416 0.915 0.900 0.920 0.823 0.926 400,640 0.8955 -1.11%
2009-10-09 0 1.800 1.790 1.800 1.800 1.820 432,000 778,520 1.8021 0.926 0.920 0.926 0.926 0.936 840,178 0.9266 0.00%
2009-10-08 0 1.800 1.790 1.800 1.800 1.850 868,000 1,566,480 1.8047 0.926 0.920 0.926 0.926 0.951 1,688,136 0.9279 -5.76%
2009-10-07 0 1.910 1.910 1.930 1.870 1.870 40,000 74,800 1.8700 0.982 0.982 0.992 0.962 0.962 77,794 0.9615 2.14%
2009-10-06 0 1.870 1.780 1.920 - - 0 0 - 0.962 0.915 0.987 - - 0 - 0.00%
2009-10-05 0 1.870 1.780 1.880 1.800 1.880 118,000 212,860 1.8039 0.962 0.915 0.967 0.926 0.967 229,493 0.9275 -2.09%
2009-10-02 0 1.910 1.910 1.920 - - 0 0 - 0.982 0.982 0.987 - - 0 - 1.06%
2009-09-30 0 1.890 1.830 1.890 - - 0 0 - 0.972 0.941 0.972 - - 0 - -0.53%
2009-09-29 0 1.900 1.880 1.900 1.850 1.900 204,000 379,600 1.8608 0.977 0.967 0.977 0.951 0.977 396,751 0.9568 0.00%
2009-09-28 0 1.900 1.820 1.930 - - 0 0 - 0.977 0.936 0.992 - - 0 - 0.00%
2009-09-25 0 1.900 1.900 1.930 1.810 1.880 10,000 18,380 1.8380 0.977 0.977 0.992 0.931 0.967 19,449 0.9451 0.00%
2009-09-24 0 1.900 1.890 1.940 1.900 1.900 20,000 38,000 1.9000 0.977 0.972 0.998 0.977 0.977 38,897 0.9769 0.00%
2009-09-23 0 1.900 1.900 1.920 1.900 1.900 10,000 19,000 1.9000 0.977 0.977 0.987 0.977 0.977 19,449 0.9769 0.00%
2009-09-22 0 1.900 1.880 1.910 - - 0 0 - 0.977 0.967 0.982 - - 0 - 0.00%
2009-09-21 0 1.900 1.880 1.940 - - 0 0 - 0.977 0.967 0.998 - - 0 - 0.00%
2009-09-18 0 1.900 1.880 1.900 1.880 1.910 188,000 356,180 1.8946 0.977 0.967 0.977 0.967 0.982 365,633 0.9741 0.00%
2009-09-17 0 1.900 1.890 1.900 1.900 1.950 218,000 416,500 1.9106 0.977 0.972 0.977 0.977 1.003 423,979 0.9824 -2.06%
2009-09-16 0 1.940 1.940 1.950 - - 0 0 - 0.998 0.998 1.003 - - 0 - 2.65%
2009-09-15 0 1.890 1.880 1.940 1.890 1.980 216,000 412,960 1.9119 0.972 0.967 0.998 0.972 1.018 420,089 0.9830 -5.50%
2009-09-14 0 2.000 2.000 2.050 1.960 1.960 14,000 27,440 1.9600 1.028 1.028 1.054 1.008 1.008 27,228 1.0078 1.52%
2009-09-11 0 1.970 1.960 1.970 1.970 1.980 196,000 386,580 1.9723 1.013 1.008 1.013 1.013 1.018 381,192 1.0141 0.00%
2009-09-10 0 1.970 1.960 2.000 1.970 2.050 172,000 342,160 1.9893 1.013 1.008 1.028 1.013 1.054 334,515 1.0229 -1.50%
2009-09-09 0 2.000 1.980 2.000 2.020 2.050 40,000 81,400 2.0350 1.028 1.018 1.028 1.039 1.054 77,794 1.0463 1.52%
2009-09-08 0 1.970 1.950 2.000 1.960 1.980 164,000 322,220 1.9648 1.013 1.003 1.028 1.008 1.018 318,956 1.0102 0.00%
2009-09-07 0 1.970 1.960 1.970 1.970 1.970 246,000 484,620 1.9700 1.013 1.008 1.013 1.013 1.013 478,435 1.0129 -1.50%
2009-09-04 0 2.000 1.950 2.000 1.970 2.000 238,000 473,700 1.9903 1.028 1.003 1.028 1.013 1.028 462,876 1.0234 1.52%
2009-09-03 0 1.970 1.940 1.990 1.950 2.000 540,000 1,061,880 1.9664 1.013 0.998 1.023 1.003 1.028 1,050,223 1.0111 -1.01%
2009-09-02 0 1.990 1.930 2.000 1.980 2.020 118,000 233,780 1.9812 1.023 0.992 1.028 1.018 1.039 229,493 1.0187 -0.50%
2009-09-01 0 2.000 1.980 2.000 2.000 2.000 360,000 720,000 2.0000 1.028 1.018 1.028 1.028 1.028 700,148 1.0284 -0.99%
2009-08-31 0 2.020 2.000 2.020 2.010 2.030 70,000 141,220 2.0174 1.039 1.028 1.039 1.033 1.044 136,140 1.0373 1.00%
2009-08-28 0 2.050 2.020 2.050 2.050 2.050 90,000 184,500 2.0500 1.028 1.013 1.028 1.028 1.028 179,413 1.0284 0.00%
2009-08-27 0 2.050 2.020 2.050 2.050 2.050 52,000 106,600 2.0500 1.028 1.013 1.028 1.028 1.028 103,661 1.0284 -1.44%
2009-08-26 0 2.080 2.080 2.090 - - 0 0 - 1.043 1.043 1.048 - - 0 - 0.48%
2009-08-25 0 2.070 2.060 2.120 2.070 2.070 10,000 20,700 2.0700 1.038 1.033 1.063 1.038 1.038 19,935 1.0384 -1.43%
2009-08-24 0 2.100 2.090 2.100 - - 0 0 - 1.053 1.048 1.053 - - 0 - 0.00%
2009-08-21 0 2.100 2.080 2.100 2.100 2.100 200,000 420,000 2.1000 1.053 1.043 1.053 1.053 1.053 398,696 1.0534 0.00%
2009-08-20 0 2.100 2.070 2.100 2.100 2.100 168,000 352,800 2.1000 1.053 1.038 1.053 1.053 1.053 334,904 1.0534 1.45%
2009-08-19 0 2.070 2.050 2.100 2.070 2.080 180,000 373,300 2.0739 1.038 1.028 1.053 1.038 1.043 358,826 1.0403 -0.48%
2009-08-18 0 2.080 2.060 2.100 2.060 2.100 216,000 451,960 2.0924 1.043 1.033 1.053 1.033 1.053 430,591 1.0496 -3.26%
2009-08-17 0 2.150 2.080 2.180 - - 0 0 - 1.079 1.043 1.094 - - 0 - 0.00%
2009-08-14 0 2.150 2.100 2.150 2.110 2.150 328,000 696,240 2.1227 1.079 1.053 1.079 1.058 1.079 653,861 1.0648 2.38%
2009-08-13 0 2.100 2.100 2.160 2.080 2.100 20,000 41,800 2.0900 1.053 1.053 1.084 1.043 1.053 39,870 1.0484 0.00%
2009-08-12 0 2.100 2.080 2.180 2.080 2.150 244,000 516,860 2.1183 1.053 1.043 1.094 1.043 1.079 486,409 1.0626 0.00%
2009-08-11 0 2.100 2.090 2.200 2.100 2.200 230,000 494,120 2.1483 1.053 1.048 1.104 1.053 1.104 458,500 1.0777 -5.41%
2009-08-10 0 2.220 2.150 2.220 2.120 2.220 64,000 138,760 2.1681 1.114 1.079 1.114 1.063 1.114 127,583 1.0876 2.78%
2009-08-07 0 2.160 2.140 2.200 2.160 2.200 178,000 389,220 2.1866 1.084 1.074 1.104 1.084 1.104 354,839 1.0969 -1.82%
2009-08-06 0 2.200 2.200 2.220 2.140 2.200 568,000 1,245,800 2.1933 1.104 1.104 1.114 1.074 1.104 1,132,295 1.1002 1.85%
2009-08-05 0 2.160 2.150 2.190 2.160 2.170 146,000 316,720 2.1693 1.084 1.079 1.099 1.084 1.089 291,048 1.0882 -1.82%
2009-08-04 0 2.200 2.170 2.200 2.140 2.250 212,000 468,440 2.2096 1.104 1.089 1.104 1.074 1.129 422,617 1.1084 0.00%
2009-08-03 0 2.200 2.190 2.230 2.190 2.200 464,000 1,021,040 2.2005 1.104 1.099 1.119 1.099 1.104 924,974 1.1039 0.92%
2009-07-31 0 2.180 2.160 2.200 2.180 2.240 4,194,000 8,769,300 2.0909 1.094 1.084 1.104 1.094 1.124 8,360,647 1.0489 3.81%
2009-07-30 0 2.100 2.080 2.200 2.080 2.080 2,000 4,160 2.0800 1.053 1.043 1.104 1.043 1.043 3,987 1.0434 0.00%
2009-07-29 0 2.100 2.100 2.150 2.100 2.250 244,000 530,000 2.1721 1.053 1.053 1.079 1.053 1.129 486,409 1.0896 -4.55%
2009-07-28 0 2.200 2.190 2.220 2.190 2.380 1,028,000 2,317,840 2.2547 1.104 1.099 1.114 1.099 1.194 2,049,295 1.1310 7.32%
2009-07-27 0 2.050 2.050 2.100 2.020 2.020 10,000 20,200 2.0200 1.028 1.028 1.053 1.013 1.013 19,935 1.0133 2.50%
2009-07-24 0 2.000 1.990 2.160 2.000 2.010 100,000 200,100 2.0010 1.003 0.998 1.084 1.003 1.008 199,348 1.0038 0.00%
2009-07-23 0 2.000 1.900 2.160 - - 0 0 - 1.003 0.953 1.084 - - 0 - 0.00%
2009-07-22 0 2.000 1.980 2.190 2.000 2.000 30,000 60,000 2.0000 1.003 0.993 1.099 1.003 1.003 59,804 1.0033 0.00%
2009-07-21 0 2.000 1.950 2.200 2.000 2.080 1,626,000 3,252,800 2.0005 1.003 0.978 1.104 1.003 1.043 3,241,395 1.0035 -5.66%
2009-07-20 0 2.120 2.080 2.250 - - 0 0 - 1.063 1.043 1.129 - - 0 - 0.00%
2009-07-17 0 2.120 2.040 2.250 2.120 2.120 20,000 42,400 2.1200 1.063 1.023 1.129 1.063 1.063 39,870 1.0635 0.47%
2009-07-16 0 2.110 2.000 2.280 2.100 2.110 1,022,000 2,046,220 2.0022 1.058 1.003 1.144 1.053 1.058 2,037,334 1.0044 0.48%
2009-07-15 0 2.100 1.940 2.180 - - 0 0 - 1.053 0.973 1.094 - - 0 - 0.00%
2009-07-14 0 2.100 2.000 2.100 2.100 2.100 8,000 16,800 2.1000 1.053 1.003 1.053 1.053 1.053 15,948 1.0534 5.00%
2009-07-13 0 2.000 2.000 2.270 - - 0 0 - 1.003 1.003 1.139 - - 0 - 0.00%
2009-07-10 0 2.000 2.000 2.260 - - 0 0 - 1.003 1.003 1.134 - - 0 - 0.00%
2009-07-09 0 2.000 1.950 2.220 - - 0 0 - 1.003 0.978 1.114 - - 0 - 0.00%
2009-07-08 0 2.000 1.990 2.200 - - 0 0 - 1.003 0.998 1.104 - - 0 - 0.00%
2009-07-07 0 2.000 1.990 2.280 2.000 2.000 50,000 100,000 2.0000 1.003 0.998 1.144 1.003 1.003 99,674 1.0033 0.00%
2009-07-06 0 2.000 1.950 2.100 2.000 2.100 114,000 231,000 2.0263 1.003 0.978 1.053 1.003 1.053 227,256 1.0165 -4.76%
2009-07-03 0 2.100 2.000 2.250 - - 0 0 - 1.053 1.003 1.129 - - 0 - 0.00%
2009-07-02 0 2.100 2.000 2.160 2.100 2.100 54,000 113,400 2.1000 1.053 1.003 1.084 1.053 1.053 107,648 1.0534 0.00%
2009-06-30 0 2.100 2.100 2.230 - - 0 0 - 1.053 1.053 1.119 - - 0 - 0.00%
2009-06-29 0 2.100 2.100 2.190 - - 0 0 - 1.053 1.053 1.099 - - 0 - 0.00%
2009-06-26 0 2.100 1.980 2.150 2.100 2.120 232,000 487,800 2.1026 1.053 0.993 1.079 1.053 1.063 462,487 1.0547 -0.94%
2009-06-25 0 2.120 2.020 2.120 - - 0 0 - 1.063 1.013 1.063 - - 0 - -1.40%
2009-06-24 0 2.150 2.020 2.150 2.150 2.150 2,000 4,300 2.1500 1.079 1.013 1.079 1.079 1.079 3,987 1.0785 0.00%
2009-06-23 0 2.150 2.010 2.220 - - 0 0 - 1.079 1.008 1.114 - - 0 - 0.00%
2009-06-22 0 2.150 2.000 2.230 - - 0 0 - 1.079 1.003 1.119 - - 0 - 0.00%
2009-06-19 0 2.150 2.010 2.230 - - 0 0 - 1.079 1.008 1.119 - - 0 - 0.00%
2009-06-18 0 2.150 2.020 2.220 - - 0 0 - 1.079 1.013 1.114 - - 0 - 0.00%
2009-06-17 0 2.150 2.050 2.190 2.150 2.150 4,000 8,600 2.1500 1.079 1.028 1.099 1.079 1.079 7,974 1.0785 -2.27%
2009-06-16 0 2.200 2.020 2.250 - - 0 0 - 1.104 1.013 1.129 - - 0 - 0.00%
2009-06-15 0 2.200 2.120 2.230 - - 0 0 - 1.104 1.063 1.119 - - 0 - 0.00%
2009-06-12 0 2.200 2.080 2.250 - - 0 0 - 1.104 1.043 1.129 - - 0 - 0.00%
2009-06-11 0 2.200 2.080 2.280 - - 0 0 - 1.104 1.043 1.144 - - 0 - 0.00%
2009-06-10 0 2.200 2.200 2.280 - - 0 0 - 1.104 1.104 1.144 - - 0 - 0.00%
2009-06-09 0 2.200 2.150 2.200 2.200 2.270 50,000 110,340 2.2068 1.104 1.079 1.104 1.104 1.139 99,674 1.1070 -4.35%
2009-06-08 0 2.300 2.250 2.300 2.260 2.380 58,000 133,380 2.2997 1.154 1.129 1.154 1.134 1.194 115,622 1.1536 -2.95%
2009-06-05 0 2.370 2.220 2.400 - - 0 0 - 1.189 1.114 1.204 - - 0 - 0.00%
2009-06-04 0 2.370 2.240 2.380 - - 0 0 - 1.189 1.124 1.194 - - 0 - 0.00%
2009-06-03 0 2.370 2.240 2.370 - - 0 0 - 1.189 1.124 1.189 - - 0 - 0.00%
2009-06-02 0 2.370 2.200 2.370 2.300 2.380 10,000 23,480 2.3480 1.189 1.104 1.189 1.154 1.194 19,935 1.1778 4.87%
2009-06-01 0 2.260 2.250 2.300 2.260 2.260 50,000 113,000 2.2600 1.134 1.129 1.154 1.134 1.134 99,674 1.1337 -1.74%
2009-05-29 0 2.300 2.260 2.300 2.280 2.330 26,000 59,520 2.2892 1.154 1.134 1.154 1.144 1.169 51,830 1.1484 -0.86%
2009-05-27 0 2.320 2.300 2.370 - - 0 0 - 1.164 1.154 1.189 - - 0 - 0.00%
2009-05-26 0 2.320 2.220 2.380 - - 0 0 - 1.164 1.114 1.194 - - 0 - 0.00%
2009-05-25 0 2.320 2.250 2.350 - - 0 0 - 1.164 1.129 1.179 - - 0 - 0.00%
2009-05-22 0 2.320 2.240 2.340 2.320 2.320 6,000 13,920 2.3200 1.164 1.124 1.174 1.164 1.164 11,961 1.1638 -0.43%
2009-05-21 0 2.330 2.300 2.330 2.330 2.390 522,000 1,226,240 2.3491 1.169 1.154 1.169 1.169 1.199 1,040,596 1.1784 -6.80%
2009-05-20 0 2.500 2.240 - - - 0 0 - 1.254 1.124 - - - 0 - 0.00%
2009-05-19 0 2.500 2.450 - 2.300 2.500 12,000 28,800 2.4000 1.254 1.229 - 1.154 1.254 23,922 1.2039 -1.96%
2009-05-18 0 2.550 2.240 2.550 - - 0 0 - 1.279 1.124 1.279 - - 0 - 0.00%
2009-05-15 0 2.550 2.210 2.600 - - 0 0 - 1.279 1.109 1.304 - - 0 - 0.00%
2009-05-14 0 2.550 2.180 2.550 - - 0 0 - 1.279 1.094 1.279 - - 0 - 0.00%
2009-05-13 0 2.550 2.150 2.550 - - 0 0 - 1.279 1.079 1.279 - - 0 - 0.00%
2009-05-12 0 2.550 2.300 2.550 - - 0 0 - 1.279 1.154 1.279 - - 0 - 0.00%
2009-05-11 0 2.550 1.910 2.550 - - 0 0 - 1.279 0.958 1.279 - - 0 - 0.00%
2009-05-08 0 2.550 2.240 2.600 - - 0 0 - 1.279 1.124 1.304 - - 0 - 0.00%
2009-05-07 0 2.550 2.210 2.550 - - 0 0 - 1.279 1.109 1.279 - - 0 - 0.00%
2009-05-06 0 2.550 2.190 2.550 - - 0 0 - 1.279 1.099 1.279 - - 0 - 0.00%
2009-05-05 0 2.550 2.300 2.550 - - 0 0 - 1.279 1.154 1.279 - - 0 - 0.00%
2009-05-04 0 2.550 2.310 2.550 - - 0 0 - 1.279 1.159 1.279 - - 0 - 0.00%
2009-04-30 0 2.550 2.250 2.550 - - 0 0 - 1.279 1.129 1.279 - - 0 - 0.00%
2009-04-29 0 2.550 2.230 2.550 - - 0 0 - 1.279 1.119 1.279 - - 0 - 0.00%
2009-04-28 0 2.550 2.200 2.690 - - 0 0 - 1.279 1.104 1.349 - - 0 - 0.00%
2009-04-27 0 2.550 2.090 2.690 - - 0 0 - 1.279 1.048 1.349 - - 0 - 0.00%
2009-04-24 0 2.550 2.180 2.690 - - 0 0 - 1.279 1.094 1.349 - - 0 - 0.00%
2009-04-23 0 2.550 2.270 2.690 - - 0 0 - 1.279 1.139 1.349 - - 0 - 0.00%
2009-04-22 0 2.550 2.260 2.690 - - 0 0 - 1.279 1.134 1.349 - - 0 - 0.00%
2009-04-21 0 2.550 2.230 2.690 - - 0 0 - 1.279 1.119 1.349 - - 0 - 0.00%
2009-04-20 0 2.550 2.350 2.690 - - 0 0 - 1.279 1.179 1.349 - - 0 - 0.00%
2009-04-17 0 2.550 2.360 2.550 - - 0 0 - 1.279 1.184 1.279 - - 0 - 0.00%
2009-04-16 0 2.550 2.270 2.690 - - 0 0 - 1.279 1.139 1.349 - - 0 - 0.00%
2009-04-15 0 2.550 2.230 2.690 - - 0 0 - 1.279 1.119 1.349 - - 0 - 0.00%
2009-04-14 0 2.550 2.260 - - - 0 0 - 1.279 1.134 - - - 0 - 0.00%
2009-04-09 0 2.550 2.300 - - - 0 0 - 1.279 1.154 - - - 0 - 0.00%
2009-04-08 0 2.550 2.250 - - - 0 0 - 1.279 1.129 - - - 0 - 0.00%
2009-04-07 0 2.550 2.270 - - - 0 0 - 1.279 1.139 - - - 0 - 0.00%
2009-04-06 0 2.550 2.300 - - - 860,000 2,193,000 2.5500 1.279 1.154 - - - 1,714,391 1.2792 0.00%
2009-04-03 0 2.550 2.300 - 2.550 2.550 130,000 331,500 2.5500 1.279 1.154 - 1.279 1.279 259,152 1.2792 6.25%
2009-04-02 0 2.400 2.290 - - - 130,000 338,000 2.6000 1.204 1.149 - - - 259,152 1.3043 0.00%
2009-04-01 0 2.400 2.250 - - - 0 0 - 1.204 1.129 - - - 0 - 0.00%
2009-03-31 0 2.400 2.400 - 2.130 2.350 184,000 416,820 2.2653 1.204 1.204 - 1.068 1.179 366,800 1.1364 0.00%
2009-03-30 0 2.400 2.050 - - - 0 0 - 1.204 1.028 - - - 0 - 0.00%
2009-03-27 0 2.400 2.210 - - - 0 0 - 1.204 1.109 - - - 0 - 0.00%
2009-03-26 0 2.400 2.400 - 2.180 2.300 14,775 33,634 2.2764 1.204 1.204 - 1.094 1.154 29,454 1.1419 0.00%
2009-03-25 0 2.400 2.000 - - - 0 0 - 1.204 1.003 - - - 0 - 0.00%
2009-03-24 0 2.400 2.000 - - - 0 0 - 1.204 1.003 - - - 0 - 0.00%
2009-03-23 0 2.400 2.110 - - - 0 0 - 1.204 1.058 - - - 0 - 0.00%
2009-03-20 0 2.400 2.140 - - - 0 0 - 1.204 1.074 - - - 0 - 0.00%
2009-03-19 0 2.400 2.160 - - - 0 0 - 1.204 1.084 - - - 0 - 0.00%
2009-03-18 0 2.400 2.180 - - - 0 0 - 1.204 1.094 - - - 0 - 0.00%
2009-03-17 0 2.400 2.140 - - - 0 0 - 1.204 1.074 - - - 0 - 0.00%
2009-03-16 0 2.400 2.080 - - - 0 0 - 1.204 1.043 - - - 0 - 0.00%
2009-03-13 0 2.400 2.400 - 2.300 2.400 12,000 27,800 2.3167 1.204 1.204 - 1.154 1.204 23,922 1.1621 0.00%
2009-03-12 0 2.400 2.140 - - - 0 0 - 1.204 1.074 - - - 0 - 0.00%
2009-03-11 0 2.400 2.100 - - - 0 0 - 1.204 1.053 - - - 0 - 0.00%
2009-03-10 0 2.400 2.120 - - - 0 0 - 1.204 1.063 - - - 0 - 0.00%
2009-03-09 0 2.400 2.010 - - - 0 0 - 1.204 1.008 - - - 0 - 0.00%
2009-03-06 0 2.400 2.040 - - - 0 0 - 1.204 1.023 - - - 0 - 0.00%
2009-03-05 0 2.400 2.140 - - - 0 0 - 1.204 1.074 - - - 0 - 0.00%
2009-03-04 0 2.400 2.120 - - - 0 0 - 1.204 1.063 - - - 0 - 0.00%
2009-03-03 0 2.400 2.030 - - - 0 0 - 1.204 1.018 - - - 0 - 0.00%
2009-03-02 0 2.400 2.140 - - - 0 0 - 1.204 1.074 - - - 0 - 0.00%
2009-02-27 0 2.400 2.140 - - - 250 530 2.1200 1.204 1.074 - - - 498 1.0635 0.00%
2009-02-26 0 2.400 2.120 - - - 0 0 - 1.204 1.063 - - - 0 - 0.00%
2009-02-25 0 2.400 2.070 - - - 0 0 - 1.204 1.038 - - - 0 - 0.00%
2009-02-24 0 2.400 2.080 - - - 0 0 - 1.204 1.043 - - - 0 - 0.00%
2009-02-23 0 2.400 2.080 - - - 0 0 - 1.204 1.043 - - - 0 - 0.00%
2009-02-20 0 2.400 2.110 - - - 0 0 - 1.204 1.058 - - - 0 - 0.00%
2009-02-19 0 2.400 2.140 - - - 0 0 - 1.204 1.074 - - - 0 - 0.00%
2009-02-18 0 2.400 2.070 - - - 0 0 - 1.204 1.038 - - - 0 - 0.00%
2009-02-17 0 2.400 2.070 - - - 0 0 - 1.204 1.038 - - - 0 - 0.00%
2009-02-16 0 2.400 2.150 - - - 0 0 - 1.204 1.079 - - - 0 - 0.00%
2009-02-13 0 2.400 2.120 - - - 0 0 - 1.204 1.063 - - - 0 - 0.00%
2009-02-12 0 2.400 2.110 - - - 0 0 - 1.204 1.058 - - - 0 - 0.00%
2009-02-11 0 2.400 2.130 - - - 0 0 - 1.204 1.068 - - - 0 - 0.00%
2009-02-10 0 2.400 2.150 - - - 0 0 - 1.204 1.079 - - - 0 - 0.00%
2009-02-09 0 2.400 2.160 - - - 0 0 - 1.204 1.084 - - - 0 - 0.00%
2009-02-06 0 2.400 2.030 - - - 0 0 - 1.204 1.018 - - - 0 - 0.00%
2009-02-05 0 2.400 2.100 - - - 1,010 2,172 2.1505 1.204 1.053 - - - 2,013 1.0788 0.00%
2009-02-04 0 2.400 2.160 2.500 - - 0 0 - 1.204 1.084 1.254 - - 0 - 0.00%
2009-02-03 0 2.400 2.150 2.500 - - 0 0 - 1.204 1.079 1.254 - - 0 - 0.00%
2009-02-02 0 2.400 2.200 2.500 - - 0 0 - 1.204 1.104 1.254 - - 0 - 0.00%
2009-01-30 0 2.400 2.400 2.500 2.100 2.300 7,940 17,435 2.1958 1.204 1.204 1.254 1.053 1.154 15,828 1.1015 11.63%
2009-01-29 0 2.150 2.150 2.400 2.150 2.150 4,000 8,600 2.1500 1.079 1.079 1.204 1.079 1.079 7,974 1.0785 -10.42%
2009-01-23 0 2.400 2.300 2.460 2.200 2.400 18,000 41,200 2.2889 1.204 1.154 1.234 1.104 1.204 35,883 1.1482 0.00%
2009-01-22 0 2.400 2.400 2.430 2.230 2.350 20,000 46,060 2.3030 1.204 1.204 1.219 1.119 1.179 39,870 1.1553 -1.23%
2009-01-21 0 2.430 2.080 - - - 0 0 - 1.219 1.043 - - - 0 - 0.00%
2009-01-20 0 2.430 2.090 - - - 0 0 - 1.219 1.048 - - - 0 - 0.00%
2009-01-19 0 2.430 2.150 - - - 0 0 - 1.219 1.079 - - - 0 - 0.00%
2009-01-16 0 2.430 2.150 - - - 0 0 - 1.219 1.079 - - - 0 - 0.00%
2009-01-15 0 2.430 2.400 2.500 2.150 2.430 44,000 97,420 2.2141 1.219 1.204 1.254 1.079 1.219 87,713 1.1107 -6.54%
2009-01-14 0 2.600 2.140 - - - 0 0 - 1.304 1.074 - - - 0 - 0.00%
2009-01-13 0 2.600 2.600 2.800 2.000 2.550 23,400 52,180 2.2299 1.304 1.304 1.405 1.003 1.279 46,647 1.1186 -2.99%
2009-01-12 0 2.680 1.400 2.800 - - 0 0 - 1.344 0.702 1.405 - - 0 - 0.00%
2009-01-09 0 2.680 1.700 2.750 - - 0 0 - 1.344 0.853 1.379 - - 0 - 0.00%
2009-01-08 0 2.680 1.700 - - - 0 0 - 1.344 0.853 - - - 0 - 0.00%
2009-01-07 0 2.680 1.500 - - - 0 0 - 1.344 0.752 - - - 0 - 0.00%
2009-01-06 0 2.680 2.010 - - - 0 0 - 1.344 1.008 - - - 0 - 0.00%
2009-01-05 0 2.680 1.500 - - - 0 0 - 1.344 0.752 - - - 0 - 0.00%
2009-01-02 0 2.680 1.700 - - - 0 0 - 1.344 0.853 - - - 0 - 0.00%
2008-12-31 0 2.700 1.370 - - - 0 0 - 1.344 0.682 - - - 0 - 0.00%
2008-12-30 0 2.700 1.390 - - - 0 0 - 1.344 0.692 - - - 0 - 0.00%
2008-12-29 0 2.700 1.300 - - - 0 0 - 1.344 0.647 - - - 0 - 0.00%
2008-12-24 0 2.700 1.400 - - - 0 0 - 1.344 0.697 - - - 0 - 0.00%
2008-12-23 0 2.700 1.260 - - - 0 0 - 1.344 0.627 - - - 0 - 0.00%
2008-12-22 0 2.700 1.400 2.700 - - 0 0 - 1.344 0.697 1.344 - - 0 - 0.00%
2008-12-19 0 2.700 1.310 - - - 0 0 - 1.344 0.652 - - - 0 - 0.00%
2008-12-18 0 2.700 1.450 - - - 0 0 - 1.344 0.722 - - - 0 - 0.00%
2008-12-17 0 2.700 1.730 - - - 0 0 - 1.344 0.861 - - - 0 - 0.00%
2008-12-16 0 2.700 1.720 - - - 0 0 - 1.344 0.856 - - - 0 - 0.00%
2008-12-15 0 2.700 1.600 - - - 0 0 - 1.344 0.797 - - - 0 - 0.00%
2008-12-12 0 2.700 1.500 - - - 0 0 - 1.344 0.747 - - - 0 - 0.00%
2008-12-11 0 2.700 1.400 - - - 0 0 - 1.344 0.697 - - - 0 - 0.00%
2008-12-10 0 2.700 1.650 - - - 0 0 - 1.344 0.822 - - - 0 - 0.00%
2008-12-09 0 2.700 1.720 - - - 0 0 - 1.344 0.856 - - - 0 - 0.00%
2008-12-08 0 2.700 1.760 - - - 0 0 - 1.344 0.876 - - - 0 - 0.00%
2008-12-05 0 2.700 1.700 - - - 0 0 - 1.344 0.846 - - - 0 - 0.00%
2008-12-04 0 2.700 1.550 - - - 0 0 - 1.344 0.772 - - - 0 - 0.00%
2008-12-03 0 2.700 1.750 - - - 0 0 - 1.344 0.871 - - - 0 - 0.00%
2008-12-02 0 2.700 1.700 - - - 0 0 - 1.344 0.846 - - - 0 - 0.00%
2008-12-01 0 2.700 1.780 - - - 0 0 - 1.344 0.886 - - - 0 - 0.00%
2008-11-28 0 2.700 1.580 2.700 - - 0 0 - 1.344 0.787 1.344 - - 0 - 0.00%
2008-11-27 0 2.700 1.610 2.700 - - 0 0 - 1.344 0.802 1.344 - - 0 - 0.00%
2008-11-26 0 2.700 1.500 2.700 - - 0 0 - 1.344 0.747 1.344 - - 0 - 0.00%
2008-11-25 0 2.700 1.500 2.700 - - 0 0 - 1.344 0.747 1.344 - - 0 - 0.00%
2008-11-24 0 2.700 1.500 2.700 - - 0 0 - 1.344 0.747 1.344 - - 0 - 0.00%
2008-11-21 0 2.700 1.500 2.700 - - 0 0 - 1.344 0.747 1.344 - - 0 - 0.00%
2008-11-20 0 2.700 1.570 - - - 0 0 - 1.344 0.782 - - - 0 - 0.00%
2008-11-19 0 2.700 1.570 - - - 0 0 - 1.344 0.782 - - - 0 - 0.00%
2008-11-18 0 2.700 1.750 - - - 0 0 - 1.344 0.871 - - - 0 - 0.00%
2008-11-17 0 2.700 2.700 - 2.300 2.500 12,000 29,600 2.4667 1.344 1.344 - 1.145 1.245 24,100 1.2282 0.00%
2008-11-14 0 2.700 1.820 - - - 0 0 - 1.344 0.906 - - - 0 - 0.00%
2008-11-13 0 2.700 1.850 2.700 - - 0 0 - 1.344 0.921 1.344 - - 0 - -0.74%
2008-11-12 0 2.720 1.910 - - - 0 0 - 1.354 0.951 - - - 0 - 0.00%
2008-11-11 0 2.720 2.000 2.720 - - 0 0 - 1.354 0.996 1.354 - - 0 - 0.00%
2008-11-10 0 2.720 1.570 - - - 0 0 - 1.354 0.782 - - - 0 - 0.00%
2008-11-07 0 2.720 1.310 2.720 - - 0 0 - 1.354 0.652 1.354 - - 0 - 0.00%
2008-11-06 0 2.720 1.650 - - - 0 0 - 1.354 0.822 - - - 0 - 0.00%
2008-11-05 0 2.720 1.000 - - - 0 0 - 1.354 0.498 - - - 0 - 0.00%
2008-11-04 0 2.720 1.110 - - - 0 0 - 1.354 0.553 - - - 0 - 0.00%
2008-11-03 0 2.720 1.010 - - - 0 0 - 1.354 0.503 - - - 0 - 0.00%
2008-10-31 0 2.720 1.210 - - - 0 0 - 1.354 0.602 - - - 0 - 0.00%
2008-10-30 0 2.720 1.030 - - - 0 0 - 1.354 0.513 - - - 0 - 0.00%
2008-10-29 0 2.720 0.910 - - - 0 0 - 1.354 0.453 - - - 0 - 0.00%
2008-10-28 0 2.720 1.110 2.720 - - 0 0 - 1.354 0.553 1.354 - - 0 - 0.00%
2008-10-27 0 2.720 1.030 - - - 0 0 - 1.354 0.513 - - - 0 - 0.00%
2008-10-24 0 2.720 1.210 - - - 0 0 - 1.354 0.602 - - - 0 - 0.00%
2008-10-23 0 2.720 1.280 - - - 0 0 - 1.354 0.637 - - - 0 - 0.00%
2008-10-22 0 2.720 1.190 - - - 0 0 - 1.354 0.593 - - - 0 - 0.00%
2008-10-21 0 2.720 1.430 - - - 0 0 - 1.354 0.712 - - - 0 - 0.00%
2008-10-20 0 2.720 1.110 - - - 0 0 - 1.354 0.553 - - - 0 - 0.00%
2008-10-17 0 2.720 1.460 2.720 - - 0 0 - 1.354 0.727 1.354 - - 0 - 0.00%
2008-10-16 0 2.720 1.560 2.720 - - 0 0 - 1.354 0.777 1.354 - - 0 - 0.00%
2008-10-15 0 2.720 1.660 2.800 - - 0 0 - 1.354 0.827 1.394 - - 0 - 0.00%
2008-10-14 0 2.720 1.740 - - - 0 0 - 1.354 0.866 - - - 0 - 0.00%
2008-10-13 0 2.720 1.310 - - - 0 0 - 1.354 0.652 - - - 0 - 0.00%
2008-10-10 0 2.720 1.340 - - - 0 0 - 1.354 0.667 - - - 0 - 0.00%
2008-10-09 0 2.720 1.460 - - - 0 0 - 1.354 0.727 - - - 0 - 0.00%
2008-10-08 0 2.720 1.220 - - - 0 0 - 1.354 0.607 - - - 0 - 0.00%
2008-10-06 0 2.720 1.510 - - - 0 0 - 1.354 0.752 - - - 0 - 0.00%
2008-10-03 0 2.720 1.800 - - - 0 0 - 1.354 0.896 - - - 0 - 0.00%
2008-10-02 0 2.720 1.540 - - - 0 0 - 1.354 0.767 - - - 0 - 0.00%
2008-09-30 0 2.720 1.700 2.720 - - 0 0 - 1.354 0.846 1.354 - - 0 - -0.73%
2008-09-29 0 2.740 1.770 - - - 0 0 - 1.364 0.881 - - - 0 - 0.00%
2008-09-26 0 2.740 - - - - 0 0 - 1.364 - - - - 0 - 0.00%
2008-09-25 0 2.740 1.520 - - - 0 0 - 1.364 0.757 - - - 0 - 0.00%
2008-09-24 0 2.740 - 2.740 - - 0 0 - 1.364 - 1.364 - - 0 - 0.00%
2008-09-23 0 2.740 1.740 2.740 - - 0 0 - 1.364 0.866 1.364 - - 0 - -0.36%
2008-09-22 0 2.750 1.500 2.750 - - 0 0 - 1.369 0.747 1.369 - - 0 - 0.00%
2008-09-19 0 2.750 1.720 2.750 - - 0 0 - 1.369 0.856 1.369 - - 0 - 0.00%
2008-09-18 0 2.750 1.370 - - - 0 0 - 1.369 0.682 - - - 0 - 0.00%
2008-09-17 0 2.750 1.840 - - - 0 0 - 1.369 0.916 - - - 0 - 0.00%
2008-09-16 0 2.750 1.520 - - - 0 0 - 1.369 0.757 - - - 0 - 0.00%
2008-09-12 0 2.750 1.860 - - - 0 0 - 1.369 0.926 - - - 0 - 0.00%
2008-09-11 0 2.750 1.860 - - - 0 0 - 1.369 0.926 - - - 0 - 0.00%
2008-09-10 0 2.750 2.030 - - - 0 0 - 1.369 1.011 - - - 0 - 0.00%
2008-09-09 0 2.750 2.180 - - - 0 0 - 1.369 1.085 - - - 0 - 0.00%
2008-09-08 0 2.750 1.790 - - - 0 0 - 1.369 0.891 - - - 0 - 0.00%
2008-09-05 0 2.750 2.090 - - - 0 0 - 1.369 1.041 - - - 0 - 0.00%
2008-09-04 0 2.750 2.050 - - - 0 0 - 1.369 1.021 - - - 0 - 0.00%
2008-09-03 0 2.750 1.990 - - - 0 0 - 1.369 0.991 - - - 0 - 0.00%
2008-09-02 0 2.750 1.900 - - - 0 0 - 1.369 0.946 - - - 0 - 0.00%
2008-09-01 0 2.750 1.550 - - - 0 0 - 1.369 0.772 - - - 0 - 0.00%
2008-08-29 0 2.750 1.610 - - - 0 0 - 1.369 0.802 - - - 0 - 0.00%
2008-08-28 0 2.800 1.240 - - - 0 0 - 1.369 0.606 - - - 0 - 0.00%
2008-08-27 0 2.800 1.640 - - - 0 0 - 1.369 0.802 - - - 0 - 0.00%
2008-08-26 0 2.800 1.460 - - - 0 0 - 1.369 0.714 - - - 0 - 0.00%
2008-08-25 0 2.800 1.650 - - - 0 0 - 1.369 0.807 - - - 0 - 0.00%
2008-08-21 0 2.800 1.670 - - - 0 0 - 1.369 0.817 - - - 0 - 0.00%
2008-08-20 0 2.800 1.720 - - - 0 0 - 1.369 0.841 - - - 0 - 0.00%
2008-08-19 0 2.800 1.520 - - - 0 0 - 1.369 0.743 - - - 0 - 0.00%
2008-08-18 0 2.800 1.620 - - - 0 0 - 1.369 0.792 - - - 0 - 0.00%
2008-08-15 0 2.800 2.110 - - - 0 0 - 1.369 1.032 - - - 0 - 0.00%
2008-08-14 0 2.800 - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2008-08-13 0 2.800 2.030 - - - 0 0 - 1.369 0.993 - - - 0 - 0.00%
2008-08-12 0 2.800 2.020 - - - 0 0 - 1.369 0.988 - - - 0 - 0.00%
2008-08-11 0 2.800 2.210 2.900 - - 0 0 - 1.369 1.081 1.418 - - 0 - 0.00%
2008-08-08 0 2.800 2.160 - - - 0 0 - 1.369 1.056 - - - 0 - 0.00%
2008-08-07 0 2.800 2.020 2.900 - - 0 0 - 1.369 0.988 1.418 - - 0 - 0.00%
2008-08-05 0 2.800 2.210 - - - 0 0 - 1.369 1.081 - - - 0 - 0.00%
2008-08-04 0 2.800 2.020 2.900 - - 0 0 - 1.369 0.988 1.418 - - 0 - 0.00%
2008-08-01 0 2.800 2.010 2.900 - - 0 0 - 1.369 0.983 1.418 - - 0 - 0.00%
2008-07-31 0 2.800 2.010 2.850 - - 0 0 - 1.369 0.983 1.394 - - 0 - 0.00%
2008-07-30 0 2.800 2.010 2.850 - - 0 0 - 1.369 0.983 1.394 - - 0 - 0.00%
2008-07-29 0 2.800 2.010 2.850 - - 0 0 - 1.369 0.983 1.394 - - 0 - 0.00%
2008-07-28 0 2.800 2.700 2.850 - - 0 0 - 1.369 1.320 1.394 - - 0 - 0.00%
2008-07-25 0 2.800 2.010 2.850 - - 0 0 - 1.369 0.983 1.394 - - 0 - 0.00%
2008-07-24 0 2.800 2.010 2.850 - - 0 0 - 1.369 0.983 1.394 - - 0 - 0.00%
2008-07-23 0 2.800 2.010 2.850 - - 0 0 - 1.369 0.983 1.394 - - 0 - 0.00%
2008-07-22 0 2.800 2.010 2.900 - - 0 0 - 1.369 0.983 1.418 - - 0 - 0.00%
2008-07-21 0 2.800 2.010 2.900 - - 0 0 - 1.369 0.983 1.418 - - 0 - 0.00%
2008-07-18 0 2.800 2.010 2.900 - - 0 0 - 1.369 0.983 1.418 - - 0 - 0.00%
2008-07-17 0 2.800 2.010 2.900 - - 0 0 - 1.369 0.983 1.418 - - 0 - 0.00%
2008-07-16 0 2.800 2.010 2.900 - - 0 0 - 1.369 0.983 1.418 - - 0 - 0.00%
2008-07-15 0 2.800 2.010 2.900 - - 0 0 - 1.369 0.983 1.418 - - 0 - 0.00%
2008-07-14 0 2.800 2.130 2.900 - - 0 0 - 1.369 1.042 1.418 - - 0 - 0.00%
2008-07-11 0 2.800 2.010 - - - 0 0 - 1.369 0.983 - - - 0 - 0.00%
2008-07-10 0 2.800 2.010 - - - 0 0 - 1.369 0.983 - - - 0 - 0.00%
2008-07-09 0 2.800 2.210 2.800 - - 0 0 - 1.369 1.081 1.369 - - 0 - 0.00%
2008-07-08 0 2.800 2.000 2.900 - - 0 0 - 1.369 0.978 1.418 - - 0 - 0.00%
2008-07-07 0 2.800 2.000 2.900 - - 0 0 - 1.369 0.978 1.418 - - 0 - 0.00%
2008-07-04 0 2.800 2.100 2.800 - - 0 0 - 1.369 1.027 1.369 - - 0 - -3.45%
2008-07-03 0 2.900 2.000 2.900 - - 0 0 - 1.418 0.978 1.418 - - 0 - 0.00%
2008-07-02 0 2.900 2.000 2.900 - - 0 0 - 1.418 0.978 1.418 - - 0 - 0.00%
2008-06-30 0 2.900 1.810 2.900 - - 0 0 - 1.418 0.885 1.418 - - 0 - 0.00%
2008-06-27 0 2.900 1.810 - - - 0 0 - 1.418 0.885 - - - 0 - 0.00%
2008-06-26 0 2.900 2.200 2.900 - - 0 0 - 1.418 1.076 1.418 - - 0 - 0.00%
2008-06-25 0 2.900 - - - - 0 0 - 1.418 - - - - 0 - 0.00%
2008-06-24 0 2.900 1.910 2.900 - - 0 0 - 1.418 0.934 1.418 - - 0 - 0.00%
2008-06-23 0 2.900 1.950 2.900 - - 0 0 - 1.418 0.954 1.418 - - 0 - 0.00%
2008-06-20 0 2.900 2.000 2.900 - - 0 0 - 1.418 0.978 1.418 - - 0 - 0.00%
2008-06-19 0 2.900 - 2.900 2.900 2.900 2,000 5,800 2.9000 1.418 - 1.418 1.418 1.418 4,090 1.4182 0.00%
2008-06-18 0 2.900 2.850 2.900 - - 0 0 - 1.418 1.394 1.418 - - 0 - 0.00%
2008-06-17 0 2.900 2.870 - - - 0 0 - 1.418 1.404 - - - 0 - 0.00%
2008-06-16 0 2.900 2.850 2.900 - - 0 0 - 1.418 1.394 1.418 - - 0 - 0.00%
2008-06-13 0 2.900 2.850 2.900 - - 0 0 - 1.418 1.394 1.418 - - 0 - 0.00%
2008-06-12 0 2.900 2.850 - - - 0 0 - 1.418 1.394 - - - 0 - 0.00%
2008-06-11 0 2.900 2.850 2.900 - - 0 0 - 1.418 1.394 1.418 - - 0 - 0.00%
2008-06-10 0 2.900 2.850 2.900 - - 0 0 - 1.418 1.394 1.418 - - 0 - 0.00%
2008-06-06 0 2.900 2.900 - - - 0 0 - 1.418 1.418 - - - 0 - 2.84%
2008-06-05 0 2.820 2.820 - - - 0 0 - 1.379 1.379 - - - 0 - 0.71%
2008-06-04 0 2.800 2.800 - - - 0 0 - 1.369 1.369 - - - 0 - 0.00%
2008-06-03 0 2.800 - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2008-06-02 0 2.800 2.800 - - - 0 0 - 1.369 1.369 - - - 0 - 0.00%
2008-05-30 0 2.800 2.800 - - - 0 0 - 1.369 1.369 - - - 0 - 0.00%
2008-05-29 0 2.800 2.800 - - - 0 0 - 1.369 1.369 - - - 0 - 0.00%
2008-05-28 0 2.800 2.800 - - - 0 0 - 1.369 1.369 - - - 0 - 0.00%
2008-05-27 0 2.800 2.700 - - - 0 0 - 1.369 1.320 - - - 0 - 0.00%
2008-05-26 0 2.800 - - - - 0 0 - 1.369 - - - - 0 - 0.00%
2008-05-23 0 2.800 2.780 - - - 0 0 - 1.369 1.359 - - - 0 - 0.00%
2008-05-22 0 2.800 2.800 - 2.800 2.800 20,000 56,100 2.8050 1.369 1.369 - 1.369 1.369 40,897 1.3717 -2.10%
2008-05-21 0 2.860 2.860 - - - 0 0 - 1.399 1.399 - - - 0 - 0.00%
2008-05-20 0 2.860 2.860 - - - 0 0 - 1.399 1.399 - - - 0 - 0.35%
2008-05-19 0 2.850 2.850 - - - 0 0 - 1.394 1.394 - - - 0 - 0.00%
2008-05-16 0 2.850 2.500 - - - 0 0 - 1.394 1.223 - - - 0 - 0.00%
2008-05-15 0 2.850 2.850 - 2.850 2.850 4,000 11,400 2.8500 1.394 1.394 - 1.394 1.394 8,179 1.3937 0.00%
2008-05-14 0 2.850 2.800 2.900 - - 12,000 33,600 2.8000 1.394 1.369 1.418 - - 24,538 1.3693 0.00%
2008-05-13 0 2.850 2.800 2.850 - - 0 0 - 1.394 1.369 1.394 - - 0 - 0.00%
2008-05-09 0 2.850 2.800 2.900 - - 0 0 - 1.394 1.369 1.418 - - 0 - 0.00%
2008-05-08 0 2.850 2.500 2.900 - - 0 0 - 1.394 1.223 1.418 - - 0 - 0.00%
2008-05-07 0 2.850 2.500 2.900 - - 0 0 - 1.394 1.223 1.418 - - 0 - 0.00%
2008-05-06 0 2.850 2.800 2.900 - - 0 0 - 1.394 1.369 1.418 - - 0 - 0.00%
2008-05-05 0 2.850 2.500 2.920 - - 0 0 - 1.394 1.223 1.428 - - 0 - 0.00%
2008-05-02 0 2.850 2.500 2.930 - - 0 0 - 1.394 1.223 1.433 - - 0 - 0.00%
2008-04-30 0 2.850 2.550 2.920 - - 0 0 - 1.394 1.247 1.428 - - 0 - 0.00%
2008-04-29 0 2.850 2.500 2.920 - - 0 0 - 1.394 1.223 1.428 - - 0 - 0.00%
2008-04-28 0 2.850 2.800 2.920 - - 0 0 - 1.394 1.369 1.428 - - 0 - 0.00%
2008-04-25 0 2.850 2.480 2.920 - - 0 0 - 1.394 1.213 1.428 - - 0 - 0.00%
2008-04-24 0 2.850 2.500 2.920 - - 0 0 - 1.394 1.223 1.428 - - 0 - 0.00%
2008-04-23 0 2.850 - 2.900 - - 0 0 - 1.394 - 1.418 - - 0 - 0.00%
2008-04-22 0 2.850 2.500 2.900 - - 0 0 - 1.394 1.223 1.418 - - 0 - 0.00%
2008-04-21 0 2.850 2.500 2.920 - - 0 0 - 1.394 1.223 1.428 - - 0 - 0.00%
2008-04-18 0 2.850 2.800 2.900 2.850 2.850 50,000 142,500 2.8500 1.394 1.369 1.418 1.394 1.394 102,244 1.3937 1.06%
2008-04-17 0 2.820 2.800 2.900 - - 0 0 - 1.379 1.369 1.418 - - 0 - 0.00%
2008-04-16 0 2.820 2.500 2.950 - - 0 0 - 1.379 1.223 1.443 - - 0 - 0.00%
2008-04-15 0 2.820 2.810 2.880 2.820 3.000 16,000 47,280 2.9550 1.379 1.374 1.408 1.379 1.467 32,718 1.4451 2.55%
2008-04-14 0 2.750 2.480 2.900 2.750 2.750 20,000 55,000 2.7500 1.345 1.213 1.418 1.345 1.345 40,897 1.3448 -3.51%
2008-04-11 0 2.850 2.850 2.890 - - 0 0 - 1.394 1.394 1.413 - - 0 - 1.79%
2008-04-10 0 2.800 2.400 2.800 - - 0 0 - 1.369 1.174 1.369 - - 0 - -2.10%
2008-04-09 0 2.860 2.400 2.880 - - 0 0 - 1.399 1.174 1.408 - - 0 - 0.00%
2008-04-08 0 2.860 2.500 2.860 - - 0 0 - 1.399 1.223 1.399 - - 0 - -0.69%
2008-04-07 0 2.880 2.500 2.880 - - 0 0 - 1.408 1.223 1.408 - - 0 - -0.69%
2008-04-03 0 2.900 2.500 2.900 - - 0 0 - 1.418 1.223 1.418 - - 0 - 0.00%
2008-04-02 0 2.900 2.500 2.900 - - 0 0 - 1.418 1.223 1.418 - - 0 - 0.00%
2008-04-01 0 2.900 2.500 3.000 - - 0 0 - 1.418 1.223 1.467 - - 0 - 0.00%
2008-03-31 0 2.900 2.800 3.000 - - 0 0 - 1.418 1.369 1.467 - - 0 - 0.00%
2008-03-28 0 2.900 - 3.000 2.900 2.900 2,000 5,800 2.9000 1.418 - 1.467 1.418 1.418 4,090 1.4182 5.45%
2008-03-27 0 2.750 2.750 3.000 - - 0 0 - 1.345 1.345 1.467 - - 0 - 1.10%
2008-03-26 0 2.720 2.720 3.000 - - 0 0 - 1.330 1.330 1.467 - - 0 - 2.64%
2008-03-25 0 2.650 2.650 2.900 - - 0 0 - 1.296 1.296 1.418 - - 0 - 4.74%
2008-03-20 0 2.530 2.530 2.650 2.480 2.500 16,000 39,960 2.4975 1.237 1.237 1.296 1.213 1.223 32,718 1.2213 -9.64%
2008-03-19 0 2.800 2.650 2.800 - - 0 0 - 1.369 1.296 1.369 - - 0 - -6.67%
2008-03-18 0 3.000 2.850 3.000 - - 0 0 - 1.467 1.394 1.467 - - 0 - 0.00%
2008-03-17 0 3.000 2.650 3.000 - - 0 0 - 1.467 1.296 1.467 - - 0 - -3.23%
2008-03-14 0 3.100 2.850 3.100 3.100 3.100 22,000 68,200 3.1000 1.516 1.394 1.516 1.516 1.516 44,987 1.5160 8.39%
2008-03-13 0 2.860 - 3.020 - - 0 0 - 1.399 - 1.477 - - 0 - 0.00%
2008-03-12 0 2.860 2.860 3.050 - - 0 0 - 1.399 1.399 1.492 - - 0 - 0.00%
2008-03-11 0 2.860 2.800 3.000 - - 0 0 - 1.399 1.369 1.467 - - 0 - 0.00%
2008-03-10 0 2.860 - 3.020 - - 0 0 - 1.399 - 1.477 - - 0 - 0.00%
2008-03-07 0 2.860 2.860 3.020 - - 0 0 - 1.399 1.399 1.477 - - 0 - 0.00%
2008-03-06 0 2.860 2.840 2.950 - - 0 0 - 1.399 1.389 1.443 - - 0 - 0.00%
2008-03-05 0 2.860 2.830 3.000 - - 0 0 - 1.399 1.384 1.467 - - 0 - 0.00%
2008-03-04 0 2.860 2.860 3.100 2.860 2.860 10,000 28,600 2.8600 1.399 1.399 1.516 1.399 1.399 20,449 1.3986 0.35%
2008-03-03 0 2.850 2.850 3.000 - - 0 0 - 1.394 1.394 1.467 - - 0 - 0.00%
2008-02-29 0 2.850 2.850 2.950 - - 0 0 - 1.394 1.394 1.443 - - 0 - 1.79%
2008-02-28 0 2.800 2.800 2.950 - - 0 0 - 1.369 1.369 1.443 - - 0 - 0.00%
2008-02-27 0 2.800 2.800 2.900 2.800 2.800 74,000 207,200 2.8000 1.369 1.369 1.418 1.369 1.369 151,320 1.3693 0.00%
2008-02-26 0 2.800 2.720 2.800 2.800 2.800 130,000 364,000 2.8000 1.369 1.330 1.369 1.369 1.369 265,833 1.3693 0.00%
2008-02-25 0 2.800 2.600 2.950 - - 0 0 - 1.369 1.271 1.443 - - 0 - 0.00%
2008-02-22 0 2.800 2.760 2.800 2.800 2.800 40,799 114,205 2.7992 1.369 1.350 1.369 1.369 1.369 83,429 1.3689 1.45%
2008-02-21 0 2.760 2.600 2.900 2.760 2.900 144,000 415,740 2.8871 1.350 1.271 1.418 1.350 1.418 294,461 1.4119 -8.00%
2008-02-20 0 3.000 2.850 3.000 - - 0 0 - 1.467 1.394 1.467 - - 0 - 0.00%
2008-02-19 0 3.000 2.900 3.000 3.000 3.000 40,000 120,000 3.0000 1.467 1.418 1.467 1.467 1.467 81,795 1.4671 3.45%
2008-02-18 0 2.900 2.900 2.950 2.900 2.900 48,000 139,200 2.9000 1.418 1.418 1.443 1.418 1.418 98,154 1.4182 0.00%
2008-02-15 0 2.900 2.750 2.900 2.900 2.950 60,000 175,000 2.9167 1.418 1.345 1.418 1.418 1.443 122,692 1.4263 -1.69%
2008-02-14 0 2.950 2.920 2.950 2.950 3.000 314,000 931,440 2.9664 1.443 1.428 1.443 1.443 1.467 642,089 1.4506 0.00%
2008-02-13 0 2.950 2.950 3.280 - - 0 0 - 1.443 1.443 1.604 - - 0 - 0.68%
2008-02-12 0 2.930 2.880 3.210 - - 0 0 - 1.433 1.408 1.570 - - 0 - 0.00%
2008-02-11 0 2.930 2.930 3.210 - - 0 0 - 1.433 1.433 1.570 - - 0 - 1.03%
2008-02-06 0 2.900 2.900 3.100 - - 0 0 - 1.418 1.418 1.516 - - 0 - 1.75%
2008-02-05 0 2.850 2.800 3.100 - - 0 0 - 1.394 1.369 1.516 - - 0 - 0.00%
2008-02-04 0 2.850 2.800 3.100 - - 0 0 - 1.394 1.369 1.516 - - 0 - 0.00%
2008-02-01 0 2.850 2.800 2.850 2.850 2.900 20,000 57,300 2.8650 1.394 1.369 1.394 1.394 1.418 40,897 1.4011 -0.70%
2008-01-31 0 2.870 2.870 3.000 2.850 2.950 32,000 91,900 2.8719 1.404 1.404 1.467 1.394 1.443 65,436 1.4044 -4.33%
2008-01-30 0 3.000 2.900 3.000 3.000 3.000 4,000 12,000 3.0000 1.467 1.418 1.467 1.467 1.467 8,179 1.4671 0.00%
2008-01-29 0 3.000 2.950 3.000 3.000 3.050 502,000 1,508,500 3.0050 1.467 1.443 1.467 1.467 1.492 1,026,525 1.4695 0.00%
2008-01-28 0 3.000 3.000 3.100 2.900 3.100 628,000 1,907,360 3.0372 1.467 1.467 1.516 1.418 1.516 1,284,178 1.4853 -1.64%
2008-01-25 0 3.050 3.000 3.050 2.950 3.180 154,000 472,360 3.0673 1.492 1.467 1.492 1.443 1.555 314,910 1.5000 -16.67%
2008-01-24 0 3.660 2.980 3.700 - - 0 0 - 1.790 1.457 1.809 - - 0 - 0.00%
2008-01-23 0 3.660 2.760 3.700 - - 0 0 - 1.790 1.350 1.809 - - 0 - 0.00%
2008-01-22 0 3.660 2.400 - - - 0 0 - 1.790 1.174 - - - 0 - 0.00%
2008-01-21 0 3.660 3.000 - - - 0 0 - 1.790 1.467 - - - 0 - 0.00%
2008-01-18 0 3.660 2.970 - - - 0 0 - 1.790 1.452 - - - 0 - 0.00%
2008-01-17 0 3.660 3.000 - - - 0 0 - 1.790 1.467 - - - 0 - 0.00%
2008-01-16 0 3.660 2.960 - - - 0 0 - 1.790 1.448 - - - 0 - 0.00%
2008-01-15 0 3.680 2.920 - - - 0 0 - 1.790 1.420 - - - 0 - 0.00%
2008-01-14 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2008-01-11 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2008-01-10 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2008-01-09 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2008-01-08 0 3.680 3.000 - - - 0 0 - 1.790 1.459 - - - 0 - 0.00%
2008-01-07 0 3.680 3.000 - - - 0 0 - 1.790 1.459 - - - 0 - 0.00%
2008-01-04 0 3.680 2.980 - - - 0 0 - 1.790 1.449 - - - 0 - 0.00%
2008-01-03 0 3.680 2.900 - - - 0 0 - 1.790 1.410 - - - 0 - 0.00%
2008-01-02 0 3.680 3.030 - - - 0 0 - 1.790 1.474 - - - 0 - 0.00%
2007-12-31 0 3.680 - - - - 0 0 - 1.790 - - - - 0 - 0.00%
2007-12-28 0 3.680 3.030 - - - 0 0 - 1.790 1.474 - - - 0 - 0.00%
2007-12-27 0 3.680 3.020 - - - 0 0 - 1.790 1.469 - - - 0 - 0.00%
2007-12-24 0 3.680 3.040 - - - 0 0 - 1.790 1.479 - - - 0 - 0.00%
2007-12-21 0 3.680 3.600 - - - 0 0 - 1.790 1.751 - - - 0 - 0.00%
2007-12-20 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2007-12-19 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2007-12-18 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2007-12-17 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2007-12-14 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2007-12-13 0 3.680 3.010 - - - 0 0 - 1.790 1.464 - - - 0 - 0.00%
2007-12-12 0 3.680 3.250 3.680 - - 0 0 - 1.790 1.581 1.790 - - 0 - -0.54%
2007-12-11 0 3.700 3.030 - - - 0 0 - 1.800 1.474 - - - 0 - 0.00%
2007-12-10 0 3.700 3.110 3.700 - - 0 0 - 1.800 1.513 1.800 - - 0 - -1.60%
2007-12-07 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-12-06 0 3.760 3.030 - - - 0 0 - 1.829 1.474 - - - 0 - 0.00%
2007-12-05 0 3.760 3.030 3.800 - - 0 0 - 1.829 1.474 1.848 - - 0 - 0.00%
2007-12-04 0 3.760 3.030 - - - 0 0 - 1.829 1.474 - - - 0 - 0.00%
2007-12-03 0 3.760 3.040 3.800 - - 0 0 - 1.829 1.479 1.848 - - 0 - 0.00%
2007-11-30 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-29 0 3.760 3.030 - - - 0 0 - 1.829 1.474 - - - 0 - 0.00%
2007-11-28 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-27 0 3.760 3.020 - - - 0 0 - 1.829 1.469 - - - 0 - 0.00%
2007-11-26 0 3.760 3.010 - - - 250 753 3.0120 1.829 1.464 - - - 514 1.4649 0.00%
2007-11-23 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-22 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-21 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-20 0 3.760 3.000 - - - 0 0 - 1.829 1.459 - - - 0 - 0.00%
2007-11-19 0 3.760 3.000 - - - 0 0 - 1.829 1.459 - - - 0 - 0.00%
2007-11-16 0 3.760 3.000 - - - 0 0 - 1.829 1.459 - - - 0 - 0.00%
2007-11-15 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-14 0 3.760 3.030 - - - 0 0 - 1.829 1.474 - - - 0 - 0.00%
2007-11-13 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-12 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-09 0 3.760 3.010 3.960 - - 0 0 - 1.829 1.464 1.926 - - 0 - 0.00%
2007-11-08 0 3.760 3.030 - - - 0 0 - 1.829 1.474 - - - 0 - 0.00%
2007-11-07 0 3.760 3.020 - - - 0 0 - 1.829 1.469 - - - 0 - 0.00%
2007-11-06 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-05 0 3.760 3.010 - - - 0 0 - 1.829 1.464 - - - 0 - 0.00%
2007-11-02 0 3.760 3.700 - - - 0 0 - 1.829 1.800 - - - 0 - 0.00%
2007-11-01 0 3.760 3.700 - - - 0 0 - 1.829 1.800 - - - 0 - 0.00%
2007-10-31 0 3.760 3.700 3.880 - - 0 0 - 1.829 1.800 1.887 - - 0 - 0.00%
2007-10-30 0 3.760 - 3.880 - - 0 0 - 1.829 - 1.887 - - 0 - 0.00%
2007-10-29 0 3.760 3.760 - - - 0 0 - 1.829 1.829 - - - 0 - 1.08%
2007-10-26 0 3.720 3.720 3.750 - - 0 0 - 1.809 1.809 1.824 - - 0 - 1.92%
2007-10-25 0 3.650 3.000 - - - 0 0 - 1.775 1.459 - - - 0 - 0.00%
2007-10-24 0 3.650 - - - - 0 0 - 1.775 - - - - 0 - 0.00%
2007-10-23 0 3.650 3.650 - - - 0 0 - 1.775 1.775 - - - 0 - 1.39%
2007-10-22 0 3.600 3.600 - 3.600 3.600 8,000 28,800 3.6000 1.751 1.751 - 1.751 1.751 16,448 1.7509 2.86%
2007-10-18 0 3.500 3.500 - - - 0 0 - 1.702 1.702 - - - 0 - 2.94%
2007-10-17 0 3.400 3.400 - - - 0 0 - 1.654 1.654 - - - 0 - 3.03%
2007-10-16 0 3.300 3.300 - - - 0 0 - 1.605 1.605 - - - 0 - 3.12%
2007-10-15 0 3.200 3.010 3.200 3.200 3.200 12,000 38,400 3.2000 1.556 1.464 1.556 1.556 1.556 24,673 1.5564 -0.31%
2007-10-12 0 3.210 3.210 - 3.200 3.200 18,000 57,600 3.2000 1.561 1.561 - 1.556 1.556 37,009 1.5564 -2.73%
2007-10-11 0 3.300 3.000 - - - 0 0 - 1.605 1.459 - - - 0 - 0.00%
2007-10-10 0 3.300 3.000 - - - 0 0 - 1.605 1.459 - - - 0 - 0.00%
2007-10-09 0 3.300 - - - - 0 0 - 1.605 - - - - 0 - 0.00%
2007-10-08 0 3.300 3.100 - - - 0 0 - 1.605 1.508 - - - 0 - 0.00%
2007-10-05 0 3.300 3.000 - - - 0 0 - 1.605 1.459 - - - 0 - 0.00%
2007-10-04 0 3.300 3.000 - - - 0 0 - 1.605 1.459 - - - 0 - 0.00%
2007-10-03 0 3.300 3.000 - - - 0 0 - 1.605 1.459 - - - 0 - 0.00%
2007-10-02 0 3.300 3.100 - - - 0 0 - 1.605 1.508 - - - 0 - 0.00%
2007-09-28 0 3.300 3.200 - - - 0 0 - 1.605 1.556 - - - 0 - 0.00%
2007-09-27 0 3.300 3.300 - 3.300 3.300 4,000 13,200 3.3000 1.605 1.605 - 1.605 1.605 8,224 1.6050 -4.35%
2007-09-25 0 3.450 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2007-09-24 0 3.450 3.100 - - - 0 0 - 1.678 1.508 - - - 0 - 0.00%
2007-09-21 0 3.450 3.000 - - - 0 0 - 1.678 1.459 - - - 0 - 0.00%
2007-09-20 0 3.450 3.000 - - - 0 0 - 1.678 1.459 - - - 0 - 0.00%
2007-09-19 0 3.450 3.300 - - - 0 0 - 1.678 1.605 - - - 0 - 0.00%
2007-09-18 0 3.450 3.300 - - - 0 0 - 1.678 1.605 - - - 0 - 0.00%
2007-09-17 0 3.450 3.450 - - - 0 0 - 1.678 1.678 - - - 0 - 0.00%
2007-09-14 0 3.450 3.450 - - - 0 0 - 1.678 1.678 - - - 0 - 0.00%
2007-09-13 0 3.450 3.340 - - - 0 0 - 1.678 1.624 - - - 0 - 0.00%
2007-09-12 0 3.450 3.300 - - - 0 0 - 1.678 1.605 - - - 0 - 0.00%
2007-09-11 0 3.450 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2007-09-10 0 3.450 3.000 - - - 0 0 - 1.678 1.459 - - - 0 - 0.00%
2007-09-07 0 3.450 3.100 - - - 0 0 - 1.678 1.508 - - - 0 - 0.00%
2007-09-06 0 3.450 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2007-09-05 0 3.450 3.100 - - - 0 0 - 1.678 1.508 - - - 0 - 0.00%
2007-09-04 0 3.450 3.100 - - - 0 0 - 1.678 1.508 - - - 0 - 0.00%
2007-09-03 0 3.450 3.100 - - - 0 0 - 1.678 1.508 - - - 0 - 0.00%
2007-08-31 0 3.500 3.000 - - - 0 0 - 1.678 1.438 - - - 0 - 0.00%
2007-08-30 0 3.500 3.000 - - - 0 0 - 1.678 1.438 - - - 0 - 0.00%
2007-08-29 0 3.500 3.000 - - - 0 0 - 1.678 1.438 - - - 0 - 0.00%
2007-08-28 0 3.500 3.000 - - - 0 0 - 1.678 1.438 - - - 0 - 0.00%
2007-08-27 0 3.500 3.100 - - - 0 0 - 1.678 1.486 - - - 0 - 0.00%
2007-08-24 0 3.500 3.000 - - - 0 0 - 1.678 1.438 - - - 0 - 0.00%
2007-08-23 0 3.500 - - - - 0 0 - 1.678 - - - - 0 - 0.00%
2007-08-22 0 3.500 3.330 - - - 0 0 - 1.678 1.596 - - - 0 - 0.00%
2007-08-21 0 3.500 3.300 - - - 0 0 - 1.678 1.582 - - - 0 - 0.00%
2007-08-20 0 3.500 3.000 - - - 0 0 - 1.678 1.438 - - - 0 - 0.00%
2007-08-17 0 3.500 3.000 - - - 0 0 - 1.678 1.438 - - - 0 - 0.00%
2007-08-16 0 3.500 - - 3.500 3.500 10,000 35,000 3.5000 1.678 - - 1.678 1.678 20,858 1.6780 -1.41%
2007-08-15 0 3.550 3.500 - - - 0 0 - 1.702 1.678 - - - 0 - 0.00%
2007-08-14 0 3.550 3.500 - - - 0 0 - 1.702 1.678 - - - 0 - 0.00%
2007-08-13 0 3.550 3.500 - - - 0 0 - 1.702 1.678 - - - 0 - 0.00%
2007-08-10 0 3.550 3.100 - - - 0 0 - 1.702 1.486 - - - 0 - 0.00%
2007-08-09 0 3.550 3.550 - 3.550 3.550 2,000 7,100 3.5500 1.702 1.702 - 1.702 1.702 4,172 1.7020 1.43%
2007-08-08 0 3.500 3.500 - 3.450 3.450 13,000 44,780 3.4446 1.678 1.678 - 1.654 1.654 27,116 1.6514 -5.41%
2007-08-07 0 3.700 3.200 3.700 - - 0 0 - 1.774 1.534 1.774 - - 0 - -5.13%
2007-08-06 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-08-03 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-08-02 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-08-01 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-31 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-30 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-27 0 3.900 3.500 - - - 0 0 - 1.870 1.678 - - - 0 - 0.00%
2007-07-26 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-25 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-24 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-23 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-20 0 3.900 3.800 - - - 0 0 - 1.870 1.822 - - - 0 - 0.00%
2007-07-19 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-18 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-17 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-16 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-13 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-12 0 3.900 3.000 - - - 0 0 - 1.870 1.438 - - - 0 - 0.00%
2007-07-11 0 3.900 3.800 - - - 0 0 - 1.870 1.822 - - - 0 - 0.00%
2007-07-10 0 3.900 3.010 - 3.900 3.900 20,000 78,000 3.9000 1.870 1.443 - 1.870 1.870 41,717 1.8697 0.00%
2007-07-09 0 3.900 3.010 - - - 0 0 - 1.870 1.443 - - - 0 - 0.00%
2007-07-06 0 3.900 3.010 - - - 0 0 - 1.870 1.443 - - - 0 - 0.00%
2007-07-05 0 3.900 3.010 - - - 0 0 - 1.870 1.443 - - - 0 - 0.00%
2007-07-04 0 3.900 3.010 - - - 0 0 - 1.870 1.443 - - - 0 - 0.00%
2007-07-03 0 3.900 3.010 - - - 0 0 - 1.870 1.443 - - - 0 - 0.00%
2007-06-29 0 3.900 3.800 - - - 0 0 - 1.870 1.822 - - - 0 - 0.00%
2007-06-28 0 3.900 3.800 - - - 0 0 - 1.870 1.822 - - - 0 - 0.00%
2007-06-27 0 3.900 3.010 - - - 0 0 - 1.870 1.443 - - - 0 - 0.00%
2007-06-26 0 3.900 3.800 - - - 0 0 - 1.870 1.822 - - - 0 - 0.00%
2007-06-25 0 3.900 3.010 - 3.900 3.900 22,000 85,800 3.9000 1.870 1.443 - 1.870 1.870 45,889 1.8697 -2.50%
2007-06-22 0 4.000 3.010 - - - 0 0 - 1.918 1.443 - - - 0 - 0.00%
2007-06-21 0 4.000 3.010 - - - 0 0 - 1.918 1.443 - - - 0 - 0.00%
2007-06-20 0 4.000 3.010 - - - 0 0 - 1.918 1.443 - - - 0 - 0.00%
2007-06-18 0 4.000 3.010 - - - 0 0 - 1.918 1.443 - - - 0 - 0.00%
2007-06-15 0 4.000 3.010 - - - 0 0 - 1.918 1.443 - - - 0 - 0.00%
2007-06-14 0 4.000 3.010 4.000 - - 0 0 - 1.918 1.443 1.918 - - 0 - 0.00%
2007-06-13 0 4.000 3.010 - - - 0 0 - 1.918 1.443 - - - 0 - 0.00%
2007-06-12 0 4.000 3.800 4.050 - - 0 0 - 1.918 1.822 1.942 - - 0 - 0.00%
2007-06-11 0 4.000 3.010 - - - 0 0 - 1.918 1.443 - - - 0 - 0.00%
2007-06-08 0 4.000 2.500 - - - 0 0 - 1.918 1.199 - - - 0 - 0.00%
2007-06-07 0 4.000 2.500 - - - 0 0 - 1.918 1.199 - - - 0 - 0.00%
2007-06-06 0 4.000 - - - - 0 0 - 1.918 - - - - 0 - 0.00%
2007-06-05 0 4.000 4.000 - 4.000 4.000 40,000 160,000 4.0000 1.918 1.918 - 1.918 1.918 83,434 1.9177 0.00%
2007-06-04 0 4.000 3.850 4.000 4.000 4.000 20,000 80,000 4.0000 1.918 1.846 1.918 1.918 1.918 41,717 1.9177 1.27%
2007-06-01 0 3.950 3.750 4.150 3.950 4.150 40,000 162,000 4.0500 1.894 1.798 1.990 1.894 1.990 83,434 1.9417 -10.23%
2007-05-31 0 4.400 4.150 - - - 0 0 - 2.109 1.990 - - - 0 - 0.00%
2007-05-30 0 4.400 2.500 - - - 0 0 - 2.109 1.199 - - - 0 - 0.00%
2007-05-29 0 4.400 2.500 - 4.400 4.400 4,000 17,600 4.4000 2.109 1.199 - 2.109 2.109 8,343 2.1095 0.92%
2007-05-28 0 4.360 4.000 4.360 4.250 4.360 12,000 51,820 4.3183 2.090 1.918 2.090 2.038 2.090 25,030 2.0703 2.59%
2007-05-25 0 4.250 3.000 - - - 0 0 - 2.038 1.438 - - - 0 - 0.00%
2007-05-23 0 4.250 2.000 - - - 0 0 - 2.038 0.959 - - - 0 - 0.00%
2007-05-22 0 4.250 - - - - 0 0 - 2.038 - - - - 0 - 0.00%
2007-05-21 0 4.250 4.000 4.250 4.300 4.300 4,000 17,200 4.3000 2.038 1.918 2.038 2.062 2.062 8,343 2.0615 2.41%
2007-05-18 0 4.150 4.150 - 4.150 4.150 30,000 124,500 4.1500 1.990 1.990 - 1.990 1.990 62,575 1.9896 1.22%
2007-05-17 0 4.100 4.100 4.300 4.100 4.100 8,000 32,800 4.1000 1.966 1.966 2.062 1.966 1.966 16,687 1.9656 -3.07%
2007-05-16 0 4.230 4.000 - 4.150 4.230 12,000 50,260 4.1883 2.028 1.918 - 1.990 2.028 25,030 2.0080 11.32%
2007-05-15 0 3.800 3.800 - - - 0 0 - 1.822 1.822 - - - 0 - 5.56%
2007-05-14 0 3.600 3.400 - - - 0 0 - 1.726 1.630 - - - 0 - 0.00%
2007-05-11 0 3.600 3.400 - - - 0 0 - 1.726 1.630 - - - 0 - 0.00%
2007-05-10 0 3.600 3.400 3.700 - - 0 0 - 1.726 1.630 1.774 - - 0 - 0.00%
2007-05-09 0 3.600 3.450 3.700 - - 0 0 - 1.726 1.654 1.774 - - 0 - 0.00%
2007-05-08 0 3.600 3.600 - 3.600 3.600 10,000 36,000 3.6000 1.726 1.726 - 1.726 1.726 20,858 1.7259 2.86%
2007-05-07 0 3.500 3.500 - - - 0 0 - 1.678 1.678 - - - 0 - 9.37%
2007-05-04 0 3.200 3.100 - - - 0 0 - 1.534 1.486 - - - 0 - 0.00%
2007-05-03 0 3.200 3.200 - 3.200 3.200 2,000 6,400 3.2000 1.534 1.534 - 1.534 1.534 4,172 1.5342 -5.88%
2007-05-02 0 3.400 3.400 - - - 0 0 - 1.630 1.630 - - - 0 - 6.25%
2007-04-30 0 3.200 3.200 - - - 0 0 - 1.534 1.534 - - - 0 - 9.59%
2007-04-27 0 2.920 2.900 - - - 0 0 - 1.400 1.390 - - - 0 - 0.00%
2007-04-26 0 2.920 2.900 - - - 0 0 - 1.400 1.390 - - - 0 - 0.00%
2007-04-25 0 2.920 2.920 - 2.920 2.920 2,000 5,840 2.9200 1.400 1.400 - 1.400 1.400 4,172 1.3999 -2.67%
2007-04-24 0 3.000 2.920 - - - 0 0 - 1.438 1.400 - - - 0 - 0.00%
2007-04-23 0 3.000 2.950 - - - 0 0 - 1.438 1.414 - - - 0 - 0.00%
2007-04-20 0 3.000 2.900 - - - 0 0 - 1.438 1.390 - - - 0 - 0.00%
2007-04-19 0 3.000 2.900 - - - 0 0 - 1.438 1.390 - - - 0 - 0.00%
2007-04-18 0 3.000 2.900 3.000 3.000 3.000 30,000 90,000 3.0000 1.438 1.390 1.438 1.438 1.438 62,575 1.4383 -3.23%
2007-04-17 0 3.100 2.900 - - - 0 0 - 1.486 1.390 - - - 0 - 0.00%
2007-04-16 0 3.100 2.900 - - - 0 0 - 1.486 1.390 - - - 0 - 0.00%
2007-04-13 0 3.100 2.900 - - - 0 0 - 1.486 1.390 - - - 0 - 0.00%
2007-04-12 0 3.100 2.900 - - - 0 0 - 1.486 1.390 - - - 0 - 0.00%
2007-04-11 0 3.100 2.900 - - - 0 0 - 1.486 1.390 - - - 0 - 0.00%
2007-04-10 0 3.100 2.900 - - - 0 0 - 1.486 1.390 - - - 0 - 0.00%
2007-04-04 0 3.100 2.900 - - - 0 0 - 1.486 1.390 - - - 0 - 0.00%
2007-04-03 0 3.100 3.000 - - - 0 0 - 1.486 1.438 - - - 0 - 0.00%
2007-04-02 0 3.100 2.000 - - - 0 0 - 1.486 0.959 - - - 0 - 0.00%
2007-03-30 0 3.100 2.510 - - - 0 0 - 1.486 1.203 - - - 0 - 0.00%
2007-03-29 0 3.100 2.210 - - - 0 0 - 1.486 1.060 - - - 0 - 0.00%
2007-03-28 0 3.100 2.800 3.100 - - 0 0 - 1.486 1.342 1.486 - - 0 - 0.00%
2007-03-27 0 3.100 3.000 - - - 0 0 - 1.486 1.438 - - - 0 - 0.00%
2007-03-26 0 3.100 2.210 3.130 - - 0 0 - 1.486 1.060 1.501 - - 0 - 0.00%
2007-03-23 0 3.100 2.130 - - - 0 0 - 1.486 1.021 - - - 0 - 0.00%
2007-03-22 0 3.100 2.000 - - - 0 0 - 1.486 0.959 - - - 0 - 0.00%
2007-03-21 0 3.100 2.000 - - - 0 0 - 1.486 0.959 - - - 0 - 0.00%
2007-03-20 0 3.100 2.000 - - - 0 0 - 1.486 0.959 - - - 0 - 0.00%
2007-03-19 0 3.100 2.000 - - - 0 0 - 1.486 0.959 - - - 0 - 0.00%
2007-03-16 0 3.100 2.000 - - - 0 0 - 1.486 0.959 - - - 0 - 0.00%
2007-03-15 0 3.100 2.000 - - - 0 0 - 1.486 0.959 - - - 0 - 0.00%
2007-03-14 0 3.100 2.000 - - - 0 0 - 1.486 0.959 - - - 0 - 0.00%
2007-03-13 0 3.100 - - - - 0 0 - 1.486 - - - - 0 - 0.00%
2007-03-12 0 3.100 2.550 - - - 0 0 - 1.486 1.223 - - - 0 - 0.00%
2007-03-09 0 3.100 3.100 - 3.100 3.100 30,000 93,000 3.1000 1.486 1.486 - 1.486 1.486 62,575 1.4862 0.98%
2007-03-08 0 3.070 3.070 - - - 0 0 - 1.472 1.472 - - - 0 - 0.66%
2007-03-07 0 3.050 2.450 - - - 799 2,437 3.0501 1.462 1.175 - - - 1,667 1.4623 0.00%
2007-03-06 0 3.050 2.450 - - - 0 0 - 1.462 1.175 - - - 0 - 0.00%
2007-03-05 0 3.050 2.450 - - - 0 0 - 1.462 1.175 - - - 0 - 0.00%
2007-03-02 0 3.050 3.050 - - - 0 0 - 1.462 1.462 - - - 0 - 1.67%
2007-03-01 0 3.000 2.500 - - - 0 0 - 1.438 1.199 - - - 0 - 0.00%
2007-02-28 0 3.000 2.900 - - - 0 0 - 1.438 1.390 - - - 0 - 0.00%
2007-02-27 0 3.000 2.000 2.850 3.000 3.000 30,000 90,000 3.0000 1.438 0.959 1.366 1.438 1.438 62,575 1.4383 0.00%
2007-02-26 0 3.000 3.000 - - - 0 0 - 1.438 1.438 - - - 0 - 3.45%
2007-02-23 0 2.900 2.000 - - - 0 0 - 1.390 0.959 - - - 0 - 0.00%
2007-02-22 0 2.900 2.400 - - - 0 0 - 1.390 1.151 - - - 0 - 0.00%
2007-02-21 0 2.900 2.800 - - - 0 0 - 1.390 1.342 - - - 0 - 0.00%
2007-02-16 0 2.900 2.900 - - - 0 0 - 1.390 1.390 - - - 0 - 1.75%
2007-02-15 0 2.850 2.400 - - - 0 0 - 1.366 1.151 - - - 0 - 0.00%
2007-02-14 0 2.850 2.000 - - - 0 0 - 1.366 0.959 - - - 0 - 0.00%
2007-02-13 0 2.850 2.500 - - - 0 0 - 1.366 1.199 - - - 0 - 0.00%
2007-02-12 0 2.850 2.000 - - - 0 0 - 1.366 0.959 - - - 0 - 0.00%
2007-02-09 0 2.850 2.850 - 2.850 2.850 2,000 5,700 2.8500 1.366 1.366 - 1.366 1.366 4,172 1.3664 -3.39%
2007-02-08 0 2.950 2.000 - - - 0 0 - 1.414 0.959 - - - 0 - 0.00%
2007-02-07 0 2.950 2.000 - - - 0 0 - 1.414 0.959 - - - 0 - 0.00%
2007-02-06 0 2.950 2.000 - - - 0 0 - 1.414 0.959 - - - 0 - 0.00%
2007-02-05 0 2.950 2.000 - - - 0 0 - 1.414 0.959 - - - 0 - 0.00%
2007-02-02 0 2.950 2.110 - - - 0 0 - 1.414 1.012 - - - 0 - 0.00%
2007-02-01 0 2.950 2.900 - - - 0 0 - 1.414 1.390 - - - 0 - 0.00%
2007-01-31 0 2.950 2.000 - 2.950 2.950 22,000 64,900 2.9500 1.414 0.959 - 1.414 1.414 45,889 1.4143 -3.28%
2007-01-30 0 3.050 2.250 3.050 - - 0 0 - 1.462 1.079 1.462 - - 0 - -3.48%
2007-01-29 0 3.160 3.160 - - - 0 0 - 1.515 1.515 - - - 0 - 0.32%
2007-01-26 0 3.150 3.150 - - - 0 0 - 1.510 1.510 - - - 0 - 0.32%
2007-01-25 0 3.140 3.140 - - - 0 0 - 1.505 1.505 - - - 0 - 0.32%
2007-01-24 0 3.130 3.130 - 3.130 3.130 10,000 31,300 3.1300 1.501 1.501 - 1.501 1.501 20,858 1.5006 0.32%
2007-01-23 0 3.120 2.200 - - - 0 0 - 1.496 1.055 - - - 0 - 0.00%
2007-01-22 0 3.120 3.120 - - - 0 0 - 1.496 1.496 - - - 0 - 0.32%
2007-01-19 0 3.110 3.110 - - - 0 0 - 1.491 1.491 - - - 0 - 0.32%
2007-01-18 0 3.100 3.100 3.300 - - 0 0 - 1.486 1.486 1.582 - - 0 - 1.64%
2007-01-17 0 3.050 3.050 - - - 0 0 - 1.462 1.462 - - - 0 - 0.66%
2007-01-16 0 3.050 2.000 - - - 0 0 - 1.453 0.953 - - - 0 - 0.00%
2007-01-15 0 3.050 2.030 - - - 0 0 - 1.453 0.967 - - - 0 - 0.00%
2007-01-12 0 3.050 3.050 - - - 0 0 - 1.453 1.453 - - - 0 - 1.67%
2007-01-11 0 3.000 2.800 - - - 0 0 - 1.429 1.334 - - - 0 - 0.00%
2007-01-10 0 3.000 - - - - 0 0 - 1.429 - - - - 0 - 0.00%
2007-01-09 0 3.000 3.000 - 2.950 2.950 2,000 5,900 2.9500 1.429 1.429 - 1.405 1.405 4,199 1.4050 3.09%
2007-01-08 0 2.910 2.910 - - - 0 0 - 1.386 1.386 - - - 0 - 0.34%
2007-01-05 0 2.900 2.900 - - - 0 0 - 1.381 1.381 - - - 0 - 1.40%
2007-01-04 0 2.860 2.860 - - - 2,350,000 6,697,500 2.8500 1.362 1.362 - - - 4,934,084 1.3574 0.35%
2007-01-03 0 2.850 2.850 - - - 0 0 - 1.357 1.357 - - - 0 - 0.00%
2007-01-02 0 2.850 2.850 - - - 0 0 - 1.357 1.357 - - - 0 - 3.26%
2006-12-29 0 2.760 2.760 - 2.760 2.760 18,000 49,680 2.7600 1.315 1.315 - 1.315 1.315 37,793 1.3145 2.22%
2006-12-28 0 2.700 2.700 - - - 0 0 - 1.286 1.286 - - - 0 - 1.89%
2006-12-27 0 2.650 2.650 - 2.600 2.650 22,000 57,300 2.6045 1.262 1.262 - 1.238 1.262 46,191 1.2405 1.92%
2006-12-22 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-21 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-20 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-19 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-18 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-15 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-14 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-13 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-12 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-11 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-08 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-07 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-06 0 2.600 2.110 - - - 0 0 - 1.238 1.005 - - - 0 - 0.00%
2006-12-05 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-04 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-12-01 0 2.600 2.110 - - - 0 0 - 1.238 1.005 - - - 0 - 0.00%
2006-11-30 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-11-29 0 2.600 2.400 - - - 0 0 - 1.238 1.143 - - - 0 - 0.00%
2006-11-28 0 2.600 2.400 - - - 0 0 - 1.238 1.143 - - - 0 - 0.00%
2006-11-27 0 2.600 2.000 - - - 0 0 - 1.238 0.953 - - - 0 - 0.00%
2006-11-24 0 2.600 2.550 - - - 0 0 - 1.238 1.215 - - - 0 - 0.00%
2006-11-23 0 2.600 2.550 - - - 0 0 - 1.238 1.215 - - - 0 - 0.00%
2006-11-22 0 2.600 2.550 - - - 0 0 - 1.238 1.215 - - - 0 - 0.00%
2006-11-21 0 2.600 2.600 2.900 2.600 2.650 36,000 94,180 2.6161 1.238 1.238 1.381 1.238 1.262 75,586 1.2460 5.69%
2006-11-20 0 2.460 2.460 2.940 2.210 2.210 20,000 44,200 2.2100 1.172 1.172 1.400 1.053 1.053 41,992 1.0526 -8.89%
2006-11-17 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-16 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-15 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-14 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-13 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-10 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-09 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-08 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-07 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-06 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-11-03 0 2.700 2.260 2.700 - - 0 0 - 1.286 1.076 1.286 - - 0 - 0.00%
2006-11-02 0 2.700 2.110 2.700 - - 0 0 - 1.286 1.005 1.286 - - 0 - 0.00%
2006-11-01 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-10-31 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-10-27 0 2.700 2.000 - - - 0 0 - 1.286 0.953 - - - 0 - 0.00%
2006-10-26 0 2.700 2.000 2.700 - - 0 0 - 1.286 0.953 1.286 - - 0 - 0.00%
2006-10-25 0 2.700 2.000 2.700 - - 0 0 - 1.286 0.953 1.286 - - 0 - 0.00%
2006-10-24 0 2.700 2.110 2.700 - - 0 0 - 1.286 1.005 1.286 - - 0 - 0.00%
2006-10-23 0 2.700 2.000 2.700 - - 0 0 - 1.286 0.953 1.286 - - 0 - 0.00%
2006-10-20 0 2.700 2.110 2.700 - - 0 0 - 1.286 1.005 1.286 - - 0 - 0.00%
2006-10-19 0 2.700 2.000 2.700 - - 0 0 - 1.286 0.953 1.286 - - 0 - 0.00%
2006-10-18 0 2.700 2.000 2.700 - - 0 0 - 1.286 0.953 1.286 - - 0 - 0.00%
2006-10-17 0 2.700 2.110 2.700 - - 0 0 - 1.286 1.005 1.286 - - 0 - 0.00%
2006-10-16 0 2.700 2.310 2.700 - - 0 0 - 1.286 1.100 1.286 - - 0 - 0.00%
2006-10-13 0 2.700 2.310 2.700 - - 0 0 - 1.286 1.100 1.286 - - 0 - 0.00%
2006-10-12 0 2.700 2.500 2.700 - - 0 0 - 1.286 1.191 1.286 - - 0 - 0.00%
2006-10-11 0 2.700 2.310 2.700 - - 0 0 - 1.286 1.100 1.286 - - 0 - 0.00%
2006-10-10 0 2.700 2.310 2.700 - - 0 0 - 1.286 1.100 1.286 - - 0 - 0.00%
2006-10-09 0 2.700 2.210 2.700 - - 0 0 - 1.286 1.053 1.286 - - 0 - -1.46%
2006-10-06 0 2.740 2.000 2.750 - - 0 0 - 1.305 0.953 1.310 - - 0 - 0.00%
2006-10-05 0 2.740 2.000 2.750 - - 0 0 - 1.305 0.953 1.310 - - 0 - 0.00%
2006-10-04 0 2.740 2.000 2.750 - - 0 0 - 1.305 0.953 1.310 - - 0 - 0.00%
2006-10-03 0 2.740 2.000 2.750 - - 0 0 - 1.305 0.953 1.310 - - 0 - 0.00%
2006-09-29 0 2.740 2.000 2.800 - - 0 0 - 1.305 0.953 1.334 - - 0 - 0.00%
2006-09-28 0 2.740 2.000 2.800 - - 0 0 - 1.305 0.953 1.334 - - 0 - 0.00%
2006-09-27 0 2.740 2.000 2.750 - - 0 0 - 1.305 0.953 1.310 - - 0 - 0.00%
2006-09-26 0 2.740 2.000 2.740 - - 0 0 - 1.305 0.953 1.305 - - 0 - 0.00%
2006-09-25 0 2.740 2.000 2.750 - - 0 0 - 1.305 0.953 1.310 - - 0 - 0.00%
2006-09-22 0 2.740 2.310 2.750 - - 0 0 - 1.305 1.100 1.310 - - 0 - 0.00%
2006-09-21 0 2.740 2.360 2.740 - - 0 0 - 1.305 1.124 1.305 - - 0 - -0.36%
2006-09-20 0 2.750 2.110 2.750 - - 0 0 - 1.310 1.005 1.310 - - 0 - 0.00%
2006-09-19 0 2.750 2.300 2.750 - - 0 0 - 1.310 1.095 1.310 - - 0 - 0.00%
2006-09-18 0 2.750 2.000 2.750 2.750 2.750 10,000 27,500 2.7500 1.310 0.953 1.310 1.310 1.310 20,996 1.3098 0.00%
2006-09-15 0 2.750 2.110 2.750 - - 0 0 - 1.310 1.005 1.310 - - 0 - 0.00%
2006-09-14 0 2.750 2.000 2.750 - - 0 0 - 1.310 0.953 1.310 - - 0 - 0.00%
2006-09-13 0 2.750 2.210 2.750 - - 0 0 - 1.310 1.053 1.310 - - 0 - 0.00%
2006-09-12 0 2.750 2.000 2.800 - - 252,000 693,000 2.7500 1.310 0.953 1.334 - - 529,102 1.3098 0.00%
2006-09-11 0 2.750 2.060 2.800 - - 1,000,000 2,750,000 2.7500 1.310 0.981 1.334 - - 2,099,610 1.3098 0.00%
2006-09-08 0 2.750 2.060 - - - 1,000,000 2,750,000 2.7500 1.310 0.981 - - - 2,099,610 1.3098 0.00%
2006-09-07 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-09-06 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-09-05 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-09-04 0 2.750 2.060 - - - 0 0 - 1.310 0.981 - - - 0 - 0.00%
2006-09-01 0 2.750 2.050 2.800 - - 0 0 - 1.310 0.976 1.334 - - 0 - 0.00%
2006-08-31 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-08-30 0 2.750 2.060 2.800 - - 0 0 - 1.310 0.981 1.334 - - 0 - 0.00%
2006-08-29 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-08-28 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-08-25 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-08-24 0 2.750 2.110 2.800 - - 0 0 - 1.310 1.005 1.334 - - 0 - 0.00%
2006-08-23 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-08-22 0 2.750 2.000 2.800 - - 0 0 - 1.310 0.953 1.334 - - 0 - 0.00%
2006-08-21 0 2.800 2.000 2.800 - - 0 0 - 1.310 0.936 1.310 - - 0 - 0.00%
2006-08-18 0 2.800 2.060 2.800 - - 0 0 - 1.310 0.964 1.310 - - 0 - 0.00%
2006-08-17 0 2.800 2.210 2.800 - - 0 0 - 1.310 1.034 1.310 - - 0 - 0.00%
2006-08-16 0 2.800 2.130 2.800 - - 0 0 - 1.310 0.996 1.310 - - 0 - 0.00%
2006-08-15 0 2.800 2.800 - 2.000 2.500 4,000 9,000 2.2500 1.310 1.310 - 0.936 1.169 8,551 1.0525 0.00%
2006-08-14 0 2.800 2.000 2.800 - - 0 0 - 1.310 0.936 1.310 - - 0 - 0.00%
2006-08-11 0 2.800 2.000 2.800 - - 0 0 - 1.310 0.936 1.310 - - 0 - 0.00%
2006-08-10 0 2.800 2.000 - - - 0 0 - 1.310 0.936 - - - 0 - 0.00%
2006-08-09 0 2.800 2.000 - - - 0 0 - 1.310 0.936 - - - 0 - 0.00%
2006-08-08 0 2.800 2.000 - 2.800 2.800 4,000 11,200 2.8000 1.310 0.936 - 1.310 1.310 8,551 1.3098 0.00%
2006-08-07 0 2.800 2.700 - - - 0 0 - 1.310 1.263 - - - 0 - 0.00%
2006-08-04 0 2.800 2.600 2.800 - - 0 0 - 1.310 1.216 1.310 - - 0 - 0.00%
2006-08-03 0 2.800 2.600 2.800 2.800 2.800 16,000 44,800 2.8000 1.310 1.216 1.310 1.310 1.310 34,205 1.3098 0.00%
2006-08-02 0 2.800 2.700 - - - 0 0 - 1.310 1.263 - - - 0 - 0.00%
2006-08-01 0 2.800 2.700 - - - 0 0 - 1.310 1.263 - - - 0 - 0.00%
2006-07-31 0 2.800 2.700 - - - 0 0 - 1.310 1.263 - - - 0 - 0.00%
2006-07-28 0 2.800 2.680 - - - 0 0 - 1.310 1.254 - - - 0 - 0.00%
2006-07-27 0 2.800 2.000 - - - 0 0 - 1.310 0.936 - - - 0 - 0.00%
2006-07-26 0 2.800 2.000 - - - 0 0 - 1.310 0.936 - - - 0 - 0.00%
2006-07-25 0 2.800 2.700 - - - 0 0 - 1.310 1.263 - - - 0 - 0.00%
2006-07-24 0 2.800 2.700 - - - 0 0 - 1.310 1.263 - - - 0 - 0.00%
2006-07-21 0 2.800 2.700 - - - 0 0 - 1.310 1.263 - - - 0 - 0.00%
2006-07-20 0 2.800 2.800 - 2.800 2.800 8,000 22,400 2.8000 1.310 1.310 - 1.310 1.310 17,102 1.3098 -3.45%
2006-07-19 0 2.900 2.000 2.900 - - 0 0 - 1.357 0.936 1.357 - - 0 - 0.00%
2006-07-18 0 2.900 2.275 2.900 - - 0 0 - 1.357 1.064 1.357 - - 0 - 0.00%
2006-07-17 0 2.900 2.000 2.900 - - 0 0 - 1.357 0.936 1.357 - - 0 - 0.00%
2006-07-14 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-07-13 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-07-12 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-07-11 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-07-10 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-07-07 0 2.900 2.500 - - - 0 0 - 1.357 1.169 - - - 0 - 0.00%
2006-07-06 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-07-05 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-07-04 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-07-03 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-30 0 2.900 2.600 - - - 0 0 - 1.357 1.216 - - - 0 - 0.00%
2006-06-29 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-28 0 2.900 2.300 - - - 0 0 - 1.357 1.076 - - - 0 - 0.00%
2006-06-27 0 2.900 2.200 - - - 0 0 - 1.357 1.029 - - - 0 - 0.00%
2006-06-26 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-23 0 2.900 2.300 - - - 0 0 - 1.357 1.076 - - - 0 - 0.00%
2006-06-22 0 2.900 2.200 - - - 0 0 - 1.357 1.029 - - - 0 - 0.00%
2006-06-21 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-20 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-19 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-16 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-15 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-14 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-13 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-12 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-09 0 2.900 2.000 - - - 0 0 - 1.357 0.936 - - - 0 - 0.00%
2006-06-08 0 2.900 2.200 - - - 0 0 - 1.357 1.029 - - - 0 - 0.00%
2006-06-07 0 2.900 2.200 - - - 0 0 - 1.357 1.029 - - - 0 - 0.00%
2006-06-06 0 2.900 2.200 - - - 0 0 - 1.357 1.029 - - - 0 - 0.00%
2006-06-05 0 2.900 2.200 - - - 0 0 - 1.357 1.029 - - - 0 - 0.00%
2006-06-02 0 2.900 2.200 3.000 - - 0 0 - 1.357 1.029 1.403 - - 0 - 0.00%
2006-06-01 0 2.900 2.200 3.000 - - 0 0 - 1.357 1.029 1.403 - - 0 - 0.00%
2006-05-30 0 2.900 2.200 3.000 - - 0 0 - 1.357 1.029 1.403 - - 0 - 0.00%
2006-05-29 0 2.900 2.200 3.000 - - 0 0 - 1.357 1.029 1.403 - - 0 - 0.00%
2006-05-26 0 2.900 2.200 3.000 - - 0 0 - 1.357 1.029 1.403 - - 0 - 0.00%
2006-05-25 0 2.900 2.200 - - - 0 0 - 1.357 1.029 - - - 0 - 0.00%
2006-05-24 0 2.900 2.200 2.900 - - 0 0 - 1.357 1.029 1.357 - - 0 - 0.00%
2006-05-23 0 2.900 2.200 2.900 - - 0 0 - 1.357 1.029 1.357 - - 0 - 0.00%
2006-05-22 0 2.900 2.400 2.900 - - 0 0 - 1.357 1.123 1.357 - - 0 - 0.00%
2006-05-19 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-18 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-17 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-16 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-15 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-12 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-11 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-10 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-09 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-08 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-04 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-03 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-05-02 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-28 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-27 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-26 0 2.900 2.600 - - - 0 0 - 1.357 1.216 - - - 0 - 0.00%
2006-04-25 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-24 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-21 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-20 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-19 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-18 0 2.900 2.900 - 2.900 2.900 2,000 5,800 2.9000 1.357 1.357 - 1.357 1.357 4,276 1.3565 0.00%
2006-04-13 0 2.900 2.450 - - - 0 0 - 1.357 1.146 - - - 0 - 0.00%
2006-04-12 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-11 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-10 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-04-07 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-06 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-04 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-04-03 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-31 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-30 0 2.900 2.825 - - - 0 0 - 1.357 1.321 - - - 0 - 0.00%
2006-03-29 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-03-28 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-03-27 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-24 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-23 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-22 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-21 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-20 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-03-17 0 2.900 2.850 - - - 0 0 - 1.357 1.333 - - - 0 - 0.00%
2006-03-16 0 2.900 2.850 - - - 0 0 - 1.357 1.333 - - - 0 - 0.00%
2006-03-15 0 2.900 2.900 - - - 0 0 - 1.357 1.357 - - - 0 - 0.00%
2006-03-14 0 2.900 2.900 - - - 0 0 - 1.357 1.357 - - - 0 - 0.00%
2006-03-13 0 2.900 2.900 - - - 0 0 - 1.357 1.357 - - - 0 - 0.00%
2006-03-10 0 2.900 2.900 - 2.900 2.900 2,000 5,800 2.9000 1.357 1.357 - 1.357 1.357 4,276 1.3565 0.00%
2006-03-09 0 2.900 2.850 3.000 - - 0 0 - 1.357 1.333 1.403 - - 0 - 0.00%
2006-03-08 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-07 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-06 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-03 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-02 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-03-01 0 2.900 2.800 2.900 - - 0 0 - 1.357 1.310 1.357 - - 0 - 0.00%
2006-02-28 0 2.900 2.400 - - - 0 0 - 1.357 1.123 - - - 0 - 0.00%
2006-02-27 0 2.900 2.900 - 2.900 2.900 21,000 60,750 2.8929 1.357 1.357 - 1.357 1.357 44,893 1.3532 0.00%
2006-02-24 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-02-23 0 2.900 2.800 - - - 0 0 - 1.357 1.310 - - - 0 - 0.00%
2006-02-22 0 2.900 2.900 - 2.900 2.900 10,000 29,000 2.9000 1.357 1.357 - 1.357 1.357 21,378 1.3565 3.57%
2006-02-21 0 2.800 2.800 - - - 0 0 - 1.310 1.310 - - - 0 - 0.00%
2006-02-20 0 2.800 2.800 - - - 0 0 - 1.310 1.310 - - - 0 - 0.00%
2006-02-17 0 2.800 2.775 - - - 0 0 - 1.310 1.298 - - - 0 - 0.00%
2006-02-16 0 2.800 2.800 - - - 0 0 - 1.310 1.310 - - - 0 - 0.90%
2006-02-15 0 2.775 2.775 - - - 0 0 - 1.298 1.298 - - - 0 - 0.91%
2006-02-14 0 2.750 2.750 - - - 0 0 - 1.286 1.286 - - - 0 - 0.00%
2006-02-13 0 2.750 2.750 - 2.750 2.750 10,000 27,500 2.7500 1.286 1.286 - 1.286 1.286 21,378 1.2864 1.85%
2006-02-10 0 2.700 2.700 - 2.700 2.700 12,000 32,400 2.7000 1.263 1.263 - 1.263 1.263 25,653 1.2630 -2.88%
2006-02-09 0 2.780 2.525 - - - 0 0 - 1.300 1.181 - - - 0 - 0.00%
2006-02-08 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-02-07 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-02-06 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-02-03 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-02-02 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-02-01 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-01-27 0 2.780 2.525 2.900 - - 0 0 - 1.300 1.181 1.357 - - 0 - 0.00%
2006-01-26 0 2.780 2.700 2.900 - - 0 0 - 1.300 1.263 1.357 - - 0 - 0.00%
2006-01-25 0 2.780 2.700 2.900 - - 0 0 - 1.300 1.263 1.357 - - 0 - 0.00%
2006-01-24 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-01-23 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-01-20 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-01-19 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-01-18 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-01-17 0 2.780 2.700 2.800 - - 0 0 - 1.300 1.263 1.310 - - 0 - 0.00%
2006-01-16 0 2.780 2.700 2.800 - - 0 0 - 1.300 1.263 1.310 - - 0 - 0.00%
2006-01-13 0 2.780 2.700 2.800 - - 0 0 - 1.300 1.263 1.310 - - 0 - 0.00%
2006-01-12 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-01-11 0 2.780 2.700 2.850 - - 0 0 - 1.300 1.263 1.333 - - 0 - 0.00%
2006-01-10 0 2.780 2.700 - - - 0 0 - 1.300 1.263 - - - 0 - 0.00%
2006-01-09 0 2.780 2.700 - - - 0 0 - 1.300 1.263 - - - 0 - 0.00%
2006-01-06 0 2.780 2.425 - - - 0 0 - 1.300 1.134 - - - 0 - 0.00%
2006-01-05 0 2.780 2.300 - - - 0 0 - 1.300 1.076 - - - 0 - 0.00%
2006-01-04 0 2.780 2.300 2.900 - - 0 0 - 1.300 1.076 1.357 - - 0 - 0.00%
2006-01-03 0 2.800 2.300 3.000 - - 0 0 - 1.300 1.068 1.393 - - 0 - 0.00%
2005-12-30 0 2.800 2.700 - - - 0 0 - 1.300 1.254 - - - 0 - 0.00%
2005-12-29 0 2.800 2.600 3.000 - - 0 0 - 1.300 1.208 1.393 - - 0 - 0.00%
2005-12-28 0 2.800 2.700 - - - 0 0 - 1.300 1.254 - - - 0 - 0.00%
2005-12-23 0 2.800 2.800 2.900 2.800 2.800 8,000 22,400 2.8000 1.300 1.300 1.347 1.300 1.300 17,225 1.3004 3.70%
2005-12-22 0 2.700 2.700 2.800 2.650 2.650 14,000 37,100 2.6500 1.254 1.254 1.300 1.231 1.231 30,144 1.2307 0.00%
2005-12-21 0 2.700 2.700 2.800 2.650 2.650 4,000 10,600 2.6500 1.254 1.254 1.300 1.231 1.231 8,613 1.2307 1.89%
2005-12-20 0 2.650 2.650 2.700 - - 0 0 - 1.231 1.231 1.254 - - 0 - 0.00%
2005-12-19 0 2.650 2.600 2.700 2.650 2.650 4,000 10,600 2.6500 1.231 1.208 1.254 1.231 1.231 8,613 1.2307 6.00%
2005-12-16 0 2.500 2.400 2.675 2.500 2.500 4,000 10,000 2.5000 1.161 1.115 1.242 1.161 1.161 8,613 1.1611 -7.41%
2005-12-15 0 2.700 2.600 2.700 - - 0 0 - 1.254 1.208 1.254 - - 0 - 0.00%
2005-12-14 0 2.700 2.600 2.700 2.700 2.700 400,000 1,080,000 2.7000 1.254 1.208 1.254 1.254 1.254 861,266 1.2540 0.00%
2005-12-13 0 2.700 2.200 2.700 - - 0 0 - 1.254 1.022 1.254 - - 0 - 0.00%
2005-12-12 0 2.700 2.200 2.700 - - 0 0 - 1.254 1.022 1.254 - - 0 - -1.82%
2005-12-09 0 2.750 2.200 2.750 - - 0 0 - 1.277 1.022 1.277 - - 0 - 0.00%
2005-12-08 0 2.750 2.250 2.750 - - 0 0 - 1.277 1.045 1.277 - - 0 - 0.00%
2005-12-07 0 2.750 2.200 2.750 - - 0 0 - 1.277 1.022 1.277 - - 0 - 0.00%
2005-12-06 0 2.750 2.425 2.750 - - 0 0 - 1.277 1.126 1.277 - - 0 - 0.00%
2005-12-05 0 2.750 2.300 2.750 - - 0 0 - 1.277 1.068 1.277 - - 0 - -1.79%
2005-12-02 0 2.800 2.300 2.800 - - 0 0 - 1.300 1.068 1.300 - - 0 - 0.00%
2005-12-01 0 2.800 2.300 2.800 - - 0 0 - 1.300 1.068 1.300 - - 0 - 0.00%
2005-11-30 0 2.800 2.300 2.800 - - 0 0 - 1.300 1.068 1.300 - - 0 - 0.00%
2005-11-29 0 2.800 2.525 2.800 - - 0 0 - 1.300 1.173 1.300 - - 0 - 0.00%
2005-11-28 0 2.800 2.425 2.800 - - 0 0 - 1.300 1.126 1.300 - - 0 - 0.00%
2005-11-25 0 2.800 2.750 - 2.800 2.800 200,000 560,000 2.8000 1.300 1.277 - 1.300 1.300 430,633 1.3004 0.00%
2005-11-24 0 2.800 2.600 2.800 - - 0 0 - 1.300 1.208 1.300 - - 0 - 0.00%
2005-11-23 0 2.800 2.450 2.800 - - 0 0 - 1.300 1.138 1.300 - - 0 - 0.00%
2005-11-22 0 2.800 2.425 2.800 - - 0 0 - 1.300 1.126 1.300 - - 0 - 0.00%
2005-11-21 0 2.800 2.300 2.800 - - 0 0 - 1.300 1.068 1.300 - - 0 - 0.00%
2005-11-18 0 2.800 2.600 2.800 - - 0 0 - 1.300 1.208 1.300 - - 0 - 0.00%
2005-11-17 0 2.800 2.300 2.800 - - 0 0 - 1.300 1.068 1.300 - - 0 - 0.00%
2005-11-16 0 2.800 2.500 - - - 0 0 - 1.300 1.161 - - - 0 - 0.00%
2005-11-15 0 2.800 2.525 3.200 - - 0 0 - 1.300 1.173 1.486 - - 0 - 0.00%
2005-11-14 0 2.800 2.300 3.200 - - 0 0 - 1.300 1.068 1.486 - - 0 - 0.00%
2005-11-11 0 2.800 2.800 3.000 2.800 2.800 102,000 285,600 2.8000 1.300 1.300 1.393 1.300 1.300 219,623 1.3004 0.00%
2005-11-10 0 2.800 2.800 3.000 - - 0 0 - 1.300 1.300 1.393 - - 0 - 0.00%
2005-11-09 0 2.800 2.800 3.000 - - 0 0 - 1.300 1.300 1.393 - - 0 - 0.00%
2005-11-08 0 2.800 2.800 - - - 0 0 - 1.300 1.300 - - - 0 - 1.82%
2005-11-07 0 2.750 2.750 3.000 - - 0 0 - 1.277 1.277 1.393 - - 0 - 1.85%
2005-11-04 0 2.700 2.700 - - - 0 0 - 1.254 1.254 - - - 0 - 3.85%
2005-11-03 0 2.600 2.000 - - - 0 0 - 1.208 0.929 - - - 0 - 0.00%
2005-11-02 0 2.600 2.000 2.800 2.600 2.600 200,000 520,000 2.6000 1.208 0.929 1.300 1.208 1.208 430,633 1.2075 0.00%
2005-11-01 0 2.600 2.000 2.600 - - 0 0 - 1.208 0.929 1.208 - - 0 - 0.00%
2005-10-31 0 2.600 2.000 2.600 - - 0 0 - 1.208 0.929 1.208 - - 0 - 0.00%
2005-10-28 0 2.600 2.000 2.600 - - 0 0 - 1.208 0.929 1.208 - - 0 - 0.00%
2005-10-27 0 2.600 2.100 2.600 - - 0 0 - 1.208 0.975 1.208 - - 0 - 0.00%
2005-10-26 0 2.600 2.100 2.600 - - 0 0 - 1.208 0.975 1.208 - - 0 - 0.00%
2005-10-25 0 2.600 2.000 2.600 - - 0 0 - 1.208 0.929 1.208 - - 0 - 0.00%
2005-10-24 0 2.600 2.200 2.600 - - 0 0 - 1.208 1.022 1.208 - - 0 - 0.00%
2005-10-21 0 2.600 2.250 3.000 - - 0 0 - 1.208 1.045 1.393 - - 0 - 0.00%
2005-10-20 0 2.600 2.575 2.600 2.575 2.600 314,000 809,800 2.5790 1.208 1.196 1.208 1.196 1.208 676,094 1.1978 0.97%
2005-10-19 0 2.575 2.550 2.600 2.575 2.575 300,000 772,500 2.5750 1.196 1.184 1.208 1.196 1.196 645,949 1.1959 0.98%
2005-10-18 0 2.550 2.550 2.600 2.550 2.575 306,000 787,800 2.5745 1.184 1.184 1.208 1.184 1.196 658,868 1.1957 -0.97%
2005-10-17 0 2.575 2.200 2.800 - - 0 0 - 1.196 1.022 1.300 - - 0 - 0.00%
2005-10-14 0 2.575 2.575 2.600 - - 0 0 - 1.196 1.196 1.208 - - 0 - 0.98%
2005-10-13 0 2.550 2.550 2.600 - - 0 0 - 1.184 1.184 1.208 - - 0 - 0.00%
2005-10-12 0 2.550 2.550 2.600 2.550 2.550 32,000 81,600 2.5500 1.184 1.184 1.208 1.184 1.184 68,901 1.1843 -1.92%
2005-10-10 0 2.600 2.550 2.800 - - 0 0 - 1.208 1.184 1.300 - - 0 - 0.00%
2005-10-07 0 2.600 2.550 2.600 2.550 2.600 12,000 31,100 2.5917 1.208 1.184 1.208 1.184 1.208 25,838 1.2037 6.12%
2005-10-06 0 2.450 2.450 2.575 2.400 2.400 2,000 4,800 2.4000 1.138 1.138 1.196 1.115 1.115 4,306 1.1146 2.08%
2005-10-05 0 2.400 2.250 2.575 2.400 2.400 2,000 4,800 2.4000 1.115 1.045 1.196 1.115 1.115 4,306 1.1146 -7.69%
2005-10-04 0 2.600 2.250 2.600 - - 0 0 - 1.208 1.045 1.208 - - 0 - 0.00%
2005-10-03 0 2.600 2.250 2.600 - - 0 0 - 1.208 1.045 1.208 - - 0 - 0.00%
2005-09-30 0 2.600 2.350 2.600 - - 0 0 - 1.208 1.091 1.208 - - 0 - 0.00%
2005-09-29 0 2.600 2.300 2.600 - - 0 0 - 1.208 1.068 1.208 - - 0 - 0.00%
2005-09-28 0 2.600 2.275 2.600 - - 0 0 - 1.208 1.057 1.208 - - 0 - 0.00%
2005-09-27 0 2.600 2.375 2.600 - - 0 0 - 1.208 1.103 1.208 - - 0 - 0.00%
2005-09-26 0 2.600 2.225 2.600 - - 0 0 - 1.208 1.033 1.208 - - 0 - 0.00%
2005-09-23 0 2.600 2.425 2.600 - - 0 0 - 1.208 1.126 1.208 - - 0 - 0.00%
2005-09-22 0 2.600 2.500 2.600 - - 0 0 - 1.208 1.161 1.208 - - 0 - 0.00%
2005-09-21 0 2.600 2.500 2.600 - - 0 0 - 1.208 1.161 1.208 - - 0 - -0.95%
2005-09-20 0 2.625 2.350 2.625 - - 0 0 - 1.219 1.091 1.219 - - 0 - 0.00%
2005-09-16 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-09-15 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-09-14 0 2.625 2.450 2.625 - - 0 0 - 1.219 1.138 1.219 - - 0 - 0.00%
2005-09-13 0 2.625 2.475 2.625 - - 0 0 - 1.219 1.149 1.219 - - 0 - 0.00%
2005-09-12 0 2.625 2.425 2.625 - - 0 0 - 1.219 1.126 1.219 - - 0 - 0.00%
2005-09-09 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-09-08 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-09-07 0 2.625 2.325 2.625 - - 0 0 - 1.219 1.080 1.219 - - 0 - 0.00%
2005-09-06 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-09-05 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-09-02 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-09-01 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-08-31 0 2.625 2.300 2.625 - - 0 0 - 1.219 1.068 1.219 - - 0 - 0.00%
2005-08-30 0 2.625 2.350 2.625 - - 0 0 - 1.219 1.091 1.219 - - 0 - 0.00%
2005-08-29 0 2.625 2.300 2.700 - - 0 0 - 1.219 1.068 1.254 - - 0 - 0.00%
2005-08-26 0 2.625 2.300 2.700 - - 0 0 - 1.219 1.068 1.254 - - 0 - 0.00%
2005-08-25 0 2.625 2.400 2.700 - - 0 0 - 1.219 1.115 1.254 - - 0 - 0.00%
2005-08-24 0 2.625 2.375 2.700 - - 0 0 - 1.219 1.103 1.254 - - 0 - 0.00%
2005-08-23 0 2.625 2.300 2.700 2.625 2.625 20,000 52,500 2.6250 1.219 1.068 1.254 1.219 1.219 43,063 1.2191 0.00%
2005-08-22 0 2.625 2.300 2.675 - - 0 0 - 1.219 1.068 1.242 - - 0 - 0.00%
2005-08-19 0 2.675 2.375 2.700 - - 0 0 - 1.219 1.082 1.231 - - 0 - 0.00%
2005-08-18 0 2.675 2.375 2.700 - - 0 0 - 1.219 1.082 1.231 - - 0 - 0.00%
2005-08-17 0 2.675 2.375 2.700 - - 0 0 - 1.219 1.082 1.231 - - 0 - 0.00%
2005-08-16 0 2.675 2.375 2.675 - - 0 0 - 1.219 1.082 1.219 - - 0 - 0.00%
2005-08-15 0 2.675 2.425 2.700 - - 0 0 - 1.219 1.105 1.231 - - 0 - 0.00%
2005-08-12 0 2.675 2.375 2.700 - - 0 0 - 1.219 1.082 1.231 - - 0 - 0.00%
2005-08-11 0 2.675 2.300 2.700 - - 0 0 - 1.219 1.048 1.231 - - 0 - 0.00%
2005-08-10 0 2.675 2.375 2.700 - - 0 0 - 1.219 1.082 1.231 - - 0 - 0.00%
2005-08-09 0 2.675 2.350 2.700 - - 0 0 - 1.219 1.071 1.231 - - 0 - 0.00%
2005-08-08 0 2.675 2.300 2.700 - - 0 0 - 1.219 1.048 1.231 - - 0 - 0.00%
2005-08-05 0 2.675 2.300 2.700 - - 0 0 - 1.219 1.048 1.231 - - 0 - 0.00%
2005-08-04 0 2.675 2.300 2.700 - - 0 0 - 1.219 1.048 1.231 - - 0 - 0.00%
2005-08-03 0 2.675 2.300 2.700 - - 0 0 - 1.219 1.048 1.231 - - 0 - 0.00%
2005-08-02 0 2.675 2.300 2.700 - - 0 0 - 1.219 1.048 1.231 - - 0 - 0.00%
2005-08-01 0 2.675 2.300 2.700 - - 0 0 - 1.219 1.048 1.231 - - 0 - 0.00%
2005-07-29 0 2.675 2.300 2.675 - - 0 0 - 1.219 1.048 1.219 - - 0 - 0.00%
2005-07-28 0 2.675 2.550 2.675 - - 0 0 - 1.219 1.162 1.219 - - 0 - -0.93%
2005-07-27 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-26 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-25 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-22 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-21 0 2.700 2.650 2.700 2.600 2.700 10,000 26,200 2.6200 1.231 1.208 1.231 1.185 1.231 21,942 1.1941 0.00%
2005-07-20 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-19 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-18 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-15 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-14 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-13 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-12 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-11 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-08 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-07 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-06 0 2.700 2.350 2.700 - - 0 0 - 1.231 1.071 1.231 - - 0 - 0.00%
2005-07-05 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-07-04 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-06-30 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-06-29 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-06-28 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-06-27 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-06-24 0 2.700 2.600 2.700 - - 0 0 - 1.231 1.185 1.231 - - 0 - 0.00%
2005-06-23 0 2.700 2.600 2.700 - - 0 0 - 1.231 1.185 1.231 - - 0 - 0.00%
2005-06-22 0 2.700 2.325 2.700 - - 0 0 - 1.231 1.060 1.231 - - 0 - 0.00%
2005-06-21 0 2.700 2.300 2.725 - - 0 0 - 1.231 1.048 1.242 - - 0 - 0.00%
2005-06-20 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-06-17 0 2.700 2.300 2.725 - - 0 0 - 1.231 1.048 1.242 - - 0 - 0.00%
2005-06-16 0 2.700 2.300 2.725 - - 0 0 - 1.231 1.048 1.242 - - 0 - 0.00%
2005-06-15 0 2.700 2.300 2.725 - - 0 0 - 1.231 1.048 1.242 - - 0 - 0.00%
2005-06-14 0 2.700 2.500 2.700 - - 0 0 - 1.231 1.139 1.231 - - 0 - 0.00%
2005-06-13 0 2.700 2.300 2.725 - - 0 0 - 1.231 1.048 1.242 - - 0 - 0.00%
2005-06-10 0 2.700 2.525 2.725 - - 0 0 - 1.231 1.151 1.242 - - 0 - 0.00%
2005-06-09 0 2.700 2.300 2.750 - - 0 0 - 1.231 1.048 1.253 - - 0 - 0.00%
2005-06-08 0 2.700 2.350 2.700 - - 0 0 - 1.231 1.071 1.231 - - 0 - 0.00%
2005-06-07 0 2.700 2.350 2.750 - - 0 0 - 1.231 1.071 1.253 - - 0 - 0.00%
2005-06-06 0 2.700 2.600 2.750 - - 0 0 - 1.231 1.185 1.253 - - 0 - 0.00%
2005-06-03 0 2.700 2.525 2.750 - - 0 0 - 1.231 1.151 1.253 - - 0 - 0.00%
2005-06-02 0 2.700 2.550 2.700 - - 0 0 - 1.231 1.162 1.231 - - 0 - 0.00%
2005-06-01 0 2.700 2.550 2.700 - - 0 0 - 1.231 1.162 1.231 - - 0 - 0.00%
2005-05-31 0 2.700 2.325 2.700 - - 0 0 - 1.231 1.060 1.231 - - 0 - 0.00%
2005-05-30 0 2.700 2.500 2.700 - - 0 0 - 1.231 1.139 1.231 - - 0 - -1.82%
2005-05-27 0 2.750 2.750 2.800 2.750 2.750 220,000 605,000 2.7500 1.253 1.253 1.276 1.253 1.253 482,719 1.2533 1.85%
2005-05-26 0 2.700 2.500 2.750 - - 0 0 - 1.231 1.139 1.253 - - 0 - 0.00%
2005-05-25 0 2.700 2.700 2.750 - - 0 0 - 1.231 1.231 1.253 - - 0 - 1.89%
2005-05-24 0 2.650 2.650 2.750 - - 0 0 - 1.208 1.208 1.253 - - 0 - 0.95%
2005-05-23 0 2.625 2.625 2.700 2.575 2.600 172,000 445,950 2.5927 1.196 1.196 1.231 1.174 1.185 377,398 1.1816 0.96%
2005-05-20 0 2.600 2.425 2.600 - - 0 0 - 1.185 1.105 1.185 - - 0 - -3.70%
2005-05-19 0 2.700 2.200 2.700 - - 0 0 - 1.231 1.003 1.231 - - 0 - 0.00%
2005-05-18 0 2.700 2.475 2.700 - - 0 0 - 1.231 1.128 1.231 - - 0 - 0.00%
2005-05-17 0 2.700 2.450 2.700 - - 0 0 - 1.231 1.117 1.231 - - 0 - 0.00%
2005-05-13 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-05-12 0 2.700 2.300 2.700 - - 0 0 - 1.231 1.048 1.231 - - 0 - 0.00%
2005-05-11 0 2.700 2.550 2.700 - - 0 0 - 1.231 1.162 1.231 - - 0 - 0.00%
2005-05-10 0 2.700 2.350 2.700 2.700 2.700 14,000 37,800 2.7000 1.231 1.071 1.231 1.231 1.231 30,718 1.2305 1.89%
2005-05-09 0 2.650 - 2.700 - - 0 0 - 1.208 - 1.231 - - 0 - 0.00%
2005-05-06 0 2.650 2.550 2.700 - - 0 0 - 1.208 1.162 1.231 - - 0 - 0.00%
2005-05-05 0 2.650 2.500 2.700 2.650 2.650 4,812,000 12,512,700 2.6003 1.208 1.139 1.231 1.208 1.208 10,558,381 1.1851 1.92%
2005-05-04 0 2.600 2.600 2.700 2.600 2.600 2,000 5,200 2.6000 1.185 1.185 1.231 1.185 1.185 4,388 1.1850 6.12%
2005-05-03 0 2.450 2.450 2.675 2.450 2.450 2,000 4,900 2.4500 1.117 1.117 1.219 1.117 1.117 4,388 1.1166 -9.26%
2005-04-29 0 2.700 2.600 2.700 - - 0 0 - 1.231 1.185 1.231 - - 0 - -1.82%
2005-04-28 0 2.750 2.500 2.850 - - 0 0 - 1.253 1.139 1.299 - - 0 - 0.00%
2005-04-27 0 2.750 2.650 2.850 - - 0 0 - 1.253 1.208 1.299 - - 0 - 0.00%
2005-04-26 0 2.750 2.500 2.850 - - 0 0 - 1.253 1.139 1.299 - - 0 - 0.00%
2005-04-25 0 2.750 2.725 2.850 - - 0 0 - 1.253 1.242 1.299 - - 0 - 0.00%
2005-04-22 0 2.750 2.750 2.950 2.675 2.750 418,000 1,144,250 2.7374 1.253 1.253 1.344 1.219 1.253 917,166 1.2476 5.77%
2005-04-21 0 2.600 2.600 2.675 2.550 2.550 10,000 25,500 2.5500 1.185 1.185 1.219 1.162 1.162 21,942 1.1622 -4.59%
2005-04-20 0 2.725 2.400 2.725 - - 0 0 - 1.242 1.094 1.242 - - 0 - 0.00%
2005-04-19 0 2.725 2.400 2.725 - - 0 0 - 1.242 1.094 1.242 - - 0 - 0.00%
2005-04-18 0 2.725 2.400 2.725 - - 0 0 - 1.242 1.094 1.242 - - 0 - 0.00%
2005-04-15 0 2.725 2.600 2.725 - - 0 0 - 1.242 1.185 1.242 - - 0 - 0.00%
2005-04-14 0 2.725 2.500 2.725 - - 0 0 - 1.242 1.139 1.242 - - 0 - 0.00%
2005-04-13 0 2.725 2.500 2.725 - - 0 0 - 1.242 1.139 1.242 - - 0 - 0.00%
2005-04-12 0 2.725 2.500 2.725 - - 0 0 - 1.242 1.139 1.242 - - 0 - 0.00%
2005-04-11 0 2.725 2.500 2.725 - - 0 0 - 1.242 1.139 1.242 - - 0 - 0.00%
2005-04-08 0 2.725 2.625 2.725 - - 0 0 - 1.242 1.196 1.242 - - 0 - 0.00%
2005-04-07 0 2.725 2.500 2.800 - - 0 0 - 1.242 1.139 1.276 - - 0 - 0.00%
2005-04-06 0 2.725 2.600 2.725 - - 0 0 - 1.242 1.185 1.242 - - 0 - -2.68%
2005-04-04 0 2.800 2.500 2.800 - - 0 0 - 1.276 1.139 1.276 - - 0 - 0.00%
2005-04-01 0 2.800 2.500 2.800 - - 0 0 - 1.276 1.139 1.276 - - 0 - 0.00%
2005-03-31 0 2.800 2.500 2.800 - - 0 0 - 1.276 1.139 1.276 - - 0 - 0.00%
2005-03-30 0 2.800 2.400 2.800 - - 0 0 - 1.276 1.094 1.276 - - 0 - 0.00%
2005-03-29 0 2.800 2.400 2.800 - - 0 0 - 1.276 1.094 1.276 - - 0 - 0.00%
2005-03-24 0 2.800 2.400 2.800 2.800 2.800 4,000 11,200 2.8000 1.276 1.094 1.276 1.276 1.276 8,777 1.2761 1.82%
2005-03-23 0 2.750 2.400 2.800 - - 0 0 - 1.253 1.094 1.276 - - 0 - 0.00%
2005-03-22 0 2.750 2.400 2.800 - - 0 0 - 1.253 1.094 1.276 - - 0 - 0.00%
2005-03-21 0 2.750 2.400 2.800 - - 0 0 - 1.253 1.094 1.276 - - 0 - 0.00%
2005-03-18 0 2.750 2.400 2.800 - - 0 0 - 1.253 1.094 1.276 - - 0 - 0.00%
2005-03-17 0 2.750 2.400 2.800 - - 0 0 - 1.253 1.094 1.276 - - 0 - 0.00%
2005-03-16 0 2.750 2.500 2.800 - - 0 0 - 1.253 1.139 1.276 - - 0 - 0.00%
2005-03-15 0 2.750 2.525 2.800 - - 0 0 - 1.253 1.151 1.276 - - 0 - 0.00%
2005-03-14 0 2.750 2.700 2.800 - - 0 0 - 1.253 1.231 1.276 - - 0 - 0.00%
2005-03-11 0 2.750 2.700 2.800 - - 0 0 - 1.253 1.231 1.276 - - 0 - 0.00%
2005-03-10 0 2.750 2.700 2.800 - - 0 0 - 1.253 1.231 1.276 - - 0 - 0.00%
2005-03-09 0 2.750 2.700 2.800 - - 0 0 - 1.253 1.231 1.276 - - 0 - 0.00%
2005-03-08 0 2.750 2.700 2.800 - - 0 0 - 1.253 1.231 1.276 - - 0 - 0.00%
2005-03-07 0 2.750 2.700 2.800 - - 0 0 - 1.253 1.231 1.276 - - 0 - 0.00%
2005-03-04 0 2.750 2.700 2.750 2.750 2.750 102,000 280,500 2.7500 1.253 1.231 1.253 1.253 1.253 223,806 1.2533 0.92%
2005-03-03 0 2.725 2.700 2.750 - - 0 0 - 1.242 1.231 1.253 - - 0 - 0.00%
2005-03-02 0 2.725 2.675 2.900 2.725 2.725 100,000 272,500 2.7250 1.242 1.219 1.322 1.242 1.242 219,418 1.2419 0.93%
2005-03-01 0 2.700 2.525 2.700 2.700 2.725 190,000 515,750 2.7145 1.231 1.151 1.231 1.231 1.242 416,894 1.2371 0.00%
2005-02-28 0 2.700 2.700 2.725 2.700 2.700 160,000 432,000 2.7000 1.231 1.231 1.242 1.231 1.231 351,068 1.2305 3.85%
2005-02-25 0 2.600 2.600 2.700 2.500 2.600 80,500 206,225 2.5618 1.185 1.185 1.231 1.139 1.185 176,631 1.1675 -3.70%
2005-02-24 0 2.700 2.600 2.700 2.700 2.700 40,000 108,000 2.7000 1.231 1.185 1.231 1.231 1.231 87,767 1.2305 2.86%
2005-02-23 0 2.625 2.600 2.700 - - 0 0 - 1.196 1.185 1.231 - - 0 - 0.00%
2005-02-22 0 2.625 2.525 2.800 - - 0 0 - 1.196 1.151 1.276 - - 0 - 0.00%
2005-02-21 0 2.625 2.500 2.800 - - 0 0 - 1.196 1.139 1.276 - - 0 - 0.00%
2005-02-18 0 2.625 2.500 2.700 - - 0 0 - 1.196 1.139 1.231 - - 0 - 0.00%
2005-02-17 0 2.625 2.500 - - - 0 0 - 1.196 1.139 - - - 0 - 0.00%
2005-02-16 0 2.625 2.500 - - - 0 0 - 1.196 1.139 - - - 0 - 0.00%
2005-02-15 0 2.625 2.525 2.800 - - 0 0 - 1.196 1.151 1.276 - - 0 - 0.00%
2005-02-14 0 2.625 2.475 2.800 - - 0 0 - 1.196 1.128 1.276 - - 0 - 0.00%
2005-02-08 0 2.625 2.625 - - - 0 0 - 1.196 1.196 - - - 0 - 0.96%
2005-02-07 0 2.600 2.600 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2005-02-04 0 2.600 2.600 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2005-02-03 0 2.600 2.600 2.800 - - 0 0 - 1.185 1.185 1.276 - - 0 - 0.00%
2005-02-02 0 2.600 2.600 - - - 0 0 - 1.185 1.185 - - - 0 - 0.00%
2005-02-01 0 2.600 2.600 2.800 2.600 2.600 220,000 572,000 2.6000 1.185 1.185 1.276 1.185 1.185 482,719 1.1850 0.00%
2005-01-31 0 2.600 2.600 - 2.600 2.600 20,000 52,000 2.6000 1.185 1.185 - 1.185 1.185 43,884 1.1850 1.96%
2005-01-28 0 2.550 - 2.600 - - 0 0 - 1.162 - 1.185 - - 0 - 0.00%
2005-01-27 0 2.550 2.425 2.600 - - 0 0 - 1.162 1.105 1.185 - - 0 - 0.00%
2005-01-26 0 2.550 2.400 2.600 - - 0 0 - 1.162 1.094 1.185 - - 0 - 0.00%
2005-01-25 0 2.550 - 2.600 - - 0 0 - 1.162 - 1.185 - - 0 - 0.00%
2005-01-24 0 2.550 2.425 2.550 - - 0 0 - 1.162 1.105 1.162 - - 0 - -1.92%
2005-01-21 0 2.600 2.450 2.600 - - 0 0 - 1.185 1.117 1.185 - - 0 - 0.00%
2005-01-20 0 2.600 - 2.600 - - 0 0 - 1.185 - 1.185 - - 0 - 0.00%
2005-01-19 0 2.600 2.450 2.600 2.600 2.600 20,000 52,000 2.6000 1.185 1.117 1.185 1.185 1.185 43,884 1.1850 0.78%
2005-01-18 0 2.580 2.400 2.800 - - 0 0 - 1.176 1.094 1.276 - - 0 - 0.00%
2005-01-17 0 2.580 2.450 2.600 - - 0 0 - 1.176 1.117 1.185 - - 0 - 0.00%
2005-01-14 0 2.580 2.500 2.750 - - 0 0 - 1.176 1.139 1.253 - - 0 - 0.00%
2005-01-13 0 2.580 2.425 2.750 - - 0 0 - 1.176 1.105 1.253 - - 0 - 0.00%
2005-01-12 0 2.580 2.425 2.600 - - 0 0 - 1.176 1.105 1.185 - - 0 - 0.00%
2005-01-11 0 2.600 2.425 2.700 - - 0 0 - 1.176 1.097 1.221 - - 0 - 0.00%
2005-01-10 0 2.600 2.425 2.700 - - 0 0 - 1.176 1.097 1.221 - - 0 - 0.00%
2005-01-07 0 2.600 2.475 2.600 - - 0 0 - 1.176 1.119 1.176 - - 0 - 0.00%
2005-01-06 0 2.600 - 2.700 - - 0 0 - 1.176 - 1.221 - - 0 - 0.00%
2005-01-05 0 2.600 2.500 2.600 2.600 2.600 20,000 52,000 2.6000 1.176 1.131 1.176 1.176 1.176 44,224 1.1758 -7.14%
2005-01-04 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2005-01-03 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-31 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-30 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-29 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-28 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-24 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-23 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-22 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-21 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-20 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-17 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-16 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-12-15 0 2.800 - 2.800 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2004-12-14 0 2.800 2.700 2.800 - - 0 0 - 1.266 1.221 1.266 - - 0 - 0.00%
2004-12-13 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-12-10 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-12-09 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-12-08 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-12-07 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-12-06 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-12-03 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-12-02 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-12-01 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-30 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-29 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-26 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-25 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-24 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-23 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-22 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-19 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-18 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-17 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-16 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-15 0 2.800 2.650 2.800 - - 0 0 - 1.266 1.198 1.266 - - 0 - 0.00%
2004-11-12 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-11-11 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-11-10 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-11-09 0 2.800 2.525 2.800 - - 0 0 - 1.266 1.142 1.266 - - 0 - 0.00%
2004-11-08 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-11-05 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-11-04 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-11-03 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-11-02 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-11-01 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-29 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-28 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-27 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-26 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-25 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-21 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-20 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-19 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-18 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-15 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-14 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-13 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-12 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-11 0 2.800 2.500 2.800 - - 0 0 - 1.266 1.131 1.266 - - 0 - 0.00%
2004-10-08 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-07 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-06 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-10-05 0 2.800 2.400 2.800 - - 30,000 82,500 2.7500 1.266 1.085 1.266 - - 66,336 1.2437 0.00%
2004-10-04 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-09-30 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-09-28 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-09-27 0 2.800 2.525 2.800 - - 0 0 - 1.266 1.142 1.266 - - 0 - 0.00%
2004-09-24 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-09-23 0 2.800 2.525 2.800 - - 0 0 - 1.266 1.142 1.266 - - 0 - 0.00%
2004-09-22 0 2.800 2.525 2.800 - - 0 0 - 1.266 1.142 1.266 - - 0 - 0.00%
2004-09-21 0 2.800 2.525 2.800 - - 0 0 - 1.266 1.142 1.266 - - 0 - 0.00%
2004-09-20 0 2.800 - 2.800 - - 0 0 - 1.266 - 1.266 - - 0 - 0.00%
2004-09-17 0 2.800 2.600 2.800 - - 0 0 - 1.266 1.176 1.266 - - 0 - 0.00%
2004-09-16 0 2.800 2.675 2.800 - - 0 0 - 1.266 1.210 1.266 - - 0 - 0.00%
2004-09-15 0 2.800 2.700 3.000 2.800 2.800 10,000 28,000 2.8000 1.266 1.221 1.357 1.266 1.266 22,112 1.2663 0.00%
2004-09-14 0 2.800 2.450 3.000 - - 0 0 - 1.266 1.108 1.357 - - 0 - 0.00%
2004-09-13 0 2.800 2.450 - - - 0 0 - 1.266 1.108 - - - 0 - 0.00%
2004-09-10 0 2.800 2.450 - - - 0 0 - 1.266 1.108 - - - 0 - 0.00%
2004-09-09 0 2.800 2.450 2.800 - - 0 0 - 1.266 1.108 1.266 - - 0 - 0.00%
2004-09-08 0 2.800 2.525 2.800 - - 0 0 - 1.266 1.142 1.266 - - 0 - 0.00%
2004-09-07 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-09-06 0 2.800 2.500 2.800 - - 0 0 - 1.266 1.131 1.266 - - 0 - 0.00%
2004-09-03 0 2.800 2.400 2.800 - - 0 0 - 1.266 1.085 1.266 - - 0 - 0.00%
2004-09-02 0 2.800 - - 2.800 2.800 140,000 392,000 2.8000 1.266 - - 1.266 1.266 309,566 1.2663 -0.14%
2004-09-01 0 2.804 2.700 2.900 - - 0 0 - 1.268 1.221 1.312 - - 0 - 0.00%
2004-08-31 0 2.804 2.600 - - - 0 0 - 1.268 1.176 - - - 0 - 0.00%
2004-08-30 0 2.804 2.500 - - - 0 0 - 1.268 1.131 - - - 0 - 0.00%
2004-08-27 0 2.804 2.450 2.900 - - 0 0 - 1.268 1.108 1.312 - - 0 - 0.00%
2004-08-26 0 2.804 2.425 - - - 0 0 - 1.268 1.097 - - - 0 - 0.00%
2004-08-25 0 2.804 2.400 - - - 0 0 - 1.268 1.085 - - - 0 - 0.00%
2004-08-24 0 2.804 2.400 2.900 - - 0 0 - 1.268 1.085 1.312 - - 0 - -0.00%
2004-08-23 0 2.850 2.500 2.900 - - 0 0 - 1.268 1.112 1.290 - - 0 - 0.00%
2004-08-20 0 2.850 2.500 2.900 - - 0 0 - 1.268 1.112 1.290 - - 0 - 0.00%
2004-08-19 0 2.850 2.500 2.900 - - 0 0 - 1.268 1.112 1.290 - - 0 - 0.00%
2004-08-18 0 2.850 2.500 3.000 - - 0 0 - 1.268 1.112 1.335 - - 0 - 0.00%
2004-08-17 0 2.850 2.500 - - - 0 0 - 1.268 1.112 - - - 0 - 0.00%
2004-08-16 0 2.850 2.500 2.900 - - 0 0 - 1.268 1.112 1.290 - - 0 - 0.00%
2004-08-13 0 2.850 2.500 2.900 - - 0 0 - 1.268 1.112 1.290 - - 0 - 0.00%
2004-08-12 0 2.850 - 2.900 - - 0 0 - 1.268 - 1.290 - - 0 - 0.00%
2004-08-11 0 2.850 2.750 2.900 - - 0 0 - 1.268 1.224 1.290 - - 0 - 0.00%
2004-08-10 0 2.850 2.650 2.900 - - 0 0 - 1.268 1.179 1.290 - - 0 - 0.00%
2004-08-09 0 2.850 2.650 - - - 0 0 - 1.268 1.179 - - - 0 - 0.00%
2004-08-06 0 2.850 2.650 3.000 - - 0 0 - 1.268 1.179 1.335 - - 0 - 0.00%
2004-08-05 0 2.850 2.650 3.000 - - 0 0 - 1.268 1.179 1.335 - - 0 - 0.00%
2004-08-04 0 2.850 2.650 3.000 - - 0 0 - 1.268 1.179 1.335 - - 0 - 0.00%
2004-08-03 0 2.850 2.650 3.000 - - 0 0 - 1.268 1.179 1.335 - - 0 - 0.00%
2004-08-02 0 2.850 2.500 - - - 10,000 28,000 2.8000 1.268 1.112 - - - 22,475 1.2459 0.00%
2004-07-30 0 2.850 2.500 - - - 0 0 - 1.268 1.112 - - - 0 - 0.00%
2004-07-29 0 2.850 2.500 - - - 0 0 - 1.268 1.112 - - - 0 - 0.00%
2004-07-28 0 2.850 - 2.850 - - 0 0 - 1.268 - 1.268 - - 0 - -1.72%
2004-07-27 0 2.900 - - - - 0 0 - 1.290 - - - - 0 - 0.00%
2004-07-26 0 2.900 - 2.900 - - 0 0 - 1.290 - 1.290 - - 0 - -1.69%
2004-07-23 0 2.950 - - - - 0 0 - 1.313 - - - - 0 - 0.00%
2004-07-22 0 2.950 - 2.950 - - 0 0 - 1.313 - 1.313 - - 0 - -1.67%
2004-07-21 0 3.000 - 3.000 - - 0 0 - 1.335 - 1.335 - - 0 - 0.00%
2004-07-20 0 3.000 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
2004-07-19 0 3.000 3.000 - - - 0 0 - 1.335 1.335 - - - 0 - 0.00%
2004-07-16 0 3.000 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
2004-07-15 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-14 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-13 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-12 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-09 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-08 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-07 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-06 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-05 0 3.000 - 3.100 - - 0 0 - 1.335 - 1.379 - - 0 - 0.00%
2004-07-02 0 3.000 2.200 3.100 - - 0 0 - 1.335 0.979 1.379 - - 0 - 0.00%
2004-06-30 0 3.000 2.200 3.100 - - 0 0 - 1.335 0.979 1.379 - - 0 - 0.00%
2004-06-29 0 3.000 2.200 3.100 - - 0 0 - 1.335 0.979 1.379 - - 0 - 0.00%
2004-06-28 0 3.000 2.275 3.100 - - 0 0 - 1.335 1.012 1.379 - - 0 - 0.00%
2004-06-25 0 3.000 2.700 3.100 - - 0 0 - 1.335 1.201 1.379 - - 0 - 0.00%
2004-06-24 0 3.000 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
2004-06-23 0 3.000 2.600 - - - 0 0 - 1.335 1.157 - - - 0 - 0.00%
2004-06-21 0 3.000 2.200 - - - 0 0 - 1.335 0.979 - - - 0 - 0.00%
2004-06-18 0 3.000 2.200 3.200 - - 0 0 - 1.335 0.979 1.424 - - 0 - 0.00%
2004-06-17 0 3.000 2.200 - - - 0 0 - 1.335 0.979 - - - 0 - 0.00%
2004-06-16 0 3.000 2.250 - - - 0 0 - 1.335 1.001 - - - 0 - 0.00%
2004-06-15 0 3.000 2.200 - - - 0 0 - 1.335 0.979 - - - 0 - 0.00%
2004-06-14 0 3.000 - - - - 0 0 - 1.335 - - - - 0 - 0.00%
2004-06-11 0 3.000 2.800 - - - 0 0 - 1.335 1.246 - - - 0 - 0.00%
2004-06-10 0 3.000 2.200 3.200 - - 0 0 - 1.335 0.979 1.424 - - 0 - 0.00%
2004-06-09 0 3.000 2.200 3.200 - - 0 0 - 1.335 0.979 1.424 - - 0 - 0.00%
2004-06-08 0 3.000 2.200 3.200 - - 0 0 - 1.335 0.979 1.424 - - 0 - 0.00%
2004-06-07 0 3.000 - 3.200 - - 0 0 - 1.335 - 1.424 - - 0 - 0.00%
2004-06-04 0 3.000 - 3.200 - - 0 0 - 1.335 - 1.424 - - 0 - 0.00%
2004-06-03 0 3.000 3.000 3.200 - - 0 0 - 1.335 1.335 1.424 - - 0 - 7.14%
2004-06-02 0 2.800 2.250 3.000 - - 0 0 - 1.246 1.001 1.335 - - 0 - 0.00%
2004-06-01 0 2.800 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2004-05-31 0 2.800 2.700 - - - 0 0 - 1.246 1.201 - - - 0 - 0.00%
2004-05-28 0 2.800 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2004-05-27 0 2.800 2.700 - - - 0 0 - 1.246 1.201 - - - 0 - 0.00%
2004-05-25 0 2.800 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2004-05-24 0 2.800 2.650 - - - 0 0 - 1.246 1.179 - - - 0 - 0.00%
2004-05-21 0 2.800 2.800 - - - 0 0 - 1.246 1.246 - - - 0 - 0.00%
2004-05-20 0 2.800 2.800 - - - 0 0 - 1.246 1.246 - - - 0 - 1.82%
2004-05-19 0 2.750 2.750 - 2.750 2.750 10,000 27,500 2.7500 1.224 1.224 - 1.224 1.224 22,475 1.2236 0.00%
2004-05-18 0 2.750 2.650 - - - 0 0 - 1.224 1.179 - - - 0 - 0.00%
2004-05-17 0 2.750 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2004-05-14 0 2.750 2.750 - 2.650 2.700 20,000 53,500 2.6750 1.224 1.224 - 1.179 1.201 44,949 1.1902 3.77%
2004-05-13 0 2.650 2.650 - 2.200 2.600 24,000 56,850 2.3688 1.179 1.179 - 0.979 1.157 53,939 1.0540 -1.85%
2004-05-12 0 2.700 2.100 - - - 0 0 - 1.201 0.934 - - - 0 - 0.00%
2004-05-11 0 2.700 2.000 2.700 - - 0 0 - 1.201 0.890 1.201 - - 0 - 0.00%
2004-05-10 0 2.700 2.000 - - - 0 0 - 1.201 0.890 - - - 0 - 0.00%
2004-05-07 0 2.700 2.100 - - - 0 0 - 1.201 0.934 - - - 0 - 0.00%
2004-05-06 0 2.700 2.100 - - - 0 0 - 1.201 0.934 - - - 0 - 0.00%
2004-05-05 0 2.700 2.100 - - - 0 0 - 1.201 0.934 - - - 0 - 0.00%
2004-05-04 0 2.700 2.100 - - - 0 0 - 1.201 0.934 - - - 0 - 0.00%
2004-05-03 0 2.700 2.000 - - - 0 0 - 1.201 0.890 - - - 0 - 0.00%
2004-04-30 0 2.700 2.100 - - - 0 0 - 1.201 0.934 - - - 0 - 0.00%
2004-04-29 0 2.700 2.000 - - - 0 0 - 1.201 0.890 - - - 0 - 0.00%
2004-04-28 0 2.700 2.000 - - - 0 0 - 1.201 0.890 - - - 0 - 0.00%
2004-04-27 0 2.700 2.000 - - - 0 0 - 1.201 0.890 - - - 0 - 0.00%
2004-04-26 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-04-23 0 2.700 2.500 - - - 0 0 - 1.201 1.112 - - - 0 - 0.00%
2004-04-22 0 2.700 2.100 - - - 0 0 - 1.201 0.934 - - - 0 - 0.00%
2004-04-21 0 2.700 2.150 - - - 0 0 - 1.201 0.957 - - - 0 - 0.00%
2004-04-20 0 2.700 2.300 - - - 0 0 - 1.201 1.023 - - - 0 - 0.00%
2004-04-19 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-04-16 0 2.700 2.600 2.700 - - 0 0 - 1.201 1.157 1.201 - - 0 - 0.00%
2004-04-15 0 2.700 2.325 - - - 0 0 - 1.201 1.035 - - - 0 - 0.00%
2004-04-14 0 2.700 2.200 2.700 - - 0 0 - 1.201 0.979 1.201 - - 0 - 0.00%
2004-04-13 0 2.700 2.300 2.700 - - 0 0 - 1.201 1.023 1.201 - - 0 - 0.00%
2004-04-08 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-04-07 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-04-06 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-04-02 0 2.700 2.200 - - - 0 0 - 1.201 0.979 - - - 0 - 0.00%
2004-04-01 0 2.700 2.000 - - - 0 0 - 1.201 0.890 - - - 0 - 0.00%
2004-03-31 0 2.700 2.000 - - - 0 0 - 1.201 0.890 - - - 0 - 0.00%
2004-03-30 0 2.700 2.200 - - - 0 0 - 1.201 0.979 - - - 0 - 0.00%
2004-03-29 0 2.700 2.250 - - - 0 0 - 1.201 1.001 - - - 0 - 0.00%
2004-03-26 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-03-25 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-03-24 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-03-23 0 2.700 - - - - 0 0 - 1.201 - - - - 0 - 0.00%
2004-03-22 0 2.700 2.225 - - - 0 0 - 1.201 0.990 - - - 0 - 0.00%
2004-03-19 0 2.700 2.200 - - - 0 0 - 1.201 0.979 - - - 0 - 0.00%
2004-03-18 0 2.700 - - 2.700 2.700 14,000 37,800 2.7000 1.201 - - 1.201 1.201 31,464 1.2014 -1.82%
2004-03-17 0 2.750 2.700 - 2.675 2.750 28,000 75,750 2.7054 1.224 1.201 - 1.190 1.224 62,929 1.2037 0.00%
2004-03-16 0 2.750 2.000 2.750 - - 0 0 - 1.224 0.890 1.224 - - 0 - 0.00%
2004-03-15 0 2.750 2.000 - - - 0 0 - 1.224 0.890 - - - 0 - 0.00%
2004-03-12 0 2.750 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2004-03-11 0 2.750 - - - - 0 0 - 1.224 - - - - 0 - 0.00%
2004-03-10 0 2.750 - 2.850 - - 0 0 - 1.224 - 1.268 - - 0 - 0.00%
2004-03-09 0 2.750 2.500 - - - 0 0 - 1.224 1.112 - - - 0 - 0.00%
2004-03-08 0 2.750 - 2.800 - - 0 0 - 1.224 - 1.246 - - 0 - 0.00%
2004-03-05 0 2.750 2.700 2.800 - - 0 0 - 1.224 1.201 1.246 - - 0 - 0.00%
2004-03-04 0 2.750 2.000 2.800 - - 0 0 - 1.224 0.890 1.246 - - 0 - 0.00%
2004-03-03 0 2.750 - 2.800 - - 0 0 - 1.224 - 1.246 - - 0 - 0.00%
2004-03-02 0 2.750 2.750 2.800 2.750 2.750 10,000 27,500 2.7500 1.224 1.224 1.246 1.224 1.224 22,475 1.2236 -1.79%
2004-03-01 0 2.800 - - - - 0 0 - 1.246 - - - - 0 - 0.00%
2004-02-27 0 2.800 2.500 - - - 0 0 - 1.246 1.112 - - - 0 - 0.00%
2004-02-26 0 2.800 - 3.000 - - 0 0 - 1.246 - 1.335 - - 0 - 0.00%
2004-02-25 0 2.800 - 3.000 - - 0 0 - 1.246 - 1.335 - - 0 - 0.00%
2004-02-24 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 1.246 1.246 1.268 1.246 1.246 22,475 1.2459 0.00%
2004-02-23 0 2.800 - - 2.800 2.800 150,000 420,000 2.8000 1.246 - - 1.246 1.246 337,119 1.2459 0.00%
2004-02-20 0 2.800 2.750 2.800 2.800 2.800 150,000 420,000 2.8000 1.246 1.224 1.246 1.246 1.246 337,119 1.2459 0.00%
2004-02-19 0 2.800 2.700 3.000 - - 0 0 - 1.246 1.201 1.335 - - 0 - 0.00%
2004-02-18 0 2.800 2.700 3.000 - - 0 0 - 1.246 1.201 1.335 - - 0 - 0.00%
2004-02-17 0 2.800 - 3.000 - - 0 0 - 1.246 - 1.335 - - 0 - 0.00%
2004-02-16 0 2.800 2.700 - - - 0 0 - 1.246 1.201 - - - 0 - 0.00%
2004-02-13 0 2.800 2.700 - 2.800 2.800 18,000 50,400 2.8000 1.246 1.201 - 1.246 1.246 40,454 1.2459 1.82%
2004-02-12 0 2.750 2.700 2.800 2.750 2.750 10,000 27,500 2.7500 1.224 1.201 1.246 1.224 1.224 22,475 1.2236 1.85%
2004-02-11 0 2.700 2.700 2.800 - - 0 0 - 1.201 1.201 1.246 - - 0 - 0.00%
2004-02-10 0 2.700 - 2.850 - - 0 0 - 1.201 - 1.268 - - 0 - 0.00%
2004-02-09 0 2.700 2.400 2.875 - - 0 0 - 1.201 1.068 1.279 - - 0 - 0.00%
2004-02-06 0 2.700 - 2.700 2.700 2.700 10,000 27,000 2.7000 1.201 - 1.201 1.201 1.201 22,475 1.2014 1.89%
2004-02-05 0 2.650 2.500 2.700 - - 799 2,117 2.6496 1.179 1.112 1.201 - - 1,796 1.1789 0.00%
2004-02-04 0 2.650 2.600 2.700 - - 0 0 - 1.179 1.157 1.201 - - 0 - 0.00%
2004-02-03 0 2.650 2.500 2.700 - - 0 0 - 1.179 1.112 1.201 - - 0 - 0.00%
2004-02-02 0 2.650 2.500 2.650 - - 0 0 - 1.179 1.112 1.179 - - 0 - 0.00%
2004-01-30 0 2.650 2.500 - - - 0 0 - 1.179 1.112 - - - 0 - 0.00%
2004-01-29 0 2.650 2.500 - 2.650 2.650 10,000 26,500 2.6500 1.179 1.112 - 1.179 1.179 22,475 1.1791 -1.85%
2004-01-28 0 2.700 2.700 2.800 - - 0 0 - 1.201 1.201 1.246 - - 0 - 1.89%
2004-01-27 0 2.650 2.550 2.750 - - 0 0 - 1.179 1.135 1.224 - - 0 - 0.00%
2004-01-26 0 2.650 2.525 2.800 - - 0 0 - 1.179 1.123 1.246 - - 0 - 0.00%
2004-01-21 0 2.650 2.500 2.800 - - 0 0 - 1.179 1.112 1.246 - - 0 - 0.00%
2004-01-20 0 2.650 2.525 2.800 - - 0 0 - 1.179 1.123 1.246 - - 0 - 0.00%
2004-01-19 0 2.650 2.525 - 2.650 2.650 10,000 26,500 2.6500 1.179 1.123 - 1.179 1.179 22,475 1.1791 4.74%
2004-01-16 0 2.530 2.525 - - - 0 0 - 1.126 1.123 - - - 0 - 0.00%
2004-01-15 0 2.530 2.500 2.900 - - 0 0 - 1.126 1.112 1.290 - - 0 - 0.00%
2004-01-14 0 2.530 - - - - 0 0 - 1.126 - - - - 0 - 0.00%
2004-01-13 0 2.530 2.500 - - - 0 0 - 1.126 1.112 - - - 0 - 0.00%
2004-01-12 0 2.550 2.550 - - - 0 0 - 1.126 1.126 - - - 0 - 0.00%
2004-01-09 0 2.550 2.550 - - - 0 0 - 1.126 1.126 - - - 0 - 0.00%
2004-01-08 0 2.550 2.550 - 2.550 2.550 8,500 21,625 2.5441 1.126 1.126 - 1.126 1.126 19,254 1.1231 0.00%
2004-01-07 0 2.550 2.550 - - - 0 0 - 1.126 1.126 - - - 0 - 0.00%
2004-01-06 0 2.550 2.500 2.600 - - 0 0 - 1.126 1.104 1.148 - - 0 - 0.00%
2004-01-05 0 2.550 2.450 2.550 2.550 2.550 30,000 76,500 2.5500 1.126 1.082 1.126 1.126 1.126 67,957 1.1257 2.00%
2004-01-02 0 2.500 - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2003-12-31 0 2.500 2.350 2.575 - - 0 0 - 1.104 1.037 1.137 - - 0 - 0.00%
2003-12-30 0 2.500 2.400 2.600 - - 0 0 - 1.104 1.059 1.148 - - 0 - 0.00%
2003-12-29 0 2.500 2.400 2.500 2.500 2.500 20,000 50,000 2.5000 1.104 1.059 1.104 1.104 1.104 45,305 1.1036 0.00%
2003-12-24 0 2.500 - - - - 0 0 - 1.104 - - - - 0 - 0.00%
2003-12-23 0 2.500 2.450 2.650 - - 0 0 - 1.104 1.082 1.170 - - 0 - 0.00%
2003-12-22 0 2.500 2.500 2.650 - - 0 0 - 1.104 1.104 1.170 - - 0 - 0.00%
2003-12-19 0 2.500 2.475 2.650 - - 0 0 - 1.104 1.093 1.170 - - 0 - 0.00%
2003-12-18 0 2.500 2.450 2.650 - - 0 0 - 1.104 1.082 1.170 - - 0 - 0.00%
2003-12-17 0 2.500 2.450 2.650 - - 0 0 - 1.104 1.082 1.170 - - 0 - 0.00%
2003-12-16 0 2.500 2.475 2.500 - - 0 0 - 1.104 1.093 1.104 - - 0 - 0.00%
2003-12-15 0 2.500 2.500 2.700 2.500 2.500 2,000 5,000 2.5000 1.104 1.104 1.192 1.104 1.104 4,530 1.1036 -3.85%
2003-12-12 0 2.600 2.500 2.700 2.600 2.700 38,000 99,600 2.6211 1.148 1.104 1.192 1.148 1.192 86,079 1.1571 -5.45%
2003-12-11 0 2.750 2.600 2.750 2.750 2.750 40,000 110,000 2.7500 1.214 1.148 1.214 1.214 1.214 90,609 1.2140 1.85%
2003-12-10 0 2.700 2.650 2.750 - - 0 0 - 1.192 1.170 1.214 - - 0 - 0.00%
2003-12-09 0 2.700 2.675 - - - 0 0 - 1.192 1.181 - - - 0 - 0.00%
2003-12-08 0 2.700 2.675 - - - 0 0 - 1.192 1.181 - - - 0 - 0.00%
2003-12-05 0 2.700 2.700 - - - 0 0 - 1.192 1.192 - - - 0 - 0.00%
2003-12-04 0 2.700 2.600 2.900 - - 0 0 - 1.192 1.148 1.280 - - 0 - 0.00%
2003-12-03 0 2.700 2.600 2.750 - - 0 0 - 1.192 1.148 1.214 - - 0 - 0.00%
2003-12-02 0 2.700 2.675 2.750 - - 0 0 - 1.192 1.181 1.214 - - 0 - 0.00%
2003-12-01 0 2.700 2.675 2.700 2.700 2.700 10,000 27,000 2.7000 1.192 1.181 1.192 1.192 1.192 22,652 1.1919 -0.92%
2003-11-28 0 2.725 2.625 2.725 - - 0 0 - 1.203 1.159 1.203 - - 0 - 0.00%
2003-11-27 0 2.725 2.625 2.725 - - 26,000 68,900 2.6500 1.203 1.159 1.203 - - 58,896 1.1699 0.00%
2003-11-26 0 2.725 2.700 2.750 - - 0 0 - 1.203 1.192 1.214 - - 0 - 0.00%
2003-11-25 0 2.725 2.725 2.750 2.725 2.750 16,000 43,750 2.7344 1.203 1.203 1.214 1.203 1.214 36,244 1.2071 -2.68%
2003-11-24 0 2.800 - 2.800 - - 0 0 - 1.236 - 1.236 - - 0 - -1.75%
2003-11-21 0 2.850 2.775 2.850 - - 0 0 - 1.258 1.225 1.258 - - 0 - 0.00%
2003-11-20 0 2.850 2.750 2.850 - - 0 0 - 1.258 1.214 1.258 - - 0 - 0.00%
2003-11-19 0 2.850 2.775 2.850 2.850 2.850 30,000 85,500 2.8500 1.258 1.225 1.258 1.258 1.258 67,957 1.2582 0.00%
2003-11-18 0 2.850 2.725 2.850 2.850 2.850 94,000 267,900 2.8500 1.258 1.203 1.258 1.258 1.258 212,931 1.2582 -0.87%
2003-11-17 0 2.875 2.800 3.000 - - 0 0 - 1.269 1.236 1.324 - - 0 - 0.00%
2003-11-14 0 2.875 - - - - 0 0 - 1.269 - - - - 0 - 0.00%
2003-11-13 0 2.875 2.800 3.000 - - 0 0 - 1.269 1.236 1.324 - - 0 - 0.00%
2003-11-12 0 2.875 - - 2.875 2.900 20,000 57,550 2.8775 1.269 - - 1.269 1.280 45,305 1.2703 -0.86%
2003-11-11 0 2.900 2.900 3.000 - - 0 0 - 1.280 1.280 1.324 - - 0 - 0.00%
2003-11-10 0 2.900 2.900 - - - 0 0 - 1.280 1.280 - - - 0 - 0.00%
2003-11-07 0 2.900 2.900 - - - 0 0 - 1.280 1.280 - - - 0 - 0.00%
2003-11-06 0 2.900 2.900 - 2.900 2.900 4,000 11,600 2.9000 1.280 1.280 - 1.280 1.280 9,061 1.2802 -3.33%
2003-11-05 0 3.000 - - - - 0 0 - 1.324 - - - - 0 - 0.00%
2003-11-04 0 3.000 2.850 3.000 3.000 3.000 10,000 30,000 3.0000 1.324 1.258 1.324 1.324 1.324 22,652 1.3244 7.14%
2003-11-03 0 2.800 2.750 - 2.800 2.800 16,000 44,800 2.8000 1.236 1.214 - 1.236 1.236 36,244 1.2361 0.00%
2003-10-31 0 2.800 - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2003-10-30 0 2.800 - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2003-10-29 0 2.800 2.700 - - - 0 0 - 1.236 1.192 - - - 0 - 0.00%
2003-10-28 0 2.800 - - - - 0 0 - 1.236 - - - - 0 - 0.00%
2003-10-27 0 2.800 2.700 - - - 0 0 - 1.236 1.192 - - - 0 - 0.00%
2003-10-24 0 2.800 2.750 - - - 0 0 - 1.236 1.214 - - - 0 - 0.00%
2003-10-23 0 2.800 2.800 - 2.800 2.800 6,000 16,800 2.8000 1.236 1.236 - 1.236 1.236 13,591 1.2361 0.00%
2003-10-22 0 2.800 2.800 2.850 - - 0 0 - 1.236 1.236 1.258 - - 0 - 0.00%
2003-10-21 0 2.800 2.800 2.975 2.775 3.300 140,000 417,500 2.9821 1.236 1.236 1.313 1.225 1.457 317,132 1.3165 2.75%
2003-10-20 0 2.725 2.700 2.800 - - 0 0 - 1.203 1.192 1.236 - - 0 - 0.00%
2003-10-17 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-10-16 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-10-15 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-10-14 0 2.725 2.650 2.725 - - 0 0 - 1.203 1.170 1.203 - - 0 - 0.00%
2003-10-13 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-10-10 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-10-09 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-10-08 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-10-07 0 2.725 2.700 - - - 0 0 - 1.203 1.192 - - - 0 - 0.00%
2003-10-06 0 2.725 2.700 - - - 0 0 - 1.203 1.192 - - - 0 - 0.00%
2003-10-03 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-10-02 0 2.725 2.700 - - - 0 0 - 1.203 1.192 - - - 0 - 0.00%
2003-09-30 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-29 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-26 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-25 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-24 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-23 0 2.725 2.650 - - - 0 0 - 1.203 1.170 - - - 0 - 0.00%
2003-09-22 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-19 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-18 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-17 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-16 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-15 0 2.725 - - - - 0 0 - 1.203 - - - - 0 - 0.00%
2003-09-11 0 2.725 2.725 - 2.725 2.800 68,400 187,800 2.7456 1.203 1.203 - 1.203 1.236 154,942 1.2121 -0.91%
2003-09-10 0 2.750 2.500 2.750 - - 0 0 - 1.214 1.104 1.214 - - 0 - -0.15%
2003-09-09 0 2.754 - 2.900 - - 0 0 - 1.216 - 1.280 - - 0 - 0.00%
2003-09-08 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-09-05 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-09-04 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-09-03 0 2.754 2.200 - - - 0 0 - 1.216 0.971 - - - 0 - 0.00%
2003-09-02 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-09-01 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-08-29 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-08-28 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-08-27 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-08-26 0 2.754 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-08-25 0 2.754 - 2.800 - - 0 0 - 1.216 - 1.236 - - 0 - 0.00%
2003-08-22 0 2.754 - 3.000 - - 0 0 - 1.216 - 1.324 - - 0 - -0.00%
2003-08-21 0 2.800 - 3.000 - - 0 0 - 1.216 - 1.303 - - 0 - 0.00%
2003-08-20 0 2.800 2.800 - - - 0 0 - 1.216 1.216 - - - 0 - 0.00%
2003-08-19 0 2.800 2.800 - 2.800 2.800 4,000 11,200 2.8000 1.216 1.216 - 1.216 1.216 9,212 1.2158 0.00%
2003-08-18 0 2.800 2.800 - 2.800 2.800 10,000 28,000 2.8000 1.216 1.216 - 1.216 1.216 23,031 1.2158 0.00%
2003-08-15 0 2.800 2.750 - - - 0 0 - 1.216 1.194 - - - 0 - 0.00%
2003-08-14 0 2.800 2.750 - - - 2,000 5,600 2.8000 1.216 1.194 - - - 4,606 1.2158 0.00%
2003-08-13 0 2.800 2.700 2.800 - - 0 0 - 1.216 1.172 1.216 - - 0 - 0.00%
2003-08-12 0 2.800 2.750 2.800 - - 0 0 - 1.216 1.194 1.216 - - 0 - 0.00%
2003-08-11 0 2.800 2.700 - - - 0 0 - 1.216 1.172 - - - 0 - 0.00%
2003-08-08 0 2.800 - - - - 0 0 - 1.216 - - - - 0 - 0.00%
2003-08-07 0 2.800 2.700 2.900 - - 0 0 - 1.216 1.172 1.259 - - 0 - 0.00%
2003-08-06 0 2.800 2.700 - - - 0 0 - 1.216 1.172 - - - 0 - 0.00%
2003-08-05 0 2.800 2.600 - - - 0 0 - 1.216 1.129 - - - 0 - 0.00%
2003-08-04 0 2.800 2.800 2.825 2.700 2.700 10,000 27,000 2.7000 1.216 1.216 1.227 1.172 1.172 23,031 1.1724 0.00%
2003-08-01 0 2.800 2.600 2.800 - - 0 0 - 1.216 1.129 1.216 - - 0 - 0.00%
2003-07-31 0 2.800 2.800 - 2.700 2.700 10,000 27,000 2.7000 1.216 1.216 - 1.172 1.172 23,031 1.1724 0.00%
2003-07-30 0 2.800 2.600 2.800 - - 0 0 - 1.216 1.129 1.216 - - 0 - -0.88%
2003-07-29 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-07-28 0 2.825 - 2.825 - - 0 0 - 1.227 - 1.227 - - 0 - -0.88%
2003-07-25 0 2.850 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
2003-07-24 0 2.850 - - - - 0 0 - 1.237 - - - - 0 - 0.00%
2003-07-23 0 2.850 - 2.850 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
2003-07-22 0 2.850 - - - - 28,000 79,800 2.8500 1.237 - - - - 64,486 1.2375 0.00%
2003-07-21 0 2.850 2.750 2.850 2.850 2.850 14,000 39,900 2.8500 1.237 1.194 1.237 1.237 1.237 32,243 1.2375 0.88%
2003-07-18 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-17 0 2.825 2.800 2.850 - - 0 0 - 1.227 1.216 1.237 - - 0 - 0.00%
2003-07-16 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-15 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-14 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-11 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-10 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-09 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-08 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-07 0 2.825 - 2.825 - - 0 0 - 1.227 - 1.227 - - 0 - 0.00%
2003-07-04 0 2.825 - 2.825 - - 0 0 - 1.227 - 1.227 - - 0 - 0.00%
2003-07-03 0 2.825 - 2.850 - - 0 0 - 1.227 - 1.237 - - 0 - 0.00%
2003-07-02 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-30 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-27 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-26 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-25 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-24 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-23 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-20 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-19 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-18 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-17 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-16 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-13 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-12 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-11 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-10 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-09 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-06 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-05 0 2.825 - - - - 0 0 - 1.227 - - - - 0 - 0.00%
2003-06-03 0 2.825 2.825 - 2.800 2.825 54,000 151,750 2.8102 1.227 1.227 - 1.216 1.227 124,365 1.2202 0.00%
2003-06-02 0 2.825 - - 2.800 2.825 280,000 784,750 2.8027 1.227 - - 1.216 1.227 644,858 1.2169 0.89%
2003-05-30 0 2.800 2.800 - 2.700 2.800 8,000 22,000 2.7500 1.216 1.216 - 1.172 1.216 18,425 1.1941 0.00%
2003-05-29 0 2.800 - 2.800 - - 0 0 - 1.216 - 1.216 - - 0 - 0.00%
2003-05-28 0 2.800 - 2.800 - - 0 0 - 1.216 - 1.216 - - 0 - -1.75%
2003-05-27 0 2.850 - 2.850 - - 0 0 - 1.237 - 1.237 - - 0 - 0.00%
2003-05-26 0 2.850 2.850 - 2.800 2.900 22,000 62,000 2.8182 1.237 1.237 - 1.216 1.259 50,667 1.2237 -1.72%
2003-05-23 0 2.900 - 2.900 - - 0 0 - 1.259 - 1.259 - - 0 - -1.69%
2003-05-22 0 2.950 - 2.950 2.950 3.000 72,000 212,500 2.9514 1.281 - 1.281 1.281 1.303 165,821 1.2815 0.00%
2003-05-21 0 2.950 2.950 3.100 - - 0 0 - 1.281 1.281 1.346 - - 0 - 0.00%
2003-05-20 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-19 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-16 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-15 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-14 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-13 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-12 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-09 0 2.950 2.950 3.000 - - 0 0 - 1.281 1.281 1.303 - - 0 - 0.00%
2003-05-07 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-06 0 2.950 2.950 - - - 0 0 - 1.281 1.281 - - - 0 - 0.00%
2003-05-05 0 2.950 2.950 - 2.950 2.950 2,000 5,900 2.9500 1.281 1.281 - 1.281 1.281 4,606 1.2809 0.00%
2003-05-02 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-30 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-29 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-28 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-25 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-24 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-23 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-22 0 2.950 - 2.950 - - 0 0 - 1.281 - 1.281 - - 0 - 0.00%
2003-04-17 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-16 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-15 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-14 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-11 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-10 0 2.950 - - 2.950 2.950 200,000 590,000 2.9500 1.281 - - 1.281 1.281 460,613 1.2809 0.00%
2003-04-09 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-08 0 2.950 2.950 - 2.900 2.900 8,000 23,200 2.9000 1.281 1.281 - 1.259 1.259 18,425 1.2592 0.00%
2003-04-07 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-04 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-03 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-02 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-04-01 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-31 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-28 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-27 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-26 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-25 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-24 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-21 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-20 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-19 0 2.950 2.950 - 2.950 2.950 226,000 666,700 2.9500 1.281 1.281 - 1.281 1.281 520,492 1.2809 0.00%
2003-03-18 0 2.950 - 2.950 2.950 2.950 300,000 885,000 2.9500 1.281 - 1.281 1.281 1.281 690,919 1.2809 0.00%
2003-03-17 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-14 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-03-13 0 2.950 - 2.950 - - 0 0 - 1.281 - 1.281 - - 0 - 0.00%
2003-03-12 0 2.950 - 3.000 - - 0 0 - 1.281 - 1.303 - - 0 - 0.00%
2003-03-11 0 2.950 - 2.950 - - 0 0 - 1.281 - 1.281 - - 0 - 0.00%
2003-03-10 0 2.950 - 2.950 - - 0 0 - 1.281 - 1.281 - - 0 - 0.00%
2003-03-07 0 2.950 - 2.950 - - 0 0 - 1.281 - 1.281 - - 0 - 0.00%
2003-03-06 0 2.950 - 2.975 - - 0 0 - 1.281 - 1.292 - - 0 - 0.00%
2003-03-05 0 2.950 - 2.975 - - 0 0 - 1.281 - 1.292 - - 0 - 0.00%
2003-03-04 0 2.950 - 2.975 - - 0 0 - 1.281 - 1.292 - - 0 - 0.00%
2003-03-03 0 2.950 - - - - 0 0 - 1.281 - - - - 0 - 0.00%
2003-02-28 0 2.950 - 2.950 2.950 2.950 6,000 17,700 2.9500 1.281 - 1.281 1.281 1.281 13,818 1.2809 -0.84%
2003-02-27 0 2.975 - 2.975 - - 0 0 - 1.292 - 1.292 - - 0 - 0.00%
2003-02-26 0 2.975 - 2.975 - - 0 0 - 1.292 - 1.292 - - 0 - -0.83%
2003-02-25 0 3.000 - 3.000 - - 0 0 - 1.303 - 1.303 - - 0 - 0.00%
2003-02-24 0 3.000 - 3.000 - - 0 0 - 1.303 - 1.303 - - 0 - 0.00%
2003-02-21 0 3.000 - 3.000 - - 0 0 - 1.303 - 1.303 - - 0 - 0.00%
2003-02-20 0 3.000 - 3.000 - - 0 0 - 1.303 - 1.303 - - 0 - 0.00%
2003-02-19 0 3.000 2.975 3.025 - - 0 0 - 1.303 1.292 1.313 - - 0 - 0.00%
2003-02-18 0 3.000 2.975 3.025 3.000 3.000 10,000 30,000 3.0000 1.303 1.292 1.313 1.303 1.303 23,031 1.3026 0.84%
2003-02-17 0 2.975 2.950 3.000 2.950 2.975 52,000 154,200 2.9654 1.292 1.281 1.303 1.281 1.292 119,759 1.2876 0.85%
2003-02-14 0 2.950 - 2.950 2.950 2.950 40,000 118,000 2.9500 1.281 - 1.281 1.281 1.281 92,123 1.2809 -0.17%
2003-02-13 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-02-12 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-02-11 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-02-10 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-02-07 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-02-06 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-02-05 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-02-04 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-30 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-29 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-28 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-27 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-24 0 2.955 2.950 3.000 - - 0 0 - 1.283 1.281 1.303 - - 0 - 0.00%
2003-01-23 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-22 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-21 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-20 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-17 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-16 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-15 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-14 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-13 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-10 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-09 0 2.955 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-08 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-07 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-06 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-03 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2003-01-02 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-31 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-30 0 2.975 - 2.975 - - 0 0 - 1.283 - 1.283 - - 0 - 0.00%
2002-12-27 0 2.975 - 2.975 - - 0 0 - 1.283 - 1.283 - - 0 - 0.00%
2002-12-24 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-23 0 2.975 - 2.975 - - 0 0 - 1.283 - 1.283 - - 0 - 0.00%
2002-12-20 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-19 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-18 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-17 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-16 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-13 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-12 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-11 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-10 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-09 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-06 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-05 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-04 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-03 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-12-02 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-29 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-28 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-27 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-26 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-25 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-22 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-21 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-20 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-19 0 2.975 - 2.975 - - 0 0 - 1.283 - 1.283 - - 0 - 0.00%
2002-11-18 0 2.975 - - - - 0 0 - 1.283 - - - - 0 - 0.00%
2002-11-15 0 2.975 2.975 - 2.950 2.975 110,000 327,000 2.9727 1.283 1.283 - 1.272 1.283 255,052 1.2821 0.85%
2002-11-14 0 2.950 2.950 - - - 0 0 - 1.272 1.272 - - - 0 - 0.00%
2002-11-13 0 2.950 2.950 - 2.950 2.950 6,000 17,700 2.9500 1.272 1.272 - 1.272 1.272 13,912 1.2723 -0.84%
2002-11-12 0 2.975 2.950 - - - 0 0 - 1.283 1.272 - - - 0 - 0.00%
2002-11-11 0 2.975 2.975 - 2.950 2.975 16,000 47,350 2.9594 1.283 1.283 - 1.272 1.283 37,098 1.2763 0.00%
2002-11-08 0 2.975 2.950 2.975 - - 0 0 - 1.283 1.272 1.283 - - 0 - 0.00%
2002-11-07 0 2.975 2.975 3.025 2.950 2.975 14,000 41,400 2.9571 1.283 1.283 1.305 1.272 1.283 32,461 1.2754 0.00%
2002-11-06 0 2.975 2.950 2.975 - - 0 0 - 1.283 1.272 1.283 - - 0 - 0.00%
2002-11-05 0 2.975 2.950 2.975 - - 0 0 - 1.283 1.272 1.283 - - 0 - 0.00%
2002-11-04 0 2.975 2.950 - - - 0 0 - 1.283 1.272 - - - 0 - 0.00%
2002-11-01 0 2.975 2.975 - - - 0 0 - 1.283 1.283 - - - 0 - 0.00%
2002-10-31 0 2.975 2.975 - - - 0 0 - 1.283 1.283 - - - 0 - 0.00%
2002-10-30 0 2.975 2.950 3.000 - - 0 0 - 1.283 1.272 1.294 - - 0 - 0.00%
2002-10-29 0 2.975 2.950 - - - 0 0 - 1.283 1.272 - - - 0 - 0.00%
2002-10-28 0 2.975 2.975 - 2.950 2.975 20,000 59,250 2.9625 1.283 1.283 - 1.272 1.283 46,373 1.2777 0.00%
2002-10-25 0 2.975 2.975 3.025 - - 0 0 - 1.283 1.283 1.305 - - 0 - 0.00%
2002-10-24 0 2.975 2.975 3.025 - - 0 0 - 1.283 1.283 1.305 - - 0 - 0.00%
2002-10-23 0 2.975 2.975 3.025 - - 0 0 - 1.283 1.283 1.305 - - 0 - 0.00%
2002-10-22 0 2.975 2.975 3.025 - - 0 0 - 1.283 1.283 1.305 - - 0 - 0.00%
2002-10-21 0 2.975 2.975 3.025 - - 0 0 - 1.283 1.283 1.305 - - 0 - 0.00%
2002-10-18 0 2.975 2.950 3.025 2.950 2.975 180,000 534,750 2.9708 1.283 1.272 1.305 1.272 1.283 417,357 1.2813 0.00%
2002-10-17 0 2.975 2.950 3.000 2.975 2.975 146,000 434,350 2.9750 1.283 1.272 1.294 1.283 1.283 338,523 1.2831 0.00%
2002-10-16 0 2.975 2.950 3.025 - - 0 0 - 1.283 1.272 1.305 - - 0 - 0.00%
2002-10-15 0 2.975 2.950 3.025 - - 0 0 - 1.283 1.272 1.305 - - 0 - 0.00%
2002-10-11 0 2.975 2.950 2.975 2.950 2.975 284,000 843,150 2.9688 1.283 1.272 1.283 1.272 1.283 658,497 1.2804 -1.65%
2002-10-10 0 3.025 2.975 3.025 - - 0 0 - 1.305 1.283 1.305 - - 0 - 0.00%
2002-10-09 0 3.025 2.975 3.025 3.000 3.025 12,000 36,150 3.0125 1.305 1.283 1.305 1.294 1.305 27,824 1.2992 0.83%
2002-10-08 0 3.000 2.975 3.000 2.975 3.000 24,000 71,900 2.9958 1.294 1.283 1.294 1.283 1.294 55,648 1.2921 0.84%
2002-10-07 0 2.975 2.975 3.000 2.950 2.975 10,000 29,650 2.9650 1.283 1.283 1.294 1.272 1.283 23,187 1.2788 0.85%
2002-10-04 0 2.950 2.950 3.000 2.900 2.950 90,000 263,000 2.9222 1.272 1.272 1.294 1.251 1.272 208,679 1.2603 1.72%
2002-10-03 0 2.900 2.875 2.900 2.850 2.900 138,000 393,800 2.8536 1.251 1.240 1.251 1.229 1.251 319,974 1.2307 0.00%
2002-10-02 0 2.900 - 2.900 - - 0 0 - 1.251 - 1.251 - - 0 - 0.00%
2002-09-30 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-27 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-26 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-25 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-24 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-23 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-20 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-19 0 2.900 - 2.900 - - 0 0 - 1.251 - 1.251 - - 0 - 0.00%
2002-09-18 0 2.900 - 2.950 - - 0 0 - 1.251 - 1.272 - - 0 - 0.00%
2002-09-17 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-16 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-13 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-12 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-11 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-10 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-09 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-06 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-05 0 2.900 - - - - 0 0 - 1.251 - - - - 0 - 0.00%
2002-09-04 0 2.900 - 2.900 - - 0 0 - 1.251 - 1.251 - - 0 - -0.14%
2002-09-03 0 2.904 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-09-02 0 2.904 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-30 0 2.904 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-29 0 2.904 - 3.000 - - 0 0 - 1.252 - 1.294 - - 0 - 0.00%
2002-08-28 0 2.904 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-27 0 2.904 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-26 0 2.904 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-23 0 2.904 - - - - 0 0 - 1.252 - - - - 0 - -0.00%
2002-08-22 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-21 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-20 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-19 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-16 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-15 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-14 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-13 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-12 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-09 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-08 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-07 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-06 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-05 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-08-02 0 2.950 - - 2.900 2.950 240,000 698,000 2.9083 1.252 - - 1.231 1.252 565,291 1.2348 0.00%
2002-08-01 0 2.950 2.900 2.950 - - 0 0 - 1.252 1.231 1.252 - - 0 - 0.00%
2002-07-31 0 2.950 2.900 2.950 - - 0 0 - 1.252 1.231 1.252 - - 0 - 0.00%
2002-07-30 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-07-29 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-07-26 0 2.950 - 2.950 - - 0 0 - 1.252 - 1.252 - - 0 - 0.00%
2002-07-25 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-07-24 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-07-23 0 2.950 - - - - 0 0 - 1.252 - - - - 0 - 0.00%
2002-07-22 0 2.950 - - 2.950 2.950 2,900,000 8,663,150 2.9873 1.252 - - 1.252 1.252 6,830,600 1.2683 0.00%
2002-07-19 0 2.950 2.900 - 2.950 2.950 10,000 29,500 2.9500 1.252 1.231 - 1.252 1.252 23,554 1.2525 1.72%
2002-07-18 0 2.900 2.900 2.950 2.900 2.900 2,000 5,800 2.9000 1.231 1.231 1.252 1.231 1.231 4,711 1.2312 0.00%
2002-07-17 0 2.900 - - - - 0 0 - 1.231 - - - - 0 - 0.00%
2002-07-16 0 2.900 2.800 - - - 0 0 - 1.231 1.189 - - - 0 - 0.00%
2002-07-15 0 2.900 2.800 3.100 - - 0 0 - 1.231 1.189 1.316 - - 0 - 0.00%
2002-07-12 0 2.900 2.800 - - - 0 0 - 1.231 1.189 - - - 0 - 0.00%
2002-07-11 0 2.900 2.800 - - - 0 0 - 1.231 1.189 - - - 0 - 0.00%
2002-07-10 0 2.900 2.800 - - - 0 0 - 1.231 1.189 - - - 0 - 0.00%
2002-07-09 0 2.900 2.800 2.900 - - 0 0 - 1.231 1.189 1.231 - - 0 - 0.00%
2002-07-08 0 2.900 2.800 3.000 - - 0 0 - 1.231 1.189 1.274 - - 0 - 0.00%
2002-07-05 0 2.900 2.800 2.950 - - 0 0 - 1.231 1.189 1.252 - - 0 - 0.00%
2002-07-04 0 2.900 2.800 3.000 - - 0 0 - 1.231 1.189 1.274 - - 0 - 0.00%
2002-07-03 0 2.900 2.800 - - - 0 0 - 1.231 1.189 - - - 0 - 0.00%
2002-07-02 0 2.900 2.800 2.975 - - 0 0 - 1.231 1.189 1.263 - - 0 - 0.00%
2002-06-28 0 2.900 - 2.975 - - 0 0 - 1.231 - 1.263 - - 0 - 0.00%
2002-06-27 0 2.900 2.800 2.950 - - 0 0 - 1.231 1.189 1.252 - - 0 - 0.00%
2002-06-26 0 2.900 2.900 2.925 2.900 2.950 100,000 292,500 2.9250 1.231 1.231 1.242 1.231 1.252 235,538 1.2418 -3.33%
2002-06-25 0 3.000 2.800 3.000 - - 0 0 - 1.274 1.189 1.274 - - 0 - 0.00%
2002-06-24 0 3.000 2.800 3.000 - - 0 0 - 1.274 1.189 1.274 - - 0 - 0.00%
2002-06-21 0 3.000 2.950 3.025 - - 2,300,000 6,785,000 2.9500 1.274 1.252 1.284 - - 5,417,372 1.2525 0.00%
2002-06-20 0 3.000 2.800 3.000 - - 0 0 - 1.274 1.189 1.274 - - 0 - 0.00%
2002-06-19 0 3.000 2.800 3.025 - - 0 0 - 1.274 1.189 1.284 - - 0 - 0.00%
2002-06-18 0 3.000 2.800 3.075 2.950 3.000 210,000 626,100 2.9814 1.274 1.189 1.306 1.252 1.274 494,630 1.2658 0.00%
2002-06-17 0 3.000 2.800 3.050 - - 0 0 - 1.274 1.189 1.295 - - 0 - 0.00%
2002-06-14 0 3.000 2.800 - 2.975 3.000 80,000 238,250 2.9781 1.274 1.189 - 1.263 1.274 188,430 1.2644 0.84%
2002-06-13 0 2.975 2.800 3.000 - - 0 0 - 1.263 1.189 1.274 - - 0 - 0.00%
2002-06-12 0 2.975 2.800 - - - 0 0 - 1.263 1.189 - - - 0 - 0.00%
2002-06-11 0 2.975 2.925 3.000 2.925 2.975 60,000 176,000 2.9333 1.263 1.242 1.274 1.242 1.263 141,323 1.2454 1.71%
2002-06-10 0 2.925 2.800 3.000 - - 0 0 - 1.242 1.189 1.274 - - 0 - 0.00%
2002-06-07 0 2.925 2.925 3.050 2.925 3.000 4,000 11,850 2.9625 1.242 1.242 1.295 1.242 1.274 9,422 1.2578 0.00%
2002-06-06 0 2.925 2.925 3.000 - - 2,000,000 5,850,000 2.9250 1.242 1.242 1.274 - - 4,710,758 1.2418 0.00%
2002-06-05 0 2.925 2.800 - - - 0 0 - 1.242 1.189 - - - 0 - 0.00%
2002-06-04 0 2.925 2.925 3.000 - - 0 0 - 1.242 1.242 1.274 - - 0 - 0.00%
2002-06-03 0 2.925 2.925 3.000 2.925 2.925 200,000 585,000 2.9250 1.242 1.242 1.274 1.242 1.242 471,076 1.2418 -0.85%
2002-05-31 0 2.950 2.800 2.975 - - 0 0 - 1.252 1.189 1.263 - - 0 - 0.00%
2002-05-30 0 2.950 2.825 3.000 2.800 2.950 216,000 605,700 2.8042 1.252 1.199 1.274 1.189 1.252 508,762 1.1905 0.00%
2002-05-29 0 2.950 2.925 3.000 2.900 2.950 110,000 323,250 2.9386 1.252 1.242 1.274 1.231 1.252 259,092 1.2476 1.72%
2002-05-28 0 2.900 2.800 2.925 - - 0 0 - 1.231 1.189 1.242 - - 0 - 0.00%
2002-05-27 0 2.900 2.800 2.975 2.875 2.900 122,000 352,550 2.8898 1.231 1.189 1.263 1.221 1.231 287,356 1.2269 0.87%
2002-05-24 0 2.875 2.800 2.875 - - 0 0 - 1.221 1.189 1.221 - - 0 - -1.71%
2002-05-23 0 2.925 2.825 2.975 - - 0 0 - 1.242 1.199 1.263 - - 0 - 0.00%
2002-05-22 0 2.925 2.800 2.925 2.925 2.925 64,000 187,200 2.9250 1.242 1.189 1.242 1.242 1.242 150,744 1.2418 0.00%
2002-05-21 0 2.925 2.925 3.000 2.925 2.925 16,000 46,800 2.9250 1.242 1.242 1.274 1.242 1.242 37,686 1.2418 0.00%
2002-05-17 0 2.925 2.925 3.000 2.925 2.925 44,000 128,700 2.9250 1.242 1.242 1.274 1.242 1.242 103,637 1.2418 0.00%
2002-05-16 0 2.925 2.925 3.000 - - 0 0 - 1.242 1.242 1.274 - - 0 - 0.00%
2002-05-15 0 2.925 2.925 3.050 - - 0 0 - 1.242 1.242 1.295 - - 0 - 0.86%
2002-05-14 0 2.900 2.800 3.000 - - 0 0 - 1.231 1.189 1.274 - - 0 - 0.00%
2002-05-13 0 2.900 2.800 - 2.800 3.000 98,000 293,200 2.9918 1.231 1.189 - 1.189 1.274 230,827 1.2702 -1.69%
2002-05-10 0 2.950 2.800 - - - 0 0 - 1.252 1.189 - - - 0 - 0.00%
2002-05-09 0 2.950 2.925 3.100 - - 0 0 - 1.252 1.242 1.316 - - 0 - 0.00%
2002-05-08 0 2.950 2.950 3.150 2.950 2.950 100,000 295,000 2.9500 1.252 1.252 1.337 1.252 1.252 235,538 1.2525 0.85%
2002-05-07 0 2.925 2.925 2.950 2.900 2.900 40,000 116,000 2.9000 1.242 1.242 1.252 1.231 1.231 94,215 1.2312 0.86%
2002-05-06 0 2.900 2.900 3.025 2.900 2.900 50,000 145,000 2.9000 1.231 1.231 1.284 1.231 1.231 117,769 1.2312 0.00%
2002-05-03 0 2.900 2.800 - - - 1,000 2,900 2.9000 1.231 1.189 - - - 2,355 1.2312 0.00%
2002-05-02 0 2.900 2.800 - - - 0 0 - 1.231 1.189 - - - 0 - 0.00%
2002-04-30 0 2.900 2.800 2.900 2.900 2.900 20,000 58,000 2.9000 1.231 1.189 1.231 1.231 1.231 47,108 1.2312 -0.85%
2002-04-29 0 2.925 2.800 - - - 1,000 2,700 2.7000 1.242 1.189 - - - 2,355 1.1463 0.00%
2002-04-26 0 2.925 2.800 - - - 0 0 - 1.242 1.189 - - - 0 - 0.00%
2002-04-25 0 2.925 2.875 2.925 2.925 2.925 40,000 117,000 2.9250 1.242 1.221 1.242 1.242 1.242 94,215 1.2418 0.00%
2002-04-24 0 2.925 2.800 2.925 2.925 3.100 540,000 1,621,300 3.0024 1.242 1.189 1.242 1.242 1.316 1,271,905 1.2747 4.46%
2002-04-23 0 2.800 2.800 3.000 - - 0 0 - 1.189 1.189 1.274 - - 0 - 0.00%
2002-04-22 0 2.800 2.800 - 2.800 2.825 100,000 280,350 2.8035 1.189 1.189 - 1.189 1.199 235,538 1.1903 0.00%
2002-04-19 0 2.800 2.800 - - - 0 0 - 1.189 1.189 - - - 0 - 0.90%
2002-04-18 0 2.775 2.775 - 2.775 2.775 100,000 277,500 2.7750 1.178 1.178 - 1.178 1.178 235,538 1.1782 -1.77%
2002-04-17 0 2.825 2.775 - - - 0 0 - 1.199 1.178 - - - 0 - 0.00%
2002-04-16 0 2.825 2.775 - - - 0 0 - 1.199 1.178 - - - 0 - 0.00%
2002-04-15 0 2.825 2.800 2.825 - - 0 0 - 1.199 1.189 1.199 - - 0 - -0.88%
2002-04-12 0 2.850 2.800 2.850 2.850 2.900 14,000 40,400 2.8857 1.210 1.189 1.210 1.210 1.231 32,975 1.2252 1.79%
2002-04-11 0 2.800 2.775 3.000 2.800 2.800 10,000 28,000 2.8000 1.189 1.178 1.274 1.189 1.189 23,554 1.1888 -2.61%
2002-04-10 0 2.875 2.775 - - - 0 0 - 1.221 1.178 - - - 0 - 0.00%
2002-04-09 0 2.875 2.775 - - - 0 0 - 1.221 1.178 - - - 0 - 0.00%
2002-04-08 0 2.875 2.775 - - - 0 0 - 1.221 1.178 - - - 0 - 0.00%
2002-04-04 0 2.875 2.775 - - - 0 0 - 1.221 1.178 - - - 0 - 0.00%
2002-04-03 0 2.875 2.775 - - - 0 0 - 1.221 1.178 - - - 0 - 0.00%
2002-04-02 0 2.875 2.775 - 2.875 2.875 2,000 5,750 2.8750 1.221 1.178 - 1.221 1.221 4,711 1.2206 5.50%
2002-03-28 0 2.725 2.725 2.800 2.725 2.725 2,000 5,450 2.7250 1.157 1.157 1.189 1.157 1.157 4,711 1.1569 -1.80%
2002-03-27 0 2.775 2.725 - - - 0 0 - 1.178 1.157 - - - 0 - 0.00%
2002-03-26 0 2.775 2.700 2.825 - - 0 0 - 1.178 1.146 1.199 - - 0 - 0.00%
2002-03-25 0 2.775 2.775 - - - 0 0 - 1.178 1.178 - - - 0 - 0.91%
2002-03-22 0 2.750 2.750 - 2.750 2.750 130,000 357,500 2.7500 1.168 1.168 - 1.168 1.168 306,199 1.1675 3.77%
2002-03-21 0 2.650 2.650 - 2.650 2.650 100,000 265,000 2.6500 1.125 1.125 - 1.125 1.125 235,538 1.1251 0.00%
2002-03-20 0 2.650 2.625 - - - 0 0 - 1.125 1.114 - - - 0 - 0.00%
2002-03-19 0 2.650 2.650 - - - 0 0 - 1.125 1.125 - - - 0 - 0.00%
2002-03-18 0 2.650 2.650 - 2.650 2.700 130,000 346,500 2.6654 1.125 1.125 - 1.125 1.146 306,199 1.1316 -1.85%
2002-03-15 0 2.700 - 2.750 - - 0 0 - 1.146 - 1.168 - - 0 - 0.00%
2002-03-14 0 2.700 2.500 2.800 - - 0 0 - 1.146 1.061 1.189 - - 0 - 0.00%
2002-03-13 0 2.700 - - - - 0 0 - 1.146 - - - - 0 - 0.00%
2002-03-12 0 2.700 - 2.750 2.700 2.700 100,000 270,000 2.7000 1.146 - 1.168 1.146 1.146 235,538 1.1463 0.00%
2002-03-11 0 2.700 - 2.750 - - 0 0 - 1.146 - 1.168 - - 0 - 0.00%
2002-03-08 0 2.700 2.550 2.750 - - 0 0 - 1.146 1.083 1.168 - - 0 - 0.00%
2002-03-07 0 2.700 - 2.700 - - 0 0 - 1.146 - 1.146 - - 0 - 0.00%
2002-03-06 0 2.700 - - - - 0 0 - 1.146 - - - - 0 - 0.00%
2002-03-05 0 2.700 - - - - 0 0 - 1.146 - - - - 0 - 0.00%
2002-03-04 0 2.700 - - - - 0 0 - 1.146 - - - - 0 - 0.00%
2002-03-01 0 2.700 2.700 2.800 2.700 2.700 10,000 27,000 2.7000 1.146 1.146 1.189 1.146 1.146 23,554 1.1463 3.85%
2002-02-28 0 2.600 2.550 - - - 0 0 - 1.104 1.083 - - - 0 - 0.00%
2002-02-27 0 2.600 2.550 - - - 0 0 - 1.104 1.083 - - - 0 - 0.00%
2002-02-26 0 2.600 2.550 - - - 0 0 - 1.104 1.083 - - - 0 - 0.00%
2002-02-25 0 2.600 2.600 - 2.600 2.600 20,000 52,000 2.6000 1.104 1.104 - 1.104 1.104 47,108 1.1039 1.96%
2002-02-22 0 2.550 2.500 2.600 - - 0 0 - 1.083 1.061 1.104 - - 0 - 0.00%
2002-02-21 0 2.550 2.525 - 2.550 2.600 150,000 387,500 2.5833 1.083 1.072 - 1.083 1.104 353,307 1.0968 0.99%
2002-02-20 0 2.525 2.525 - - - 0 0 - 1.072 1.072 - - - 0 - 1.00%
2002-02-19 0 2.500 2.500 - - - 0 0 - 1.061 1.061 - - - 0 - 0.00%
2002-02-18 0 2.500 2.500 - - - 0 0 - 1.061 1.061 - - - 0 - 0.00%
2002-02-15 0 2.500 2.500 - - - 0 0 - 1.061 1.061 - - - 0 - 0.00%
2002-02-11 0 2.500 2.500 2.600 - - 0 0 - 1.061 1.061 1.104 - - 0 - 0.00%
2002-02-08 0 2.500 2.500 - 2.500 2.550 100,000 252,000 2.5200 1.061 1.061 - 1.061 1.083 235,538 1.0699 0.00%
2002-02-07 0 2.500 2.500 2.550 - - 0 0 - 1.061 1.061 1.083 - - 0 - 0.00%
2002-02-06 0 2.500 2.500 - - - 0 0 - 1.061 1.061 - - - 0 - 0.00%
2002-02-05 0 2.500 2.500 2.550 - - 0 0 - 1.061 1.061 1.083 - - 0 - 0.00%
2002-02-04 0 2.500 2.500 2.550 - - 0 0 - 1.061 1.061 1.083 - - 0 - 0.00%
2002-02-01 0 2.500 2.500 2.600 2.500 2.500 20,000 50,000 2.5000 1.061 1.061 1.104 1.061 1.061 47,108 1.0614 0.00%
2002-01-31 0 2.500 2.500 2.600 - - 0 0 - 1.061 1.061 1.104 - - 0 - 0.00%
2002-01-30 0 2.500 2.500 2.600 2.500 2.500 122,000 305,000 2.5000 1.061 1.061 1.104 1.061 1.061 287,356 1.0614 0.00%
2002-01-29 0 2.500 2.500 2.600 2.500 2.500 20,000 50,000 2.5000 1.061 1.061 1.104 1.061 1.061 47,108 1.0614 0.00%
2002-01-28 0 2.500 2.500 2.550 - - 0 0 - 1.061 1.061 1.083 - - 0 - 0.00%
2002-01-25 0 2.500 2.500 - 2.500 2.525 60,000 150,500 2.5083 1.061 1.061 - 1.061 1.072 141,323 1.0649 -0.20%
2002-01-24 0 2.525 2.450 2.550 2.500 2.550 628,000 1,579,250 2.5147 1.064 1.032 1.074 1.053 1.074 1,490,988 1.0592 1.00%
2002-01-23 0 2.500 2.500 2.525 2.425 2.700 1,050,000 2,610,100 2.4858 1.053 1.053 1.064 1.021 1.137 2,492,894 1.0470 3.09%
2002-01-22 0 2.425 2.400 2.425 2.300 2.425 752,000 1,784,850 2.3735 1.021 1.011 1.021 0.969 1.021 1,785,387 0.9997 7.78%
2002-01-21 0 2.250 2.250 - 2.200 2.200 100,000 220,000 2.2000 0.948 0.948 - 0.927 0.927 237,418 0.9266 4.65%
2002-01-18 0 2.150 2.150 - - - 0 0 - 0.906 0.906 - - - 0 - 1.18%
2002-01-17 0 2.125 2.125 - 2.100 2.100 40,000 84,000 2.1000 0.895 0.895 - 0.885 0.885 94,967 0.8845 -1.16%
2002-01-16 0 2.150 2.100 - 2.075 2.150 330,000 689,500 2.0894 0.906 0.885 - 0.874 0.906 783,481 0.8800 3.61%
2002-01-15 0 2.075 2.075 - 2.050 2.050 200,000 410,000 2.0500 0.874 0.874 - 0.863 0.863 474,837 0.8635 1.22%
2002-01-14 0 2.050 2.050 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2002-01-11 0 2.050 2.050 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2002-01-10 0 2.050 2.025 - - - 0 0 - 0.863 0.853 - - - 0 - 0.00%
2002-01-09 0 2.050 2.050 - 2.050 2.050 20,000 41,000 2.0500 0.863 0.863 - 0.863 0.863 47,484 0.8635 0.00%
2002-01-08 0 2.050 2.050 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2002-01-07 0 2.050 2.050 - 2.050 2.050 1,300,000 2,665,000 2.0500 0.863 0.863 - 0.863 0.863 3,086,440 0.8635 0.00%
2002-01-04 0 2.050 2.050 - - - 0 0 - 0.863 0.863 - - - 0 - 1.23%
2002-01-03 0 2.025 2.025 - - - 0 0 - 0.853 0.853 - - - 0 - 0.00%
2002-01-02 0 2.025 2.025 - - - 0 0 - 0.853 0.853 - - - 0 - 1.25%
2001-12-31 0 2.000 2.000 2.100 - - 0 0 - 0.842 0.842 0.885 - - 0 - 0.00%
2001-12-28 0 2.000 2.000 2.050 2.000 2.000 1,542,000 3,084,000 2.0000 0.842 0.842 0.863 0.842 0.842 3,660,993 0.8424 -2.44%
2001-12-27 0 2.050 2.025 2.050 2.050 2.050 100,000 205,000 2.0500 0.863 0.853 0.863 0.863 0.863 237,418 0.8635 0.00%
2001-12-24 0 2.050 2.050 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2001-12-21 0 2.050 - - - - 0 0 - 0.863 - - - - 0 - 0.00%
2001-12-20 0 2.050 2.050 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2001-12-19 0 2.050 2.050 - - - 0 0 - 0.863 0.863 - - - 0 - 0.00%
2001-12-18 0 2.050 - - - - 2,000,000 4,100,000 2.0500 0.863 - - - - 4,748,369 0.8635 0.00%
2001-12-17 0 2.050 2.000 2.200 - - 0 0 - 0.863 0.842 0.927 - - 0 - 0.00%
2001-12-14 0 2.050 2.050 - 2.000 2.050 2,027,200 4,147,240 2.0458 0.863 0.863 - 0.842 0.863 4,812,947 0.8617 0.00%
2001-12-13 0 2.050 2.000 2.050 2.050 2.050 492,000 1,008,600 2.0500 0.863 0.842 0.863 0.863 0.863 1,168,099 0.8635 0.00%
2001-12-12 0 2.050 2.050 2.300 2.050 2.050 20,000 41,000 2.0500 0.863 0.863 0.969 0.863 0.863 47,484 0.8635 -2.38%
2001-12-11 0 2.100 - 2.300 - - 200,000 420,000 2.1000 0.885 - 0.969 - - 474,837 0.8845 0.00%
2001-12-10 0 2.100 2.100 2.200 - - 0 0 - 0.885 0.885 0.927 - - 0 - 0.00%
2001-12-07 0 2.100 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2001-12-06 0 2.100 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2001-12-05 0 2.100 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2001-12-04 0 2.100 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2001-12-03 0 2.100 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2001-11-30 0 2.100 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2001-11-29 0 2.100 - - - - 0 0 - 0.885 - - - - 0 - 0.00%
2001-11-28 0 2.100 2.100 - - - 0 0 - 0.885 0.885 - - - 0 - 0.00%
2001-11-27 0 2.100 2.100 - 2.100 2.100 4,000 8,400 2.1000 0.885 0.885 - 0.885 0.885 9,497 0.8845 -2.33%
2001-11-26 0 2.150 - 2.150 - - 0 0 - 0.906 - 0.906 - - 0 - 0.00%
2001-11-23 0 2.150 - 2.150 - - 0 0 - 0.906 - 0.906 - - 0 - 0.00%
2001-11-22 0 2.150 - - - - 0 0 - 0.906 - - - - 0 - 0.00%
2001-11-21 0 2.150 - 2.150 - - 0 0 - 0.906 - 0.906 - - 0 - 0.00%
2001-11-20 0 2.150 - - 2.150 2.150 10,000 21,500 2.1500 0.906 - - 0.906 0.906 23,742 0.9056 4.88%
2001-11-19 0 2.050 - - 2.050 2.050 100,000 205,000 2.0500 0.863 - - 0.863 0.863 237,418 0.8635 -2.38%
2001-11-16 0 2.100 2.100 2.200 2.100 2.100 38,000 79,800 2.1000 0.885 0.885 0.927 0.885 0.885 90,219 0.8845 2.44%
2001-11-15 0 2.050 2.050 2.150 2.050 2.050 60,000 123,000 2.0500 0.863 0.863 0.906 0.863 0.863 142,451 0.8635 2.50%
2001-11-14 0 2.000 2.000 - - - 0 0 - 0.842 0.842 - - - 0 - 0.50%
2001-11-13 0 1.990 1.990 - - - 0 0 - 0.838 0.838 - - - 0 - 1.02%
2001-11-12 0 1.970 1.970 - 1.970 1.970 22,000 43,340 1.9700 0.830 0.830 - 0.830 0.830 52,232 0.8298 1.03%
2001-11-09 0 1.950 1.950 - - - 1,500,000 2,925,000 1.9500 0.821 0.821 - - - 3,561,277 0.8213 0.00%
2001-11-08 0 1.950 1.950 - - - 0 0 - 0.821 0.821 - - - 0 - 0.00%
2001-11-07 0 1.950 1.930 - - - 0 0 - 0.821 0.813 - - - 0 - 0.00%
2001-11-06 0 1.950 1.950 - - - 0 0 - 0.821 0.821 - - - 0 - 0.00%
2001-11-05 0 1.950 1.950 1.980 - - 0 0 - 0.821 0.821 0.834 - - 0 - 1.04%
2001-11-02 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-11-01 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-10-31 0 1.930 1.930 2.000 - - 0 0 - 0.813 0.813 0.842 - - 0 - 0.00%
2001-10-30 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-10-29 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-10-26 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-10-24 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-10-23 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-10-22 0 1.930 1.930 - 1.930 1.930 10,000 19,300 1.9300 0.813 0.813 - 0.813 0.813 23,742 0.8129 0.00%
2001-10-19 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-10-18 0 1.930 1.930 2.000 - - 0 0 - 0.813 0.813 0.842 - - 0 - 0.00%
2001-10-17 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.00%
2001-10-16 0 1.930 1.930 - - - 0 0 - 0.813 0.813 - - - 0 - 0.52%
2001-10-15 0 1.920 1.920 - 1.920 1.950 352,000 679,600 1.9307 0.809 0.809 - 0.809 0.821 835,713 0.8132 -0.52%
2001-10-12 0 1.930 1.920 1.930 1.930 1.950 1,340,000 2,598,100 1.9389 0.813 0.809 0.813 0.813 0.821 3,181,407 0.8167 -0.52%
2001-10-11 0 1.940 1.930 1.940 1.940 1.940 230,000 446,200 1.9400 0.817 0.813 0.817 0.817 0.817 546,062 0.8171 -0.51%
2001-10-10 0 1.950 1.930 1.950 1.950 1.950 30,000 58,500 1.9500 0.821 0.813 0.821 0.821 0.821 71,226 0.8213 0.00%
2001-10-09 0 1.950 - - - - 0 0 - 0.821 - - - - 0 - 0.00%
2001-10-08 0 1.950 1.950 - 1.950 1.950 4,000 7,800 1.9500 0.821 0.821 - 0.821 0.821 9,497 0.8213 2.63%
2001-10-05 0 1.900 1.900 - 1.880 1.880 4,000 7,520 1.8800 0.800 0.800 - 0.792 0.792 9,497 0.7919 -3.06%
2001-10-04 0 1.960 - - - - 0 0 - 0.826 - - - - 0 - 0.00%
2001-10-03 0 1.960 - 1.960 - - 0 0 - 0.826 - 0.826 - - 0 - 0.00%
2001-09-28 0 1.960 - - 1.960 1.960 550,000 1,078,000 1.9600 0.826 - - 0.826 0.826 1,305,802 0.8255 0.00%
2001-09-27 0 1.960 1.960 - - - 0 0 - 0.826 0.826 - - - 0 - 1.03%
2001-09-26 0 1.940 1.940 - 1.900 1.900 20,000 38,000 1.9000 0.817 0.817 - 0.800 0.800 47,484 0.8003 0.00%
2001-09-25 0 1.940 1.940 - 1.900 1.900 4,000 7,600 1.9000 0.817 0.817 - 0.800 0.800 9,497 0.8003 -1.52%
2001-09-24 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-21 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-20 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-19 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-18 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-17 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-14 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-13 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-12 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-11 0 1.970 1.970 2.100 1.970 1.970 100,000 197,000 1.9700 0.830 0.830 0.885 0.830 0.830 237,418 0.8298 0.51%
2001-09-10 0 1.960 1.960 - - - 0 0 - 0.826 0.826 - - - 0 - 0.00%
2001-09-07 0 1.960 - - 1.950 1.970 100,000 196,000 1.9600 0.826 - - 0.821 0.830 237,418 0.8255 -0.51%
2001-09-06 0 1.970 1.970 - - - 2,000,000 3,940,000 1.9700 0.830 0.830 - - - 4,748,369 0.8298 0.00%
2001-09-05 0 1.970 1.970 - 1.950 1.980 136,000 266,180 1.9572 0.830 0.830 - 0.821 0.834 322,889 0.8244 0.00%
2001-09-04 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-09-03 0 1.970 - 1.970 - - 0 0 - 0.830 - 0.830 - - 0 - 0.00%
2001-08-31 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-30 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-29 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-28 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-27 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-24 0 1.970 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-23 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-22 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-21 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-20 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-17 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-16 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-15 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-14 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-13 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-10 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-09 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-08 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-07 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-06 0 2.000 - - - - 0 0 - 0.830 - - - - 0 - 0.00%
2001-08-03 0 2.000 2.000 - - - 0 0 - 0.830 0.830 - - - 0 - 1.01%
2001-08-02 0 1.980 - - - - 0 0 - 0.821 - - - - 0 - 0.00%
2001-08-01 0 1.980 - 2.000 1.960 1.980 30,000 59,200 1.9733 0.821 - 0.830 0.813 0.821 72,310 0.8187 2.06%
2001-07-31 0 1.940 1.940 - - - 0 0 - 0.805 0.805 - - - 0 - 1.04%
2001-07-30 0 1.920 1.920 - 1.900 1.900 2,000 3,800 1.9000 0.797 0.797 - 0.788 0.788 4,821 0.7883 0.00%
2001-07-27 0 1.920 - 1.950 - - 5,000 9,680 1.9360 0.797 - 0.809 - - 12,052 0.8032 0.00%
2001-07-26 0 1.920 - 1.920 1.950 1.950 40,000 78,000 1.9500 0.797 - 0.797 0.809 0.809 96,414 0.8090 0.00%
2001-07-24 0 1.920 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2001-07-23 0 1.920 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2001-07-20 0 1.920 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2001-07-19 0 1.920 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2001-07-18 0 1.920 - - - - 0 0 - 0.797 - - - - 0 - 0.00%
2001-07-17 0 1.920 - 1.950 1.920 1.920 50,000 96,000 1.9200 0.797 - 0.809 0.797 0.797 120,517 0.7966 1.05%
2001-07-16 0 1.900 - 1.950 1.900 1.900 50,000 95,000 1.9000 0.788 - 0.809 0.788 0.788 120,517 0.7883 1.06%
2001-07-13 0 1.880 - - - - 0 0 - 0.780 - - - - 0 - 0.00%
2001-07-12 0 1.880 - 1.900 1.860 1.880 74,000 138,360 1.8697 0.780 - 0.788 0.772 0.780 178,365 0.7757 0.53%
2001-07-11 0 1.870 - 1.870 1.870 1.870 50,000 93,500 1.8700 0.776 - 0.776 0.776 0.776 120,517 0.7758 1.08%
2001-07-10 0 1.850 1.850 1.870 1.850 1.860 100,000 185,500 1.8550 0.768 0.768 0.776 0.768 0.772 241,034 0.7696 0.54%
2001-07-09 0 1.840 - - - - 50,000 92,000 1.8400 0.763 - - - - 120,517 0.7634 0.00%
2001-07-05 0 1.840 - - - - 0 0 - 0.763 - - - - 0 - 0.00%
2001-07-04 0 1.840 - - - - 0 0 - 0.763 - - - - 0 - 0.00%
2001-07-03 0 1.840 1.840 - - - 0 0 - 0.763 0.763 - - - 0 - 2.22%
2001-06-29 0 1.800 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2001-06-28 0 1.800 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2001-06-27 0 1.800 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2001-06-26 0 1.800 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2001-06-22 0 1.800 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2001-06-21 0 1.800 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2001-06-20 0 1.800 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2001-06-19 0 1.800 - - - - 0 0 - 0.747 - - - - 0 - 0.00%
2001-06-18 0 1.800 1.800 - - - 0 0 - 0.747 0.747 - - - 0 - 1.69%
2001-06-15 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-06-14 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-06-13 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-06-12 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-06-11 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-06-08 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-06-07 0 1.770 - 1.770 1.770 1.770 32,000 56,640 1.7700 0.734 - 0.734 0.734 0.734 77,131 0.7343 0.00%
2001-06-06 0 1.770 1.770 1.800 - - 0 0 - 0.734 0.734 0.747 - - 0 - 0.00%
2001-06-05 0 1.770 1.770 - - - 0 0 - 0.734 0.734 - - - 0 - 0.00%
2001-06-04 0 1.770 1.770 - - - 0 0 - 0.734 0.734 - - - 0 - 0.00%
2001-06-01 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-05-31 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-05-30 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-05-29 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-05-28 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-05-25 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-05-24 0 1.770 - - - - 0 0 - 0.734 - - - - 0 - 0.00%
2001-05-23 0 1.770 - 1.770 1.770 1.770 20,000 35,400 1.7700 0.734 - 0.734 0.734 0.734 48,207 0.7343 0.57%
2001-05-22 0 1.760 1.760 - - - 0 0 - 0.730 0.730 - - - 0 - 0.57%
2001-05-21 0 1.750 1.750 - - - 0 0 - 0.726 0.726 - - - 0 - 1.16%
2001-05-18 0 1.730 1.730 - - - 0 0 - 0.718 0.718 - - - 0 - 0.58%
2001-05-17 0 1.720 1.720 - 1.700 1.700 180,000 306,000 1.7000 0.714 0.714 - 0.705 0.705 433,861 0.7053 1.18%
2001-05-16 0 1.700 - 1.700 - - 0 0 - 0.705 - 0.705 - - 0 - -0.58%
2001-05-15 0 1.710 - 1.710 - - 0 0 - 0.709 - 0.709 - - 0 - -0.58%
2001-05-14 0 1.720 - 1.720 - - 0 0 - 0.714 - 0.714 - - 0 - -0.58%
2001-05-11 0 1.730 - 1.730 - - 0 0 - 0.718 - 0.718 - - 0 - 0.00%
2001-05-10 0 1.730 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2001-05-09 0 1.730 1.730 - 1.730 1.730 60,000 103,800 1.7300 0.718 0.718 - 0.718 0.718 144,620 0.7177 0.00%
2001-05-08 0 1.730 - 1.730 1.730 1.730 20,000 34,600 1.7300 0.718 - 0.718 0.718 0.718 48,207 0.7177 0.00%
2001-05-07 0 1.730 - - - - 0 0 - 0.718 - - - - 0 - 0.00%
2001-05-04 0 1.730 1.730 - 1.720 1.730 400,000 690,000 1.7250 0.718 0.718 - 0.714 0.718 964,136 0.7157 1.17%
2001-05-03 0 1.710 1.710 - 1.700 1.710 450,000 767,500 1.7056 0.709 0.709 - 0.705 0.709 1,084,653 0.7076 0.59%
2001-05-02 0 1.700 1.700 - 1.700 1.700 500,000 850,000 1.7000 0.705 0.705 - 0.705 0.705 1,205,170 0.7053 0.00%
2001-04-27 0 1.700 1.700 - 1.700 1.700 360,000 612,000 1.7000 0.705 0.705 - 0.705 0.705 867,722 0.7053 0.00%
2001-04-26 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-25 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-24 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-23 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-20 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-19 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-18 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-17 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-12 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-11 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-10 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-09 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-06 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-04 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-03 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-04-02 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-03-30 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-03-29 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-03-28 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-03-27 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-03-26 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-03-23 0 1.700 1.700 - 1.700 1.700 16,000 27,200 1.7000 0.705 0.705 - 0.705 0.705 38,565 0.7053 -0.58%
2001-03-22 0 1.710 - 1.710 - - 0 0 - 0.709 - 0.709 - - 0 - -0.58%
2001-03-21 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-20 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-19 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-16 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-15 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-14 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-13 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-12 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-09 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-08 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-07 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-06 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-05 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-02 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-03-01 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-02-28 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-02-27 0 1.720 - 1.720 1.720 1.720 130,000 223,600 1.7200 0.714 - 0.714 0.714 0.714 313,344 0.7136 0.00%
2001-02-26 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-02-23 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-02-22 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-02-21 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-02-20 0 1.720 - - - - 0 0 - 0.714 - - - - 0 - 0.00%
2001-02-19 0 1.720 - - - - 3,500,000 6,020,000 1.7200 0.714 - - - - 8,436,189 0.7136 0.00%
2001-02-16 0 1.720 1.720 - 1.700 1.700 140,000 238,000 1.7000 0.714 0.714 - 0.705 0.705 337,448 0.7053 1.18%
2001-02-15 0 1.700 - 1.700 - - 0 0 - 0.705 - 0.705 - - 0 - 0.00%
2001-02-14 0 1.700 - - - - 0 0 - 0.705 - - - - 0 - 0.00%
2001-02-13 0 1.700 - 1.700 - - 0 0 - 0.705 - 0.705 - - 0 - -1.73%
2001-02-12 0 1.730 - 1.730 - - 0 0 - 0.718 - 0.718 - - 0 - -3.03%
2001-02-09 0 1.784 - 1.790 - - 0 0 - 0.740 - 0.743 - - 0 - 0.00%
2001-02-08 0 1.784 - 1.790 - - 0 0 - 0.740 - 0.743 - - 0 - 0.00%
2001-02-07 0 1.784 - 1.790 - - 0 0 - 0.740 - 0.743 - - 0 - 0.00%
2001-02-06 0 1.784 - 1.790 - - 0 0 - 0.740 - 0.743 - - 0 - 0.00%
2001-02-05 0 1.784 - 1.790 - - 0 0 - 0.740 - 0.743 - - 0 - 0.00%
2001-02-02 0 1.784 - 1.790 - - 0 0 - 0.740 - 0.743 - - 0 - 0.00%
2001-02-01 0 1.784 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-31 0 1.784 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-30 0 1.784 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-29 0 1.784 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-23 0 1.784 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-22 0 1.784 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-19 0 1.784 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-18 0 1.800 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-17 0 1.800 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-16 0 1.800 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-15 0 1.800 1.800 - 1.800 1.800 2,000 3,600 1.8000 0.740 0.740 - 0.740 0.740 4,864 0.7401 0.00%
2001-01-12 0 1.800 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2001-01-11 0 1.800 - 1.800 - - 0 0 - 0.740 - 0.740 - - 0 - 0.00%
2001-01-10 0 1.800 1.800 - - - 0 0 - 0.740 0.740 - - - 0 - 0.00%
2001-01-09 0 1.800 1.800 - 1.800 1.800 30,000 54,000 1.8000 0.740 0.740 - 0.740 0.740 72,959 0.7401 1.69%
2001-01-08 0 1.770 1.770 - - - 0 0 - 0.728 0.728 - - - 0 - 2.31%
2001-01-05 0 1.730 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2001-01-04 0 1.730 - - - - 0 0 - 0.711 - - - - 0 - 0.00%
2001-01-03 0 1.730 1.730 - - - 0 0 - 0.711 0.711 - - - 0 - 6.79%
2001-01-02 0 1.620 1.620 - 1.590 1.640 200,000 321,800 1.6090 0.666 0.666 - 0.654 0.674 486,391 0.6616 -4.71%
2000-12-29 0 1.700 1.700 - - - 0 0 - 0.699 0.699 - - - 0 - 3.03%
2000-12-28 0 1.650 - 1.650 1.650 1.650 20,000 33,000 1.6500 0.678 - 0.678 0.678 0.678 48,639 0.6785 3.12%
2000-12-27 0 1.600 - 1.600 - - 0 0 - 0.658 - 0.658 - - 0 - -5.88%
2000-12-22 0 1.700 - - - - 0 0 - 0.699 - - - - 0 - 0.00%
2000-12-21 0 1.700 - 1.700 - - 0 0 - 0.699 - 0.699 - - 0 - -5.56%
2000-12-20 0 1.800 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2000-12-19 0 1.800 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2000-12-18 0 1.800 - - - - 0 0 - 0.740 - - - - 0 - 0.00%
2000-12-15 0 1.800 - 1.800 - - 0 0 - 0.740 - 0.740 - - 0 - -5.26%
2000-12-14 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-12-13 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-12-12 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-12-11 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-12-08 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-12-07 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-12-06 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-12-05 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-12-04 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-12-01 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-11-30 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-11-29 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-28 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-27 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-24 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-23 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-22 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-21 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - -2.56%
2000-11-20 0 1.950 - 1.950 - - 0 0 - 0.802 - 0.802 - - 0 - -1.02%
2000-11-17 0 1.970 1.970 - 1.930 1.970 326,000 634,300 1.9457 0.810 0.810 - 0.794 0.810 792,818 0.8001 2.60%
2000-11-16 0 1.920 1.920 - 1.920 1.920 300,000 576,000 1.9200 0.789 0.789 - 0.789 0.789 729,587 0.7895 1.05%
2000-11-15 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-11-14 0 1.900 - - 1.900 1.900 10,000 19,000 1.9000 0.781 - - 0.781 0.781 24,320 0.7813 0.00%
2000-11-13 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-11-10 0 1.900 - - - - 100,000 185,000 1.8500 0.781 - - - - 243,196 0.7607 0.00%
2000-11-09 0 1.900 - - - - 0 0 - 0.781 - - - - 0 - 0.00%
2000-11-08 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-07 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-06 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-03 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - 0.00%
2000-11-02 0 1.900 - 1.900 1.950 1.960 20,000 39,100 1.9550 0.781 - 0.781 0.802 0.806 48,639 0.8039 -3.55%
2000-11-01 0 1.970 1.970 - - - 0 0 - 0.810 0.810 - - - 0 - 0.51%
2000-10-31 0 1.960 1.960 - - - 0 0 - 0.806 0.806 - - - 0 - 0.51%
2000-10-30 0 1.950 1.950 - - - 0 0 - 0.802 0.802 - - - 0 - 0.52%
2000-10-27 0 1.940 1.930 - 1.940 1.940 450,000 873,000 1.9400 0.798 0.794 - 0.798 0.798 1,094,381 0.7977 0.52%
2000-10-26 0 1.930 1.920 - 1.930 1.930 450,000 868,500 1.9300 0.794 0.789 - 0.794 0.794 1,094,381 0.7936 0.52%
2000-10-25 0 1.920 1.920 - 1.920 1.920 2,000 3,840 1.9200 0.789 0.789 - 0.789 0.789 4,864 0.7895 0.00%
2000-10-24 0 1.920 1.910 - - - 0 0 - 0.789 0.785 - - - 0 - 0.00%
2000-10-23 0 1.920 1.910 - 1.910 1.920 550,000 1,053,500 1.9155 0.789 0.785 - 0.785 0.789 1,337,576 0.7876 1.05%
2000-10-20 0 1.900 - - 1.900 1.920 470,000 902,000 1.9191 0.781 - - 0.781 0.789 1,143,020 0.7891 0.00%
2000-10-19 0 1.900 1.900 - 1.890 1.890 560,000 1,058,400 1.8900 0.781 0.781 - 0.777 0.777 1,361,896 0.7772 0.53%
2000-10-18 0 1.890 - 1.890 - - 0 0 - 0.777 - 0.777 - - 0 - 0.00%
2000-10-17 0 1.890 - 1.890 1.890 1.900 230,000 434,900 1.8909 0.777 - 0.777 0.777 0.781 559,350 0.7775 -0.53%
2000-10-16 0 1.900 - 1.900 - - 0 0 - 0.781 - 0.781 - - 0 - -1.04%
2000-10-13 0 1.920 - 1.920 - - 0 0 - 0.789 - 0.789 - - 0 - 0.00%
2000-10-12 0 1.920 - 1.920 - - 0 0 - 0.789 - 0.789 - - 0 - 0.00%
2000-10-11 0 1.920 - 1.950 1.920 1.920 30,000 57,600 1.9200 0.789 - 0.802 0.789 0.789 72,959 0.7895 0.00%
2000-10-10 0 1.920 1.920 - - - 0 0 - 0.789 0.789 - - - 0 - 0.00%
2000-10-09 0 1.920 - - 1.920 1.920 30,000 57,600 1.9200 0.789 - - 0.789 0.789 72,959 0.7895 0.00%
2000-10-05 0 1.920 1.920 - - - 0 0 - 0.789 0.789 - - - 0 - 0.00%
2000-10-04 0 1.920 1.920 - - - 0 0 - 0.789 0.789 - - - 0 - 0.00%
2000-10-03 0 1.920 1.920 - - - 0 0 - 0.789 0.789 - - - 0 - 0.00%
2000-09-29 0 1.920 1.920 1.950 - - 0 0 - 0.789 0.789 0.802 - - 0 - 0.00%
2000-09-28 0 1.920 1.920 1.950 - - 0 0 - 0.789 0.789 0.802 - - 0 - 0.00%
2000-09-27 0 1.920 1.910 1.950 1.920 1.920 40,000 76,800 1.9200 0.789 0.785 0.802 0.789 0.789 97,278 0.7895 0.00%
2000-09-26 0 1.920 1.920 1.950 1.920 1.930 90,000 173,000 1.9222 0.789 0.789 0.802 0.789 0.794 218,876 0.7904 1.05%
2000-09-25 0 1.900 1.890 1.930 - - 0 0 - 0.781 0.777 0.794 - - 0 - 0.00%
2000-09-22 0 1.900 1.880 - - - 0 0 - 0.781 0.773 - - - 0 - 0.00%
2000-09-21 0 1.900 1.890 - 1.880 1.900 500,000 949,300 1.8986 0.781 0.777 - 0.773 0.781 1,215,979 0.7807 0.00%
2000-09-20 0 1.900 1.890 1.930 1.890 1.900 500,000 946,500 1.8930 0.781 0.777 0.794 0.777 0.781 1,215,979 0.7784 0.53%
2000-09-19 0 1.890 1.870 - - - 0 0 - 0.777 0.769 - - - 0 - 0.00%
2000-09-18 0 1.890 1.890 - 1.890 1.890 450,000 850,500 1.8900 0.777 0.777 - 0.777 0.777 1,094,381 0.7772 1.07%
2000-09-15 0 1.870 1.870 - 1.870 1.870 450,000 841,500 1.8700 0.769 0.769 - 0.769 0.769 1,094,381 0.7689 0.54%
2000-09-14 0 1.860 1.860 - 1.860 1.860 500,000 930,000 1.8600 0.765 0.765 - 0.765 0.765 1,215,979 0.7648 0.54%
2000-09-12 0 1.880 1.870 - 1.830 1.880 658,000 1,225,700 1.8628 0.761 0.757 - 0.740 0.761 1,626,177 0.7537 3.87%
2000-09-11 0 1.810 1.810 - 1.730 1.810 620,000 1,102,000 1.7774 0.732 0.732 - 0.700 0.732 1,532,264 0.7192 9.04%
2000-09-08 0 1.660 1.660 - 1.600 1.640 38,000 61,700 1.6237 0.672 0.672 - 0.647 0.664 93,913 0.6570 0.61%
2000-09-07 0 1.650 - 1.650 1.650 1.650 2,000 3,300 1.6500 0.668 - 0.668 0.668 0.668 4,943 0.6676 0.61%
2000-09-06 0 1.640 - 1.640 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2000-09-05 0 1.640 - 1.640 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2000-09-04 0 1.640 - 1.640 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2000-09-01 0 1.640 - 1.650 - - 0 0 - 0.664 - 0.668 - - 0 - 0.00%
2000-08-31 0 1.640 - 1.640 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2000-08-30 0 1.640 - 1.640 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2000-08-29 0 1.640 - 1.640 - - 0 0 - 0.664 - 0.664 - - 0 - 0.00%
2000-08-28 0 1.640 - 1.640 1.600 1.650 90,000 147,100 1.6344 0.664 - 0.664 0.647 0.668 222,425 0.6613 -1.20%
2000-08-25 0 1.660 1.680 - 1.660 1.720 146,000 243,560 1.6682 0.672 0.680 - 0.672 0.696 360,824 0.6750 -4.05%
2000-08-24 0 1.730 - 1.730 - - 0 0 - 0.700 - 0.700 - - 0 - -1.14%
2000-08-23 0 1.750 - 1.750 1.720 1.780 110,000 191,720 1.7429 0.708 - 0.708 0.696 0.720 271,853 0.7052 -6.91%
2000-08-22 0 1.880 - 1.900 - - 0 0 - 0.761 - 0.769 - - 0 - 0.00%
2000-08-21 0 1.880 - 1.880 - - 0 0 - 0.761 - 0.761 - - 0 - -1.05%
2000-08-18 0 1.900 - 1.900 - - 0 0 - 0.769 - 0.769 - - 0 - -2.06%
2000-08-17 0 1.940 - 1.940 - - 0 0 - 0.785 - 0.785 - - 0 - -1.02%
2000-08-16 0 1.960 - 1.960 - - 0 0 - 0.793 - 0.793 - - 0 - -1.01%
2000-08-15 0 1.980 - 2.000 - - 0 0 - 0.801 - 0.809 - - 0 - 0.00%
2000-08-14 0 1.980 - 2.000 - - 0 0 - 0.801 - 0.809 - - 0 - 0.00%
2000-08-11 0 1.980 - 2.000 - - 0 0 - 0.801 - 0.809 - - 0 - 0.00%
2000-08-10 0 1.980 - 2.000 - - 0 0 - 0.801 - 0.809 - - 0 - 0.00%
2000-08-09 0 1.980 - 2.000 - - 0 0 - 0.801 - 0.809 - - 0 - 0.00%
2000-08-08 0 1.980 - 2.000 - - 0 0 - 0.801 - 0.809 - - 0 - 0.00%
2000-08-07 0 1.980 - 2.000 1.980 1.980 6,000 11,880 1.9800 0.801 - 0.809 0.801 0.801 14,828 0.8012 -0.50%
2000-08-04 0 1.990 - 1.990 - - 0 0 - 0.805 - 0.805 - - 0 - 0.00%
2000-08-03 0 1.990 - 2.000 - - 0 0 - 0.805 - 0.809 - - 0 - 0.00%
2000-08-02 0 1.990 - 2.000 - - 0 0 - 0.805 - 0.809 - - 0 - 0.00%
2000-08-01 0 1.990 - 2.000 - - 0 0 - 0.805 - 0.809 - - 0 - 0.00%
2000-07-31 0 1.990 - 2.000 - - 0 0 - 0.805 - 0.809 - - 0 - 0.00%
2000-07-28 0 1.990 - 2.000 - - 0 0 - 0.805 - 0.809 - - 0 - 0.00%
2000-07-27 0 1.990 - 2.000 - - 0 0 - 0.805 - 0.809 - - 0 - 0.00%
2000-07-26 0 1.990 - 1.990 - - 0 0 - 0.805 - 0.805 - - 0 - -0.50%
2000-07-25 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-07-24 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-07-21 0 2.000 - 2.000 2.000 2.000 350,000 700,000 2.0000 0.809 - 0.809 0.809 0.809 864,988 0.8093 0.00%
2000-07-20 0 2.000 1.980 2.000 1.980 2.000 350,000 696,000 1.9886 0.809 0.801 0.809 0.801 0.809 864,988 0.8046 2.56%
2000-07-19 0 1.950 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2000-07-18 0 1.950 - 2.000 1.950 1.950 50,000 97,500 1.9500 0.789 - 0.809 0.789 0.789 123,570 0.7890 -1.52%
2000-07-17 0 1.980 - 1.980 - - 550,000 1,089,000 1.9800 0.801 - 0.801 - - 1,359,267 0.8012 -1.00%
2000-07-14 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-07-13 0 2.000 - 2.000 2.000 2.000 320,000 640,000 2.0000 0.809 - 0.809 0.809 0.809 790,846 0.8093 1.01%
2000-07-12 0 1.980 1.980 2.000 1.980 1.980 156,000 308,880 1.9800 0.801 0.801 0.809 0.801 0.801 385,538 0.8012 1.54%
2000-07-11 0 1.950 - 1.950 - - 0 0 - 0.789 - 0.789 - - 0 - -1.52%
2000-07-10 0 1.980 1.980 2.000 - - 0 0 - 0.801 0.801 0.809 - - 0 - 1.54%
2000-07-07 0 1.950 - 1.990 - - 0 0 - 0.789 - 0.805 - - 0 - 0.00%
2000-07-06 0 1.950 - 1.950 - - 600,000 1,170,000 1.9500 0.789 - 0.789 - - 1,482,837 0.7890 0.00%
2000-07-05 0 1.950 - - - - 0 0 - 0.789 - - - - 0 - 0.00%
2000-07-04 0 1.950 - 1.950 - - 0 0 - 0.789 - 0.789 - - 0 - -2.50%
2000-07-03 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-06-30 0 2.000 2.000 - 1.930 1.930 28,000 54,040 1.9300 0.809 0.809 - 0.781 0.781 69,199 0.7809 5.82%
2000-06-29 0 1.890 - 1.890 1.870 1.930 140,000 264,400 1.8886 0.765 - 0.765 0.757 0.781 345,995 0.7642 -2.58%
2000-06-28 0 1.940 - 1.940 1.950 2.000 460,000 916,000 1.9913 0.785 - 0.785 0.789 0.809 1,136,841 0.8057 -4.20%
2000-06-27 0 2.025 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2000-06-26 0 2.025 - - - - 0 0 - 0.819 - - - - 0 - 0.00%
2000-06-23 0 2.025 - 2.025 2.000 2.025 100,000 200,500 2.0050 0.819 - 0.819 0.809 0.819 247,139 0.8113 0.00%
2000-06-22 0 2.025 - 2.100 2.000 2.025 100,000 200,500 2.0050 0.819 - 0.850 0.809 0.819 247,139 0.8113 -1.22%
2000-06-21 0 2.050 2.050 2.100 2.050 2.100 448,000 931,900 2.0801 0.829 0.829 0.850 0.829 0.850 1,107,185 0.8417 0.00%
2000-06-20 0 2.050 2.025 - 2.050 2.050 487,000 998,200 2.0497 0.829 0.819 - 0.829 0.829 1,203,569 0.8294 1.23%
2000-06-19 0 2.025 2.025 2.050 2.025 2.050 350,000 716,250 2.0464 0.819 0.819 0.829 0.819 0.829 864,988 0.8280 0.00%
2000-06-16 0 2.025 2.025 2.050 2.025 2.025 380,000 769,500 2.0250 0.819 0.819 0.829 0.819 0.819 939,130 0.8194 0.00%
2000-06-15 0 2.025 2.025 2.050 2.025 2.050 450,000 918,000 2.0400 0.819 0.819 0.829 0.819 0.829 1,112,127 0.8254 0.00%
2000-06-14 0 2.025 2.025 2.050 2.025 2.050 440,000 897,750 2.0403 0.819 0.819 0.829 0.819 0.829 1,087,413 0.8256 0.00%
2000-06-13 0 2.025 2.025 2.050 2.000 2.050 550,000 1,118,750 2.0341 0.819 0.819 0.829 0.809 0.829 1,359,267 0.8231 1.25%
2000-06-12 0 2.000 - 2.025 2.000 2.000 129,500 258,850 1.9988 0.809 - 0.819 0.809 0.809 320,046 0.8088 0.00%
2000-06-09 0 2.000 - 2.025 - - 0 0 - 0.809 - 0.819 - - 0 - 0.00%
2000-06-08 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-06-07 0 2.000 - 2.050 - - 0 0 - 0.809 - 0.829 - - 0 - 0.00%
2000-06-05 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-06-02 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-06-01 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-05-31 0 2.000 - 2.025 - - 0 0 - 0.809 - 0.819 - - 0 - 0.00%
2000-05-30 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - 0.00%
2000-05-29 0 2.000 - 2.050 - - 0 0 - 0.809 - 0.829 - - 0 - 0.00%
2000-05-26 0 2.000 - 2.000 - - 0 0 - 0.809 - 0.809 - - 0 - -4.76%
2000-05-25 0 2.100 - 2.100 - - 0 0 - 0.850 - 0.850 - - 0 - -2.33%
2000-05-24 0 2.150 - 2.200 - - 0 0 - 0.870 - 0.890 - - 0 - 0.00%
2000-05-23 0 2.150 2.100 2.150 2.150 2.150 10,000 21,500 2.1500 0.870 0.850 0.870 0.870 0.870 24,714 0.8700 2.38%
2000-05-22 0 2.100 2.100 - - - 0 0 - 0.850 0.850 - - - 0 - 0.00%
2000-05-19 0 2.100 2.050 - 2.100 2.100 2,000 4,200 2.1000 0.850 0.829 - 0.850 0.850 4,943 0.8497 3.70%
2000-05-18 0 2.025 2.025 - 1.950 2.000 28,000 55,100 1.9679 0.819 0.819 - 0.789 0.809 69,199 0.7963 5.26%
2000-05-17 0 2.150 2.100 - - - 0 0 - 0.778 0.760 - - - 0 - 0.00%
2000-05-16 0 2.150 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2000-05-15 0 2.150 - 2.150 2.150 2.200 42,000 91,700 2.1833 0.778 - 0.778 0.778 0.797 116,003 0.7905 -2.27%
2000-05-12 0 2.200 2.200 - 2.200 2.200 12,000 26,400 2.2000 0.797 0.797 - 0.797 0.797 33,144 0.7965 2.33%
2000-05-10 0 2.150 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2000-05-09 0 2.150 - 2.150 2.150 2.150 194,000 417,100 2.1500 0.778 - 0.778 0.778 0.778 535,824 0.7784 0.00%
2000-05-08 0 2.150 2.100 - - - 0 0 - 0.778 0.760 - - - 0 - 0.00%
2000-05-05 0 2.150 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2000-05-04 0 2.150 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2000-05-03 0 2.150 2.050 - - - 0 0 - 0.778 0.742 - - - 0 - 0.00%
2000-05-02 0 2.150 - - - - 0 0 - 0.778 - - - - 0 - 0.00%
2000-04-28 0 2.150 - 2.150 2.100 2.200 244,000 525,050 2.1518 0.778 - 0.778 0.760 0.797 673,923 0.7791 -2.27%
2000-04-27 0 2.200 2.100 - - - 0 0 - 0.797 0.760 - - - 0 - 0.00%
2000-04-26 0 2.200 2.200 - 2.200 2.200 16,000 35,200 2.2000 0.797 0.797 - 0.797 0.797 44,192 0.7965 2.33%
2000-04-25 0 2.150 2.100 - 2.100 2.150 34,000 72,600 2.1353 0.778 0.760 - 0.760 0.778 93,907 0.7731 0.00%
2000-04-20 0 2.150 - - 2.100 2.150 50,000 106,500 2.1300 0.778 - - 0.760 0.778 138,099 0.7712 0.00%
2000-04-19 0 2.150 2.125 2.150 2.150 2.150 116,000 249,400 2.1500 0.778 0.769 0.778 0.778 0.778 320,390 0.7784 0.00%
2000-04-18 0 2.150 2.150 - 2.125 2.150 20,000 42,750 2.1375 0.778 0.778 - 0.769 0.778 55,240 0.7739 -1.15%
2000-04-17 0 2.175 2.175 - 2.150 2.150 70,000 150,500 2.1500 0.787 0.787 - 0.778 0.778 193,339 0.7784 3.57%
2000-04-14 0 2.100 2.050 - 2.100 2.100 40,000 84,000 2.1000 0.760 0.742 - 0.760 0.760 110,479 0.7603 0.00%
2000-04-13 0 2.100 2.050 2.125 2.100 2.100 20,000 42,000 2.1000 0.760 0.742 0.769 0.760 0.760 55,240 0.7603 1.20%
2000-04-12 0 2.075 2.075 - 2.000 2.100 276,000 565,550 2.0491 0.751 0.751 - 0.724 0.760 762,307 0.7419 1.22%
2000-04-11 0 2.050 2.050 - 2.050 2.100 214,000 440,800 2.0598 0.742 0.742 - 0.742 0.760 591,064 0.7458 0.00%
2000-04-10 0 2.050 2.050 2.075 1.990 2.050 92,000 186,400 2.0261 0.742 0.742 0.751 0.720 0.742 254,102 0.7336 3.54%
2000-04-07 0 1.980 1.980 2.000 1.900 1.980 488,000 958,540 1.9642 0.717 0.717 0.724 0.688 0.717 1,347,846 0.7112 4.76%
2000-04-06 0 1.890 1.870 1.890 1.780 1.890 486,500 898,150 1.8461 0.684 0.677 0.684 0.644 0.684 1,343,703 0.6684 6.18%
2000-04-05 0 1.780 1.760 1.790 1.530 1.780 1,616,000 2,723,420 1.6853 0.644 0.637 0.648 0.554 0.644 4,463,360 0.6102 12.66%
2000-04-03 1 1.580 - - - - 0 0 - 0.572 - - - - 0 - 0.00%
2000-03-31 0 1.580 1.570 1.690 1.500 1.670 1,480,000 2,300,840 1.5546 0.572 0.568 0.612 0.543 0.605 4,087,731 0.5629 0.00%
2000-03-30 0 1.580 1.560 1.580 1.560 1.580 532,000 840,000 1.5789 0.572 0.565 0.572 0.565 0.572 1,469,373 0.5717 0.00%
2000-03-29 0 1.580 1.550 1.580 1.560 1.630 894,000 1,418,240 1.5864 0.572 0.561 0.572 0.565 0.590 2,469,210 0.5744 0.00%
2000-03-28 0 1.580 1.550 1.580 1.580 1.580 332,000 524,560 1.5800 0.572 0.561 0.572 0.572 0.572 916,977 0.5721 0.00%
2000-03-27 0 1.580 1.560 1.580 1.580 1.580 140,000 221,200 1.5800 0.572 0.565 0.572 0.572 0.572 386,677 0.5721 0.00%
2000-03-24 0 1.580 1.550 1.580 1.580 1.580 50,000 79,000 1.5800 0.572 0.561 0.572 0.572 0.572 138,099 0.5721 -1.25%
2000-03-23 0 1.600 - 1.600 1.590 1.620 746,000 1,193,600 1.6000 0.579 - 0.579 0.576 0.587 2,060,437 0.5793 -1.23%
2000-03-22 0 1.620 - 1.620 - - 0 0 - 0.587 - 0.587 - - 0 - -1.22%
2000-03-21 0 1.640 - 1.640 1.640 1.640 100,000 164,000 1.6400 0.594 - 0.594 0.594 0.594 276,198 0.5938 -2.38%
2000-03-20 0 1.680 - 1.680 - - 0 0 - 0.608 - 0.608 - - 0 - 0.00%
2000-03-17 0 1.680 - 1.680 1.670 1.680 850,000 1,433,000 1.6859 0.608 - 0.608 0.605 0.608 2,347,683 0.6104 -0.59%
2000-03-16 0 1.690 - 1.690 1.700 1.720 620,000 1,060,900 1.7111 0.612 - 0.612 0.616 0.623 1,712,428 0.6195 -2.87%
2000-03-15 0 1.740 - 1.740 1.740 1.750 500,000 870,500 1.7410 0.630 - 0.630 0.630 0.634 1,380,990 0.6303 -1.14%
2000-03-14 0 1.760 - 1.760 1.760 1.760 60,000 105,600 1.7600 0.637 - 0.637 0.637 0.637 165,719 0.6372 0.00%
2000-03-13 0 1.760 - 1.760 1.760 1.760 330,000 580,800 1.7600 0.637 - 0.637 0.637 0.637 911,453 0.6372 0.00%
2000-03-10 0 1.760 - 1.760 1.760 1.770 476,000 831,220 1.7463 0.637 - 0.637 0.637 0.641 1,314,703 0.6322 -1.12%
2000-03-09 0 1.780 - 1.780 1.780 1.790 40,000 71,300 1.7825 0.644 - 0.644 0.644 0.648 110,479 0.6454 -1.11%
2000-03-08 0 1.800 - 1.800 1.780 1.800 120,000 214,500 1.7875 0.652 - 0.652 0.644 0.652 331,438 0.6472 1.12%
2000-03-07 0 1.780 1.750 1.780 - - 0 0 - 0.644 0.634 0.644 - - 0 - -1.11%
2000-03-06 0 1.800 1.820 - 1.780 1.820 410,000 731,200 1.7834 0.652 0.659 - 0.644 0.659 1,132,412 0.6457 0.00%
2000-03-03 0 1.800 1.770 1.800 1.780 1.810 870,000 1,561,200 1.7945 0.652 0.641 0.652 0.644 0.655 2,402,923 0.6497 -1.10%
2000-03-02 0 1.820 1.780 1.820 - - 0 0 - 0.659 0.644 0.659 - - 0 - 0.00%
2000-03-01 0 1.820 - 1.820 1.800 1.820 670,000 1,179,900 1.7610 0.659 - 0.659 0.652 0.659 1,850,527 0.6376 -1.09%
2000-02-29 0 1.840 - 1.840 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
2000-02-28 0 1.840 - 1.840 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
2000-02-25 0 1.840 - 1.840 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
2000-02-24 0 1.840 - 1.840 - - 0 0 - 0.666 - 0.666 - - 0 - 0.00%
2000-02-23 0 1.840 - 1.840 1.840 1.900 120,000 223,400 1.8617 0.666 - 0.666 0.666 0.688 331,438 0.6740 -3.16%
2000-02-22 0 1.900 - - 1.880 1.900 34,000 64,320 1.8918 0.688 - - 0.681 0.688 93,907 0.6849 0.00%
2000-02-21 0 1.900 1.860 1.900 1.900 1.900 100,000 190,000 1.9000 0.688 0.673 0.688 0.688 0.688 276,198 0.6879 -0.52%
2000-02-18 0 1.910 - 1.910 - - 0 0 - 0.692 - 0.692 - - 0 - -0.52%
2000-02-17 0 1.920 - 1.920 1.940 1.950 32,000 62,280 1.9463 0.695 - 0.695 0.702 0.706 88,383 0.7047 0.00%
2000-02-16 0 1.920 - 1.920 - - 292,000 548,960 1.8800 0.695 - 0.695 - - 806,498 0.6807 -1.03%
2000-02-15 0 1.940 - 1.940 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
2000-02-14 0 1.940 - 1.940 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
2000-02-11 0 1.940 - 1.960 - - 0 0 - 0.702 - 0.710 - - 0 - 0.00%
2000-02-10 0 1.940 - 1.960 - - 0 0 - 0.702 - 0.710 - - 0 - 0.00%
2000-02-09 0 1.940 1.940 1.960 1.900 1.940 20,000 38,400 1.9200 0.702 0.702 0.710 0.688 0.702 55,240 0.6952 0.00%
2000-02-08 0 1.940 - 1.960 - - 0 0 - 0.702 - 0.710 - - 0 - 0.00%
2000-02-03 0 1.940 - - - - 0 0 - 0.702 - - - - 0 - 0.00%
2000-02-02 0 1.940 - 1.940 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
2000-02-01 0 1.940 - 1.940 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
2000-01-31 0 1.940 - 1.940 - - 0 0 - 0.702 - 0.702 - - 0 - 0.00%
2000-01-28 0 1.940 - 1.940 1.920 1.960 70,000 135,000 1.9286 0.702 - 0.702 0.695 0.710 193,339 0.6983 -1.02%
2000-01-27 0 1.960 1.960 - 1.940 1.960 30,000 58,600 1.9533 0.710 0.710 - 0.702 0.710 82,859 0.7072 0.00%
2000-01-26 0 1.960 - 1.960 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
2000-01-25 0 1.960 - 1.980 - - 0 0 - 0.710 - 0.717 - - 0 - 0.00%
2000-01-24 0 1.960 - 1.980 - - 0 0 - 0.710 - 0.717 - - 0 - 0.00%
2000-01-21 0 1.960 - 1.960 1.960 1.960 10,000 19,600 1.9600 0.710 - 0.710 0.710 0.710 27,620 0.7096 1.55%
2000-01-20 0 1.930 - 1.930 - - 0 0 - 0.699 - 0.699 - - 0 - 0.00%
2000-01-19 0 1.930 - 1.930 1.930 1.930 30,000 57,900 1.9300 0.699 - 0.699 0.699 0.699 82,859 0.6988 -1.53%
2000-01-18 0 1.960 - 1.960 - - 0 0 - 0.710 - 0.710 - - 0 - 0.00%
2000-01-17 0 1.960 - 1.960 1.960 1.960 10,000 19,600 1.9600 0.710 - 0.710 0.710 0.710 27,620 0.7096 0.00%
2000-01-14 0 1.960 1.930 1.960 1.960 1.960 20,000 39,200 1.9600 0.710 0.699 0.710 0.710 0.710 55,240 0.7096 0.00%
2000-01-13 0 1.960 1.940 1.960 1.960 1.970 50,000 98,260 1.9652 0.710 0.702 0.710 0.710 0.713 138,099 0.7115 0.00%
2000-01-12 0 1.960 1.900 1.960 1.960 1.960 10,000 19,600 1.9600 0.710 0.688 0.710 0.710 0.710 27,620 0.7096 0.00%
2000-01-11 0 1.960 1.940 1.960 1.960 1.980 1,010,000 1,980,500 1.9609 0.710 0.702 0.710 0.710 0.717 2,789,600 0.7100 0.15%
2000-01-10 0 1.980 1.940 1.980 1.980 1.980 70,000 138,600 1.9800 0.709 0.694 0.709 0.709 0.709 195,611 0.7085 0.00%
2000-01-07 0 1.980 1.950 1.980 1.950 2.000 98,000 193,720 1.9767 0.709 0.698 0.709 0.698 0.716 273,855 0.7074 -1.00%
2000-01-06 0 2.000 - 2.000 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
2000-01-05 0 2.000 - 2.000 - - 0 0 - 0.716 - 0.716 - - 0 - 0.00%
2000-01-04 0 2.000 1.970 2.000 1.980 2.000 50,000 99,600 1.9920 0.716 0.705 0.716 0.709 0.716 139,722 0.7128 -2.44%
2000-01-03 0 2.050 2.050 - 1.990 2.050 308,500 618,435 2.0047 0.734 0.734 - 0.712 0.734 862,085 0.7174 -2.38%
1999-12-30 0 2.100 2.100 - 1.970 2.100 354,000 712,030 2.0114 0.751 0.751 - 0.705 0.751 989,232 0.7198 3.70%
1999-12-29 0 2.025 1.990 2.025 2.000 2.075 610,000 1,236,250 2.0266 0.725 0.712 0.725 0.716 0.743 1,704,609 0.7252 -1.22%
1999-12-28 0 2.050 2.025 2.050 2.050 2.100 118,000 244,400 2.0712 0.734 0.725 0.734 0.734 0.751 329,744 0.7412 -2.38%
1999-12-24 0 2.100 2.050 - 2.050 2.100 22,000 45,600 2.0727 0.751 0.734 - 0.734 0.751 61,478 0.7417 3.70%
1999-12-23 0 2.025 2.000 2.025 - - 0 0 - 0.725 0.716 0.725 - - 0 - 0.00%
1999-12-22 0 2.025 2.000 2.025 2.025 2.100 108,000 220,450 2.0412 0.725 0.716 0.725 0.725 0.751 301,800 0.7305 0.00%
1999-12-21 0 2.025 2.000 2.025 2.025 2.050 60,000 121,750 2.0292 0.725 0.716 0.725 0.725 0.734 167,666 0.7261 1.25%
1999-12-20 0 2.000 1.980 2.025 1.980 2.025 90,000 180,050 2.0006 0.716 0.709 0.725 0.709 0.725 251,500 0.7159 0.00%
1999-12-17 0 2.000 1.960 2.000 2.000 2.000 20,000 40,000 2.0000 0.716 0.701 0.716 0.716 0.716 55,889 0.7157 0.00%
1999-12-16 0 2.000 1.970 2.000 2.000 2.000 20,000 40,000 2.0000 0.716 0.705 0.716 0.716 0.716 55,889 0.7157 4.17%
1999-12-15 0 1.920 1.920 2.000 1.920 1.960 431,500 830,060 1.9237 0.687 0.687 0.716 0.687 0.701 1,205,801 0.6884 1.05%
1999-12-14 0 1.900 1.890 1.900 1.890 1.920 172,000 327,220 1.9024 0.680 0.676 0.680 0.676 0.687 480,644 0.6808 0.00%
1999-12-13 0 1.900 1.900 1.920 1.890 1.920 142,000 270,300 1.9035 0.680 0.680 0.687 0.676 0.687 396,811 0.6812 0.00%
1999-12-10 0 1.900 1.900 1.920 1.900 1.920 100,000 191,080 1.9108 0.680 0.680 0.687 0.680 0.687 279,444 0.6838 0.00%
1999-12-09 0 1.900 1.900 - 1.830 1.900 1,214,000 2,305,560 1.8991 0.680 0.680 - 0.655 0.680 3,392,451 0.6796 2.15%
1999-12-08 0 1.860 1.840 1.870 1.860 1.880 482,000 901,960 1.8713 0.666 0.658 0.669 0.666 0.673 1,346,921 0.6696 -1.06%
1999-12-07 0 1.880 1.850 1.900 1.850 1.880 160,000 297,800 1.8613 0.673 0.662 0.680 0.662 0.673 447,111 0.6661 0.53%
1999-12-06 0 1.870 1.870 1.890 1.870 1.880 231,000 434,100 1.8792 0.669 0.669 0.676 0.669 0.673 645,516 0.6725 1.08%
1999-12-03 0 1.850 1.840 - 1.820 1.850 360,000 657,700 1.8269 0.662 0.658 - 0.651 0.662 1,005,999 0.6538 1.65%
1999-12-02 0 1.820 1.800 1.820 1.810 1.820 2,288,000 4,124,320 1.8026 0.651 0.644 0.651 0.648 0.651 6,393,681 0.6451 0.00%
1999-12-01 0 1.820 1.800 1.820 1.820 1.820 2,060,000 3,709,200 1.8006 0.651 0.644 0.651 0.651 0.651 5,756,548 0.6443 0.00%
1999-11-30 0 1.820 1.810 1.820 1.800 1.850 3,264,000 5,889,480 1.8044 0.651 0.648 0.651 0.644 0.662 9,121,055 0.6457 0.55%
1999-11-29 0 1.810 - 1.810 1.820 1.820 5,271,000 9,510,550 1.8043 0.648 - 0.648 0.651 0.651 14,729,498 0.6457 0.56%
1999-11-26 0 1.800 - 1.800 - - 1,000,000 1,800,000 1.8000 0.644 - 0.644 - - 2,794,441 0.6441 0.00%
1999-11-25 0 1.800 - 1.800 - - 0 0 - 0.644 - 0.644 - - 0 - 0.00%
1999-11-24 0 1.800 - 1.800 - - 0 0 - 0.644 - 0.644 - - 0 - -0.55%
1999-11-23 0 1.810 - 1.810 1.800 1.830 701,000 1,266,950 1.8073 0.648 - 0.648 0.644 0.655 1,958,903 0.6468 -1.63%
1999-11-22 0 1.840 1.830 1.840 1.820 1.850 164,000 301,880 1.8407 0.658 0.655 0.658 0.651 0.662 458,288 0.6587 -0.54%
1999-11-19 0 1.850 1.850 1.860 1.830 1.870 354,000 654,580 1.8491 0.662 0.662 0.666 0.655 0.669 989,232 0.6617 -1.07%
1999-11-18 0 1.870 1.850 1.910 1.850 1.920 472,000 892,200 1.8903 0.669 0.662 0.683 0.662 0.687 1,318,976 0.6764 0.00%
1999-11-17 0 1.870 1.860 1.880 1.870 1.900 90,000 168,900 1.8767 0.669 0.666 0.673 0.669 0.680 251,500 0.6716 0.54%
1999-11-16 0 1.860 1.850 1.880 - - 0 0 - 0.666 0.662 0.673 - - 0 - 0.00%
1999-11-15 0 1.860 1.860 1.870 1.840 1.870 132,000 244,520 1.8524 0.666 0.666 0.669 0.658 0.669 368,866 0.6629 0.54%
1999-11-12 0 1.850 1.850 1.890 1.850 1.850 160,000 292,000 1.8250 0.662 0.662 0.676 0.662 0.662 447,111 0.6531 0.00%
1999-11-11 0 1.850 1.850 1.870 1.810 1.890 202,000 370,100 1.8322 0.662 0.662 0.669 0.648 0.676 564,477 0.6557 0.00%
1999-11-10 0 1.850 1.810 1.850 1.810 1.870 190,000 351,280 1.8488 0.662 0.648 0.662 0.648 0.669 530,944 0.6616 -2.12%
1999-11-09 0 1.890 - 1.890 - - 0 0 - 0.676 - 0.676 - - 0 - -1.56%
1999-11-08 0 1.920 - 1.920 - - 0 0 - 0.687 - 0.687 - - 0 - -0.52%
1999-11-05 0 1.930 1.900 1.930 1.980 1.980 87,000 168,850 1.9408 0.691 0.680 0.691 0.709 0.709 243,116 0.6945 -2.53%
1999-11-04 0 1.980 1.970 1.980 1.880 2.100 2,370,000 4,651,630 1.9627 0.709 0.705 0.709 0.673 0.751 6,622,825 0.7024 -3.41%
1999-11-03 0 2.050 - 2.050 - - 0 0 - 0.734 - 0.734 - - 0 - -2.38%
1999-11-02 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-11-01 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-29 0 2.100 - 2.100 - - 500 950 1.9000 0.751 - 0.751 - - 1,397 0.6799 0.00%
1999-10-28 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-27 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-26 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-25 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-22 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-21 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-20 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-19 0 2.100 - 2.100 - - 0 0 - 0.751 - 0.751 - - 0 - 0.00%
1999-10-15 0 2.100 - 2.100 2.100 2.100 28,000 58,800 2.1000 0.751 - 0.751 0.751 0.751 78,244 0.7515 -3.45%
1999-10-14 0 2.175 - 2.175 - - 0 0 - 0.778 - 0.778 - - 0 - 0.00%
1999-10-13 0 2.175 - 2.175 - - 0 0 - 0.778 - 0.778 - - 0 - -1.14%
1999-10-12 0 2.200 - 2.250 2.200 2.200 10,000 22,000 2.2000 0.787 - 0.805 0.787 0.787 27,944 0.7873 2.33%
1999-10-11 0 2.150 - 2.125 2.150 2.200 40,000 87,000 2.1750 0.769 - 0.760 0.769 0.787 111,778 0.7783 2.38%
1999-10-08 0 2.100 2.100 - - - 0 0 - 0.751 0.751 - - - 0 - 2.44%
1999-10-07 0 2.050 - 2.150 - - 0 0 - 0.734 - 0.769 - - 0 - 0.00%
1999-10-06 0 2.050 2.000 2.150 - - 0 0 - 0.734 0.716 0.769 - - 0 - 0.00%
1999-10-05 0 2.050 2.000 2.150 - - 0 0 - 0.734 0.716 0.769 - - 0 - 0.00%
1999-10-04 0 2.050 2.025 2.075 2.000 2.125 66,000 133,450 2.0220 0.734 0.725 0.743 0.716 0.760 184,433 0.7236 -2.38%
1999-09-30 0 2.100 2.000 2.075 - - 0 0 - 0.751 0.716 0.743 - - 0 - 0.00%
1999-09-29 0 2.100 2.050 2.100 2.000 2.200 236,000 497,200 2.1068 0.751 0.734 0.751 0.716 0.787 659,488 0.7539 1.20%
1999-09-28 0 2.075 2.050 2.100 2.000 2.075 92,000 187,000 2.0326 0.743 0.734 0.751 0.716 0.743 257,089 0.7274 4.27%
1999-09-27 0 1.990 1.970 1.990 1.970 2.025 270,000 540,530 2.0020 0.712 0.705 0.712 0.705 0.725 754,499 0.7164 -1.73%
1999-09-24 0 2.025 2.000 2.025 2.000 2.075 294,000 598,950 2.0372 0.725 0.716 0.725 0.716 0.743 821,566 0.7290 -1.22%
1999-09-23 0 2.050 2.000 2.050 2.025 2.100 204,000 420,200 2.0598 0.734 0.716 0.734 0.725 0.751 570,066 0.7371 0.00%
1999-09-22 0 2.050 2.025 2.050 2.025 2.100 146,000 300,450 2.0579 0.734 0.725 0.734 0.725 0.751 407,988 0.7364 -1.20%
1999-09-21 0 2.075 2.050 2.075 1.980 2.075 124,000 251,060 2.0247 0.743 0.734 0.743 0.709 0.743 346,511 0.7245 4.43%
1999-09-20 0 2.050 - 2.075 2.050 2.100 192,000 397,750 2.0716 0.711 - 0.720 0.711 0.728 553,544 0.7186 -3.53%
1999-09-17 0 2.125 - 2.150 2.125 2.250 276,000 597,050 2.1632 0.737 - 0.746 0.737 0.780 795,720 0.7503 -6.59%
1999-09-15 0 2.275 - 2.275 - - 0 0 - 0.789 - 0.789 - - 0 - 0.00%
1999-09-14 0 2.275 - 2.300 - - 0 0 - 0.789 - 0.798 - - 0 - 0.00%
1999-09-13 0 2.275 - 2.275 - - 0 0 - 0.789 - 0.789 - - 0 - -3.19%
1999-09-10 0 2.350 2.250 2.350 2.250 2.400 140,000 324,300 2.3164 0.815 0.780 0.815 0.780 0.832 403,626 0.8035 -4.08%
1999-09-09 0 2.450 - 2.450 - - 0 0 - 0.850 - 0.850 - - 0 - -2.00%
1999-09-08 0 2.500 - 2.500 - - 0 0 - 0.867 - 0.867 - - 0 - 0.00%
1999-09-07 0 2.500 - 2.500 - - 0 0 - 0.867 - 0.867 - - 0 - 0.00%
1999-09-06 0 2.500 - 2.550 - - 0 0 - 0.867 - 0.884 - - 0 - 0.00%
1999-09-03 0 2.500 - 2.500 2.500 2.500 8,000 20,000 2.5000 0.867 - 0.867 0.867 0.867 23,064 0.8671 2.04%
1999-09-02 0 2.450 - 2.550 - - 0 0 - 0.850 - 0.884 - - 0 - 0.00%
1999-09-01 0 2.450 - 2.550 - - 0 0 - 0.850 - 0.884 - - 0 - 0.00%
1999-08-31 0 2.450 - 2.450 - - 0 0 - 0.850 - 0.850 - - 0 - 0.00%
1999-08-30 0 2.450 - 2.550 - - 0 0 - 0.850 - 0.884 - - 0 - 0.00%
1999-08-27 0 2.450 2.400 2.450 2.450 2.475 20,000 49,250 2.4625 0.850 0.832 0.850 0.850 0.858 57,661 0.8541 3.16%
1999-08-26 0 2.375 2.350 2.400 2.350 2.600 218,000 525,900 2.4124 0.824 0.815 0.832 0.815 0.902 628,503 0.8368 -6.86%
1999-08-25 0 2.550 2.525 2.575 2.525 2.600 204,000 523,050 2.5640 0.884 0.876 0.893 0.876 0.902 588,141 0.8893 0.99%
1999-08-24 0 2.525 2.475 2.500 2.450 2.550 506,000 1,267,100 2.5042 0.876 0.858 0.867 0.850 0.884 1,458,819 0.8686 -2.88%
1999-08-23 0 2.600 2.550 2.600 2.600 2.600 32,000 83,200 2.6000 0.902 0.884 0.902 0.902 0.902 92,257 0.9018 -1.89%
1999-08-20 0 2.650 - 2.650 2.650 2.650 60,000 159,000 2.6500 0.919 - 0.919 0.919 0.919 172,983 0.9192 -0.93%
1999-08-19 0 2.675 - 2.675 - - 0 0 - 0.928 - 0.928 - - 0 - 0.00%
1999-08-18 0 2.675 - 2.675 2.675 2.675 10,000 26,750 2.6750 0.928 - 0.928 0.928 0.928 28,830 0.9278 0.94%
1999-08-17 0 2.650 - 2.650 2.650 2.675 30,000 79,750 2.6583 0.919 - 0.919 0.919 0.928 86,491 0.9221 0.00%
1999-08-16 0 2.650 2.650 2.675 2.600 2.675 230,000 599,750 2.6076 0.919 0.919 0.928 0.902 0.928 663,100 0.9045 0.00%
1999-08-13 0 2.650 - 2.650 2.600 2.650 270,000 711,000 2.6333 0.919 - 0.919 0.902 0.919 778,421 0.9134 -1.85%
1999-08-12 0 2.700 - 2.700 2.700 2.800 120,000 326,000 2.7167 0.937 - 0.937 0.937 0.971 345,965 0.9423 -2.70%
1999-08-11 0 2.775 - 2.775 2.800 2.850 160,000 452,500 2.8281 0.963 - 0.963 0.971 0.989 461,287 0.9810 -4.31%
1999-08-10 0 2.900 2.850 2.925 - - 0 0 - 1.006 0.989 1.015 - - 0 - 0.00%
1999-08-09 0 2.900 2.875 2.900 2.900 2.925 150,000 437,500 2.9167 1.006 0.997 1.006 1.006 1.015 432,456 1.0117 -2.52%
1999-08-06 0 2.975 2.925 2.975 2.975 2.975 22,000 65,450 2.9750 1.032 1.015 1.032 1.032 1.032 63,427 1.0319 -0.83%
1999-08-05 0 3.000 2.925 3.000 - - 0 0 - 1.041 1.015 1.041 - - 0 - 0.00%
1999-08-04 0 3.000 2.925 3.000 - - 0 0 - 1.041 1.015 1.041 - - 0 - 0.00%
1999-08-03 0 3.000 2.925 3.000 - - 0 0 - 1.041 1.015 1.041 - - 0 - 0.00%
1999-08-02 0 3.000 2.925 3.025 2.925 3.000 200,000 592,500 2.9625 1.041 1.015 1.049 1.015 1.041 576,608 1.0276 2.56%
1999-07-30 0 2.925 2.900 2.950 - - 0 0 - 1.015 1.006 1.023 - - 0 - 0.00%
1999-07-29 0 2.925 2.875 2.925 - - 10,000 29,000 2.9000 1.015 0.997 1.015 - - 28,830 1.0059 0.00%
1999-07-28 0 2.925 2.925 2.950 2.900 2.925 180,000 524,000 2.9111 1.015 1.015 1.023 1.006 1.015 518,948 1.0097 -2.50%
1999-07-27 0 3.000 2.900 3.000 - - 0 0 - 1.041 1.006 1.041 - - 0 - 0.00%
1999-07-26 0 3.000 2.950 3.000 - - 0 0 - 1.041 1.023 1.041 - - 0 - 0.00%
1999-07-23 0 3.000 2.950 3.000 - - 0 0 - 1.041 1.023 1.041 - - 0 - 0.00%
1999-07-22 0 3.000 3.000 3.050 3.000 3.050 78,000 235,400 3.0179 1.041 1.041 1.058 1.041 1.058 224,877 1.0468 -0.83%
1999-07-21 0 3.025 2.950 3.050 3.000 3.050 296,000 894,650 3.0225 1.049 1.023 1.058 1.041 1.058 853,380 1.0484 -0.82%
1999-07-20 0 3.050 3.050 - 3.050 3.050 250,000 762,500 3.0500 1.058 1.058 - 1.058 1.058 720,760 1.0579 0.00%
1999-07-19 0 3.050 3.050 - 3.025 3.100 210,000 638,050 3.0383 1.058 1.058 - 1.049 1.075 605,439 1.0539 -1.61%
1999-07-16 0 3.100 3.100 - 3.050 3.100 80,000 246,500 3.0813 1.075 1.075 - 1.058 1.075 230,643 1.0687 0.00%
1999-07-15 0 3.100 3.100 - 3.050 3.100 40,000 123,500 3.0875 1.075 1.075 - 1.058 1.075 115,322 1.0709 0.00%
1999-07-14 0 3.100 3.100 3.200 3.100 3.100 96,000 297,600 3.1000 1.075 1.075 1.110 1.075 1.075 276,772 1.0753 -1.59%
1999-07-13 0 3.150 3.100 3.150 3.200 3.200 10,000 32,000 3.2000 1.093 1.075 1.093 1.110 1.110 28,830 1.1099 1.61%
1999-07-12 0 3.100 3.100 3.175 3.025 3.100 230,000 705,500 3.0674 1.075 1.075 1.101 1.049 1.075 663,100 1.0639 3.33%
1999-07-09 0 3.000 3.000 3.050 - - 0 0 - 1.041 1.041 1.058 - - 0 - 0.00%
1999-07-08 0 3.000 3.000 3.100 3.000 3.000 32,000 96,000 3.0000 1.041 1.041 1.075 1.041 1.041 92,257 1.0406 -0.83%
1999-07-07 0 3.025 3.025 - 2.975 3.000 230,000 686,500 2.9848 1.049 1.049 - 1.032 1.041 663,100 1.0353 4.31%
1999-07-06 0 2.900 2.900 2.950 2.900 2.975 120,000 351,000 2.9250 1.006 1.006 1.023 1.006 1.032 345,965 1.0146 -3.33%
1999-07-05 0 3.000 3.000 3.050 2.975 3.025 272,000 816,800 3.0029 1.041 1.041 1.058 1.032 1.049 784,187 1.0416 0.84%
1999-07-02 0 2.975 2.900 3.000 2.975 3.000 214,000 642,476 3.0022 1.032 1.006 1.041 1.032 1.041 616,971 1.0413 -0.83%
1999-06-30 0 3.000 3.000 3.100 2.950 3.025 890,000 2,669,850 2.9998 1.041 1.041 1.075 1.023 1.049 2,565,907 1.0405 1.69%
1999-06-29 0 2.950 2.900 2.950 2.950 3.000 62,000 183,200 2.9548 1.023 1.006 1.023 1.023 1.041 178,749 1.0249 1.72%
1999-06-28 0 2.900 2.850 2.900 2.800 2.900 100,000 285,750 2.8575 1.006 0.989 1.006 0.971 1.006 288,304 0.9911 3.57%
1999-06-25 0 2.800 2.800 - 2.800 2.900 24,000 67,400 2.8083 0.971 0.971 - 0.971 1.006 69,193 0.9741 0.00%
1999-06-24 0 2.800 2.775 2.875 2.800 2.875 26,000 73,250 2.8173 0.971 0.963 0.997 0.971 0.997 74,959 0.9772 -0.88%
1999-06-23 0 2.825 2.775 2.875 2.750 2.825 164,000 459,250 2.8003 0.980 0.963 0.997 0.954 0.980 472,819 0.9713 1.80%
1999-06-22 0 2.775 2.750 2.800 2.750 2.800 140,000 389,250 2.7804 0.963 0.954 0.971 0.954 0.971 403,626 0.9644 2.78%
1999-06-21 0 2.700 2.675 2.750 2.675 2.725 110,000 297,250 2.7023 0.937 0.928 0.954 0.928 0.945 317,135 0.9373 1.89%
1999-06-17 0 2.650 2.625 2.650 2.625 2.650 202,000 532,250 2.6349 0.919 0.910 0.919 0.910 0.919 582,374 0.9139 0.95%
1999-06-16 0 2.625 2.600 2.625 2.600 2.625 155,000 403,150 2.6010 0.910 0.902 0.910 0.902 0.910 446,871 0.9022 0.00%
1999-06-15 0 2.625 2.600 2.625 2.625 2.625 76,000 199,500 2.6250 0.910 0.902 0.910 0.910 0.910 219,111 0.9105 0.00%
1999-06-14 0 2.625 2.600 2.650 2.600 2.625 330,000 861,500 2.6106 0.910 0.902 0.919 0.902 0.910 951,404 0.9055 0.00%
1999-06-11 0 2.625 2.600 2.625 2.625 2.675 530,000 1,394,750 2.6316 0.910 0.902 0.910 0.910 0.928 1,528,012 0.9128 -1.87%
1999-06-10 0 2.675 2.650 2.675 2.675 2.675 140,000 374,500 2.6750 0.928 0.919 0.928 0.928 0.928 403,626 0.9278 0.00%
1999-06-09 0 2.675 2.650 2.675 2.650 2.700 232,000 621,150 2.6774 0.928 0.919 0.928 0.919 0.937 668,866 0.9287 -2.73%
1999-06-08 0 2.750 2.650 - 2.700 2.750 70,000 190,000 2.7143 0.954 0.919 - 0.937 0.954 201,813 0.9415 0.92%
1999-06-07 0 2.725 2.700 - 2.725 2.725 10,000 27,250 2.7250 0.945 0.937 - 0.945 0.945 28,830 0.9452 1.87%
1999-06-04 0 2.675 2.650 2.700 2.675 2.675 10,000 26,750 2.6750 0.928 0.919 0.937 0.928 0.928 28,830 0.9278 -0.93%
1999-06-03 0 2.700 2.650 2.700 2.700 2.700 36,000 97,200 2.7000 0.937 0.919 0.937 0.937 0.937 103,790 0.9365 0.00%
1999-06-02 0 2.700 2.625 - - - 0 0 - 0.937 0.910 - - - 0 - 0.00%
1999-06-01 0 2.700 2.650 - - - 0 0 - 0.937 0.919 - - - 0 - 0.00%
1999-05-31 0 2.700 2.650 - - - 0 0 - 0.937 0.919 - - - 0 - 0.00%
1999-05-28 0 2.700 2.650 2.700 - - 0 0 - 0.937 0.919 0.937 - - 0 - 0.00%
1999-05-27 0 2.700 2.700 - 2.700 2.750 270,000 730,000 2.7037 0.937 0.937 - 0.937 0.954 778,421 0.9378 0.00%
1999-05-26 0 2.700 2.700 - - - 0 0 - 0.937 0.937 - - - 0 - 1.89%
1999-05-25 0 2.650 2.600 2.675 - - 0 0 - 0.919 0.902 0.928 - - 0 - 0.00%
1999-05-24 0 2.650 2.600 2.650 2.650 2.650 30,000 79,500 2.6500 0.919 0.902 0.919 0.919 0.919 86,491 0.9192 -2.75%
1999-05-21 0 2.725 2.625 2.725 - - 0 0 - 0.945 0.910 0.945 - - 0 - 0.00%
1999-05-20 0 2.725 2.725 - 2.725 2.725 26,000 70,850 2.7250 0.945 0.945 - 0.945 0.945 74,959 0.9452 3.81%
1999-05-19 0 2.625 2.600 - - - 0 0 - 0.910 0.902 - - - 0 - 0.00%
1999-05-18 0 2.625 2.625 - 2.575 2.625 50,000 131,050 2.6210 0.910 0.910 - 0.893 0.910 144,152 0.9091 0.96%
1999-05-17 0 2.600 2.575 2.600 2.600 2.625 144,000 374,500 2.6007 0.902 0.893 0.902 0.902 0.910 415,158 0.9021 -1.89%
1999-05-14 0 2.650 2.625 2.650 - - 260,000 689,000 2.6500 0.919 0.910 0.919 - - 749,591 0.9192 0.00%
1999-05-13 0 2.650 2.650 2.800 2.650 2.675 580,000 1,540,750 2.6565 0.919 0.919 0.971 0.919 0.928 1,672,164 0.9214 -1.85%
1999-05-12 0 2.700 2.675 2.700 2.675 2.700 100,000 268,500 2.6850 0.937 0.928 0.937 0.928 0.937 288,304 0.9313 0.93%
1999-05-11 0 2.675 2.650 2.675 2.650 2.700 154,000 410,100 2.6630 0.928 0.919 0.928 0.919 0.937 443,988 0.9237 -0.93%
1999-05-10 0 2.700 2.650 2.700 2.700 2.700 4,000 10,800 2.7000 0.937 0.919 0.937 0.937 0.937 11,532 0.9365 0.00%
1999-05-07 0 2.700 2.675 2.775 2.700 2.700 30,000 81,000 2.7000 0.937 0.928 0.963 0.937 0.937 86,491 0.9365 0.00%
1999-05-06 0 2.700 2.650 - 2.650 2.700 106,000 282,700 2.6670 0.937 0.919 - 0.919 0.937 305,602 0.9251 0.93%
1999-05-05 0 2.675 2.675 - 2.650 2.650 14,000 37,100 2.6500 0.928 0.928 - 0.919 0.919 40,363 0.9192 0.00%
1999-05-04 0 2.675 2.675 2.750 2.650 2.650 66,000 174,900 2.6500 0.928 0.928 0.954 0.919 0.919 190,281 0.9192 0.94%
1999-05-03 0 2.650 2.650 2.700 - - 0 0 - 0.919 0.919 0.937 - - 0 - 0.00%
1999-04-30 0 2.650 2.650 - 2.600 2.650 164,000 430,600 2.6256 0.919 0.919 - 0.902 0.919 472,819 0.9107 0.00%
1999-04-29 0 2.650 2.600 - - - 0 0 - 0.919 0.902 - - - 0 - 0.00%
1999-04-28 0 2.650 2.650 - 2.600 2.650 68,000 178,200 2.6206 0.919 0.919 - 0.902 0.919 196,047 0.9090 -1.85%
1999-04-27 0 2.700 2.600 2.700 2.700 2.700 6,000 16,200 2.7000 0.937 0.902 0.937 0.937 0.937 17,298 0.9365 1.89%
1999-04-26 0 2.650 2.550 2.750 - - 0 0 - 0.919 0.884 0.954 - - 0 - 0.00%
1999-04-23 0 2.650 2.600 2.650 2.650 2.650 20,000 53,000 2.6500 0.919 0.902 0.919 0.919 0.919 57,661 0.9192 3.92%
1999-04-22 0 2.550 2.600 2.700 2.550 2.600 300,000 766,500 2.5550 0.884 0.902 0.937 0.884 0.902 864,913 0.8862 -1.92%
1999-04-21 0 2.600 2.600 2.700 2.600 2.600 200,000 520,000 2.6000 0.902 0.902 0.937 0.902 0.902 576,608 0.9018 0.00%
1999-04-20 0 2.600 2.600 2.700 2.600 2.600 72,000 187,200 2.6000 0.902 0.902 0.937 0.902 0.902 207,579 0.9018 0.00%
1999-04-19 0 2.600 2.600 2.700 - - 0 0 - 0.902 0.902 0.937 - - 0 - 0.00%
1999-04-16 0 2.600 2.600 2.700 2.500 2.600 422,000 1,071,200 2.5384 0.902 0.902 0.937 0.867 0.902 1,216,644 0.8805 1.96%
1999-04-15 0 2.550 2.550 2.600 - - 500,000 1,287,500 2.5750 0.884 0.884 0.902 - - 1,441,521 0.8932 0.00%
1999-04-14 0 2.550 2.525 2.550 2.550 2.550 50,000 127,500 2.5500 0.884 0.876 0.884 0.884 0.884 144,152 0.8845 0.00%
1999-04-13 0 2.550 2.525 2.550 2.500 2.550 490,000 1,227,000 2.5041 0.884 0.876 0.884 0.867 0.884 1,412,690 0.8686 0.00%
1999-04-12 0 2.550 2.525 2.550 2.550 2.550 570,000 1,442,250 2.5303 0.884 0.876 0.884 0.884 0.884 1,643,334 0.8776 0.99%
1999-04-09 0 2.525 2.525 - - - 0 0 - 0.876 0.876 - - - 0 - 1.00%
1999-04-08 0 2.500 2.500 - 2.500 2.500 946,000 2,365,000 2.5000 0.867 0.867 - 0.867 0.867 2,727,357 0.8671 -0.99%
1999-04-07 0 2.525 2.500 - - - 0 0 - 0.876 0.867 - - - 0 - 0.00%
1999-04-01 0 2.525 2.525 - 2.500 2.500 498,000 1,245,000 2.5000 0.876 0.876 - 0.867 0.867 1,435,755 0.8671 1.00%
1999-03-31 0 2.500 2.500 - 2.500 2.500 498,000 1,245,000 2.5000 0.867 0.867 - 0.867 0.867 1,435,755 0.8671 0.00%
1999-03-30 0 2.500 2.500 - 2.500 2.500 600,000 1,500,000 2.5000 0.867 0.867 - 0.867 0.867 1,729,825 0.8671 -1.96%
1999-03-29 0 2.550 2.550 - 2.500 2.550 260,000 657,700 2.5296 0.884 0.884 - 0.867 0.884 749,591 0.8774 0.00%
1999-03-26 0 2.550 2.500 - - - 0 0 - 0.884 0.867 - - - 0 - 0.00%
1999-03-25 0 2.550 2.500 - - - 0 0 - 0.884 0.867 - - - 0 - 0.00%
1999-03-24 0 2.550 2.500 - - - 0 0 - 0.884 0.867 - - - 0 - 0.00%
1999-03-23 0 2.550 2.550 - 2.550 2.550 464,000 1,183,200 2.5500 0.884 0.884 - 0.884 0.884 1,337,731 0.8845 0.00%
1999-03-22 0 2.550 2.500 - - - 0 0 - 0.884 0.867 - - - 0 - 0.00%
1999-03-19 0 2.550 2.550 - 2.550 2.550 26,000 66,300 2.5500 0.884 0.884 - 0.884 0.884 74,959 0.8845 0.99%
1999-03-18 0 2.525 2.525 - 2.525 2.550 10,000 25,400 2.5400 0.876 0.876 - 0.876 0.884 28,830 0.8810 -0.98%
1999-03-17 0 2.550 2.500 2.550 - - 0 0 - 0.884 0.867 0.884 - - 0 - 0.00%
1999-03-16 0 2.550 2.525 2.550 - - 0 0 - 0.884 0.876 0.884 - - 0 - 0.00%
1999-03-15 0 2.550 2.525 2.550 2.500 2.550 250,000 626,000 2.5040 0.884 0.876 0.884 0.867 0.884 720,760 0.8685 0.00%
1999-03-12 0 2.550 2.525 2.550 2.525 2.550 150,000 381,250 2.5417 0.884 0.876 0.884 0.876 0.884 432,456 0.8816 0.00%
1999-03-11 0 2.550 2.525 2.550 2.500 2.550 216,000 545,150 2.5238 0.884 0.876 0.884 0.867 0.884 622,737 0.8754 0.00%
1999-03-10 0 2.550 2.525 2.550 2.525 2.550 62,000 157,800 2.5452 0.884 0.876 0.884 0.876 0.884 178,749 0.8828 0.00%
1999-03-09 0 2.550 2.500 2.550 - - 1,610,000 4,025,000 2.5000 0.884 0.867 0.884 - - 4,641,697 0.8671 0.00%
1999-03-08 0 2.550 2.525 2.550 2.500 2.550 174,000 438,700 2.5213 0.884 0.876 0.884 0.867 0.884 501,649 0.8745 0.00%
1999-03-05 0 2.550 2.525 2.550 2.500 2.550 164,800 413,420 2.5086 0.884 0.876 0.884 0.867 0.884 475,125 0.8701 0.00%
1999-03-04 0 2.550 2.525 2.550 2.550 2.550 50,000 127,500 2.5500 0.884 0.876 0.884 0.884 0.884 144,152 0.8845 0.00%
1999-03-03 0 2.550 2.500 2.550 2.525 2.550 90,000 228,200 2.5356 0.884 0.867 0.884 0.876 0.884 259,474 0.8795 0.99%
1999-03-02 0 2.525 2.525 2.550 2.500 2.525 500,000 1,250,900 2.5018 0.876 0.876 0.884 0.867 0.876 1,441,521 0.8678 -0.98%
1999-03-01 0 2.550 2.525 2.550 2.500 2.550 176,000 443,450 2.5196 0.884 0.876 0.884 0.867 0.884 507,415 0.8739 0.99%
1999-02-26 0 2.525 2.525 2.550 2.500 2.500 200,000 500,000 2.5000 0.876 0.876 0.884 0.867 0.867 576,608 0.8671 1.00%
1999-02-25 0 2.500 2.500 2.525 2.500 2.550 580,000 1,452,750 2.5047 0.867 0.867 0.876 0.867 0.884 1,672,164 0.8688 -0.99%
1999-02-24 0 2.525 2.475 2.550 - - 0 0 - 0.876 0.858 0.884 - - 0 - 0.00%
1999-02-23 0 2.525 2.525 2.550 2.475 2.550 1,234,000 3,136,250 2.5415 0.876 0.876 0.884 0.858 0.884 3,557,673 0.8815 -1.94%
1999-02-22 0 2.575 2.550 2.575 2.550 2.575 1,040,000 2,653,000 2.5510 0.893 0.884 0.893 0.884 0.893 2,998,363 0.8848 0.00%
1999-02-19 0 2.575 2.550 2.575 - - 0 0 - 0.893 0.884 0.893 - - 0 - 0.00%
1999-02-15 0 2.575 2.525 2.575 - - 0 0 - 0.893 0.876 0.893 - - 0 - 0.00%
1999-02-12 0 2.575 2.550 2.575 2.550 2.575 920,000 2,346,800 2.5509 0.893 0.884 0.893 0.884 0.893 2,652,398 0.8848 0.00%
1999-02-11 0 2.575 2.550 2.575 2.550 2.575 1,050,000 2,680,500 2.5529 0.893 0.884 0.893 0.884 0.893 3,027,194 0.8855 0.98%
1999-02-10 0 2.550 2.550 2.575 2.550 2.575 236,000 603,950 2.5591 0.884 0.884 0.893 0.884 0.893 680,398 0.8876 -0.97%
1999-02-09 0 2.575 2.550 2.575 2.575 2.575 70,000 180,250 2.5750 0.893 0.884 0.893 0.893 0.893 201,813 0.8932 0.00%
1999-02-08 0 2.575 2.550 2.575 2.575 2.575 50,000 128,750 2.5750 0.893 0.884 0.893 0.893 0.893 144,152 0.8932 0.00%
1999-02-05 0 2.575 2.550 2.575 2.550 2.575 960,000 2,449,500 2.5516 0.893 0.884 0.893 0.884 0.893 2,767,720 0.8850 0.98%
1999-02-04 0 2.550 2.525 2.550 2.500 2.575 1,080,000 2,753,000 2.5491 0.884 0.876 0.884 0.867 0.893 3,113,685 0.8842 0.00%
1999-02-03 0 2.550 2.550 - - - 0 0 - 0.884 0.884 - - - 0 - 0.00%
1999-02-02 0 2.550 2.525 2.575 2.550 2.575 102,000 261,150 2.5603 0.884 0.876 0.893 0.884 0.893 294,070 0.8881 -0.97%
1999-02-01 0 2.575 2.525 2.650 - - 0 0 - 0.893 0.876 0.919 - - 0 - 0.00%
1999-01-29 0 2.575 2.575 - 2.500 2.550 1,010,000 2,575,000 2.5495 0.893 0.893 - 0.867 0.884 2,911,872 0.8843 0.98%
1999-01-28 0 2.550 2.550 - 2.550 2.550 1,030,000 2,626,500 2.5500 0.884 0.884 - 0.884 0.884 2,969,533 0.8845 0.00%
1999-01-27 0 2.550 2.500 2.575 2.550 2.550 120,000 306,000 2.5500 0.884 0.867 0.893 0.884 0.884 345,965 0.8845 0.00%
1999-01-26 0 2.550 2.550 - 2.550 2.550 50,000 127,500 2.5500 0.884 0.884 - 0.884 0.884 144,152 0.8845 0.00%
1999-01-25 0 2.550 2.550 2.575 2.550 2.550 10,000 25,500 2.5500 0.884 0.884 0.893 0.884 0.884 28,830 0.8845 0.00%
1999-01-22 0 2.550 2.500 2.550 2.525 2.575 230,000 584,250 2.5402 0.884 0.867 0.884 0.876 0.893 663,100 0.8811 -1.92%
1999-01-21 0 2.600 2.550 2.625 2.600 2.600 151,500 393,600 2.5980 0.902 0.884 0.910 0.902 0.902 436,781 0.9011 0.97%
1999-01-20 0 2.575 2.550 2.600 - - 160,000 412,000 2.5750 0.893 0.884 0.902 - - 461,287 0.8932 0.00%
1999-01-19 0 2.575 2.550 2.600 2.575 2.600 50,000 129,000 2.5800 0.893 0.884 0.902 0.893 0.902 144,152 0.8949 0.98%
1999-01-18 0 2.550 2.550 2.600 2.550 2.550 14,000 35,700 2.5500 0.884 0.884 0.902 0.884 0.884 40,363 0.8845 -0.70%
1999-01-15 0 2.600 2.575 2.600 2.600 2.600 10,000 26,000 2.6000 0.891 0.882 0.891 0.891 0.891 29,190 0.8907 0.00%
1999-01-14 0 2.600 2.550 2.600 2.600 2.600 10,000 26,000 2.6000 0.891 0.874 0.891 0.891 0.891 29,190 0.8907 0.00%
1999-01-13 0 2.600 2.550 2.600 - - 0 0 - 0.891 0.874 0.891 - - 0 - 0.00%
1999-01-12 0 2.600 2.575 2.600 2.600 2.600 162,000 421,200 2.6000 0.891 0.882 0.891 0.891 0.891 472,873 0.8907 0.00%
1999-01-11 0 2.600 2.575 2.600 2.600 2.600 50,000 130,000 2.6000 0.891 0.882 0.891 0.891 0.891 145,948 0.8907 0.00%
1999-01-08 0 2.600 2.600 - - - 0 0 - 0.891 0.891 - - - 0 - 1.96%
1999-01-07 0 2.550 2.550 - 2.550 2.600 66,000 170,300 2.5803 0.874 0.874 - 0.874 0.891 192,652 0.8840 -1.92%
1999-01-06 0 2.600 2.550 2.600 2.600 2.600 70,000 182,000 2.6000 0.891 0.874 0.891 0.891 0.891 204,328 0.8907 0.00%
1999-01-05 0 2.600 2.575 2.600 2.575 2.600 232,000 603,150 2.5998 0.891 0.882 0.891 0.882 0.891 677,200 0.8907 -3.70%
1999-01-04 0 2.700 2.600 2.700 - - 0 0 - 0.925 0.891 0.925 - - 0 - 0.00%
1998-12-31 0 2.700 2.600 2.800 - - 0 0 - 0.925 0.891 0.959 - - 0 - 0.00%
1998-12-30 0 2.700 2.600 2.800 - - 0 0 - 0.925 0.891 0.959 - - 0 - 0.00%
1998-12-29 0 2.700 2.600 2.700 2.700 2.700 4,000 10,800 2.7000 0.925 0.891 0.925 0.925 0.925 11,676 0.9250 3.85%
1998-12-28 0 2.600 2.600 - 2.600 2.600 10,000 26,000 2.6000 0.891 0.891 - 0.891 0.891 29,190 0.8907 -0.95%
1998-12-24 0 2.625 2.600 - - - 0 0 - 0.899 0.891 - - - 0 - 0.00%
1998-12-23 0 2.625 2.625 - - - 0 0 - 0.899 0.899 - - - 0 - 0.96%
1998-12-22 0 2.600 2.600 - - - 0 0 - 0.891 0.891 - - - 0 - 0.00%
1998-12-21 0 2.600 2.600 - 2.550 2.575 50,000 128,000 2.5600 0.891 0.891 - 0.874 0.882 145,948 0.8770 0.00%
1998-12-18 0 2.600 2.575 2.600 2.600 2.600 372,000 967,200 2.6000 0.891 0.882 0.891 0.891 0.891 1,085,856 0.8907 0.00%
1998-12-17 0 2.600 2.575 2.600 2.500 2.600 570,000 1,446,500 2.5377 0.891 0.882 0.891 0.856 0.891 1,663,811 0.8694 0.00%
1998-12-16 0 2.600 2.550 2.600 2.600 2.600 200,000 520,000 2.6000 0.891 0.874 0.891 0.891 0.891 583,793 0.8907 0.00%
1998-12-15 0 2.600 2.550 2.600 2.600 2.600 230,000 598,000 2.6000 0.891 0.874 0.891 0.891 0.891 671,363 0.8907 0.00%
1998-12-14 0 2.600 2.550 2.600 2.600 2.600 218,000 566,800 2.6000 0.891 0.874 0.891 0.891 0.891 636,335 0.8907 0.00%
1998-12-11 0 2.600 2.550 2.600 2.600 2.600 150,000 390,000 2.6000 0.891 0.874 0.891 0.891 0.891 437,845 0.8907 0.00%
1998-12-10 0 2.600 2.575 2.600 2.600 2.600 50,000 130,000 2.6000 0.891 0.882 0.891 0.891 0.891 145,948 0.8907 0.00%
1998-12-09 0 2.600 2.575 2.600 2.600 2.700 120,000 312,772 2.6064 0.891 0.882 0.891 0.891 0.925 350,276 0.8929 -0.95%
1998-12-08 0 2.625 2.625 2.650 2.525 2.625 190,000 487,500 2.5658 0.899 0.899 0.908 0.865 0.899 554,604 0.8790 3.96%
1998-12-07 0 2.525 2.550 2.600 2.525 2.600 140,000 356,500 2.5464 0.865 0.874 0.891 0.865 0.891 408,655 0.8724 -0.98%
1998-12-04 0 2.550 2.500 2.550 2.525 2.550 80,000 202,750 2.5344 0.874 0.856 0.874 0.865 0.874 233,517 0.8682 0.00%
1998-12-03 0 2.550 2.525 - - - 0 0 - 0.874 0.865 - - - 0 - 0.00%
1998-12-02 0 2.550 2.550 2.600 - - 0 0 - 0.874 0.874 0.891 - - 0 - 0.99%
1998-12-01 0 2.525 2.525 - 2.500 2.575 490,000 1,239,250 2.5291 0.865 0.865 - 0.856 0.882 1,430,294 0.8664 -1.94%
1998-11-30 0 2.575 2.525 2.575 2.550 2.575 500,000 1,275,250 2.5505 0.882 0.865 0.882 0.874 0.882 1,459,484 0.8738 -0.96%
1998-11-27 0 2.600 2.550 2.650 - - 0 0 - 0.891 0.874 0.908 - - 0 - 0.00%
1998-11-26 0 2.600 2.550 2.650 2.575 2.600 336,000 873,254 2.5990 0.891 0.874 0.908 0.882 0.891 980,773 0.8904 0.00%
1998-11-25 0 2.600 2.575 2.650 2.600 2.600 80,000 208,000 2.6000 0.891 0.882 0.908 0.891 0.891 233,517 0.8907 -1.89%
1998-11-24 0 2.650 2.650 - 2.600 2.650 150,000 395,000 2.6333 0.908 0.908 - 0.891 0.908 437,845 0.9021 0.00%
1998-11-23 0 2.650 2.625 2.700 2.650 2.650 204,000 547,800 2.6853 0.908 0.899 0.925 0.908 0.908 595,469 0.9199 -1.85%
1998-11-20 0 2.700 2.675 2.800 2.650 2.800 184,000 498,300 2.7082 0.925 0.916 0.959 0.908 0.959 537,090 0.9278 1.89%
1998-11-19 0 2.650 2.650 - 2.600 2.700 444,000 1,169,600 2.6342 0.908 0.908 - 0.891 0.925 1,296,022 0.9025 0.00%
1998-11-18 0 2.650 2.625 2.650 2.600 2.650 650,000 1,693,250 2.6050 0.908 0.899 0.908 0.891 0.908 1,897,329 0.8924 0.00%
1998-11-17 0 2.650 2.625 2.650 2.600 2.650 1,100,000 2,865,500 2.6050 0.908 0.899 0.908 0.891 0.908 3,210,864 0.8924 0.00%
1998-11-16 0 2.650 2.625 2.650 2.575 2.650 720,000 1,874,000 2.6028 0.908 0.899 0.908 0.882 0.908 2,101,657 0.8917 0.95%
1998-11-13 0 2.625 2.625 2.650 2.600 2.650 240,000 628,000 2.6167 0.899 0.899 0.908 0.891 0.908 700,552 0.8964 0.96%
1998-11-12 0 2.600 2.575 2.650 - - 0 0 - 0.891 0.882 0.908 - - 0 - 0.00%
1998-11-11 0 2.600 2.575 2.650 2.600 2.600 80,000 208,000 2.6000 0.891 0.882 0.908 0.891 0.891 233,517 0.8907 0.00%
1998-11-10 0 2.600 2.600 2.650 2.550 2.600 353,000 902,050 2.5554 0.891 0.891 0.908 0.874 0.891 1,030,396 0.8754 1.96%
1998-11-09 0 2.550 2.550 - 2.500 2.550 180,000 452,250 2.5125 0.874 0.874 - 0.856 0.874 525,414 0.8607 0.00%
1998-11-06 0 2.550 2.550 2.650 2.525 2.550 160,000 407,000 2.5438 0.874 0.874 0.908 0.865 0.874 467,035 0.8715 0.00%
1998-11-05 0 2.550 2.550 2.600 2.500 2.550 160,000 401,500 2.5094 0.874 0.874 0.891 0.856 0.874 467,035 0.8597 0.99%
1998-11-04 0 2.525 2.525 2.600 2.500 2.500 70,000 175,000 2.5000 0.865 0.865 0.891 0.856 0.856 204,328 0.8565 -1.94%
1998-11-03 0 2.575 2.575 2.675 2.375 2.750 1,500,000 3,872,000 2.5813 0.882 0.882 0.916 0.814 0.942 4,378,451 0.8843 13.19%
1998-11-02 0 2.275 2.275 - 2.275 2.275 50,000 113,750 2.2750 0.779 0.779 - 0.779 0.779 145,948 0.7794 0.00%
1998-10-30 0 2.275 2.275 2.350 2.250 2.275 564,000 1,268,550 2.2492 0.779 0.779 0.805 0.771 0.779 1,646,298 0.7705 1.11%
1998-10-29 0 2.250 2.250 - 2.200 2.250 256,000 566,950 2.2146 0.771 0.771 - 0.754 0.771 747,256 0.7587 1.12%
1998-10-27 0 2.225 2.225 2.300 2.200 2.250 262,000 579,200 2.2107 0.762 0.762 0.788 0.754 0.771 764,769 0.7574 0.00%
1998-10-26 0 2.225 2.225 - 2.200 2.225 130,000 286,750 2.2058 0.762 0.762 - 0.754 0.762 379,466 0.7557 1.14%
1998-10-23 0 2.200 2.175 2.200 2.175 2.200 300,000 658,750 2.1958 0.754 0.745 0.754 0.745 0.754 875,690 0.7523 0.00%
1998-10-22 0 2.200 2.125 2.250 2.200 2.200 320,000 704,000 2.2000 0.754 0.728 0.771 0.754 0.754 934,070 0.7537 0.00%
1998-10-21 0 2.200 2.175 2.250 2.200 2.200 1,420,000 3,124,000 2.2000 0.754 0.745 0.771 0.754 0.754 4,144,934 0.7537 -2.22%
1998-10-20 0 2.250 2.225 2.350 2.200 2.250 170,000 374,500 2.2029 0.771 0.762 0.805 0.754 0.771 496,224 0.7547 4.65%
1998-10-19 0 2.150 2.150 - - - 1,000 1,960 1.9600 0.737 0.737 - - - 2,919 0.6715 0.00%
1998-10-16 0 2.150 2.100 - 2.150 2.150 114,000 245,100 2.1500 0.737 0.719 - 0.737 0.737 332,762 0.7366 1.18%
1998-10-15 0 2.125 - - - - 46,000 101,200 2.2000 0.728 - - - - 134,273 0.7537 0.00%
1998-10-14 0 2.125 2.125 - 2.100 2.100 1,228,000 2,578,800 2.1000 0.728 0.728 - 0.719 0.719 3,584,492 0.7194 1.19%
1998-10-13 0 2.100 - 2.100 2.100 2.100 222,000 466,200 2.1000 0.719 - 0.719 0.719 0.719 648,011 0.7194 -1.18%
1998-10-12 0 2.125 2.125 - 2.100 2.100 200,000 420,000 2.1000 0.728 0.728 - 0.719 0.719 583,793 0.7194 1.19%
1998-10-09 0 2.100 - 2.250 - - 0 0 - 0.719 - 0.771 - - 0 - 0.00%
1998-10-08 0 2.100 - 2.100 - - 1,000,000 2,000,000 2.0000 0.719 - 0.719 - - 2,918,967 0.6852 0.00%
1998-10-07 0 2.100 - 2.200 - - 0 0 - 0.719 - 0.754 - - 0 - 0.00%
1998-10-05 0 2.100 - 2.200 - - 0 0 - 0.719 - 0.754 - - 0 - 0.00%
1998-09-30 0 2.100 - 2.100 2.075 2.100 22,000 46,150 2.0977 0.719 - 0.719 0.711 0.719 64,217 0.7187 -1.18%
1998-09-29 0 2.125 - 2.125 2.000 2.150 74,000 154,650 2.0899 0.728 - 0.728 0.685 0.737 216,004 0.7160 -1.16%
1998-09-28 0 2.150 2.125 2.150 2.000 2.150 230,000 483,300 2.1013 0.737 0.728 0.737 0.685 0.737 671,363 0.7199 0.00%
1998-09-25 0 2.150 - 2.150 - - 0 0 - 0.737 - 0.737 - - 0 - 0.00%
1998-09-24 0 2.150 - 2.125 - - 0 0 - 0.737 - 0.728 - - 0 - -2.27%
1998-09-23 0 2.200 1.900 2.225 2.000 2.250 510,000 1,091,900 2.1410 0.754 0.651 0.762 0.685 0.771 1,488,673 0.7335 -5.38%
1998-09-22 0 2.325 - 2.375 - - 0 0 - 0.797 - 0.814 - - 0 - 0.00%
1998-09-21 0 2.325 - 2.325 2.300 2.350 50,000 116,250 2.3250 0.797 - 0.797 0.788 0.805 145,948 0.7965 -3.13%
1998-09-18 0 2.400 - 2.400 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
1998-09-17 0 2.400 - 2.400 - - 0 0 - 0.822 - 0.822 - - 0 - 0.00%
1998-09-16 0 2.400 - 2.400 2.350 2.400 30,000 71,250 2.3750 0.822 - 0.822 0.805 0.822 87,569 0.8136 6.10%
1998-09-15 0 2.350 2.350 2.400 2.300 2.400 50,000 118,500 2.3700 0.775 0.775 0.791 0.758 0.791 151,626 0.7815 -4.08%
1998-09-14 0 2.450 - 2.450 - - 0 0 - 0.808 - 0.808 - - 0 - 0.00%
1998-09-11 0 2.450 - 2.450 - - 0 0 - 0.808 - 0.808 - - 0 - -2.00%
1998-09-10 0 2.500 - 2.500 2.500 2.500 30,000 75,000 2.5000 0.824 - 0.824 0.824 0.824 90,976 0.8244 1.01%
1998-09-09 0 2.475 - 2.475 2.475 2.475 40,000 99,000 2.4750 0.816 - 0.816 0.816 0.816 121,301 0.8162 0.00%
1998-09-08 0 2.475 - 2.475 2.475 2.475 4,000 9,900 2.4750 0.816 - 0.816 0.816 0.816 12,130 0.8162 1.02%
1998-09-07 0 2.450 - 2.450 2.450 2.500 104,000 256,800 2.4692 0.808 - 0.808 0.808 0.824 315,383 0.8142 -2.00%
1998-09-04 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 0.824 - 0.824 0.824 0.824 30,325 0.8244 0.00%
1998-09-03 0 2.500 - 2.500 - - 130,000 325,000 2.5000 0.824 - 0.824 - - 394,228 0.8244 0.00%
1998-09-02 0 2.500 - 2.500 - - 0 0 - 0.824 - 0.824 - - 0 - 0.00%
1998-09-01 0 2.500 - 2.500 - - 0 0 - 0.824 - 0.824 - - 0 - 0.00%
1998-08-31 0 2.500 - 2.500 - - 0 0 - 0.824 - 0.824 - - 0 - 0.00%
1998-08-28 0 2.500 - 2.500 - - 0 0 - 0.824 - 0.824 - - 0 - 0.00%
1998-08-27 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 0.824 - 0.824 0.824 0.824 6,065 0.8244 0.00%
1998-08-26 0 2.500 - 2.500 2.500 2.500 2,000 5,000 2.5000 0.824 - 0.824 0.824 0.824 6,065 0.8244 0.00%
1998-08-25 0 2.500 - 2.500 2.500 2.500 10,000 25,000 2.5000 0.824 - 0.824 0.824 0.824 30,325 0.8244 -0.99%
1998-08-24 0 2.525 - 2.525 2.500 2.550 60,000 152,000 2.5333 0.833 - 0.833 0.824 0.841 181,952 0.8354 -2.88%
1998-08-21 0 2.600 - 2.600 - - 0 0 - 0.857 - 0.857 - - 0 - -2.80%
1998-08-20 0 2.675 - 2.675 - - 0 0 - 0.882 - 0.882 - - 0 - -0.93%
1998-08-19 0 2.700 - 2.700 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
1998-08-18 0 2.700 - 2.700 - - 0 0 - 0.890 - 0.890 - - 0 - 0.00%
1998-08-14 0 2.700 2.700 - 2.600 2.600 30,000 78,000 2.6000 0.890 0.890 - 0.857 0.857 90,976 0.8574 2.86%
1998-08-13 0 2.625 - 2.650 - - 0 0 - 0.866 - 0.874 - - 0 - 0.00%
1998-08-12 0 2.625 2.600 2.625 2.625 2.625 752,000 1,974,000 2.6250 0.866 0.857 0.866 0.866 0.866 2,280,459 0.8656 0.96%
1998-08-11 0 2.600 2.575 - 2.550 2.600 200,000 516,050 2.5803 0.857 0.849 - 0.841 0.857 606,505 0.8509 0.00%
1998-08-10 0 2.600 2.625 2.800 2.550 2.600 588,000 1,503,650 2.5572 0.857 0.866 0.923 0.841 0.857 1,783,125 0.8433 0.00%
1998-08-07 0 2.600 2.550 2.625 2.500 2.625 485,000 1,257,375 2.5925 0.857 0.841 0.866 0.824 0.866 1,470,775 0.8549 -0.95%
1998-08-06 0 2.625 - 2.625 - - 0 0 - 0.866 - 0.866 - - 0 - 0.00%
1998-08-05 0 2.625 - 2.625 - - 0 0 - 0.866 - 0.866 - - 0 - 0.00%
1998-08-04 0 2.625 - 2.700 - - 0 0 - 0.866 - 0.890 - - 0 - 0.00%
1998-08-03 0 2.625 - 2.700 - - 0 0 - 0.866 - 0.890 - - 0 - 0.00%
1998-07-31 0 2.625 2.525 2.700 - - 0 0 - 0.866 0.833 0.890 - - 0 - 0.00%
1998-07-30 0 2.625 2.625 2.700 2.525 2.775 866,000 2,264,900 2.6154 0.866 0.866 0.890 0.833 0.915 2,626,167 0.8624 -4.55%
1998-07-29 0 2.750 - 2.750 - - 0 0 - 0.907 - 0.907 - - 0 - 0.00%
1998-07-28 0 2.750 - 2.750 2.775 2.775 10,000 28,350 2.8350 0.907 - 0.907 0.915 0.915 30,325 0.9349 -2.65%
1998-07-27 0 2.825 2.800 2.825 2.800 3.050 444,000 1,296,050 2.9190 0.932 0.923 0.932 0.923 1.006 1,346,441 0.9626 -1.74%
1998-07-24 0 2.875 - 2.875 - - 0 0 - 0.948 - 0.948 - - 0 - -4.17%
1998-07-23 0 3.000 - 3.000 2.975 3.000 16,000 47,850 2.9906 0.989 - 0.989 0.981 0.989 48,520 0.9862 -1.64%
1998-07-22 0 3.050 - 3.100 - - 0 0 - 1.006 - 1.022 - - 0 - 0.00%
1998-07-21 0 3.050 - 3.100 - - 0 0 - 1.006 - 1.022 - - 0 - 0.00%
1998-07-20 0 3.050 - 3.100 - - 0 0 - 1.006 - 1.022 - - 0 - 0.00%
1998-07-17 0 3.050 - 3.100 - - 0 0 - 1.006 - 1.022 - - 0 - 0.00%
1998-07-16 0 3.050 - 3.100 - - 100,000 305,000 3.0500 1.006 - 1.022 - - 303,253 1.0058 0.00%
1998-07-15 0 3.050 - 3.050 - - 0 0 - 1.006 - 1.006 - - 0 - 0.00%
1998-07-14 0 3.050 - 3.050 - - 0 0 - 1.006 - 1.006 - - 0 - 0.00%
1998-07-13 0 3.050 - 3.050 - - 0 0 - 1.006 - 1.006 - - 0 - 0.00%
1998-07-10 0 3.050 3.000 3.075 3.050 3.050 52,000 158,600 3.0500 1.006 0.989 1.014 1.006 1.006 157,691 1.0058 0.00%
1998-07-09 0 3.050 3.000 3.050 - - 0 0 - 1.006 0.989 1.006 - - 0 - 0.00%
1998-07-08 0 3.050 3.000 3.050 3.000 3.050 294,000 882,200 3.0007 1.006 0.989 1.006 0.989 1.006 891,563 0.9895 0.00%
1998-07-07 0 3.050 3.000 3.050 3.050 3.050 70,000 213,500 3.0500 1.006 0.989 1.006 1.006 1.006 212,277 1.0058 0.00%
1998-07-06 0 3.050 2.950 3.050 - - 150,000 450,000 3.0000 1.006 0.973 1.006 - - 454,879 0.9893 0.00%
1998-07-03 0 3.050 3.050 3.100 3.000 3.000 2,118,000 6,549,000 3.0921 1.006 1.006 1.022 0.989 0.989 6,422,890 1.0196 -1.61%
1998-07-02 0 3.100 3.000 3.100 - - 0 0 - 1.022 0.989 1.022 - - 0 - 0.00%
1998-06-30 0 3.100 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-06-29 0 3.100 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-06-26 0 3.100 - - - - 0 0 - 1.022 - - - - 0 - 0.00%
1998-06-25 0 3.100 3.100 - 2.950 3.000 23,200 69,260 2.9853 1.022 1.022 - 0.973 0.989 70,355 0.9844 3.33%
1998-06-24 0 3.000 2.975 3.050 3.000 3.000 50,000 150,000 3.0000 0.989 0.981 1.006 0.989 0.989 151,626 0.9893 -1.64%
1998-06-23 0 3.050 3.025 3.100 3.050 3.100 30,000 92,500 3.0833 1.006 0.998 1.022 1.006 1.022 90,976 1.0168 -1.61%
1998-06-22 0 3.100 3.050 3.100 3.050 3.100 30,000 92,000 3.0667 1.022 1.006 1.022 1.006 1.022 90,976 1.0113 -1.59%
1998-06-19 0 3.150 - 3.250 - - 0 0 - 1.039 - 1.072 - - 0 - 0.00%
1998-06-18 0 3.150 - 3.250 - - 0 0 - 1.039 - 1.072 - - 0 - 0.00%
1998-06-17 0 3.150 3.150 - - - 0 0 - 1.039 1.039 - - - 0 - 5.00%
1998-06-16 0 3.000 2.900 - 2.900 3.150 102,000 303,300 2.9735 0.989 0.956 - 0.956 1.039 309,318 0.9805 -4.76%
1998-06-15 0 3.150 3.150 3.200 3.000 3.100 144,000 446,786 3.1027 1.039 1.039 1.055 0.989 1.022 436,684 1.0231 -1.56%
1998-06-12 0 3.200 3.150 3.200 3.200 3.200 80,000 256,000 3.2000 1.055 1.039 1.055 1.055 1.055 242,602 1.0552 -5.88%
1998-06-11 0 3.400 3.100 3.400 - - 997,000 3,280,100 3.2900 1.121 1.022 1.121 - - 3,023,428 1.0849 0.00%
1998-06-10 0 3.400 - 3.425 - - 0 0 - 1.121 - 1.129 - - 0 - 0.00%
1998-06-09 0 3.400 - 3.425 - - 0 0 - 1.121 - 1.129 - - 0 - 0.00%
1998-06-08 0 3.400 - 3.425 - - 0 0 - 1.121 - 1.129 - - 0 - 0.00%
1998-06-05 0 3.400 - 3.400 - - 0 0 - 1.121 - 1.121 - - 0 - 0.00%
1998-06-04 0 3.400 - 3.400 3.450 3.450 204,000 703,800 3.4500 1.121 - 1.121 1.138 1.138 618,635 1.1377 -1.45%
1998-06-03 0 3.450 3.450 - - - 0 0 - 1.138 1.138 - - - 0 - 1.47%
1998-06-02 0 3.400 - 3.400 - - 500,000 1,700,000 3.4000 1.121 - 1.121 - - 1,516,263 1.1212 -1.45%
1998-06-01 0 3.450 - 3.450 - - 200,000 680,000 3.4000 1.138 - 1.138 - - 606,505 1.1212 0.00%
1998-05-29 0 3.450 - 3.450 - - 80,000 264,000 3.3000 1.138 - 1.138 - - 242,602 1.0882 0.00%
1998-05-28 0 3.450 - 3.450 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1998-05-27 0 3.450 3.450 3.500 3.450 3.450 116,000 400,200 3.4500 1.138 1.138 1.154 1.138 1.138 351,773 1.1377 0.00%
1998-05-26 0 3.450 3.450 3.500 3.450 3.450 110,000 379,500 3.4500 1.138 1.138 1.154 1.138 1.138 333,578 1.1377 0.00%
1998-05-25 0 3.450 - 3.500 - - 0 0 - 1.138 - 1.154 - - 0 - 0.00%
1998-05-22 0 3.450 - 3.500 - - 0 0 - 1.138 - 1.154 - - 0 - 0.00%
1998-05-21 0 3.450 - 3.500 - - 0 0 - 1.138 - 1.154 - - 0 - 0.00%
1998-05-20 0 3.450 - 3.500 - - 0 0 - 1.138 - 1.154 - - 0 - 0.00%
1998-05-19 0 3.450 - 3.475 - - 0 0 - 1.138 - 1.146 - - 0 - 0.00%
1998-05-18 0 3.450 - 3.500 3.450 3.450 40,000 138,000 3.4500 1.138 - 1.154 1.138 1.138 121,301 1.1377 -1.43%
1998-05-15 0 3.500 - 3.500 - - 0 0 - 1.154 - 1.154 - - 0 - 0.00%
1998-05-14 0 3.500 - 3.500 - - 0 0 - 1.154 - 1.154 - - 0 - 0.00%
1998-05-13 0 3.500 - 3.500 - - 0 0 - 1.154 - 1.154 - - 0 - 0.00%
1998-05-12 0 3.500 - 3.500 - - 0 0 - 1.154 - 1.154 - - 0 - 0.00%
1998-05-11 0 3.500 3.450 3.500 3.500 3.500 10,000 35,000 3.5000 1.154 1.138 1.154 1.154 1.154 30,325 1.1542 0.00%
1998-05-08 0 3.500 3.500 - 3.500 3.500 10,000 35,000 3.5000 1.154 1.154 - 1.154 1.154 30,325 1.1542 1.45%
1998-05-07 0 3.450 3.450 3.500 - - 6,000 20,700 3.4500 1.138 1.138 1.154 - - 18,195 1.1377 0.00%
1998-05-06 0 3.450 - 3.450 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1998-05-05 0 3.450 - 3.450 - - 300,000 1,035,000 3.4500 1.138 - 1.138 - - 909,758 1.1377 0.00%
1998-05-04 0 3.450 - - - - 300,000 1,035,000 3.4500 1.138 - - - - 909,758 1.1377 0.00%
1998-05-01 0 3.450 - 3.450 - - 0 0 - 1.138 - 1.138 - - 0 - 0.00%
1998-04-30 0 3.450 - 3.450 3.450 3.450 302,000 1,034,400 3.4252 1.138 - 1.138 1.138 1.138 915,823 1.1295 1.47%
1998-04-29 0 3.400 - 3.400 - - 0 0 - 1.121 - 1.121 - - 0 - 0.00%
1998-04-28 0 3.400 - 3.400 - - 0 0 - 1.121 - 1.121 - - 0 - 0.00%
1998-04-27 0 3.400 - 3.400 3.400 3.400 6,000 20,400 3.4000 1.121 - 1.121 1.121 1.121 18,195 1.1212 -1.45%
1998-04-24 0 3.450 3.400 3.450 3.450 3.450 320,000 1,106,700 3.4584 1.138 1.121 1.138 1.138 1.138 970,408 1.1404 0.00%
1998-04-23 0 3.450 3.400 3.450 3.450 3.475 32,000 110,700 3.4594 1.138 1.121 1.138 1.138 1.146 97,041 1.1408 0.00%
1998-04-22 0 3.450 3.425 - 3.400 3.500 630,000 2,173,500 3.4500 1.138 1.129 - 1.121 1.154 1,910,491 1.1377 0.00%
1998-04-21 0 3.450 3.450 - 3.450 3.450 420,000 1,449,000 3.4500 1.138 1.138 - 1.138 1.138 1,273,661 1.1377 0.00%
1998-04-20 0 3.450 3.400 - - - 300,000 1,035,000 3.4500 1.138 1.121 - - - 909,758 1.1377 0.00%
1998-04-17 0 3.450 3.450 - 3.450 3.450 110,000 379,500 3.4500 1.138 1.138 - 1.138 1.138 333,578 1.1377 0.73%
1998-04-16 0 3.425 3.425 - 3.425 3.425 302,000 1,034,350 3.4250 1.129 1.129 - 1.129 1.129 915,823 1.1294 -1.44%
1998-04-15 0 3.475 3.475 - 3.475 3.475 2,030,000 7,004,250 3.4504 1.146 1.146 - 1.146 1.146 6,156,028 1.1378 0.72%
1998-04-14 0 3.450 3.400 - - - 0 0 - 1.138 1.121 - - - 0 - 0.00%
1998-04-09 0 3.450 3.400 - - - 0 0 - 1.138 1.121 - - - 0 - 0.00%
1998-04-08 0 3.450 3.450 - 3.450 3.450 80,000 276,000 3.4500 1.138 1.138 - 1.138 1.138 242,602 1.1377 0.00%
1998-04-07 0 3.450 3.400 - - - 0 0 - 1.138 1.121 - - - 0 - 0.00%
1998-04-03 0 3.450 3.400 3.500 - - 0 0 - 1.138 1.121 1.154 - - 0 - 0.00%
1998-04-02 0 3.450 3.425 - 3.450 3.450 18,000 62,100 3.4500 1.138 1.129 - 1.138 1.138 54,585 1.1377 0.00%
1998-04-01 0 3.450 - 3.450 3.450 3.450 32,000 110,400 3.4500 1.138 - 1.138 1.138 1.138 97,041 1.1377 0.00%
1998-03-31 0 3.450 3.450 - - - 0 0 - 1.138 1.138 - - - 0 - 0.00%
1998-03-30 0 3.450 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1998-03-27 0 3.450 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1998-03-26 0 3.450 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1998-03-25 0 3.450 - - - - 0 0 - 1.138 - - - - 0 - 0.00%
1998-03-24 0 3.450 3.450 - 3.400 3.400 300,000 1,020,000 3.4000 1.138 1.138 - 1.121 1.121 909,758 1.1212 -0.72%
1998-03-23 0 3.475 3.475 - 3.400 3.425 330,000 1,123,500 3.4045 1.146 1.146 - 1.121 1.129 1,000,734 1.1227 0.72%
1998-03-20 0 3.450 3.450 - 3.400 3.400 150,000 510,000 3.4000 1.138 1.138 - 1.121 1.121 454,879 1.1212 0.00%
1998-03-19 0 3.450 3.450 - 3.400 3.450 201,000 690,950 3.4376 1.138 1.138 - 1.121 1.138 609,538 1.1336 0.00%
1998-03-18 0 3.450 3.450 - 3.375 3.450 488,000 1,653,950 3.3892 1.138 1.138 - 1.113 1.138 1,479,873 1.1176 0.00%
1998-03-17 0 3.450 3.400 3.450 3.375 3.450 364,000 1,236,650 3.3974 1.138 1.121 1.138 1.113 1.138 1,103,839 1.1203 0.00%
1998-03-16 0 3.450 3.425 3.450 3.400 3.450 220,000 748,500 3.4023 1.138 1.129 1.138 1.121 1.138 667,156 1.1219 1.47%
1998-03-13 0 3.400 3.375 3.450 3.375 3.400 380,000 1,287,000 3.3868 1.121 1.113 1.138 1.113 1.121 1,152,360 1.1168 0.74%
1998-03-12 0 3.375 3.350 3.450 3.375 3.375 350,000 1,181,250 3.3750 1.113 1.105 1.138 1.113 1.113 1,061,384 1.1129 0.75%
1998-03-11 0 3.350 3.350 3.450 3.350 3.350 10,000 33,500 3.3500 1.105 1.105 1.138 1.105 1.105 30,325 1.1047 0.75%
1998-03-10 0 3.325 3.300 3.400 3.325 3.325 20,000 66,500 3.3250 1.096 1.088 1.121 1.096 1.096 60,651 1.0964 -2.21%
1998-03-09 0 3.400 3.300 3.450 - - 0 0 - 1.121 1.088 1.138 - - 0 - 0.00%
1998-03-06 0 3.400 3.350 3.450 3.400 3.400 2,000 6,800 3.4000 1.121 1.105 1.138 1.121 1.121 6,065 1.1212 1.49%
1998-03-05 0 3.350 3.300 3.450 3.350 3.350 2,000 6,700 3.3500 1.105 1.088 1.138 1.105 1.105 6,065 1.1047 1.52%
1998-03-04 0 3.300 3.250 3.325 3.300 3.300 40,000 132,000 3.3000 1.088 1.072 1.096 1.088 1.088 121,301 1.0882 3.12%
1998-03-03 0 3.200 3.175 3.300 3.150 3.200 40,000 127,000 3.1750 1.055 1.047 1.088 1.039 1.055 121,301 1.0470 0.00%
1998-03-02 0 3.200 3.150 3.200 3.200 3.200 9,000 28,600 3.1778 1.055 1.039 1.055 1.055 1.055 27,293 1.0479 0.79%
1998-02-27 0 3.175 3.150 3.175 3.125 3.175 32,000 100,500 3.1406 1.047 1.039 1.047 1.030 1.047 97,041 1.0356 0.79%
1998-02-26 0 3.150 - 3.150 3.150 3.150 40,000 126,000 3.1500 1.039 - 1.039 1.039 1.039 121,301 1.0387 0.00%
1998-02-25 0 3.150 - 3.175 3.000 3.150 130,000 402,500 3.0962 1.039 - 1.047 0.989 1.039 394,228 1.0210 0.00%
1998-02-24 0 3.150 - 3.150 - - 0 0 - 1.039 - 1.039 - - 0 - 0.00%
1998-02-23 0 3.150 - 3.150 - - 0 0 - 1.039 - 1.039 - - 0 - 0.00%
1998-02-20 0 3.150 3.150 3.175 3.150 3.150 30,000 94,500 3.1500 1.039 1.039 1.047 1.039 1.039 90,976 1.0387 0.00%
1998-02-19 0 3.150 3.150 3.200 3.100 3.175 250,000 784,250 3.1370 1.039 1.039 1.055 1.022 1.047 758,131 1.0345 0.00%
1998-02-18 0 3.150 - 3.150 3.125 3.150 90,000 282,750 3.1417 1.039 - 1.039 1.030 1.039 272,927 1.0360 0.00%
1998-02-17 0 3.150 - 3.150 3.150 3.150 30,000 94,500 3.1500 1.039 - 1.039 1.039 1.039 90,976 1.0387 1.61%
1998-02-16 0 3.100 3.000 3.150 - - 0 0 - 1.022 0.989 1.039 - - 0 - 0.00%
1998-02-13 0 3.100 - 3.100 3.150 3.175 220,000 698,250 3.1739 1.022 - 1.022 1.039 1.047 667,156 1.0466 -1.59%
1998-02-12 0 3.150 - 3.150 - - 0 0 - 1.039 - 1.039 - - 0 - -0.79%
1998-02-11 0 3.175 - 3.175 3.125 3.200 130,000 411,000 3.1615 1.047 - 1.047 1.030 1.055 394,228 1.0425 0.00%
1998-02-10 0 3.175 3.075 3.200 - - 0 0 - 1.047 1.014 1.055 - - 0 - 0.00%
1998-02-09 0 3.175 3.075 3.200 - - 0 0 - 1.047 1.014 1.055 - - 0 - 0.00%
1998-02-06 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-02-05 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-02-04 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-02-03 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-02-02 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-01-27 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-01-26 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-01-23 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-01-22 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-01-21 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-01-20 0 3.175 3.150 3.200 - - 0 0 - 1.047 1.039 1.055 - - 0 - 0.00%
1998-01-19 0 3.175 - 3.200 - - 0 0 - 1.047 - 1.055 - - 0 - 0.00%
1998-01-16 0 3.175 - 3.175 - - 1,000,000 3,510,000 3.5100 1.047 - 1.047 - - 3,032,526 1.1575 -4.51%
1998-01-15 0 3.325 - 3.325 - - 0 0 - 1.096 - 1.096 - - 0 - -0.75%
1998-01-14 0 3.350 - 3.350 3.250 3.350 214,000 706,200 3.3000 1.105 - 1.105 1.072 1.105 648,961 1.0882 0.75%
1998-01-13 0 3.325 3.200 3.375 3.000 3.350 520,000 1,696,000 3.2615 1.096 1.055 1.113 0.989 1.105 1,576,913 1.0755 -0.75%
1998-01-12 0 3.350 3.300 3.350 3.300 3.400 304,000 1,019,700 3.3543 1.105 1.088 1.105 1.088 1.121 921,888 1.1061 -3.40%
1998-01-09 0 3.500 3.500 3.600 3.500 3.500 32,000 112,000 3.5000 1.144 1.144 1.176 1.144 1.144 97,936 1.1436 -2.78%
1998-01-08 0 3.600 3.500 - - - 0 0 - 1.176 1.144 - - - 0 - 0.00%
1998-01-07 0 3.600 3.400 3.600 - - 0 0 - 1.176 1.111 1.176 - - 0 - -2.70%
1998-01-06 0 3.700 - 3.700 3.700 3.700 10,000 37,000 3.7000 1.209 - 1.209 1.209 1.209 30,605 1.2089 -1.33%
1998-01-05 0 3.750 3.700 3.800 - - 0 0 - 1.225 1.209 1.242 - - 0 - 0.00%
1998-01-02 0 3.750 3.700 - - - 0 0 - 1.225 1.209 - - - 0 - 0.00%
1997-12-31 0 3.750 3.675 3.800 - - 0 0 - 1.225 1.201 1.242 - - 0 - 0.00%
1997-12-30 0 3.750 - - - - 0 0 - 1.225 - - - - 0 - 0.00%
1997-12-29 0 3.750 3.600 - - - 0 0 - 1.225 1.176 - - - 0 - 0.00%
1997-12-24 0 3.750 - - - - 0 0 - 1.225 - - - - 0 - 0.00%
1997-12-23 0 3.750 3.750 - - - 0 0 - 1.225 1.225 - - - 0 - 0.00%
1997-12-22 0 3.750 - 3.750 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
1997-12-19 0 3.750 - 3.750 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
1997-12-18 0 3.750 - 3.750 - - 0 0 - 1.225 - 1.225 - - 0 - 0.00%
1997-12-17 0 3.750 3.500 3.750 - - 1,400,000 4,900,000 3.5000 1.225 1.144 1.225 - - 4,284,711 1.1436 0.00%
1997-12-16 0 3.750 - 3.775 3.725 3.775 64,000 241,000 3.7656 1.225 - 1.233 1.217 1.233 195,872 1.2304 -1.96%
1997-12-15 0 3.825 3.750 3.825 - - 0 0 - 1.250 1.225 1.250 - - 0 - 0.00%
1997-12-12 0 3.825 - - - - 0 0 - 1.250 - - - - 0 - 0.00%
1997-12-11 0 3.825 3.825 3.975 3.700 3.900 30,000 114,000 3.8000 1.250 1.250 1.299 1.209 1.274 91,815 1.2416 -3.16%
1997-12-10 0 3.950 3.900 3.975 3.950 3.950 4,000 15,800 3.9500 1.291 1.274 1.299 1.291 1.291 12,242 1.2906 0.00%
1997-12-09 0 3.950 3.900 3.975 - - 0 0 - 1.291 1.274 1.299 - - 0 - 0.00%
1997-12-08 0 3.950 3.950 3.975 3.850 3.850 100,000 385,000 3.8500 1.291 1.291 1.299 1.258 1.258 306,051 1.2580 0.00%
1997-12-05 0 3.950 3.950 3.975 3.900 3.950 44,000 172,800 3.9273 1.291 1.291 1.299 1.274 1.291 134,662 1.2832 0.00%
1997-12-04 0 3.950 3.950 3.975 3.925 3.950 17,000 66,800 3.9294 1.291 1.291 1.299 1.282 1.291 52,029 1.2839 0.00%
1997-12-03 0 3.950 3.950 3.975 - - 0 0 - 1.291 1.291 1.299 - - 0 - 0.00%
1997-12-02 0 3.950 3.950 3.975 - - 0 0 - 1.291 1.291 1.299 - - 0 - 0.00%
1997-12-01 0 3.950 3.950 3.975 3.950 3.950 4,000 15,800 3.9500 1.291 1.291 1.299 1.291 1.291 12,242 1.2906 -0.63%
1997-11-28 0 3.975 - 3.975 3.975 4.000 370,000 1,471,000 3.9757 1.299 - 1.299 1.299 1.307 1,132,388 1.2990 0.00%
1997-11-27 0 3.975 - 3.975 - - 0 0 - 1.299 - 1.299 - - 0 - 0.00%
1997-11-26 0 3.975 - 3.975 - - 0 0 - 1.299 - 1.299 - - 0 - 0.00%
1997-11-25 0 3.975 - 3.975 - - 0 0 - 1.299 - 1.299 - - 0 - 0.00%
1997-11-24 0 3.975 - 3.975 - - 0 0 - 1.299 - 1.299 - - 0 - 0.00%
1997-11-21 0 3.975 - 3.975 3.975 4.000 30,000 119,750 3.9917 1.299 - 1.299 1.299 1.307 91,815 1.3042 -0.63%
1997-11-20 0 4.000 - 4.000 4.025 4.025 10,000 40,250 4.0250 1.307 - 1.307 1.315 1.315 30,605 1.3151 -0.62%
1997-11-19 0 4.025 - 4.025 - - 0 0 - 1.315 - 1.315 - - 0 - -0.62%
1997-11-18 0 4.050 4.050 - 4.000 4.050 28,000 113,000 4.0357 1.323 1.323 - 1.307 1.323 85,694 1.3186 0.00%
1997-11-17 0 4.050 - 4.050 4.025 4.050 220,000 890,500 4.0477 1.323 - 1.323 1.315 1.323 673,312 1.3226 0.62%
1997-11-14 0 4.025 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1997-11-13 0 4.025 4.000 4.050 4.000 4.025 407,000 1,631,250 4.0080 1.315 1.307 1.323 1.307 1.315 1,245,627 1.3096 0.00%
1997-11-12 0 4.025 - 4.025 - - 0 0 - 1.315 - 1.315 - - 0 - 0.00%
1997-11-11 0 4.025 - - - - 0 0 - 1.315 - - - - 0 - 0.00%
1997-11-10 0 4.025 - - 4.000 4.025 270,000 1,086,500 4.0241 1.315 - - 1.307 1.315 826,337 1.3148 -1.23%
1997-11-07 0 4.075 - - - - 0 0 - 1.331 - - - - 0 - 0.00%
1997-11-06 0 4.075 - - 4.075 4.175 190,000 781,500 4.1132 1.331 - - 1.331 1.364 581,496 1.3439 -2.40%
1997-11-05 0 4.175 4.175 - - - 0 0 - 1.364 1.364 - - - 0 - 0.60%
1997-11-04 0 4.150 4.150 4.200 4.150 4.150 64,000 265,400 4.1469 1.356 1.356 1.372 1.356 1.356 195,872 1.3550 1.22%
1997-11-03 0 4.100 4.100 4.150 4.100 4.150 46,000 190,100 4.1326 1.340 1.340 1.356 1.340 1.356 140,783 1.3503 0.00%
1997-10-31 0 4.100 - 4.100 4.100 4.100 4,000 16,400 4.1000 1.340 - 1.340 1.340 1.340 12,242 1.3396 1.86%
1997-10-30 0 4.025 4.000 4.100 3.950 4.025 860,000 3,455,250 4.0177 1.315 1.307 1.340 1.291 1.315 2,632,037 1.3128 -1.83%
1997-10-29 0 4.100 4.000 4.100 3.950 4.100 304,000 1,224,500 4.0280 1.340 1.307 1.340 1.291 1.340 930,394 1.3161 4.46%
1997-10-28 0 3.925 - 3.950 3.925 3.975 20,000 79,000 3.9500 1.282 - 1.291 1.282 1.299 61,210 1.2906 -1.88%
1997-10-27 0 4.000 - 4.000 4.000 4.000 110,000 440,000 4.0000 1.307 - 1.307 1.307 1.307 336,656 1.3070 0.00%
1997-10-24 0 4.000 - 4.000 4.050 4.050 6,000 24,300 4.0500 1.307 - 1.307 1.323 1.323 18,363 1.3233 1.27%
1997-10-23 0 3.950 - 3.950 4.000 4.000 112,000 444,900 3.9723 1.291 - 1.291 1.307 1.307 342,777 1.2979 -3.07%
1997-10-22 0 4.075 4.050 - 4.050 4.075 260,000 1,059,250 4.0740 1.331 1.323 - 1.323 1.331 795,732 1.3312 -1.81%
1997-10-21 0 4.150 4.150 4.250 4.075 4.275 1,156,000 4,819,000 4.1687 1.356 1.356 1.389 1.331 1.397 3,537,947 1.3621 -3.49%
1997-10-20 0 4.300 4.275 4.300 4.300 4.425 1,050,000 4,572,000 4.3543 1.405 1.397 1.405 1.405 1.446 3,213,533 1.4227 -3.37%
1997-10-17 0 4.450 4.450 4.500 4.450 4.450 120,000 534,000 4.4500 1.454 1.454 1.470 1.454 1.454 367,261 1.4540 0.00%
1997-10-16 0 4.450 4.425 4.450 4.450 4.450 124,000 551,800 4.4500 1.454 1.446 1.454 1.454 1.454 379,503 1.4540 0.00%
1997-10-15 0 4.450 4.450 4.475 4.400 4.450 284,000 1,251,050 4.4051 1.454 1.454 1.462 1.438 1.454 869,184 1.4393 -1.11%
1997-10-14 0 4.500 4.475 4.500 4.475 4.550 488,000 2,200,800 4.5098 1.470 1.462 1.470 1.462 1.487 1,493,528 1.4736 -2.17%
1997-10-13 0 4.600 4.550 4.600 4.600 4.625 390,000 1,795,250 4.6032 1.503 1.487 1.503 1.503 1.511 1,193,598 1.5041 -2.13%
1997-10-09 0 4.700 4.675 4.700 4.650 4.750 484,000 2,279,200 4.7091 1.536 1.528 1.536 1.519 1.552 1,481,286 1.5387 0.00%
1997-10-08 0 4.700 4.675 4.700 4.650 4.700 476,000 2,216,900 4.6574 1.536 1.528 1.536 1.519 1.536 1,456,802 1.5218 -0.53%
1997-10-07 0 4.725 4.725 - 4.675 4.700 612,000 2,870,100 4.6897 1.544 1.544 - 1.528 1.536 1,873,031 1.5323 -0.53%
1997-10-06 0 4.750 4.725 4.750 4.700 4.750 190,000 901,500 4.7447 1.552 1.544 1.552 1.536 1.552 581,496 1.5503 0.00%
1997-10-03 0 4.750 4.725 4.750 4.750 4.750 106,000 503,500 4.7500 1.552 1.544 1.552 1.552 1.552 324,414 1.5520 0.00%
1997-09-30 0 4.750 4.725 4.750 4.750 4.750 20,000 95,000 4.7500 1.552 1.544 1.552 1.552 1.552 61,210 1.5520 0.53%
1997-09-29 0 4.725 4.725 4.750 4.725 4.800 284,000 1,349,250 4.7509 1.544 1.544 1.552 1.544 1.568 869,184 1.5523 -0.53%
1997-09-26 0 4.750 4.750 4.800 4.725 4.725 2,000 9,450 4.7250 1.552 1.552 1.568 1.544 1.544 6,121 1.5439 0.00%
1997-09-25 0 4.750 4.700 4.800 - - 0 0 - 1.552 1.536 1.568 - - 0 - 0.00%
1997-09-24 0 4.750 4.750 - 4.725 4.750 130,000 616,250 4.7404 1.552 1.552 - 1.544 1.552 397,866 1.5489 0.00%
1997-09-23 0 4.750 4.725 4.750 4.750 4.800 240,000 1,143,500 4.7646 1.552 1.544 1.552 1.552 1.568 734,522 1.5568 -0.52%
1997-09-22 0 4.775 4.775 4.800 4.750 4.750 186,000 883,500 4.7500 1.560 1.560 1.568 1.552 1.552 569,254 1.5520 -1.55%
1997-09-19 0 4.850 4.800 4.900 4.800 4.850 750,400 3,613,050 4.8148 1.585 1.568 1.601 1.568 1.585 2,296,605 1.5732 -1.02%
1997-09-18 0 4.900 4.900 4.950 4.850 5.100 1,310,000 6,440,850 4.9167 1.601 1.601 1.617 1.585 1.666 4,009,265 1.6065 -3.92%
1997-09-16 0 5.100 5.100 5.200 5.000 5.800 1,452,000 7,831,000 5.3933 1.666 1.666 1.699 1.634 1.895 4,443,857 1.7622 -3.77%
1997-09-15 1 5.300 5.200 5.350 4.700 5.500 462,000 2,449,600 5.3022 1.732 1.699 1.748 1.536 1.797 1,413,955 1.7324 15.22%
1997-09-12 0 4.600 4.575 4.600 4.575 4.600 338,000 1,551,550 4.5904 1.503 1.495 1.503 1.495 1.503 1,034,452 1.4999 0.00%
1997-09-11 0 4.600 4.550 - 4.550 4.600 460,000 2,104,500 4.5750 1.503 1.487 - 1.487 1.503 1,407,834 1.4949 0.55%
1997-09-10 0 4.575 4.575 - 4.575 4.600 224,000 1,025,700 4.5790 1.495 1.495 - 1.495 1.503 685,554 1.4962 -0.54%
1997-09-09 0 4.600 4.550 4.600 4.600 4.600 50,000 230,000 4.6000 1.503 1.487 1.503 1.503 1.503 153,025 1.5030 0.00%
1997-09-08 0 4.600 4.600 4.700 4.575 4.600 410,000 1,882,500 4.5915 1.503 1.503 1.536 1.495 1.503 1,254,808 1.5002 0.77%
1997-09-05 0 4.650 4.650 4.675 4.650 4.700 146,000 681,800 4.6699 1.492 1.492 1.500 1.492 1.508 455,154 1.4980 0.00%
1997-09-04 0 4.650 4.600 - 4.600 4.650 194,000 894,900 4.6129 1.492 1.476 - 1.476 1.492 604,794 1.4797 1.09%
1997-09-03 0 4.600 4.575 4.600 4.550 4.625 456,000 2,091,850 4.5874 1.476 1.468 1.476 1.460 1.484 1,421,577 1.4715 0.00%
1997-09-02 0 4.600 4.575 4.600 4.600 4.800 800,000 3,762,550 4.7032 1.476 1.468 1.476 1.476 1.540 2,493,995 1.5086 -4.17%
1997-09-01 0 4.800 4.775 4.800 4.800 4.800 410,000 1,968,000 4.8000 1.540 1.532 1.540 1.540 1.540 1,278,173 1.5397 -1.03%
1997-08-29 0 4.850 4.825 4.850 4.850 4.900 720,000 3,504,250 4.8670 1.556 1.548 1.556 1.556 1.572 2,244,596 1.5612 -2.02%
1997-08-28 0 4.950 4.925 4.950 4.925 4.950 16,000 78,950 4.9344 1.588 1.580 1.588 1.580 1.588 49,880 1.5828 0.00%
1997-08-27 0 4.950 4.950 - 4.900 4.950 334,000 1,645,100 4.9254 1.588 1.588 - 1.572 1.588 1,041,243 1.5799 -1.00%
1997-08-26 0 5.000 4.950 5.050 5.000 5.050 120,000 605,000 5.0417 1.604 1.588 1.620 1.604 1.620 374,099 1.6172 0.50%
1997-08-25 0 4.975 4.950 4.975 4.875 5.000 290,000 1,435,050 4.9484 1.596 1.588 1.596 1.564 1.604 904,073 1.5873 1.02%
1997-08-22 0 4.925 4.925 - 4.900 4.950 536,000 2,631,400 4.9093 1.580 1.580 - 1.572 1.588 1,670,977 1.5748 -1.01%
1997-08-21 0 4.975 4.950 5.000 4.950 5.000 236,000 1,173,750 4.9735 1.596 1.588 1.604 1.588 1.604 735,729 1.5954 0.51%
1997-08-20 0 4.950 4.925 4.950 4.925 4.950 370,000 1,831,000 4.9486 1.588 1.580 1.588 1.580 1.588 1,153,473 1.5874 0.00%
1997-08-19 0 4.950 4.925 4.950 4.900 4.950 272,000 1,342,800 4.9368 1.588 1.580 1.588 1.572 1.588 847,958 1.5836 0.51%
1997-08-15 0 4.925 4.925 4.975 4.925 4.975 174,000 862,250 4.9555 1.580 1.580 1.596 1.580 1.596 542,444 1.5896 -0.51%
1997-08-14 0 4.950 4.925 4.950 4.900 4.950 422,000 2,085,800 4.9427 1.588 1.580 1.588 1.572 1.588 1,315,583 1.5855 0.51%
1997-08-13 0 4.925 4.900 4.925 4.925 4.925 120,000 591,000 4.9250 1.580 1.572 1.580 1.580 1.580 374,099 1.5798 0.00%
1997-08-12 0 4.925 4.875 - - - 0 0 - 1.580 1.564 - - - 0 - 0.00%
1997-08-11 0 4.925 4.900 4.925 4.900 4.925 186,000 914,400 4.9161 1.580 1.572 1.580 1.572 1.580 579,854 1.5769 1.55%
1997-08-08 0 4.850 4.850 4.950 4.825 4.900 300,000 1,466,000 4.8867 1.556 1.556 1.588 1.548 1.572 935,248 1.5675 0.00%
1997-08-07 0 4.850 4.850 4.925 4.800 4.850 210,000 1,013,250 4.8250 1.556 1.556 1.580 1.540 1.556 654,674 1.5477 0.00%
1997-08-06 0 4.850 4.850 - 4.825 4.900 590,000 2,849,450 4.8296 1.556 1.556 - 1.548 1.572 1,839,322 1.5492 0.52%
1997-08-05 0 4.825 4.800 4.900 4.825 4.825 80,000 386,000 4.8250 1.548 1.540 1.572 1.548 1.548 249,400 1.5477 0.00%
1997-08-04 0 4.825 4.800 4.850 4.800 4.850 102,000 490,650 4.8103 1.548 1.540 1.556 1.540 1.556 317,984 1.5430 0.00%
1997-08-01 0 4.825 4.825 4.875 4.800 4.850 324,000 1,564,700 4.8293 1.548 1.548 1.564 1.540 1.556 1,010,068 1.5491 0.00%
1997-07-31 0 4.825 4.800 4.875 4.825 4.850 102,000 492,400 4.8275 1.548 1.540 1.564 1.548 1.556 317,984 1.5485 0.52%
1997-07-30 0 4.800 4.750 4.825 4.775 4.800 117,000 559,550 4.7825 1.540 1.524 1.548 1.532 1.540 364,747 1.5341 1.05%
1997-07-29 0 4.750 4.750 - 4.750 4.750 44,000 209,000 4.7500 1.524 1.524 - 1.524 1.524 137,170 1.5237 0.00%
1997-07-28 0 4.750 4.700 4.775 4.750 4.750 4,000 19,000 4.7500 1.524 1.508 1.532 1.524 1.524 12,470 1.5237 0.00%
1997-07-25 0 4.750 4.750 4.775 4.750 4.800 24,000 114,850 4.7854 1.524 1.524 1.532 1.524 1.540 74,820 1.5350 -0.52%
1997-07-24 0 4.775 4.750 4.775 4.750 4.800 74,000 353,500 4.7770 1.532 1.524 1.532 1.524 1.540 230,695 1.5323 1.06%
1997-07-23 0 4.725 4.725 4.750 4.725 4.750 56,000 265,250 4.7366 1.516 1.516 1.524 1.516 1.524 174,580 1.5194 0.00%
1997-07-22 0 4.725 4.675 4.725 4.600 4.725 240,000 1,113,500 4.6396 1.516 1.500 1.516 1.476 1.516 748,199 1.4882 2.16%
1997-07-21 0 4.625 4.625 4.650 4.625 4.700 205,200 955,000 4.6540 1.484 1.484 1.492 1.484 1.508 639,710 1.4929 -0.54%
1997-07-18 0 4.650 4.600 4.650 4.575 4.650 136,000 628,000 4.6176 1.492 1.476 1.492 1.468 1.492 423,979 1.4812 0.00%
1997-07-17 0 4.650 4.650 4.725 4.600 4.650 388,000 1,785,600 4.6021 1.492 1.492 1.516 1.476 1.492 1,209,588 1.4762 0.54%
1997-07-16 0 4.625 4.600 - 4.600 4.625 62,000 286,700 4.6242 1.484 1.476 - 1.476 1.484 193,285 1.4833 0.00%
1997-07-15 0 4.625 4.625 4.700 4.600 4.625 250,000 1,151,000 4.6040 1.484 1.484 1.508 1.476 1.484 779,374 1.4768 0.00%
1997-07-14 0 4.625 4.625 - 4.600 4.650 434,000 1,998,100 4.6039 1.484 1.484 - 1.476 1.492 1,352,992 1.4768 0.00%
1997-07-11 0 4.625 4.600 4.700 4.600 4.625 80,000 369,250 4.6156 1.484 1.476 1.508 1.476 1.484 249,400 1.4806 0.54%
1997-07-10 0 4.600 4.600 4.700 4.600 4.600 50,000 230,000 4.6000 1.476 1.476 1.508 1.476 1.476 155,875 1.4755 0.00%
1997-07-09 0 4.600 4.600 4.650 4.600 4.650 182,000 839,500 4.6126 1.476 1.476 1.492 1.476 1.492 567,384 1.4796 0.00%
1997-07-08 0 4.600 4.575 4.600 4.600 4.600 32,000 147,200 4.6000 1.476 1.468 1.476 1.476 1.476 99,760 1.4755 -0.54%
1997-07-07 0 4.625 4.600 4.650 4.550 4.625 456,000 2,076,600 4.5539 1.484 1.476 1.492 1.460 1.484 1,421,577 1.4608 1.65%
1997-07-04 0 4.550 4.550 4.625 4.550 4.550 280,000 1,274,000 4.5500 1.460 1.460 1.484 1.460 1.460 872,898 1.4595 0.00%
1997-07-03 0 4.550 4.550 - 4.550 4.550 80,000 364,000 4.5500 1.460 1.460 - 1.460 1.460 249,400 1.4595 0.00%
1997-06-27 0 4.550 4.525 4.550 4.525 4.575 2,106,000 9,592,900 4.5550 1.460 1.451 1.460 1.451 1.468 6,565,443 1.4611 -0.55%
1997-06-26 0 4.575 4.575 4.600 4.550 4.600 556,000 2,535,250 4.5598 1.468 1.468 1.476 1.460 1.476 1,733,327 1.4626 -0.54%
1997-06-25 0 4.600 4.550 4.600 4.525 4.600 1,102,000 4,996,100 4.5337 1.476 1.460 1.476 1.451 1.476 3,435,479 1.4543 1.66%
1997-06-24 0 4.525 4.500 4.600 4.500 4.525 66,000 298,250 4.5189 1.451 1.443 1.476 1.443 1.451 205,755 1.4495 -0.55%
1997-06-23 0 4.550 4.525 4.600 4.525 4.550 118,000 535,900 4.5415 1.460 1.451 1.476 1.451 1.460 367,864 1.4568 0.55%
1997-06-20 0 4.525 4.500 4.600 4.500 4.525 76,000 342,850 4.5112 1.451 1.443 1.476 1.443 1.451 236,930 1.4471 0.56%
1997-06-19 0 4.500 4.400 4.500 4.425 4.500 66,000 292,500 4.4318 1.443 1.411 1.443 1.419 1.443 205,755 1.4216 2.86%
1997-06-18 0 4.375 4.375 - 4.375 4.425 120,000 526,750 4.3896 1.403 1.403 - 1.403 1.419 374,099 1.4080 -1.13%
1997-06-17 0 4.425 4.425 - 4.350 4.400 58,000 254,300 4.3845 1.419 1.419 - 1.395 1.411 180,815 1.4064 0.57%
1997-06-16 0 4.400 4.400 - 4.400 4.400 40,000 176,000 4.4000 1.411 1.411 - 1.411 1.411 124,700 1.4114 0.00%
1997-06-13 0 4.400 4.400 4.500 - - 0 0 - 1.411 1.411 1.443 - - 0 - 0.00%
1997-06-12 0 4.400 4.400 4.475 4.400 4.500 526,000 2,318,550 4.4079 1.411 1.411 1.435 1.411 1.443 1,639,802 1.4139 -2.22%
1997-06-11 0 4.500 4.400 - - - 0 0 - 1.443 1.411 - - - 0 - 0.00%
1997-06-10 0 4.500 4.450 - 4.400 4.500 112,000 499,100 4.4563 1.443 1.427 - 1.411 1.443 349,159 1.4294 1.12%
1997-06-06 0 4.450 4.425 4.500 4.450 4.450 30,000 133,500 4.4500 1.427 1.419 1.443 1.427 1.427 93,525 1.4274 0.00%
1997-06-05 0 4.450 4.400 4.500 4.450 4.450 78,250 348,163 4.4494 1.427 1.411 1.443 1.427 1.427 243,944 1.4272 1.14%
1997-06-04 0 4.400 4.375 4.400 4.400 4.450 142,000 628,600 4.4268 1.411 1.403 1.411 1.411 1.427 442,684 1.4200 -0.56%
1997-06-03 0 4.425 4.425 4.450 4.400 4.450 102,000 452,550 4.4368 1.419 1.419 1.427 1.411 1.427 317,984 1.4232 -0.56%
1997-06-02 0 4.450 4.425 4.450 4.425 4.450 122,000 542,750 4.4488 1.427 1.419 1.427 1.419 1.427 380,334 1.4270 0.00%
1997-05-30 0 4.450 4.425 4.450 4.425 4.450 138,000 611,850 4.4337 1.427 1.419 1.427 1.419 1.427 430,214 1.4222 0.00%
1997-05-29 0 4.450 4.425 4.450 4.400 4.450 128,000 568,600 4.4422 1.427 1.419 1.427 1.411 1.427 399,039 1.4249 0.00%
1997-05-28 0 4.450 4.425 4.450 4.400 4.450 182,000 804,300 4.4192 1.427 1.419 1.427 1.411 1.427 567,384 1.4176 0.00%
1997-05-27 0 4.450 4.425 4.450 4.450 4.450 98,000 436,100 4.4500 1.427 1.419 1.427 1.427 1.427 305,514 1.4274 0.00%
1997-05-26 0 4.450 4.425 - 4.400 4.450 142,000 628,050 4.4229 1.427 1.419 - 1.411 1.427 442,684 1.4187 0.00%
1997-05-23 0 4.450 4.425 - 4.425 4.450 194,000 861,500 4.4407 1.427 1.419 - 1.419 1.427 604,794 1.4245 1.14%
1997-05-22 0 4.400 4.400 4.450 4.400 4.400 238,000 1,047,200 4.4000 1.411 1.411 1.427 1.411 1.411 741,964 1.4114 0.00%
1997-05-21 0 4.400 4.375 4.400 4.400 4.400 170,000 748,000 4.4000 1.411 1.403 1.411 1.411 1.411 529,974 1.4114 0.00%
1997-05-20 0 4.400 4.400 4.425 4.375 4.425 214,000 941,750 4.4007 1.411 1.411 1.419 1.403 1.419 667,144 1.4116 -0.56%
1997-05-19 0 4.425 4.425 4.450 4.400 4.425 100,000 441,250 4.4125 1.419 1.419 1.427 1.411 1.419 311,749 1.4154 0.00%
1997-05-16 0 4.425 4.400 4.425 4.400 4.425 252,000 1,112,100 4.4131 1.419 1.411 1.419 1.411 1.419 785,609 1.4156 0.00%
1997-05-15 0 4.425 4.400 4.425 4.400 4.425 660,000 2,905,900 4.4029 1.419 1.411 1.419 1.411 1.419 2,057,546 1.4123 0.00%
1997-05-14 0 4.425 4.400 4.425 4.400 4.425 1,006,000 4,427,650 4.4012 1.419 1.411 1.419 1.411 1.419 3,136,199 1.4118 0.57%
1997-05-13 0 4.400 4.375 4.400 4.375 4.425 1,009,000 4,449,350 4.4097 1.411 1.403 1.411 1.403 1.419 3,145,552 1.4145 0.57%
1997-05-12 0 4.375 4.350 4.375 4.350 4.375 214,000 932,900 4.3593 1.403 1.395 1.403 1.395 1.403 667,144 1.3983 1.16%
1997-05-09 0 4.325 4.325 4.350 4.275 4.325 2,240,000 9,582,400 4.2779 1.387 1.387 1.395 1.371 1.387 6,983,187 1.3722 0.58%
1997-05-08 0 4.300 4.300 - 4.250 4.325 267,000 1,153,175 4.3190 1.379 1.379 - 1.363 1.387 832,371 1.3854 -0.58%
1997-05-07 0 4.325 4.300 4.400 4.325 4.325 156,000 674,700 4.3250 1.387 1.379 1.411 1.387 1.387 486,329 1.3873 -0.57%
1997-05-06 0 4.350 4.300 4.350 4.300 4.400 200,000 866,750 4.3338 1.395 1.379 1.395 1.379 1.411 623,499 1.3901 1.16%
1997-05-05 0 4.300 4.300 4.325 4.275 4.300 190,000 813,000 4.2789 1.379 1.379 1.387 1.371 1.379 592,324 1.3726 0.00%
1997-05-02 0 4.300 4.300 4.325 4.300 4.300 284,000 1,221,200 4.3000 1.379 1.379 1.387 1.379 1.379 885,368 1.3793 0.00%
1997-05-01 0 4.300 4.275 4.300 4.300 4.325 170,000 732,250 4.3074 1.379 1.371 1.379 1.379 1.387 529,974 1.3817 -0.58%
1997-04-30 0 4.325 4.300 4.325 4.275 4.325 210,000 899,500 4.2833 1.387 1.379 1.387 1.371 1.387 654,674 1.3740 0.00%
1997-04-29 0 4.325 4.275 - 4.300 4.325 140,000 602,250 4.3018 1.387 1.371 - 1.379 1.387 436,449 1.3799 0.00%
1997-04-28 0 4.325 4.300 4.325 4.350 4.350 22,000 95,700 4.3500 1.387 1.379 1.387 1.395 1.395 68,585 1.3954 -0.57%
1997-04-25 0 4.350 4.275 4.350 4.350 4.350 60,000 261,000 4.3500 1.395 1.371 1.395 1.395 1.395 187,050 1.3954 0.58%
1997-04-24 0 4.325 4.300 4.325 4.300 4.350 128,000 553,650 4.3254 1.387 1.379 1.387 1.379 1.395 399,039 1.3875 0.00%
1997-04-23 0 4.325 4.275 4.325 4.300 4.350 233,000 1,007,360 4.3234 1.387 1.371 1.387 1.379 1.395 726,376 1.3868 0.00%
1997-04-22 0 4.325 4.250 4.325 4.275 4.325 1,116,000 4,774,350 4.2781 1.387 1.363 1.387 1.371 1.387 3,479,123 1.3723 0.58%
1997-04-21 0 4.300 4.300 4.350 4.250 4.300 875,000 3,743,150 4.2779 1.379 1.379 1.395 1.363 1.379 2,727,807 1.3722 1.78%
1997-04-18 0 4.225 4.200 4.250 4.225 4.225 100,000 422,500 4.2250 1.355 1.347 1.363 1.355 1.355 311,749 1.3553 0.60%
1997-04-17 0 4.200 4.200 4.250 4.200 4.225 112,000 471,650 4.2112 1.347 1.347 1.363 1.347 1.355 349,159 1.3508 0.00%
1997-04-16 0 4.200 4.150 4.200 4.200 4.200 1,321,000 5,498,025 4.1620 1.347 1.331 1.347 1.347 1.347 4,118,210 1.3351 1.20%
1997-04-15 0 4.150 4.075 4.150 4.125 4.200 600,000 2,489,300 4.1488 1.331 1.307 1.331 1.323 1.347 1,870,496 1.3308 0.61%
1997-04-14 0 4.125 4.100 4.150 4.100 4.150 760,000 3,141,250 4.1332 1.323 1.315 1.331 1.315 1.331 2,369,296 1.3258 0.00%
1997-04-11 0 4.125 4.075 4.150 4.100 4.125 290,000 1,192,750 4.1129 1.323 1.307 1.331 1.315 1.323 904,073 1.3193 0.61%
1997-04-10 0 4.100 4.075 4.100 4.100 4.100 70,000 287,000 4.1000 1.315 1.307 1.315 1.315 1.315 218,225 1.3152 0.00%
1997-04-09 0 4.100 4.050 4.100 4.050 4.100 200,000 815,000 4.0750 1.315 1.299 1.315 1.299 1.315 623,499 1.3071 0.61%
1997-04-08 0 4.075 4.050 4.075 4.075 4.075 108,000 438,600 4.0611 1.307 1.299 1.307 1.307 1.307 336,689 1.3027 0.00%
1997-04-07 0 4.075 4.050 4.075 4.075 4.075 30,000 122,250 4.0750 1.307 1.299 1.307 1.307 1.307 93,525 1.3071 0.62%
1997-04-04 0 4.050 4.025 4.075 4.000 4.050 180,000 728,500 4.0472 1.299 1.291 1.307 1.283 1.299 561,149 1.2982 1.89%
1997-04-03 0 3.975 3.975 4.075 3.975 3.975 4,000 15,900 3.9750 1.275 1.275 1.307 1.275 1.275 12,470 1.2751 -1.24%
1997-04-02 0 4.025 3.975 4.025 4.000 4.050 872,000 3,497,100 4.0104 1.291 1.275 1.291 1.283 1.299 2,718,455 1.2864 0.00%
1997-04-01 0 4.025 - 4.025 4.025 4.075 32,000 129,800 4.0563 1.291 - 1.291 1.291 1.307 99,760 1.3011 -1.23%
1997-03-27 0 4.075 4.025 4.075 4.075 4.075 76,000 309,700 4.0750 1.307 1.291 1.307 1.307 1.307 236,930 1.3071 0.00%
1997-03-26 0 4.075 4.025 4.075 - - 0 0 - 1.307 1.291 1.307 - - 0 - 0.00%
1997-03-25 0 4.075 4.025 4.075 4.025 4.075 222,000 898,950 4.0493 1.307 1.291 1.307 1.291 1.307 692,084 1.2989 0.00%
1997-03-24 0 4.075 4.025 4.075 4.000 4.075 64,000 258,350 4.0367 1.307 1.291 1.307 1.283 1.307 199,520 1.2949 0.62%
1997-03-21 0 4.050 4.050 4.075 4.000 4.075 444,000 1,783,600 4.0171 1.299 1.299 1.307 1.283 1.307 1,384,167 1.2886 -0.61%
1997-03-20 0 4.075 4.075 4.100 4.075 4.150 816,000 3,359,950 4.1176 1.307 1.307 1.315 1.307 1.331 2,543,875 1.3208 -1.21%
1997-03-19 0 4.125 4.125 4.150 4.125 4.175 170,000 705,700 4.1512 1.323 1.323 1.331 1.323 1.339 529,974 1.3316 -0.60%
1997-03-18 0 4.150 4.100 4.125 4.125 4.175 740,000 3,067,400 4.1451 1.331 1.315 1.323 1.323 1.339 2,306,946 1.3296 -1.19%
1997-03-17 0 4.200 4.150 4.200 4.175 4.225 1,044,000 4,351,550 4.1682 1.347 1.331 1.347 1.339 1.355 3,254,664 1.3370 0.60%
1997-03-14 0 4.175 4.150 4.175 4.125 4.400 32,780,000 135,307,500 4.1277 1.339 1.331 1.339 1.323 1.411 102,191,458 1.3241 -6.18%
1997-03-13 0 4.450 4.425 4.450 4.425 4.500 696,000 3,092,450 4.4432 1.427 1.419 1.427 1.419 1.443 2,169,776 1.4252 0.00%
1997-03-12 0 4.450 4.425 4.450 4.425 4.500 869,000 3,879,736 4.4646 1.427 1.419 1.427 1.419 1.443 2,709,102 1.4321 -1.11%
1997-03-11 0 4.500 4.500 4.600 4.450 4.550 1,124,000 5,060,750 4.5024 1.443 1.443 1.476 1.427 1.460 3,504,063 1.4443 -0.55%
1997-03-10 1 4.525 - - - - 0 0 - 1.451 - - - - 0 - 0.00%
1997-03-07 0 4.525 4.500 4.600 4.475 4.525 232,000 1,040,250 4.4838 1.451 1.443 1.476 1.435 1.451 723,259 1.4383 1.12%
1997-03-06 0 4.475 4.450 4.475 4.475 4.525 118,000 529,300 4.4856 1.435 1.427 1.435 1.435 1.451 367,864 1.4388 0.00%
1997-03-05 0 4.475 4.475 4.500 4.450 4.475 280,000 1,246,750 4.4527 1.435 1.435 1.443 1.427 1.435 872,898 1.4283 -0.56%
1997-03-04 0 4.500 4.450 4.500 4.500 4.500 10,000 45,000 4.5000 1.443 1.427 1.443 1.443 1.443 31,175 1.4435 0.56%
1997-03-03 0 4.475 4.450 4.475 4.475 4.525 90,000 404,000 4.4889 1.435 1.427 1.435 1.435 1.451 280,574 1.4399 0.00%
1997-02-28 0 4.475 4.475 4.500 4.475 4.500 54,000 242,150 4.4843 1.435 1.435 1.443 1.435 1.443 168,345 1.4384 0.00%
1997-02-27 0 4.475 4.450 4.500 4.475 4.500 94,000 421,150 4.4803 1.435 1.427 1.443 1.435 1.443 293,044 1.4372 0.00%
1997-02-26 0 4.475 4.450 4.475 4.450 4.500 230,000 1,027,500 4.4674 1.435 1.427 1.435 1.427 1.443 717,024 1.4330 -0.56%
1997-02-25 0 4.500 4.450 4.500 4.450 4.500 330,000 1,475,250 4.4705 1.443 1.427 1.443 1.427 1.443 1,028,773 1.4340 0.00%
1997-02-24 0 4.500 4.475 4.500 4.500 4.500 30,000 135,000 4.5000 1.443 1.435 1.443 1.443 1.443 93,525 1.4435 0.00%
1997-02-21 0 4.500 4.500 4.525 4.450 4.500 116,000 521,200 4.4931 1.443 1.443 1.451 1.427 1.443 361,629 1.4413 0.00%
1997-02-20 0 4.500 4.500 4.525 4.475 4.525 915,000 4,102,850 4.4840 1.443 1.443 1.451 1.435 1.451 2,852,507 1.4383 0.00%
1997-02-19 0 4.500 4.475 4.500 4.475 4.525 380,000 1,710,000 4.5000 1.443 1.435 1.443 1.435 1.451 1,184,648 1.4435 -0.55%
1997-02-18 0 4.525 4.500 4.575 4.525 4.550 945,000 4,294,500 4.5444 1.451 1.443 1.468 1.451 1.460 2,946,032 1.4577 0.00%
1997-02-17 0 4.525 4.525 4.600 4.500 4.525 118,000 533,200 4.5186 1.451 1.451 1.476 1.443 1.451 367,864 1.4494 0.00%
1997-02-14 0 4.525 4.500 4.525 4.525 4.525 56,000 253,400 4.5250 1.451 1.443 1.451 1.451 1.451 174,580 1.4515 0.00%
1997-02-13 0 4.525 4.475 - 4.525 4.525 10,000 45,250 4.5250 1.451 1.435 - 1.451 1.451 31,175 1.4515 0.00%
1997-02-12 0 4.525 4.525 4.575 4.450 4.525 62,000 280,400 4.5226 1.451 1.451 1.468 1.427 1.451 193,285 1.4507 0.00%
1997-02-11 0 4.525 4.500 4.600 4.450 4.525 44,000 197,850 4.4966 1.451 1.443 1.476 1.427 1.451 137,170 1.4424 0.56%
1997-02-10 0 4.500 4.450 4.550 4.500 4.500 60,000 270,000 4.5000 1.443 1.427 1.460 1.443 1.443 187,050 1.4435 1.12%
1997-02-05 0 4.450 4.450 4.550 4.450 4.500 130,000 582,500 4.4808 1.427 1.427 1.460 1.427 1.443 405,274 1.4373 0.00%
1997-02-04 0 4.450 4.450 4.475 4.450 4.450 120,000 534,000 4.4500 1.427 1.427 1.435 1.427 1.427 374,099 1.4274 1.14%
1997-02-03 0 4.400 4.400 4.425 4.400 4.425 130,000 574,750 4.4212 1.411 1.411 1.419 1.411 1.419 405,274 1.4182 0.00%
1997-01-31 0 4.400 4.400 4.450 4.375 4.425 40,000 176,500 4.4125 1.411 1.411 1.427 1.403 1.419 124,700 1.4154 -0.56%
1997-01-30 0 4.425 4.400 4.500 4.400 4.425 95,000 418,650 4.4068 1.419 1.411 1.443 1.411 1.419 296,162 1.4136 -0.56%
1997-01-29 0 4.450 4.450 4.525 4.425 4.450 270,000 1,199,000 4.4407 1.427 1.427 1.451 1.419 1.427 841,723 1.4245 0.00%
1997-01-28 0 4.450 4.450 - 4.425 4.450 436,000 1,937,700 4.4443 1.427 1.427 - 1.419 1.427 1,359,227 1.4256 0.00%
1997-01-27 0 4.450 4.450 - 4.425 4.500 120,000 533,250 4.4438 1.427 1.427 - 1.419 1.443 374,099 1.4254 0.00%
1997-01-24 0 4.450 4.450 4.475 4.400 4.450 350,000 1,542,250 4.4064 1.427 1.427 1.435 1.411 1.427 1,091,123 1.4135 1.14%
1997-01-23 0 4.400 4.400 4.425 4.400 4.450 44,000 194,100 4.4114 1.411 1.411 1.419 1.411 1.427 137,170 1.4150 0.57%
1997-01-22 0 4.375 4.375 4.425 4.350 4.375 192,000 835,700 4.3526 1.403 1.403 1.419 1.395 1.403 598,559 1.3962 -0.57%
1997-01-21 0 4.400 4.400 4.425 4.400 4.500 300,000 1,322,500 4.4083 1.411 1.411 1.419 1.411 1.443 935,248 1.4141 0.00%
1997-01-20 0 4.400 4.400 - 4.375 4.450 216,000 950,750 4.4016 1.411 1.411 - 1.403 1.427 673,379 1.4119 0.57%
1997-01-17 0 4.375 4.375 4.500 4.325 4.425 268,000 1,165,900 4.3504 1.403 1.403 1.443 1.387 1.419 835,488 1.3955 0.57%
1997-01-16 0 4.350 4.350 4.400 4.300 4.350 166,000 716,350 4.3154 1.395 1.395 1.411 1.379 1.395 517,504 1.3842 0.00%
1997-01-15 0 4.350 4.350 4.375 4.300 4.400 402,000 1,747,300 4.3465 1.395 1.395 1.403 1.379 1.411 1,253,233 1.3942 1.75%
1997-01-14 0 4.275 4.275 4.300 4.275 4.300 338,000 1,445,100 4.2754 1.371 1.371 1.379 1.371 1.379 1,053,713 1.3714 0.00%
1997-01-13 0 4.275 4.275 4.350 4.250 4.350 258,000 1,104,800 4.2822 1.371 1.371 1.395 1.363 1.395 804,313 1.3736 0.71%
1997-01-10 0 4.275 4.275 4.350 4.250 4.350 510,000 2,186,400 4.2871 1.362 1.362 1.386 1.354 1.386 1,601,158 1.3655 0.59%
1997-01-09 0 4.250 4.250 - 4.150 4.250 354,000 1,488,050 4.2035 1.354 1.354 - 1.322 1.354 1,111,392 1.3389 0.59%
1997-01-08 0 4.225 4.225 - 4.200 4.250 740,000 3,126,000 4.2243 1.346 1.346 - 1.338 1.354 2,323,249 1.3455 1.20%
1997-01-07 0 4.175 4.175 4.250 4.150 4.175 338,000 1,408,650 4.1676 1.330 1.330 1.354 1.322 1.330 1,061,160 1.3275 1.21%
1997-01-06 0 4.125 4.125 - 4.125 4.150 332,000 1,370,250 4.1273 1.314 1.314 - 1.314 1.322 1,042,323 1.3146 0.61%
1997-01-03 0 4.100 4.100 4.200 4.000 4.100 448,000 1,820,150 4.0628 1.306 1.306 1.338 1.274 1.306 1,406,508 1.2941 2.50%
1997-01-02 0 4.000 4.000 4.075 3.950 4.050 102,000 412,150 4.0407 1.274 1.274 1.298 1.258 1.290 320,232 1.2870 -1.23%
1996-12-31 0 4.050 4.000 4.100 4.050 4.050 10,000 40,500 4.0500 1.290 1.274 1.306 1.290 1.290 31,395 1.2900 0.62%
1996-12-30 0 4.025 4.025 4.150 4.000 4.100 208,000 843,400 4.0548 1.282 1.282 1.322 1.274 1.306 653,021 1.2915 0.63%
1996-12-27 0 4.000 4.000 - 3.975 4.050 240,000 956,500 3.9854 1.274 1.274 - 1.266 1.290 753,486 1.2694 0.63%
1996-12-24 0 3.975 3.975 4.050 3.975 3.975 200,000 795,000 3.9750 1.266 1.266 1.290 1.266 1.266 627,905 1.2661 -0.63%
1996-12-23 0 4.000 4.000 4.050 3.975 4.000 190,000 755,500 3.9763 1.274 1.274 1.290 1.266 1.274 596,510 1.2665 0.00%
1996-12-20 0 4.000 4.000 - 4.000 4.050 256,000 1,027,000 4.0117 1.274 1.274 - 1.274 1.290 803,719 1.2778 0.00%
1996-12-19 0 4.000 4.000 4.050 3.975 4.000 196,000 782,600 3.9929 1.274 1.274 1.290 1.266 1.274 615,347 1.2718 0.00%
1996-12-18 0 4.000 4.000 4.075 4.000 4.025 350,000 1,400,250 4.0007 1.274 1.274 1.298 1.274 1.282 1,098,834 1.2743 0.00%
1996-12-17 0 4.000 4.000 4.050 4.000 4.050 746,000 2,984,500 4.0007 1.274 1.274 1.290 1.274 1.290 2,342,086 1.2743 -0.62%
1996-12-16 0 4.025 4.025 4.100 4.000 4.025 726,000 2,917,150 4.0181 1.282 1.282 1.306 1.274 1.282 2,279,296 1.2798 1.26%
1996-12-13 0 3.975 3.975 4.050 3.950 3.975 210,000 829,750 3.9512 1.266 1.266 1.290 1.258 1.266 659,300 1.2585 -0.63%
1996-12-12 0 4.000 4.000 4.100 4.000 4.050 470,000 1,888,500 4.0181 1.274 1.274 1.306 1.274 1.290 1,475,577 1.2798 0.00%
1996-12-11 0 4.000 3.975 4.050 3.925 4.000 398,000 1,578,400 3.9658 1.274 1.266 1.290 1.250 1.274 1,249,531 1.2632 0.00%
1996-12-10 0 4.000 4.000 4.100 4.000 4.050 424,000 1,696,700 4.0017 1.274 1.274 1.306 1.274 1.290 1,331,159 1.2746 0.00%
1996-12-09 0 4.000 4.000 4.075 3.950 4.050 270,000 1,075,500 3.9833 1.274 1.274 1.298 1.258 1.290 847,672 1.2688 0.00%
1996-12-06 0 4.000 3.975 - 3.850 4.000 614,000 2,375,300 3.8686 1.274 1.266 - 1.226 1.274 1,927,669 1.2322 3.23%
1996-12-05 0 3.875 3.875 3.925 3.800 3.925 704,000 2,714,650 3.8560 1.234 1.234 1.250 1.210 1.250 2,210,226 1.2282 -0.64%
1996-12-04 0 3.900 3.875 3.900 3.850 3.925 524,000 2,026,400 3.8672 1.242 1.234 1.242 1.226 1.250 1,645,112 1.2318 0.00%
1996-12-03 0 3.900 3.900 3.925 3.900 3.925 288,000 1,125,150 3.9068 1.242 1.242 1.250 1.242 1.250 904,183 1.2444 -0.64%
1996-12-02 0 3.925 3.925 4.000 3.925 3.975 364,000 1,432,550 3.9356 1.250 1.250 1.274 1.250 1.266 1,142,787 1.2536 2.61%
1996-11-29 0 3.825 3.850 3.875 3.825 3.850 266,000 1,018,100 3.8274 1.218 1.226 1.234 1.218 1.226 835,114 1.2191 -1.29%
1996-11-28 0 3.875 3.875 3.900 3.850 3.875 174,000 671,650 3.8601 1.234 1.234 1.242 1.226 1.234 546,278 1.2295 0.00%
1996-11-27 0 3.875 3.875 3.925 3.850 3.875 100,000 386,750 3.8675 1.234 1.234 1.250 1.226 1.234 313,953 1.2319 -0.64%
1996-11-26 0 3.900 3.900 3.975 3.850 3.950 474,000 1,852,600 3.9084 1.242 1.242 1.266 1.226 1.258 1,488,135 1.2449 0.65%
1996-11-25 0 3.875 3.850 3.900 3.850 3.900 546,000 2,113,450 3.8708 1.234 1.226 1.242 1.226 1.242 1,714,181 1.2329 0.00%
1996-11-22 0 3.875 3.875 3.900 3.875 3.950 558,000 2,179,800 3.9065 1.234 1.234 1.242 1.234 1.258 1,751,855 1.2443 0.00%
1996-11-21 0 3.875 3.875 3.950 3.875 3.950 292,000 1,135,950 3.8902 1.234 1.234 1.258 1.234 1.258 916,742 1.2391 0.00%
1996-11-20 0 3.875 3.875 3.975 3.800 3.950 824,000 3,186,000 3.8665 1.234 1.234 1.266 1.210 1.258 2,586,969 1.2316 2.65%
1996-11-19 0 3.775 3.775 3.800 3.700 3.800 434,000 1,635,200 3.7677 1.202 1.202 1.210 1.179 1.210 1,362,554 1.2001 2.03%
1996-11-18 0 3.700 3.650 3.700 3.650 3.750 1,206,000 4,440,350 3.6819 1.179 1.163 1.179 1.163 1.194 3,786,268 1.1728 2.78%
1996-11-15 0 3.600 3.600 3.675 3.550 3.650 716,000 2,565,800 3.5835 1.147 1.147 1.171 1.131 1.163 2,247,901 1.1414 1.41%
1996-11-14 0 3.550 3.550 3.600 3.475 3.600 1,054,000 3,743,000 3.5512 1.131 1.131 1.147 1.107 1.147 3,309,060 1.1311 1.43%
1996-11-13 0 3.500 3.500 - 3.450 3.475 264,000 911,800 3.4538 1.115 1.115 - 1.099 1.107 828,835 1.1001 0.00%
1996-11-12 0 3.500 3.475 3.600 3.450 3.525 334,000 1,157,750 3.4663 1.115 1.107 1.147 1.099 1.123 1,048,602 1.1041 0.00%
1996-11-11 0 3.500 3.475 - 3.450 3.550 254,000 883,300 3.4776 1.115 1.107 - 1.099 1.131 797,440 1.1077 0.00%
1996-11-08 0 3.500 3.500 3.550 3.450 3.475 250,000 863,250 3.4530 1.115 1.115 1.131 1.099 1.107 784,881 1.0998 0.00%
1996-11-07 0 3.500 3.500 3.525 3.450 3.525 360,000 1,248,250 3.4674 1.115 1.115 1.123 1.099 1.123 1,130,229 1.1044 0.00%
1996-11-06 0 3.500 3.475 3.550 3.475 3.550 220,000 769,000 3.4955 1.115 1.107 1.131 1.107 1.131 690,696 1.1134 0.00%
1996-11-05 0 3.500 3.450 3.500 3.500 3.500 26,000 91,000 3.5000 1.115 1.099 1.115 1.115 1.115 81,628 1.1148 1.45%
1996-11-04 0 3.450 3.450 - 3.450 3.475 360,000 1,242,500 3.4514 1.099 1.099 - 1.099 1.107 1,130,229 1.0993 -0.72%
1996-11-01 0 3.475 3.475 3.500 3.475 3.475 100,000 347,500 3.4750 1.107 1.107 1.115 1.107 1.107 313,953 1.1069 -0.71%
1996-10-31 0 3.500 3.475 3.500 3.450 3.500 170,000 590,000 3.4706 1.115 1.107 1.115 1.099 1.115 533,719 1.1054 1.45%
1996-10-30 0 3.450 3.450 3.525 3.450 3.450 70,000 241,500 3.4500 1.099 1.099 1.123 1.099 1.099 219,767 1.0989 -1.43%
1996-10-29 0 3.500 3.475 3.500 3.500 3.500 230,000 805,000 3.5000 1.115 1.107 1.115 1.115 1.115 722,091 1.1148 -0.71%
1996-10-28 0 3.525 3.500 3.525 3.525 3.525 40,000 141,000 3.5250 1.123 1.115 1.123 1.123 1.123 125,581 1.1228 0.00%
1996-10-25 0 3.525 3.500 3.550 3.525 3.525 54,000 190,350 3.5250 1.123 1.115 1.131 1.123 1.123 169,534 1.1228 0.71%
1996-10-24 0 3.500 3.450 3.550 3.500 3.500 100,000 350,000 3.5000 1.115 1.099 1.131 1.115 1.115 313,953 1.1148 0.00%
1996-10-23 0 3.500 3.500 3.525 3.500 3.525 250,000 877,700 3.5108 1.115 1.115 1.123 1.115 1.123 784,881 1.1183 0.72%
1996-10-22 0 3.475 3.475 3.550 3.475 3.525 293,000 1,030,150 3.5159 1.107 1.107 1.131 1.107 1.123 919,881 1.1199 -1.42%
1996-10-18 0 3.525 3.500 3.550 3.500 3.550 70,000 247,250 3.5321 1.123 1.115 1.131 1.115 1.131 219,767 1.1251 -0.70%
1996-10-17 0 3.550 3.550 3.575 3.550 3.550 68,000 241,400 3.5500 1.131 1.131 1.139 1.131 1.131 213,488 1.1307 0.00%
1996-10-16 0 3.550 3.525 3.575 3.550 3.575 100,000 355,500 3.5550 1.131 1.123 1.139 1.131 1.139 313,953 1.1323 0.71%
1996-10-15 0 3.525 3.500 3.525 3.550 3.550 50,000 177,500 3.5500 1.123 1.115 1.123 1.131 1.131 156,976 1.1307 0.00%
1996-10-14 0 3.525 3.500 3.525 3.500 3.525 70,000 246,250 3.5179 1.123 1.115 1.123 1.115 1.123 219,767 1.1205 1.44%
1996-10-11 0 3.475 3.450 3.475 3.475 3.500 160,000 558,500 3.4906 1.107 1.099 1.107 1.107 1.115 502,324 1.1118 -0.71%
1996-10-10 0 3.500 3.475 3.575 3.500 3.500 10,000 35,000 3.5000 1.115 1.107 1.139 1.115 1.115 31,395 1.1148 -0.71%
1996-10-09 0 3.525 3.475 3.575 3.525 3.525 40,000 141,000 3.5250 1.123 1.107 1.139 1.123 1.123 125,581 1.1228 2.17%
1996-10-08 0 3.450 3.450 3.575 3.450 3.500 74,000 256,000 3.4595 1.099 1.099 1.139 1.099 1.115 232,325 1.1019 -2.13%
1996-10-07 0 3.525 3.500 3.525 3.500 3.525 30,000 105,250 3.5083 1.123 1.115 1.123 1.115 1.123 94,186 1.1175 -1.40%
1996-10-04 0 3.575 3.550 3.600 3.475 3.575 164,000 582,150 3.5497 1.139 1.131 1.147 1.107 1.139 514,882 1.1306 1.42%
1996-10-03 0 3.525 3.450 3.550 3.475 3.550 788,000 2,761,950 3.5050 1.123 1.099 1.131 1.107 1.131 2,473,946 1.1164 -2.08%
1996-10-02 0 3.600 3.550 3.600 3.575 3.600 223,000 801,925 3.5961 1.147 1.131 1.147 1.139 1.147 700,114 1.1454 0.00%
1996-10-01 0 3.600 3.575 3.600 3.600 3.600 50,000 180,000 3.6000 1.147 1.139 1.147 1.147 1.147 156,976 1.1467 0.00%
1996-09-30 0 3.600 3.575 3.600 3.600 3.625 80,000 288,750 3.6094 1.147 1.139 1.147 1.147 1.155 251,162 1.1497 0.70%
1996-09-27 0 3.575 3.575 3.600 3.575 3.625 145,000 521,950 3.5997 1.139 1.139 1.147 1.139 1.155 455,231 1.1466 0.00%
1996-09-26 0 3.575 3.525 3.600 3.575 3.575 30,000 107,250 3.5750 1.139 1.123 1.147 1.139 1.139 94,186 1.1387 0.00%
1996-09-25 0 3.575 3.550 3.600 3.500 3.575 1,730,000 6,065,700 3.5062 1.139 1.131 1.147 1.115 1.139 5,431,380 1.1168 0.70%
1996-09-24 0 3.550 3.550 3.575 3.450 3.550 1,712,000 5,971,450 3.4880 1.131 1.131 1.139 1.099 1.131 5,374,868 1.1110 1.43%
1996-09-23 0 3.500 3.450 3.500 3.475 3.500 320,000 1,112,500 3.4766 1.115 1.099 1.115 1.107 1.115 1,004,648 1.1074 0.72%
1996-09-20 0 3.475 3.450 3.475 3.475 3.500 1,250,000 4,371,250 3.4970 1.107 1.099 1.107 1.107 1.115 3,924,407 1.1139 -0.71%
1996-09-19 0 3.500 3.475 3.500 3.500 3.500 1,094,000 3,829,000 3.5000 1.115 1.107 1.115 1.115 1.115 3,434,641 1.1148 -1.41%
1996-09-18 0 3.550 3.500 3.550 3.525 3.550 40,000 141,500 3.5375 1.131 1.115 1.131 1.123 1.131 125,581 1.1268 0.71%
1996-09-17 0 3.525 3.500 3.525 3.525 3.575 85,000 301,775 3.5503 1.123 1.115 1.123 1.123 1.139 266,860 1.1308 0.71%
1996-09-16 0 3.500 3.450 3.525 3.450 3.525 300,000 1,043,550 3.4785 1.115 1.099 1.123 1.099 1.123 941,858 1.1080 -0.71%
1996-09-13 0 3.525 3.475 3.525 3.525 3.550 100,000 352,750 3.5275 1.123 1.107 1.123 1.123 1.131 313,953 1.1236 0.00%
1996-09-12 0 3.525 3.475 3.525 - - 0 0 - 1.123 1.107 1.123 - - 0 - 0.00%
1996-09-11 0 3.525 3.500 3.575 3.450 3.525 70,000 244,000 3.4857 1.123 1.115 1.139 1.099 1.123 219,767 1.1103 0.71%
1996-09-10 0 3.500 3.475 3.525 3.500 3.500 30,000 105,000 3.5000 1.115 1.107 1.123 1.115 1.115 94,186 1.1148 -0.71%
1996-09-09 0 3.525 3.450 3.550 3.475 3.525 40,000 140,000 3.5000 1.123 1.099 1.131 1.107 1.123 125,581 1.1148 1.44%
1996-09-06 0 3.475 3.400 3.475 3.450 3.475 20,000 69,250 3.4625 1.107 1.083 1.107 1.099 1.107 62,791 1.1029 1.46%
1996-09-05 0 3.425 3.400 3.425 3.400 3.475 210,000 719,500 3.4262 1.091 1.083 1.091 1.083 1.107 659,300 1.0913 3.88%
1996-09-04 0 3.525 3.500 3.525 3.500 3.525 270,000 949,000 3.5148 1.050 1.043 1.050 1.043 1.050 906,292 1.0471 0.71%
1996-09-03 0 3.500 3.500 3.525 3.500 3.575 802,000 2,833,300 3.5328 1.043 1.043 1.050 1.043 1.065 2,692,022 1.0525 -2.10%
1996-09-02 0 3.575 3.550 3.575 3.525 3.600 1,990,000 7,014,250 3.5247 1.065 1.058 1.065 1.050 1.073 6,679,706 1.0501 -0.69%
1996-08-30 0 3.600 3.575 3.600 3.600 3.625 490,000 1,767,750 3.6077 1.073 1.065 1.073 1.073 1.080 1,644,752 1.0748 -0.69%
1996-08-29 0 3.625 3.600 3.625 3.625 3.650 142,000 515,550 3.6306 1.080 1.073 1.080 1.080 1.087 476,642 1.0816 0.69%
1996-08-28 0 3.600 3.575 3.600 3.600 3.650 194,000 701,700 3.6170 1.073 1.065 1.073 1.073 1.087 651,187 1.0776 0.00%
1996-08-27 0 3.600 3.575 3.600 3.600 3.625 218,000 787,200 3.6110 1.073 1.065 1.073 1.073 1.080 731,747 1.0758 -2.70%
1996-08-23 0 3.700 3.650 3.725 3.600 3.700 298,000 1,085,600 3.6430 1.102 1.087 1.110 1.073 1.102 1,000,278 1.0853 2.07%
1996-08-22 0 3.625 3.625 3.725 3.600 3.650 48,000 173,550 3.6156 1.080 1.080 1.110 1.073 1.087 161,119 1.0772 -0.68%
1996-08-21 0 3.650 3.625 3.750 3.600 3.650 208,000 754,200 3.6260 1.087 1.080 1.117 1.073 1.087 698,180 1.0802 0.00%
1996-08-20 0 3.650 3.650 3.675 3.625 3.675 134,000 489,450 3.6526 1.087 1.087 1.095 1.080 1.095 449,789 1.0882 0.00%
1996-08-19 0 3.650 3.650 3.700 3.600 3.700 202,000 736,800 3.6475 1.087 1.087 1.102 1.073 1.102 678,040 1.0867 0.00%
1996-08-16 0 3.650 3.625 3.650 3.600 3.650 220,000 801,500 3.6432 1.087 1.080 1.087 1.073 1.087 738,460 1.0854 0.69%
1996-08-15 0 3.625 3.600 3.625 3.575 3.675 2,436,000 8,578,500 3.5216 1.080 1.073 1.080 1.065 1.095 8,176,765 1.0491 1.40%
1996-08-14 0 3.575 3.550 3.575 3.550 3.575 100,500 358,450 3.5667 1.065 1.058 1.065 1.058 1.065 337,342 1.0626 0.70%
1996-08-13 0 3.550 3.500 3.550 3.525 3.550 94,000 333,100 3.5436 1.058 1.043 1.058 1.050 1.058 315,524 1.0557 0.71%
1996-08-12 0 3.525 3.500 - 3.500 3.525 76,000 266,650 3.5086 1.050 1.043 - 1.043 1.050 255,104 1.0453 0.71%
1996-08-09 0 3.500 3.500 3.525 3.500 3.500 70,000 245,000 3.5000 1.043 1.043 1.050 1.043 1.043 234,965 1.0427 0.00%
1996-08-08 0 3.500 3.500 3.525 3.500 3.525 444,000 1,556,000 3.5045 1.043 1.043 1.050 1.043 1.050 1,490,346 1.0441 0.00%
1996-08-07 0 3.500 3.475 3.500 3.450 3.500 420,000 1,467,250 3.4935 1.043 1.035 1.043 1.028 1.043 1,409,787 1.0408 0.72%
1996-08-06 0 3.475 3.450 3.500 3.450 3.500 610,000 2,116,750 3.4701 1.035 1.028 1.043 1.028 1.043 2,047,548 1.0338 -0.71%
1996-08-05 0 3.500 3.475 3.500 3.450 3.500 240,000 836,500 3.4854 1.043 1.035 1.043 1.028 1.043 805,593 1.0384 -1.41%
1996-08-02 0 3.550 3.525 3.550 3.500 3.600 344,000 1,221,400 3.5506 1.058 1.050 1.058 1.043 1.073 1,154,683 1.0578 -1.39%
1996-08-01 0 3.600 3.575 3.625 3.600 3.700 585,000 2,125,900 3.6340 1.073 1.065 1.080 1.073 1.102 1,963,632 1.0826 -0.69%
1996-07-31 0 3.625 3.625 3.650 3.600 3.650 620,000 2,248,450 3.6265 1.080 1.080 1.087 1.073 1.087 2,081,114 1.0804 1.40%
1996-07-30 0 3.575 3.575 3.600 3.575 3.575 266,000 950,950 3.5750 1.065 1.065 1.073 1.065 1.065 892,865 1.0651 -0.69%
1996-07-29 0 3.600 3.550 3.600 3.500 3.600 376,000 1,336,200 3.5537 1.073 1.058 1.073 1.043 1.073 1,262,095 1.0587 5.11%
1996-07-26 0 3.425 3.425 3.450 3.425 3.500 880,000 3,033,500 3.4472 1.020 1.020 1.028 1.020 1.043 2,953,840 1.0270 -2.14%
1996-07-25 0 3.500 3.500 3.525 3.500 3.550 152,000 536,000 3.5263 1.043 1.043 1.050 1.043 1.058 510,209 1.0506 0.00%
1996-07-24 0 3.500 3.475 3.550 3.500 3.550 130,000 456,500 3.5115 1.043 1.035 1.058 1.043 1.058 436,363 1.0461 0.00%
1996-07-23 0 3.500 3.500 3.575 3.500 3.550 140,000 491,000 3.5071 1.043 1.043 1.065 1.043 1.058 469,929 1.0448 -0.71%
1996-07-22 0 3.525 3.525 3.575 3.475 3.550 236,000 825,600 3.4983 1.050 1.050 1.065 1.035 1.058 792,166 1.0422 -0.70%
1996-07-19 0 3.550 3.525 3.700 3.450 3.550 244,000 853,200 3.4967 1.058 1.050 1.102 1.028 1.058 819,019 1.0417 1.43%
1996-07-18 0 3.500 3.500 3.525 3.450 3.500 120,000 416,000 3.4667 1.043 1.043 1.050 1.028 1.043 402,796 1.0328 0.00%
1996-07-17 0 3.500 3.475 3.500 3.475 3.500 194,000 676,150 3.4853 1.043 1.035 1.043 1.035 1.043 651,187 1.0383 0.00%
1996-07-16 0 3.500 3.475 3.500 3.425 3.500 70,000 242,250 3.4607 1.043 1.035 1.043 1.020 1.043 234,965 1.0310 0.72%
1996-07-15 0 3.475 3.450 3.500 3.450 3.500 126,000 438,400 3.4794 1.035 1.028 1.043 1.028 1.043 422,936 1.0366 -0.71%
1996-07-12 0 3.500 3.475 3.500 3.450 3.500 132,000 458,900 3.4765 1.043 1.035 1.043 1.028 1.043 443,076 1.0357 1.45%
1996-07-11 0 3.450 3.450 3.475 3.400 3.450 492,000 1,682,900 3.4205 1.028 1.028 1.035 1.013 1.028 1,651,465 1.0190 -0.72%
1996-07-10 0 3.475 3.450 3.525 3.425 3.475 130,000 448,000 3.4462 1.035 1.028 1.050 1.020 1.035 436,363 1.0267 -0.71%
1996-07-09 0 3.500 3.450 3.500 3.400 3.500 160,000 550,500 3.4406 1.043 1.028 1.043 1.013 1.043 537,062 1.0250 1.45%
1996-07-08 0 3.450 3.425 3.500 3.425 3.450 80,000 275,250 3.4406 1.028 1.020 1.043 1.020 1.028 268,531 1.0250 -1.43%
1996-07-05 0 3.500 3.500 3.525 3.450 3.525 360,000 1,255,750 3.4882 1.043 1.043 1.050 1.028 1.050 1,208,389 1.0392 0.00%
1996-07-04 0 3.500 3.475 3.500 3.425 3.500 240,000 828,250 3.4510 1.043 1.035 1.043 1.020 1.043 805,593 1.0281 0.00%
1996-07-03 0 3.500 3.475 3.500 3.450 3.500 120,000 417,500 3.4792 1.043 1.035 1.043 1.028 1.043 402,796 1.0365 0.00%
1996-07-02 0 3.500 3.500 3.525 3.425 3.500 150,000 517,000 3.4467 1.043 1.043 1.050 1.020 1.043 503,495 1.0268 0.00%
1996-07-01 0 3.500 3.475 3.500 3.425 3.500 140,000 484,000 3.4571 1.043 1.035 1.043 1.020 1.043 469,929 1.0299 0.00%
1996-06-28 0 3.500 3.450 3.550 3.400 3.500 58,000 198,200 3.4172 1.043 1.028 1.058 1.013 1.043 194,685 1.0181 2.19%
1996-06-27 0 3.425 3.425 3.500 3.425 3.450 124,000 427,300 3.4460 1.020 1.020 1.043 1.020 1.028 416,223 1.0266 -0.72%
1996-06-26 0 3.450 3.450 3.500 3.450 3.500 110,000 382,750 3.4795 1.028 1.028 1.043 1.028 1.043 369,230 1.0366 0.00%
1996-06-25 0 3.450 3.450 3.500 3.450 3.500 116,000 404,000 3.4828 1.028 1.028 1.043 1.028 1.043 389,370 1.0376 -1.43%
1996-06-24 0 3.500 3.425 3.500 3.450 3.500 168,000 583,500 3.4732 1.043 1.020 1.043 1.028 1.043 563,915 1.0347 0.00%
1996-06-21 0 3.500 3.425 3.500 3.400 3.500 370,000 1,277,000 3.4514 1.043 1.020 1.043 1.013 1.043 1,241,955 1.0282 2.94%
1996-06-19 0 3.400 3.400 3.450 3.375 3.400 124,000 421,500 3.3992 1.013 1.013 1.028 1.005 1.013 416,223 1.0127 0.00%
1996-06-18 0 3.400 3.400 3.450 3.400 3.450 130,000 442,500 3.4038 1.013 1.013 1.028 1.013 1.028 436,363 1.0141 -1.45%
1996-06-14 0 3.450 3.400 3.475 3.350 3.450 120,000 405,250 3.3771 1.028 1.013 1.035 0.998 1.028 402,796 1.0061 2.22%
1996-06-13 0 3.375 3.325 3.400 3.300 3.375 216,000 715,250 3.3113 1.005 0.991 1.013 0.983 1.005 725,033 0.9865 0.75%
1996-06-12 0 3.350 3.350 3.425 3.300 3.325 104,000 344,200 3.3096 0.998 0.998 1.020 0.983 0.991 349,090 0.9860 0.00%
1996-06-11 0 3.350 3.350 3.400 3.350 3.400 140,000 469,500 3.3536 0.998 0.998 1.013 0.998 1.013 469,929 0.9991 -1.47%
1996-06-10 0 3.400 3.325 3.450 3.400 3.400 10,000 34,000 3.4000 1.013 0.991 1.028 1.013 1.013 33,566 1.0129 0.00%
1996-06-07 0 3.400 3.400 3.450 3.250 3.400 230,000 756,400 3.2887 1.013 1.013 1.028 0.968 1.013 772,026 0.9798 3.03%
1996-06-06 0 3.300 3.300 3.400 3.300 3.350 144,000 475,900 3.3049 0.983 0.983 1.013 0.983 0.998 483,356 0.9846 -1.49%
1996-06-05 0 3.350 3.275 3.350 3.300 3.350 110,000 363,500 3.3045 0.998 0.976 0.998 0.983 0.998 369,230 0.9845 1.52%
1996-06-04 0 3.300 3.300 3.325 3.250 3.300 98,000 320,650 3.2719 0.983 0.983 0.991 0.968 0.983 328,950 0.9748 3.12%
1996-06-03 0 3.200 3.200 3.250 3.200 3.200 16,000 51,200 3.2000 0.953 0.953 0.968 0.953 0.953 53,706 0.9533 -1.54%
1996-05-31 0 3.250 3.250 - 3.100 3.300 210,000 663,100 3.1576 0.968 0.968 - 0.924 0.983 704,894 0.9407 3.17%
1996-05-30 0 3.150 3.150 - 3.150 3.150 50,000 157,500 3.1500 0.938 0.938 - 0.938 0.938 167,832 0.9384 0.00%
1996-05-29 0 3.150 3.125 3.175 3.150 3.150 70,000 220,500 3.1500 0.938 0.931 0.946 0.938 0.938 234,965 0.9384 0.00%
1996-05-28 0 3.150 3.150 3.175 3.150 3.150 38,000 119,700 3.1500 0.938 0.938 0.946 0.938 0.938 127,552 0.9384 0.00%
1996-05-27 0 3.150 3.150 3.200 3.150 3.150 20,000 63,000 3.1500 0.938 0.938 0.953 0.938 0.938 67,133 0.9384 0.00%
1996-05-24 0 3.150 3.100 3.175 3.050 3.150 140,000 431,500 3.0821 0.938 0.924 0.946 0.909 0.938 469,929 0.9182 2.44%
1996-05-23 0 3.075 3.075 3.175 3.050 3.075 120,000 366,750 3.0563 0.916 0.916 0.946 0.909 0.916 402,796 0.9105 0.00%
1996-05-22 0 3.075 3.075 3.200 3.050 3.100 96,000 294,100 3.0635 0.916 0.916 0.953 0.909 0.924 322,237 0.9127 0.00%
1996-05-21 0 3.075 3.075 3.125 3.075 3.125 320,000 991,000 3.0969 0.916 0.916 0.931 0.916 0.931 1,074,124 0.9226 0.00%
1996-05-20 0 3.075 3.075 3.125 3.050 3.100 210,000 642,600 3.0600 0.916 0.916 0.931 0.909 0.924 704,894 0.9116 0.82%
1996-05-17 0 3.050 3.050 3.125 3.000 3.050 196,000 593,050 3.0258 0.909 0.909 0.931 0.894 0.909 657,901 0.9014 0.00%
1996-05-16 0 3.050 3.025 3.125 3.025 3.150 246,000 757,600 3.0797 0.909 0.901 0.931 0.901 0.938 825,732 0.9175 0.00%
1996-05-15 0 3.050 3.025 3.075 3.025 3.050 130,000 393,750 3.0288 0.909 0.901 0.916 0.901 0.909 436,363 0.9023 1.67%
1996-05-14 0 3.000 3.000 3.100 3.000 3.050 80,000 242,250 3.0281 0.894 0.894 0.924 0.894 0.909 268,531 0.9021 0.00%
1996-05-13 0 3.000 3.000 - 3.000 3.000 104,000 312,000 3.0000 0.894 0.894 - 0.894 0.894 349,090 0.8938 0.00%
1996-05-10 0 3.000 2.975 3.100 2.950 3.000 132,000 390,000 2.9545 0.894 0.886 0.924 0.879 0.894 443,076 0.8802 1.69%
1996-05-09 0 2.950 2.950 3.000 2.950 3.000 250,000 738,500 2.9540 0.879 0.879 0.894 0.879 0.894 839,159 0.8800 0.00%
1996-05-08 0 2.950 2.950 - 2.950 2.975 110,000 325,750 2.9614 0.879 0.879 - 0.879 0.886 369,230 0.8822 -0.84%
1996-05-07 0 2.975 2.975 3.025 2.975 3.000 424,000 1,266,050 2.9860 0.886 0.886 0.901 0.886 0.894 1,423,214 0.8896 0.00%
1996-05-06 0 2.975 2.975 3.000 2.950 3.000 526,000 1,564,500 2.9743 0.886 0.886 0.894 0.879 0.894 1,765,591 0.8861 0.00%
1996-05-03 0 2.975 2.925 2.975 2.925 2.975 650,000 1,917,250 2.9496 0.886 0.871 0.886 0.871 0.886 2,181,813 0.8787 1.71%
1996-05-02 0 2.925 2.925 2.975 2.925 2.975 670,000 1,962,500 2.9291 0.871 0.871 0.886 0.871 0.886 2,248,946 0.8726 -0.85%
1996-05-01 0 2.950 2.925 2.975 2.925 2.975 306,000 898,800 2.9373 0.879 0.871 0.886 0.871 0.886 1,027,131 0.8751 0.85%
1996-04-30 0 2.925 2.925 2.975 2.925 2.925 410,000 1,199,250 2.9250 0.871 0.871 0.886 0.871 0.871 1,376,221 0.8714 0.00%
1996-04-29 0 2.925 2.925 2.975 2.925 2.950 608,000 1,782,900 2.9324 0.871 0.871 0.886 0.871 0.879 2,040,835 0.8736 0.00%
1996-04-26 0 2.925 2.925 2.950 2.850 2.950 552,000 1,589,350 2.8793 0.871 0.871 0.879 0.849 0.879 1,852,863 0.8578 1.74%
1996-04-25 0 2.875 2.875 2.900 2.875 2.925 250,000 720,500 2.8820 0.857 0.857 0.864 0.857 0.871 839,159 0.8586 -0.86%
1996-04-24 0 2.900 2.900 2.925 2.875 2.900 190,000 547,250 2.8803 0.864 0.864 0.871 0.857 0.864 637,761 0.8581 -0.85%
1996-04-23 0 2.925 2.900 2.950 2.925 2.950 114,000 333,700 2.9272 0.871 0.864 0.879 0.871 0.879 382,656 0.8721 -0.85%
1996-04-22 0 2.950 2.900 2.950 2.950 2.950 30,000 88,500 2.9500 0.879 0.864 0.879 0.879 0.879 100,699 0.8789 0.00%
1996-04-19 0 2.950 2.925 2.950 2.900 2.950 110,000 320,500 2.9136 0.879 0.871 0.879 0.864 0.879 369,230 0.8680 0.00%
1996-04-18 0 2.950 2.925 2.950 2.950 2.950 50,000 147,500 2.9500 0.879 0.871 0.879 0.879 0.879 167,832 0.8789 1.72%
1996-04-17 0 2.900 2.900 2.950 2.900 2.950 244,000 713,050 2.9223 0.864 0.864 0.879 0.864 0.879 819,019 0.8706 0.00%
1996-04-16 0 2.900 2.900 2.950 2.875 2.925 242,000 702,750 2.9039 0.864 0.864 0.879 0.857 0.871 812,306 0.8651 0.00%
1996-04-15 0 2.900 2.900 2.950 2.900 2.950 126,000 366,700 2.9103 0.864 0.864 0.879 0.864 0.879 422,936 0.8670 -1.69%
1996-04-12 0 2.950 2.900 2.950 2.875 2.950 220,000 642,500 2.9205 0.879 0.864 0.879 0.857 0.879 738,460 0.8701 1.72%
1996-04-11 0 2.900 2.900 2.975 2.900 2.950 130,000 378,000 2.9077 0.864 0.864 0.886 0.864 0.879 436,363 0.8663 -1.69%
1996-04-10 0 2.950 2.950 3.000 2.900 2.975 114,300 335,865 2.9385 0.879 0.879 0.894 0.864 0.886 383,663 0.8754 1.72%
1996-04-09 0 2.900 2.900 2.950 2.900 2.950 140,000 406,500 2.9036 0.864 0.864 0.879 0.864 0.879 469,929 0.8650 -0.85%
1996-04-03 0 2.925 2.900 2.950 2.875 2.925 30,000 87,250 2.9083 0.871 0.864 0.879 0.857 0.871 100,699 0.8664 0.86%
1996-04-02 0 2.900 2.900 2.975 2.875 2.900 110,000 317,000 2.8818 0.864 0.864 0.886 0.857 0.864 369,230 0.8585 0.00%
1996-04-01 0 2.900 2.875 3.000 2.875 2.925 90,000 260,500 2.8944 0.864 0.857 0.894 0.857 0.871 302,097 0.8623 0.00%
1996-03-29 0 2.900 2.900 3.000 2.900 2.900 52,000 150,800 2.9000 0.864 0.864 0.894 0.864 0.864 174,545 0.8640 0.00%
1996-03-28 0 2.900 2.875 3.000 2.875 2.900 110,000 318,000 2.8909 0.864 0.857 0.894 0.857 0.864 369,230 0.8613 0.87%
1996-03-27 0 2.875 2.850 3.000 - - 0 0 - 0.857 0.849 0.894 - - 0 - 0.00%
1996-03-26 0 2.875 2.875 2.975 2.875 2.900 62,000 178,300 2.8758 0.857 0.857 0.886 0.857 0.864 208,111 0.8568 -0.86%
1996-03-25 0 2.900 2.875 2.975 2.900 2.900 50,000 145,000 2.9000 0.864 0.857 0.886 0.864 0.864 167,832 0.8640 -0.85%
1996-03-22 0 2.925 2.900 3.000 2.850 2.925 206,000 592,600 2.8767 0.871 0.864 0.894 0.849 0.871 691,467 0.8570 1.74%
1996-03-21 0 2.875 2.875 2.975 2.850 2.900 136,000 391,100 2.8757 0.857 0.857 0.886 0.849 0.864 456,502 0.8567 0.00%
1996-03-20 0 2.875 2.875 2.975 2.850 2.900 100,000 287,750 2.8775 0.857 0.857 0.886 0.849 0.864 335,664 0.8573 -0.86%
1996-03-19 0 2.900 2.900 3.000 2.900 2.900 160,000 464,000 2.9000 0.864 0.864 0.894 0.864 0.864 537,062 0.8640 0.00%
1996-03-18 0 2.900 2.875 2.900 2.900 3.000 540,000 1,575,750 2.9181 0.864 0.857 0.864 0.864 0.894 1,812,583 0.8693 -3.33%
1996-03-15 0 3.000 2.975 3.000 2.925 3.000 278,000 819,950 2.9495 0.894 0.886 0.894 0.871 0.894 933,145 0.8787 0.00%
1996-03-14 0 3.000 2.975 3.000 3.000 3.050 126,000 378,300 3.0024 0.894 0.886 0.894 0.894 0.909 422,936 0.8945 0.00%
1996-03-13 0 3.000 3.000 3.050 2.975 3.050 144,000 432,400 3.0028 0.894 0.894 0.909 0.886 0.909 483,356 0.8946 0.00%
1996-03-12 0 3.000 3.000 3.050 3.000 3.050 248,000 746,600 3.0105 0.894 0.894 0.909 0.894 0.909 832,446 0.8969 -0.83%
1996-03-11 0 3.025 2.975 3.025 2.925 3.025 699,000 2,079,175 2.9745 0.901 0.886 0.901 0.871 0.901 2,346,289 0.8862 2.54%
1996-03-08 0 2.950 2.950 3.025 2.900 3.000 574,000 1,679,950 2.9267 0.879 0.879 0.901 0.864 0.894 1,926,709 0.8719 1.72%
1996-03-07 0 2.900 2.900 3.000 2.900 2.950 180,000 523,000 2.9056 0.864 0.864 0.894 0.864 0.879 604,194 0.8656 0.00%
1996-03-06 0 2.900 2.900 2.950 2.900 2.950 100,000 290,500 2.9050 0.864 0.864 0.879 0.864 0.879 335,664 0.8654 -0.85%
1996-03-05 0 2.925 2.925 3.000 2.925 2.975 296,000 876,950 2.9627 0.871 0.871 0.894 0.871 0.886 993,564 0.8826 -1.68%
1996-03-04 0 2.975 2.925 2.975 2.900 2.975 248,000 725,650 2.9260 0.886 0.871 0.886 0.864 0.886 832,446 0.8717 1.71%
1996-03-01 0 2.925 2.925 2.950 2.850 2.950 290,000 840,000 2.8966 0.871 0.871 0.879 0.849 0.879 973,424 0.8629 0.86%
1996-02-29 0 2.900 2.900 2.950 2.875 2.950 190,000 551,000 2.9000 0.864 0.864 0.879 0.857 0.879 637,761 0.8640 0.00%
1996-02-28 0 2.900 2.900 2.950 2.850 2.950 586,000 1,695,600 2.8935 0.864 0.864 0.879 0.849 0.879 1,966,989 0.8620 0.87%
1996-02-27 0 2.875 2.875 2.900 2.825 2.900 484,000 1,381,700 2.8548 0.857 0.857 0.864 0.842 0.864 1,624,612 0.8505 1.77%
1996-02-26 0 2.825 2.800 2.825 2.675 2.825 388,000 1,069,150 2.7555 0.842 0.834 0.842 0.797 0.842 1,302,375 0.8209 4.63%
1996-02-23 0 2.700 2.700 - 2.675 2.700 220,000 591,750 2.6898 0.804 0.804 - 0.797 0.804 738,460 0.8013 0.00%
1996-02-22 0 2.700 2.700 2.850 2.675 2.750 528,000 1,426,100 2.7009 0.804 0.804 0.849 0.797 0.819 1,772,304 0.8047 0.00%
1996-02-16 0 2.700 2.700 2.750 2.625 2.750 550,000 1,483,700 2.6976 0.804 0.804 0.819 0.782 0.819 1,846,150 0.8037 0.93%
1996-02-15 0 2.675 2.675 2.700 2.675 2.675 34,000 90,950 2.6750 0.797 0.797 0.804 0.797 0.797 114,126 0.7969 0.00%
1996-02-14 0 2.675 2.675 2.750 2.675 2.750 314,000 847,600 2.6994 0.797 0.797 0.819 0.797 0.819 1,053,984 0.8042 -0.93%
1996-02-13 0 2.700 2.700 2.750 2.650 2.700 268,000 715,650 2.6703 0.804 0.804 0.819 0.789 0.804 899,578 0.7955 0.00%
1996-02-12 0 2.700 2.700 2.850 2.675 2.750 290,000 783,000 2.7000 0.804 0.804 0.849 0.797 0.819 973,424 0.8044 -1.82%
1996-02-09 0 2.750 2.725 2.850 2.675 2.750 364,000 983,300 2.7014 0.819 0.812 0.849 0.797 0.819 1,221,815 0.8048 1.85%
1996-02-08 0 2.700 2.675 2.750 2.675 2.700 350,000 943,000 2.6943 0.804 0.797 0.819 0.797 0.804 1,174,823 0.8027 0.00%
1996-02-07 0 2.700 2.700 2.750 2.675 2.700 212,000 571,150 2.6941 0.804 0.804 0.819 0.797 0.804 711,607 0.8026 0.00%
1996-02-06 0 2.700 2.700 2.725 2.700 2.725 130,000 351,750 2.7058 0.804 0.804 0.812 0.804 0.812 436,363 0.8061 0.00%
1996-02-05 0 2.700 2.700 2.750 2.700 2.750 190,000 515,000 2.7105 0.804 0.804 0.819 0.804 0.819 637,761 0.8075 -1.82%
1996-02-02 0 2.750 2.725 2.750 2.675 2.750 270,000 730,450 2.7054 0.819 0.812 0.819 0.797 0.819 906,292 0.8060 1.85%
1996-02-01 0 2.700 2.700 2.750 2.700 2.750 140,000 380,500 2.7179 0.804 0.804 0.819 0.804 0.819 469,929 0.8097 -0.92%
1996-01-31 0 2.725 2.700 2.725 2.675 2.750 520,000 1,417,700 2.7263 0.812 0.804 0.812 0.797 0.819 1,745,451 0.8122 0.00%
1996-01-30 0 2.725 2.700 2.725 2.700 2.750 140,000 382,250 2.7304 0.812 0.804 0.812 0.804 0.819 469,929 0.8134 -0.91%
1996-01-29 0 2.750 2.700 2.750 2.700 2.750 270,000 731,000 2.7074 0.819 0.804 0.819 0.804 0.819 906,292 0.8066 0.00%
1996-01-26 0 2.750 2.700 2.750 2.650 2.750 904,000 2,431,950 2.6902 0.819 0.804 0.819 0.789 0.819 3,034,399 0.8015 1.85%
1996-01-25 0 2.700 2.675 2.725 2.650 2.725 484,000 1,301,900 2.6899 0.804 0.797 0.812 0.789 0.812 1,624,612 0.8014 0.93%
1996-01-24 0 2.675 2.675 2.725 2.650 2.725 438,000 1,170,650 2.6727 0.797 0.797 0.812 0.789 0.812 1,470,207 0.7962 -0.93%
1996-01-23 0 2.700 2.675 2.725 2.650 2.700 320,000 857,250 2.6789 0.804 0.797 0.812 0.789 0.804 1,074,124 0.7981 0.93%
1996-01-22 0 2.675 2.675 2.725 2.675 2.725 532,000 1,434,600 2.6966 0.797 0.797 0.812 0.797 0.812 1,785,730 0.8034 -1.83%
1996-01-19 0 2.725 2.675 2.725 2.650 2.725 592,500 1,595,850 2.6934 0.812 0.797 0.812 0.789 0.812 1,988,807 0.8024 2.83%
1996-01-18 0 2.650 2.650 2.700 2.600 2.700 232,000 619,100 2.6685 0.789 0.789 0.804 0.775 0.804 778,740 0.7950 0.00%
1996-01-17 0 2.650 2.650 2.700 2.600 2.675 760,000 1,988,750 2.6168 0.789 0.789 0.804 0.775 0.797 2,551,043 0.7796 0.00%
1996-01-16 0 2.650 2.650 2.700 2.650 2.725 336,000 903,150 2.6879 0.789 0.789 0.804 0.789 0.812 1,127,830 0.8008 -1.85%
1996-01-15 0 2.700 2.700 2.750 2.675 2.750 568,000 1,531,450 2.6962 0.804 0.804 0.819 0.797 0.819 1,906,569 0.8032 0.00%
1996-01-12 0 2.700 2.625 2.750 2.550 2.700 634,000 1,658,700 2.6162 0.804 0.782 0.819 0.760 0.804 2,128,107 0.7794 8.00%
1996-01-11 0 2.500 2.500 2.600 2.450 2.550 460,000 1,144,000 2.4870 0.745 0.745 0.775 0.730 0.760 1,544,053 0.7409 1.13%
1996-01-10 0 2.500 2.500 2.550 2.450 2.500 420,000 1,040,750 2.4780 0.736 0.736 0.751 0.722 0.736 1,425,756 0.7300 0.00%
1996-01-09 0 2.500 2.500 2.525 2.500 2.550 208,000 524,100 2.5197 0.736 0.736 0.744 0.736 0.751 706,088 0.7423 -1.96%
1996-01-08 0 2.550 2.525 2.575 2.500 2.550 198,000 503,450 2.5427 0.751 0.744 0.759 0.736 0.751 672,142 0.7490 0.99%
1996-01-05 0 2.525 2.525 2.600 2.525 2.525 270,000 681,750 2.5250 0.744 0.744 0.766 0.744 0.744 916,557 0.7438 1.00%
1996-01-04 0 2.500 2.500 2.550 2.350 2.525 478,000 1,170,100 2.4479 0.736 0.736 0.751 0.692 0.744 1,622,646 0.7211 5.26%
1996-01-03 0 2.375 2.400 - 2.375 2.425 334,000 798,950 2.3921 0.700 0.707 - 0.700 0.714 1,133,815 0.7047 0.00%
1996-01-02 0 2.375 2.375 2.400 2.375 2.375 266,000 631,750 2.3750 0.700 0.700 0.707 0.700 0.700 902,979 0.6996 0.00%
1995-12-29 0 2.375 2.375 2.450 2.350 2.375 810,000 1,911,000 2.3593 0.700 0.700 0.722 0.692 0.700 2,749,671 0.6950 1.06%
1995-12-28 0 2.350 2.350 2.375 2.350 2.350 220,000 517,000 2.3500 0.692 0.692 0.700 0.692 0.692 746,824 0.6923 0.00%
1995-12-27 0 2.350 2.350 2.375 2.350 2.375 540,000 1,270,250 2.3523 0.692 0.692 0.700 0.692 0.700 1,833,114 0.6929 0.00%
1995-12-22 0 2.350 2.350 2.550 2.350 2.400 556,000 1,306,900 2.3505 0.692 0.692 0.751 0.692 0.707 1,887,429 0.6924 -2.08%
1995-12-21 0 2.400 2.400 2.475 2.400 2.400 10,000 24,000 2.4000 0.707 0.707 0.729 0.707 0.707 33,947 0.7070 0.00%
1995-12-20 0 2.400 2.400 2.450 2.350 2.450 36,000 87,600 2.4333 0.707 0.707 0.722 0.692 0.722 122,208 0.7168 -4.00%
1995-12-19 0 2.500 2.425 2.500 2.300 2.500 210,000 487,000 2.3190 0.736 0.714 0.736 0.678 0.736 712,878 0.6831 6.38%
1995-12-18 0 2.350 2.350 2.400 2.325 2.350 20,000 46,900 2.3450 0.692 0.692 0.707 0.685 0.692 67,893 0.6908 0.00%
1995-12-15 0 2.350 2.350 2.400 2.300 2.350 28,000 65,100 2.3250 0.692 0.692 0.707 0.678 0.692 95,050 0.6849 0.00%
1995-12-14 0 2.350 2.350 2.400 2.350 2.400 50,000 118,500 2.3700 0.692 0.692 0.707 0.692 0.707 169,733 0.6982 1.08%
1995-12-13 0 2.325 2.300 2.375 2.300 2.350 116,000 270,600 2.3328 0.685 0.678 0.700 0.678 0.692 393,780 0.6872 0.00%
1995-12-12 0 2.325 2.300 - 2.300 2.325 66,000 153,050 2.3189 0.685 0.678 - 0.678 0.685 224,047 0.6831 1.09%
1995-12-11 0 2.300 2.300 2.400 2.300 2.325 50,000 115,500 2.3100 0.678 0.678 0.707 0.678 0.685 169,733 0.6805 0.00%
1995-12-08 0 2.300 2.300 2.400 2.300 2.300 202,000 464,600 2.3000 0.678 0.678 0.707 0.678 0.678 685,721 0.6775 0.00%
1995-12-07 0 2.300 2.300 2.325 2.300 2.300 350,000 805,000 2.3000 0.678 0.678 0.685 0.678 0.678 1,188,130 0.6775 -1.08%
1995-12-06 0 2.325 2.300 2.325 2.300 2.325 270,000 621,500 2.3019 0.685 0.678 0.685 0.678 0.685 916,557 0.6781 1.09%
1995-12-05 0 2.300 2.300 2.325 2.300 2.300 220,000 506,000 2.3000 0.678 0.678 0.685 0.678 0.678 746,824 0.6775 -2.13%
1995-12-04 0 2.350 2.300 2.400 2.325 2.350 46,000 107,350 2.3337 0.692 0.678 0.707 0.685 0.692 156,154 0.6875 -1.05%
1995-12-01 0 2.375 2.350 2.400 2.375 2.375 40,000 95,000 2.3750 0.700 0.692 0.707 0.700 0.700 135,786 0.6996 1.06%
1995-11-30 0 2.350 2.300 2.350 2.350 2.350 30,000 70,500 2.3500 0.692 0.678 0.692 0.692 0.692 101,840 0.6923 1.08%
1995-11-29 0 2.325 2.300 2.350 2.325 2.350 90,000 210,250 2.3361 0.685 0.678 0.692 0.685 0.692 305,519 0.6882 0.00%
1995-11-28 0 2.325 2.300 2.350 2.300 2.350 458,000 1,066,700 2.3290 0.685 0.678 0.692 0.678 0.692 1,554,752 0.6861 1.09%
1995-11-27 0 2.300 2.275 2.300 2.300 2.325 280,000 645,500 2.3054 0.678 0.670 0.678 0.678 0.685 950,504 0.6791 0.00%
1995-11-24 0 2.300 2.275 2.300 2.300 2.325 290,000 668,000 2.3034 0.678 0.670 0.678 0.678 0.685 984,450 0.6786 0.00%
1995-11-23 0 2.300 2.250 2.300 2.175 2.350 10,332,000 23,757,800 2.2994 0.678 0.663 0.678 0.641 0.692 35,073,587 0.6774 5.75%
1995-11-22 0 2.175 2.175 - 2.175 2.175 20,000 43,500 2.1750 0.641 0.641 - 0.641 0.641 67,893 0.6407 -1.14%
1995-11-21 0 2.200 2.200 - - - 0 0 - 0.648 0.648 - - - 0 - 0.00%
1995-11-20 0 2.200 2.200 - - - 0 0 - 0.648 0.648 - - - 0 - 0.00%
1995-11-17 0 2.200 2.200 - - - 0 0 - 0.648 0.648 - - - 0 - 0.00%
1995-11-16 0 2.200 2.200 2.350 2.200 2.225 100,000 222,000 2.2200 0.648 0.648 0.692 0.648 0.655 339,466 0.6540 -2.22%
1995-11-15 0 2.250 2.250 2.350 2.225 2.225 10,000 22,250 2.2250 0.663 0.663 0.692 0.655 0.655 33,947 0.6554 -1.10%
1995-11-14 0 2.275 2.275 2.350 2.275 2.275 40,000 91,000 2.2750 0.670 0.670 0.692 0.670 0.670 135,786 0.6702 0.00%
1995-11-13 0 2.275 2.275 2.350 2.275 2.350 40,000 93,250 2.3313 0.670 0.670 0.692 0.670 0.692 135,786 0.6867 -2.15%
1995-11-10 0 2.325 2.325 2.400 - - 0 0 - 0.685 0.685 0.707 - - 0 - 1.09%
1995-11-09 0 2.300 2.300 2.400 2.300 2.400 168,000 398,650 2.3729 0.678 0.678 0.707 0.678 0.707 570,302 0.6990 -5.15%
1995-11-08 0 2.425 2.300 2.500 2.300 2.425 124,000 292,200 2.3565 0.714 0.678 0.736 0.678 0.714 420,937 0.6942 5.43%
1995-11-07 0 2.300 2.300 2.350 2.300 2.300 190,000 437,000 2.3000 0.678 0.678 0.692 0.678 0.678 644,985 0.6775 0.00%
1995-11-06 0 2.300 2.300 2.375 - - 0 0 - 0.678 0.678 0.700 - - 0 - 0.00%
1995-11-03 0 2.300 2.300 2.350 2.300 2.325 200,000 461,750 2.3088 0.678 0.678 0.692 0.678 0.685 678,931 0.6801 3.37%
1995-11-02 0 2.225 2.225 2.300 2.200 2.200 10,000 22,000 2.2000 0.655 0.655 0.678 0.648 0.648 33,947 0.6481 -1.11%
1995-10-31 0 2.250 2.250 2.375 2.250 2.250 12,000 27,500 2.2917 0.663 0.663 0.700 0.663 0.663 40,736 0.6751 -2.17%
1995-10-30 0 2.300 2.275 2.300 2.300 2.300 58,000 133,400 2.3000 0.678 0.670 0.678 0.678 0.678 196,890 0.6775 -3.16%
1995-10-27 0 2.375 2.350 2.400 2.300 2.375 122,000 287,700 2.3582 0.700 0.692 0.707 0.678 0.700 414,148 0.6947 0.00%
1995-10-26 0 2.375 2.300 2.375 2.375 2.375 20,000 47,500 2.3750 0.700 0.678 0.700 0.700 0.700 67,893 0.6996 1.06%
1995-10-25 0 2.350 2.300 2.350 2.300 2.400 210,000 491,750 2.3417 0.692 0.678 0.692 0.678 0.707 712,878 0.6898 -1.05%
1995-10-24 0 2.375 2.275 2.375 2.400 2.400 30,000 72,000 2.4000 0.700 0.670 0.700 0.707 0.707 101,840 0.7070 3.26%
1995-10-23 0 2.300 2.300 2.375 2.300 2.450 360,000 850,150 2.3615 0.678 0.678 0.700 0.678 0.722 1,222,076 0.6957 0.00%
1995-10-20 0 2.300 2.200 2.300 2.200 2.300 172,000 390,000 2.2674 0.678 0.648 0.678 0.648 0.678 583,881 0.6679 4.55%
1995-10-19 0 2.200 2.200 2.300 2.200 2.200 20,000 44,000 2.2000 0.648 0.648 0.678 0.648 0.648 67,893 0.6481 -2.22%
1995-10-18 0 2.250 2.200 2.275 2.250 2.275 54,000 121,750 2.2546 0.663 0.648 0.670 0.663 0.670 183,311 0.6642 4.65%
1995-10-17 0 2.150 2.150 2.200 2.150 2.200 200,000 433,500 2.1675 0.633 0.633 0.648 0.633 0.648 678,931 0.6385 0.00%
1995-10-16 0 2.150 2.150 2.175 2.150 2.250 578,000 1,248,700 2.1604 0.633 0.633 0.641 0.633 0.663 1,962,111 0.6364 -1.15%
1995-10-13 0 2.175 2.150 2.225 2.150 2.200 600,000 1,308,750 2.1813 0.641 0.633 0.655 0.633 0.648 2,036,794 0.6426 -1.14%
1995-10-12 0 2.200 2.200 2.300 2.200 2.300 476,000 1,063,500 2.2342 0.648 0.648 0.678 0.648 0.678 1,615,856 0.6582 -2.22%
1995-10-11 0 2.250 2.225 2.250 2.200 2.300 250,000 563,000 2.2520 0.663 0.655 0.663 0.648 0.678 848,664 0.6634 -2.17%
1995-10-10 0 2.300 2.250 2.400 2.200 2.300 282,000 634,150 2.2488 0.678 0.663 0.707 0.648 0.678 957,293 0.6624 6.98%
1995-10-09 0 2.150 2.150 2.200 2.150 2.175 400,000 863,250 2.1581 0.633 0.633 0.648 0.633 0.641 1,357,862 0.6357 -2.27%
1995-10-06 0 2.200 2.200 2.300 2.100 2.200 120,000 256,750 2.1396 0.648 0.648 0.678 0.619 0.648 407,359 0.6303 3.53%
1995-10-05 0 2.125 2.125 2.150 2.100 2.150 358,000 759,200 2.1207 0.626 0.626 0.633 0.619 0.633 1,215,287 0.6247 1.19%
1995-10-04 0 2.100 2.100 2.150 2.100 2.150 196,000 417,150 2.1283 0.619 0.619 0.633 0.619 0.633 665,353 0.6270 -1.18%
1995-10-03 0 2.125 2.100 2.150 2.075 2.125 250,000 526,750 2.1070 0.626 0.619 0.633 0.611 0.626 848,664 0.6207 1.19%
1995-10-02 0 2.100 2.100 2.150 2.050 2.150 406,000 851,500 2.0973 0.619 0.619 0.633 0.604 0.633 1,378,230 0.6178 -1.18%
1995-09-29 0 2.125 2.075 2.125 1.990 2.125 560,000 1,135,000 2.0268 0.626 0.611 0.626 0.586 0.626 1,901,007 0.5971 2.41%
1995-09-28 0 2.075 2.050 2.100 2.000 2.075 200,000 402,250 2.0113 0.611 0.604 0.619 0.589 0.611 678,931 0.5925 3.75%
1995-09-27 0 2.000 2.000 2.100 - - 0 0 - 0.589 0.589 0.619 - - 0 - 0.00%
1995-09-26 0 2.000 2.000 2.100 2.000 2.050 196,000 395,100 2.0158 0.589 0.589 0.619 0.589 0.604 665,353 0.5938 0.00%
1995-09-25 0 2.000 2.000 2.050 1.990 2.000 160,000 318,500 1.9906 0.589 0.589 0.604 0.586 0.589 543,145 0.5864 0.00%
1995-09-22 0 2.000 2.000 2.100 2.000 2.000 80,000 160,000 2.0000 0.589 0.589 0.619 0.589 0.589 271,572 0.5892 0.00%
1995-09-21 0 2.000 2.000 - 2.000 2.025 1,000,000 2,000,750 2.0008 0.589 0.589 - 0.589 0.597 3,394,656 0.5894 0.50%
1995-09-20 0 1.990 1.990 2.000 1.990 2.000 1,040,000 2,070,100 1.9905 0.586 0.586 0.589 0.586 0.589 3,530,442 0.5864 -0.50%
1995-09-19 0 2.000 1.970 2.000 1.980 2.000 1,260,000 2,503,320 1.9868 0.589 0.580 0.589 0.583 0.589 4,277,267 0.5853 0.00%
1995-09-18 0 2.000 1.990 2.025 2.000 2.025 600,000 1,200,250 2.0004 0.589 0.586 0.597 0.589 0.597 2,036,794 0.5893 -1.23%
1995-09-15 0 2.025 2.000 2.025 2.000 2.025 220,000 445,000 2.0227 0.597 0.589 0.597 0.589 0.597 746,824 0.5959 1.25%
1995-09-14 0 2.000 1.980 2.000 2.000 2.000 680,000 1,359,600 1.9994 0.589 0.583 0.589 0.589 0.589 2,308,366 0.5890 0.00%
1995-09-13 0 2.000 1.980 2.000 2.000 2.000 20,000 40,000 2.0000 0.589 0.583 0.589 0.589 0.589 67,893 0.5892 1.01%
1995-09-12 0 1.980 1.970 2.000 1.980 2.000 280,000 555,600 1.9843 0.583 0.580 0.589 0.583 0.589 950,504 0.5845 -1.00%
1995-09-11 0 2.000 1.970 2.000 1.980 2.000 770,000 1,535,500 1.9942 0.589 0.580 0.589 0.583 0.589 2,613,885 0.5874 0.00%
1995-09-08 0 2.000 1.980 2.000 1.980 2.000 750,000 1,496,500 1.9953 0.589 0.583 0.589 0.583 0.589 2,545,992 0.5878 1.52%
1995-09-07 0 1.970 1.960 1.990 1.970 1.990 30,000 59,300 1.9767 0.580 0.577 0.586 0.580 0.586 101,840 0.5823 0.51%
1995-09-06 0 1.960 1.950 1.990 1.960 2.000 180,000 354,000 1.9667 0.577 0.574 0.586 0.577 0.589 611,038 0.5793 -1.01%
1995-09-05 0 1.980 1.960 1.980 1.960 1.980 250,000 491,000 1.9640 0.583 0.577 0.583 0.577 0.583 848,664 0.5786 2.33%
1995-09-04 0 2.000 1.980 2.000 2.000 2.000 50,000 100,000 2.0000 0.570 0.564 0.570 0.570 0.570 175,434 0.5700 0.50%
1995-09-01 0 1.990 1.990 2.000 1.980 2.000 250,000 498,100 1.9924 0.567 0.567 0.570 0.564 0.570 877,172 0.5678 -0.50%
1995-08-31 0 2.000 1.990 2.000 1.990 2.000 274,000 547,000 1.9964 0.570 0.567 0.570 0.567 0.570 961,381 0.5690 0.00%
1995-08-30 0 2.000 1.990 2.000 2.000 2.025 368,000 736,550 2.0015 0.570 0.567 0.570 0.570 0.577 1,291,197 0.5704 0.00%
1995-08-29 0 2.000 1.980 2.000 2.000 2.000 52,000 104,000 2.0000 0.570 0.564 0.570 0.570 0.570 182,452 0.5700 0.00%
1995-08-25 0 2.000 1.960 2.000 1.960 2.000 140,000 275,300 1.9664 0.570 0.559 0.570 0.559 0.570 491,216 0.5604 2.04%
1995-08-24 0 1.960 1.960 2.000 1.960 1.960 24,000 47,040 1.9600 0.559 0.559 0.570 0.559 0.559 84,209 0.5586 -0.51%
1995-08-23 0 1.970 1.970 2.000 - - 0 0 - 0.561 0.561 0.570 - - 0 - 0.00%
1995-08-22 0 1.970 1.970 1.990 1.970 2.000 220,000 434,300 1.9741 0.561 0.561 0.567 0.561 0.570 771,911 0.5626 -1.01%
1995-08-21 0 1.990 1.990 2.025 1.980 2.025 210,000 417,250 1.9869 0.567 0.567 0.577 0.564 0.577 736,825 0.5663 -1.73%
1995-08-18 0 2.025 2.000 2.025 2.000 2.050 160,000 321,750 2.0109 0.577 0.570 0.577 0.570 0.584 561,390 0.5731 -1.22%
1995-08-17 0 2.050 2.000 2.050 2.050 2.050 150,000 307,500 2.0500 0.584 0.570 0.584 0.584 0.584 526,303 0.5843 1.23%
1995-08-16 0 2.025 2.000 2.025 2.025 2.050 100,000 204,250 2.0425 0.577 0.570 0.577 0.577 0.584 350,869 0.5821 0.00%
1995-08-15 0 2.025 2.000 2.100 2.025 2.050 160,000 324,750 2.0297 0.577 0.570 0.599 0.577 0.584 561,390 0.5785 -2.41%
1995-08-14 0 2.075 2.025 2.075 2.025 2.100 280,000 572,500 2.0446 0.591 0.577 0.591 0.577 0.599 982,433 0.5827 -1.19%
1995-08-11 0 2.100 2.075 2.150 - - 6,000 12,600 2.1000 0.599 0.591 0.613 - - 21,052 0.5985 0.00%
1995-08-10 0 2.100 2.100 2.150 2.075 2.150 340,000 714,750 2.1022 0.599 0.599 0.613 0.591 0.613 1,192,954 0.5991 -2.33%
1995-08-09 0 2.150 2.125 2.175 2.150 2.150 270,000 581,250 2.1528 0.613 0.606 0.620 0.613 0.613 947,346 0.6136 0.00%
1995-08-08 0 2.150 2.125 2.175 2.150 2.175 76,000 164,800 2.1684 0.613 0.606 0.620 0.613 0.620 266,660 0.6180 -1.15%
1995-08-07 0 2.175 2.150 2.200 2.175 2.200 602,000 1,311,350 2.1783 0.620 0.613 0.627 0.620 0.627 2,112,230 0.6208 0.00%
1995-08-04 0 2.175 2.175 2.200 2.150 2.200 1,060,000 2,298,750 2.1686 0.620 0.620 0.627 0.613 0.627 3,719,210 0.6181 -1.14%
1995-08-03 0 2.200 2.175 2.200 2.175 2.200 794,000 1,734,300 2.1843 0.627 0.620 0.627 0.620 0.627 2,785,899 0.6225 0.00%
1995-08-02 0 2.200 2.175 2.200 2.175 2.250 952,000 2,079,150 2.1840 0.627 0.620 0.627 0.620 0.641 3,340,271 0.6224 0.00%
1995-08-01 0 2.200 2.175 2.225 2.175 2.225 366,000 803,700 2.1959 0.627 0.620 0.634 0.620 0.634 1,284,180 0.6258 -2.22%
1995-07-31 0 2.250 2.175 2.250 2.175 2.325 868,000 1,924,550 2.2172 0.641 0.620 0.641 0.620 0.663 3,045,542 0.6319 -2.17%
1995-07-28 0 2.300 2.300 2.325 2.225 2.325 1,134,000 2,587,600 2.2818 0.656 0.656 0.663 0.634 0.663 3,978,853 0.6503 3.37%
1995-07-27 0 2.225 2.200 2.250 2.050 2.225 1,462,000 3,090,200 2.1137 0.634 0.627 0.641 0.584 0.634 5,129,703 0.6024 3.49%
1995-07-26 0 2.150 2.150 2.175 2.025 2.200 994,000 2,116,750 2.1295 0.613 0.613 0.620 0.577 0.627 3,487,636 0.6069 1.18%
1995-07-25 0 2.125 2.075 2.125 1.920 2.125 694,000 1,396,230 2.0119 0.606 0.591 0.606 0.547 0.606 2,435,030 0.5734 11.26%
1995-07-24 0 1.910 1.900 1.910 1.900 1.920 770,000 1,469,600 1.9086 0.544 0.542 0.544 0.542 0.547 2,701,690 0.5440 -0.52%
1995-07-21 0 1.920 1.900 1.920 1.890 1.920 580,000 1,106,100 1.9071 0.547 0.542 0.547 0.539 0.547 2,035,039 0.5435 1.05%
1995-07-20 0 1.900 1.880 1.900 1.900 1.900 80,000 152,000 1.9000 0.542 0.536 0.542 0.542 0.542 280,695 0.5415 1.06%
1995-07-19 0 1.880 1.870 1.890 1.870 1.890 390,000 734,200 1.8826 0.536 0.533 0.539 0.533 0.539 1,368,389 0.5365 -1.05%
1995-07-18 0 1.900 1.890 1.910 1.890 1.910 300,000 568,000 1.8933 0.542 0.539 0.544 0.539 0.544 1,052,607 0.5396 1.06%
1995-07-17 0 1.880 1.870 1.900 1.880 1.890 150,000 282,500 1.8833 0.536 0.533 0.542 0.536 0.539 526,303 0.5368 -1.05%
1995-07-14 0 1.900 1.870 1.900 1.880 1.900 150,000 282,700 1.8847 0.542 0.533 0.542 0.536 0.542 526,303 0.5371 0.53%
1995-07-13 0 1.890 1.860 1.920 1.890 1.900 50,000 94,700 1.8940 0.539 0.530 0.547 0.539 0.542 175,434 0.5398 0.00%
1995-07-12 0 1.890 1.870 1.900 1.880 1.900 190,000 358,000 1.8842 0.539 0.533 0.542 0.536 0.542 666,651 0.5370 0.00%
1995-07-11 0 1.890 1.880 1.910 1.860 1.900 300,000 568,300 1.8943 0.539 0.536 0.544 0.530 0.542 1,052,607 0.5399 -0.53%
1995-07-10 0 1.900 1.870 1.900 1.860 1.900 172,000 322,520 1.8751 0.542 0.533 0.542 0.530 0.542 603,494 0.5344 0.00%
1995-07-07 0 1.900 1.880 1.900 1.880 1.920 150,000 283,800 1.8920 0.542 0.536 0.542 0.536 0.547 526,303 0.5392 1.06%
1995-07-06 0 1.880 1.860 1.900 1.860 1.890 290,000 542,400 1.8703 0.536 0.530 0.542 0.530 0.539 1,017,520 0.5331 -1.05%
1995-07-05 0 1.900 1.880 1.900 1.850 1.900 200,000 372,300 1.8615 0.542 0.536 0.542 0.527 0.542 701,738 0.5305 1.60%
1995-07-04 0 1.870 1.850 1.880 1.850 1.880 370,000 686,100 1.8543 0.533 0.527 0.536 0.527 0.536 1,298,215 0.5285 0.00%
1995-07-03 0 1.870 1.850 1.870 1.850 1.880 380,000 704,500 1.8539 0.533 0.527 0.533 0.527 0.536 1,333,302 0.5284 -0.53%
1995-06-30 0 1.880 1.860 1.880 1.870 1.900 230,000 432,100 1.8787 0.536 0.530 0.536 0.533 0.542 806,998 0.5354 -0.53%
1995-06-29 0 1.890 1.870 1.890 1.890 1.890 80,000 151,200 1.8900 0.539 0.533 0.539 0.539 0.539 280,695 0.5387 1.07%
1995-06-28 0 1.870 1.870 1.900 1.850 1.900 164,000 307,800 1.8768 0.533 0.533 0.542 0.527 0.542 575,425 0.5349 -1.58%
1995-06-27 0 1.900 1.880 1.900 1.880 1.900 76,000 144,000 1.8947 0.542 0.536 0.542 0.536 0.542 266,660 0.5400 0.00%
1995-06-26 0 1.900 1.860 1.900 1.900 1.900 50,000 93,800 1.8760 0.542 0.530 0.542 0.542 0.542 175,434 0.5347 0.00%
1995-06-23 0 1.900 1.880 1.900 1.900 1.900 66,000 125,400 1.9000 0.542 0.536 0.542 0.542 0.542 231,573 0.5415 0.53%
1995-06-22 0 1.890 1.870 1.890 1.890 1.890 340,000 642,600 1.8900 0.539 0.533 0.539 0.539 0.539 1,192,954 0.5387 0.53%
1995-06-21 0 1.880 1.870 1.910 1.880 1.900 780,000 1,468,000 1.8821 0.536 0.533 0.544 0.536 0.542 2,736,777 0.5364 -1.05%
1995-06-20 0 1.900 1.880 1.920 1.900 1.920 50,000 95,400 1.9080 0.542 0.536 0.547 0.542 0.547 175,434 0.5438 0.00%
1995-06-16 0 1.900 1.870 1.900 1.870 1.930 490,000 923,100 1.8839 0.542 0.533 0.542 0.533 0.550 1,719,257 0.5369 -1.55%
1995-06-15 0 1.930 1.890 1.930 1.930 1.930 20,000 38,600 1.9300 0.550 0.539 0.550 0.550 0.550 70,174 0.5501 0.00%
1995-06-14 0 1.930 1.890 1.930 1.930 1.970 130,000 251,300 1.9331 0.550 0.539 0.550 0.550 0.561 456,130 0.5509 0.52%
1995-06-13 0 1.920 1.900 1.920 1.910 1.920 1,440,000 2,759,800 1.9165 0.547 0.542 0.547 0.544 0.547 5,052,511 0.5462 0.52%
1995-06-12 0 1.910 1.910 1.920 1.910 1.930 1,020,000 1,961,800 1.9233 0.544 0.544 0.547 0.544 0.550 3,578,862 0.5482 -1.04%
1995-06-09 0 1.930 1.930 1.960 1.910 1.950 1,750,000 3,373,400 1.9277 0.550 0.550 0.559 0.544 0.556 6,140,205 0.5494 0.52%
1995-06-08 0 1.920 1.920 - 1.910 1.940 380,000 730,800 1.9232 0.547 0.547 - 0.544 0.553 1,333,302 0.5481 0.52%
1995-06-07 0 1.910 1.910 1.930 1.900 1.910 430,000 819,300 1.9053 0.544 0.544 0.550 0.542 0.544 1,508,736 0.5430 0.00%
1995-06-06 0 1.910 1.930 1.940 1.910 1.960 500,500 963,335 1.9247 0.544 0.550 0.553 0.544 0.559 1,756,099 0.5486 0.53%
1995-06-05 0 1.900 1.900 - 1.890 1.900 444,000 842,760 1.8981 0.542 0.542 - 0.539 0.542 1,557,858 0.5410 1.60%
1995-06-01 0 1.870 1.870 1.880 1.870 1.890 1,004,000 1,878,380 1.8709 0.533 0.533 0.536 0.533 0.539 3,522,723 0.5332 0.00%
1995-05-31 0 1.870 1.870 - 1.870 1.900 1,290,000 2,412,720 1.8703 0.533 0.533 - 0.533 0.542 4,526,208 0.5331 0.00%
1995-05-30 0 1.870 1.850 1.870 - - 0 0 - 0.533 0.527 0.533 - - 0 - 0.00%
1995-05-29 0 1.870 1.850 1.870 1.850 1.870 202,000 375,740 1.8601 0.533 0.527 0.533 0.527 0.533 708,755 0.5301 1.08%
1995-05-26 0 1.850 1.850 - 1.850 1.850 98,000 181,300 1.8500 0.527 0.527 - 0.527 0.527 343,851 0.5273 -0.54%
1995-05-25 0 1.860 1.850 - - - 0 0 - 0.530 0.527 - - - 0 - 0.00%
1995-05-24 0 1.860 1.860 - - - 0 0 - 0.530 0.530 - - - 0 - 0.00%
1995-05-23 0 1.860 1.860 - 1.860 1.860 80,000 148,800 1.8600 0.530 0.530 - 0.530 0.530 280,695 0.5301 0.54%
1995-05-22 0 1.850 1.850 - 1.850 1.860 26,000 48,200 1.8538 0.527 0.527 - 0.527 0.530 91,226 0.5284 0.00%
1995-05-19 0 1.850 1.840 1.860 1.850 1.860 350,000 650,500 1.8586 0.527 0.524 0.530 0.527 0.530 1,228,041 0.5297 -1.07%
1995-05-18 0 1.870 1.870 - 1.840 1.870 92,000 171,800 1.8674 0.533 0.533 - 0.524 0.533 322,799 0.5322 0.54%
1995-05-17 0 1.860 - 1.870 1.860 1.870 220,000 410,400 1.8655 0.530 - 0.533 0.530 0.533 771,911 0.5317 -0.53%
1995-05-16 0 1.870 1.870 - - - 0 0 - 0.533 0.533 - - - 0 - 0.00%
1995-05-15 0 1.870 1.870 - 1.870 1.900 160,000 299,500 1.8719 0.533 0.533 - 0.533 0.542 561,390 0.5335 -1.58%
1995-05-12 0 1.900 1.880 1.900 1.880 1.900 28,000 53,040 1.8943 0.542 0.536 0.542 0.536 0.542 98,243 0.5399 1.60%
1995-05-11 0 1.870 1.870 1.900 1.870 1.900 12,000 22,740 1.8950 0.533 0.533 0.542 0.533 0.542 42,104 0.5401 -1.58%
1995-05-10 0 1.900 1.880 1.900 1.900 1.900 10,000 19,000 1.9000 0.542 0.536 0.542 0.542 0.542 35,087 0.5415 0.00%
1995-05-09 0 1.900 1.870 1.900 1.900 1.900 10,000 19,000 1.9000 0.542 0.533 0.542 0.542 0.542 35,087 0.5415 1.06%
1995-05-08 0 1.880 1.870 1.900 1.880 1.900 120,000 226,000 1.8833 0.536 0.533 0.542 0.536 0.542 421,043 0.5368 -1.05%
1995-05-05 0 1.900 1.880 1.900 1.900 1.900 20,000 38,000 1.9000 0.542 0.536 0.542 0.542 0.542 70,174 0.5415 0.00%
1995-05-04 0 1.900 1.880 1.900 1.900 1.900 10,000 19,000 1.9000 0.542 0.536 0.542 0.542 0.542 35,087 0.5415 0.00%
1995-05-03 0 1.900 1.870 1.900 1.880 1.900 130,000 245,000 1.8846 0.542 0.533 0.542 0.536 0.542 456,130 0.5371 0.53%
1995-05-02 0 1.890 1.870 1.900 - - 0 0 - 0.539 0.533 0.542 - - 0 - 0.00%
1995-05-01 0 1.890 1.890 1.920 1.890 1.890 240,000 453,600 1.8900 0.539 0.539 0.547 0.539 0.539 842,085 0.5387 -1.56%
1995-04-28 0 1.920 1.900 1.920 1.920 1.920 20,000 38,400 1.9200 0.547 0.542 0.547 0.547 0.547 70,174 0.5472 1.05%
1995-04-27 0 1.900 1.890 1.920 - - 0 0 - 0.542 0.539 0.547 - - 0 - 0.00%
1995-04-26 0 1.900 1.890 1.940 1.900 1.900 100,000 190,000 1.9000 0.542 0.539 0.553 0.542 0.542 350,869 0.5415 -1.55%
1995-04-25 0 1.930 1.920 1.970 1.920 1.930 300,000 577,900 1.9263 0.550 0.547 0.561 0.547 0.550 1,052,607 0.5490 -1.53%
1995-04-24 0 1.960 1.960 2.000 1.960 1.960 290,000 568,400 1.9600 0.559 0.559 0.570 0.559 0.559 1,017,520 0.5586 -2.00%
1995-04-21 0 2.000 2.000 - 1.980 1.990 56,000 111,080 1.9836 0.570 0.570 - 0.564 0.567 196,487 0.5653 2.04%
1995-04-20 0 1.960 1.960 1.990 1.950 1.950 20,000 39,000 1.9500 0.559 0.559 0.567 0.556 0.556 70,174 0.5558 0.51%
1995-04-19 0 1.950 1.950 - 1.950 1.960 184,000 359,000 1.9511 0.556 0.556 - 0.556 0.559 645,599 0.5561 -0.51%
1995-04-18 0 1.960 1.960 - 1.960 1.960 22,000 43,120 1.9600 0.559 0.559 - 0.559 0.559 77,191 0.5586 0.51%
1995-04-13 0 1.950 1.950 1.990 - - 0 0 - 0.556 0.556 0.567 - - 0 - 1.56%
1995-04-12 0 1.920 1.920 - 1.920 1.920 12,000 23,040 1.9200 0.547 0.547 - 0.547 0.547 42,104 0.5472 0.00%
1995-04-11 0 1.920 1.910 - 1.920 1.920 10,000 19,200 1.9200 0.547 0.544 - 0.547 0.547 35,087 0.5472 -0.52%
1995-04-10 0 1.930 1.930 - 1.910 1.910 10,000 19,100 1.9100 0.550 0.550 - 0.544 0.544 35,087 0.5444 0.52%
1995-04-07 0 1.920 1.890 - 1.880 1.920 30,000 56,800 1.8933 0.547 0.539 - 0.536 0.547 105,261 0.5396 2.67%
1995-04-06 0 1.870 1.870 - 1.860 1.860 10,000 18,600 1.8600 0.533 0.533 - 0.530 0.530 35,087 0.5301 -1.06%
1995-04-04 0 1.890 1.890 - 1.860 1.860 4,000 7,440 1.8600 0.539 0.539 - 0.530 0.530 14,035 0.5301 0.00%
1995-04-03 0 1.890 1.890 - 1.800 1.890 74,000 135,800 1.8351 0.539 0.539 - 0.513 0.539 259,643 0.5230 5.00%
1995-03-31 0 1.800 1.780 - 1.760 1.800 40,000 71,200 1.7800 0.513 0.507 - 0.502 0.513 140,348 0.5073 2.27%
1995-03-30 0 1.760 1.760 - 1.760 1.780 34,000 60,240 1.7718 0.502 0.502 - 0.502 0.507 119,295 0.5050 -1.68%
1995-03-29 0 1.790 1.780 - 1.790 1.790 20,000 35,800 1.7900 0.510 0.507 - 0.510 0.510 70,174 0.5102 0.56%
1995-03-28 0 1.780 1.780 - - - 0 0 - 0.507 0.507 - - - 0 - 1.71%
1995-03-27 0 1.750 1.740 1.750 1.740 1.800 166,000 292,540 1.7623 0.499 0.496 0.499 0.496 0.513 582,442 0.5023 0.00%
1995-03-24 0 1.750 1.750 - 1.730 1.730 1,430,000 2,473,900 1.7300 0.499 0.499 - 0.493 0.493 5,017,425 0.4931 1.74%
1995-03-23 0 1.720 1.720 1.740 1.720 1.740 1,540,000 2,649,300 1.7203 0.490 0.490 0.496 0.490 0.496 5,403,380 0.4903 0.00%
1995-03-22 0 1.720 1.720 - 1.720 1.740 2,020,000 3,474,700 1.7201 0.490 0.490 - 0.490 0.496 7,087,551 0.4903 -1.15%
1995-03-21 0 1.740 1.730 1.750 1.730 1.740 100,000 173,600 1.7360 0.496 0.493 0.499 0.493 0.496 350,869 0.4948 -0.57%
1995-03-20 0 1.750 1.740 1.760 1.720 1.750 86,000 149,320 1.7363 0.499 0.496 0.502 0.490 0.499 301,747 0.4949 0.00%
1995-03-17 0 1.750 1.720 1.760 1.740 1.750 100,000 174,200 1.7420 0.499 0.490 0.502 0.496 0.499 350,869 0.4965 0.57%
1995-03-16 0 1.740 1.730 - 1.710 1.740 100,000 173,000 1.7300 0.496 0.493 - 0.487 0.496 350,869 0.4931 0.58%
1995-03-15 0 1.730 1.720 - 1.700 1.730 152,000 260,360 1.7129 0.493 0.490 - 0.485 0.493 533,321 0.4882 0.58%
1995-03-14 0 1.720 1.700 1.720 1.700 1.740 46,000 79,200 1.7217 0.490 0.485 0.490 0.485 0.496 161,400 0.4907 0.00%
1995-03-13 0 1.720 1.720 1.740 - - 0 0 - 0.490 0.490 0.496 - - 0 - 0.00%
1995-03-10 0 1.720 1.720 - 1.700 1.720 184,000 313,600 1.7043 0.490 0.490 - 0.485 0.490 645,599 0.4858 0.00%
1995-03-09 0 1.720 1.710 1.720 1.720 1.720 30,000 51,600 1.7200 0.490 0.487 0.490 0.490 0.490 105,261 0.4902 -1.15%
1995-03-08 0 1.740 1.700 1.740 1.720 1.740 150,000 258,200 1.7213 0.496 0.485 0.496 0.490 0.496 526,303 0.4906 0.00%
1995-03-07 0 1.740 1.720 1.740 1.740 1.750 140,000 243,800 1.7414 0.496 0.490 0.496 0.496 0.499 491,216 0.4963 -2.25%
1995-03-06 0 1.780 1.750 1.780 1.780 1.780 70,000 124,600 1.7800 0.507 0.499 0.507 0.507 0.507 245,608 0.5073 -1.11%
1995-03-03 0 1.800 1.780 1.800 1.780 1.800 60,000 107,200 1.7867 0.513 0.507 0.513 0.507 0.513 210,521 0.5092 1.12%
1995-03-02 0 1.780 1.780 1.820 1.780 1.820 282,000 507,140 1.7984 0.507 0.507 0.519 0.507 0.519 989,450 0.5125 -3.26%
1995-03-01 0 1.840 1.820 1.850 - - 0 0 - 0.524 0.519 0.527 - - 0 - 0.00%
1995-02-28 0 1.840 1.820 1.840 1.840 1.850 64,000 118,160 1.8463 0.524 0.519 0.524 0.524 0.527 224,556 0.5262 -0.54%
1995-02-27 0 1.850 1.820 1.850 - - 0 0 - 0.527 0.519 0.527 - - 0 - 0.00%
1995-02-24 0 1.850 1.840 1.850 1.850 1.860 50,000 92,800 1.8560 0.527 0.524 0.527 0.527 0.530 175,434 0.5290 -0.54%
1995-02-23 0 1.860 1.860 1.920 1.860 1.860 8,000 14,880 1.8600 0.530 0.530 0.547 0.530 0.530 28,070 0.5301 -1.59%
1995-02-22 0 1.890 1.890 1.930 1.890 1.900 30,000 56,800 1.8933 0.539 0.539 0.550 0.539 0.542 105,261 0.5396 -2.07%
1995-02-21 0 1.930 1.900 - - - 0 0 - 0.550 0.542 - - - 0 - 0.00%
1995-02-20 0 1.930 1.930 - 1.810 1.850 30,000 54,900 1.8300 0.550 0.550 - 0.516 0.527 105,261 0.5216 6.04%
1995-02-17 0 1.820 1.820 1.840 1.820 1.820 80,000 145,600 1.8200 0.519 0.519 0.524 0.519 0.519 280,695 0.5187 0.00%
1995-02-16 0 1.820 1.820 - 1.820 1.840 268,000 487,960 1.8207 0.519 0.519 - 0.519 0.524 940,329 0.5189 -1.62%
1995-02-15 0 1.850 1.820 1.860 1.820 1.850 236,000 430,120 1.8225 0.527 0.519 0.530 0.519 0.527 828,050 0.5194 0.00%
1995-02-14 0 1.850 1.810 1.850 1.820 1.850 60,000 109,500 1.8250 0.527 0.516 0.527 0.519 0.527 210,521 0.5201 0.00%
1995-02-13 0 1.850 1.820 1.850 1.850 1.850 10,000 18,500 1.8500 0.527 0.519 0.527 0.527 0.527 35,087 0.5273 0.00%
1995-02-10 0 1.850 1.800 1.850 1.850 1.850 20,000 37,000 1.8500 0.527 0.513 0.527 0.527 0.527 70,174 0.5273 1.09%
1995-02-09 0 1.830 - 1.860 1.830 1.840 50,000 91,800 1.8360 0.522 - 0.530 0.522 0.524 175,434 0.5233 -2.66%
1995-02-08 0 1.880 1.840 - - - 0 0 - 0.536 0.524 - - - 0 - 0.00%
1995-02-07 0 1.880 1.840 1.890 1.840 1.880 42,000 78,080 1.8590 0.536 0.524 0.539 0.524 0.536 147,365 0.5298 0.00%
1995-02-06 0 1.880 1.880 - 1.850 1.880 34,000 63,400 1.8647 0.536 0.536 - 0.527 0.536 119,295 0.5315 0.53%
1995-02-03 0 1.870 1.830 1.870 - - 0 0 - 0.533 0.522 0.533 - - 0 - 0.00%
1995-01-30 0 1.870 1.810 1.870 1.830 1.870 90,000 166,300 1.8478 0.533 0.516 0.533 0.522 0.533 315,782 0.5266 2.75%
1995-01-27 0 1.820 1.800 1.820 1.810 1.830 82,000 149,220 1.8198 0.519 0.513 0.519 0.516 0.522 287,712 0.5186 -0.55%
1995-01-26 0 1.830 1.800 1.830 1.820 1.830 40,000 73,000 1.8250 0.522 0.513 0.522 0.519 0.522 140,348 0.5201 0.55%
1995-01-25 0 1.820 - 1.820 1.800 1.870 148,000 271,020 1.8312 0.519 - 0.519 0.513 0.533 519,286 0.5219 -2.67%
1995-01-24 0 1.870 - 1.870 1.870 1.920 270,000 515,700 1.9100 0.533 - 0.533 0.533 0.547 947,346 0.5444 -4.10%
1995-01-23 0 1.950 1.950 1.970 1.950 1.950 132,000 257,400 1.9500 0.556 0.556 0.561 0.556 0.556 463,147 0.5558 -2.50%
1995-01-20 0 2.000 1.950 2.000 1.950 2.000 100,000 199,500 1.9950 0.570 0.556 0.570 0.556 0.570 350,869 0.5686 1.52%
1995-01-19 0 1.970 1.970 2.000 1.970 1.970 32,000 63,040 1.9700 0.561 0.561 0.570 0.561 0.561 112,278 0.5615 -1.50%
1995-01-18 0 2.000 1.990 2.000 2.000 2.025 170,000 341,500 2.0088 0.570 0.567 0.570 0.570 0.577 596,477 0.5725 1.01%
1995-01-17 0 1.980 1.970 - 1.950 1.980 940,000 1,842,500 1.9601 0.564 0.561 - 0.556 0.564 3,298,167 0.5586 0.00%
1995-01-16 0 1.980 1.960 1.980 1.950 1.980 446,000 877,640 1.9678 0.564 0.559 0.564 0.556 0.564 1,564,875 0.5608 0.51%
1995-01-13 0 1.970 1.960 - 1.970 1.990 410,000 810,900 1.9778 0.561 0.559 - 0.561 0.567 1,438,562 0.5637 -0.25%
1995-01-12 0 2.000 1.960 2.000 2.000 2.050 230,000 460,500 2.0022 0.563 0.552 0.563 0.563 0.577 817,214 0.5635 0.00%
1995-01-11 0 2.000 1.980 2.000 2.000 2.000 120,000 240,000 2.0000 0.563 0.557 0.563 0.563 0.563 426,372 0.5629 0.00%
1995-01-10 0 2.000 1.980 2.000 2.000 2.000 100,000 200,000 2.0000 0.563 0.557 0.563 0.563 0.563 355,310 0.5629 -2.44%
1995-01-09 0 2.050 2.000 2.050 2.050 2.050 100,000 205,000 2.0500 0.577 0.563 0.577 0.577 0.577 355,310 0.5770 -2.38%
1995-01-06 0 2.100 2.100 - 2.000 2.075 250,000 511,250 2.0450 0.591 0.591 - 0.563 0.584 888,276 0.5756 5.00%
1995-01-05 0 2.000 2.000 - 1.970 2.000 308,000 612,280 1.9879 0.563 0.563 - 0.554 0.563 1,094,355 0.5595 0.00%
1995-01-04 0 2.000 2.000 - 1.930 1.990 250,000 486,500 1.9460 0.563 0.563 - 0.543 0.560 888,276 0.5477 2.56%
1995-01-03 0 1.950 1.940 1.950 1.950 2.025 440,000 871,250 1.9801 0.549 0.546 0.549 0.549 0.570 1,563,365 0.5573 -4.88%
1994-12-30 0 2.050 2.050 - 2.000 2.050 442,000 891,200 2.0163 0.577 0.577 - 0.563 0.577 1,570,471 0.5675 1.23%
1994-12-29 0 2.025 2.075 - 2.025 2.075 268,000 546,950 2.0409 0.570 0.584 - 0.570 0.584 952,231 0.5744 -3.57%
1994-12-28 0 2.100 2.075 2.100 2.075 2.125 562,000 1,179,150 2.0981 0.591 0.584 0.591 0.584 0.598 1,996,843 0.5905 -2.33%
1994-12-23 0 2.150 2.125 2.150 2.150 2.175 149,000 320,450 2.1507 0.605 0.598 0.605 0.605 0.612 529,412 0.6053 0.00%
1994-12-22 0 2.150 2.125 2.150 2.150 2.200 474,000 1,033,850 2.1811 0.605 0.598 0.605 0.605 0.619 1,684,170 0.6139 0.00%
1994-12-21 0 2.150 2.150 - 2.150 2.200 252,000 547,100 2.1710 0.605 0.605 - 0.605 0.619 895,382 0.6110 -1.15%
1994-12-20 0 2.175 2.175 - 2.175 2.275 280,000 616,500 2.2018 0.612 0.612 - 0.612 0.640 994,869 0.6197 -1.14%
1994-12-19 0 2.200 2.200 - 2.200 2.225 278,000 611,850 2.2009 0.619 0.619 - 0.619 0.626 987,762 0.6194 0.00%
1994-12-16 0 2.200 2.200 2.225 2.200 2.225 210,000 463,500 2.2071 0.619 0.619 0.626 0.619 0.626 746,151 0.6212 -1.12%
1994-12-15 0 2.225 2.225 2.250 2.225 2.275 94,000 211,250 2.2473 0.626 0.626 0.633 0.626 0.640 333,992 0.6325 0.00%
1994-12-14 0 2.225 2.225 2.350 2.225 2.250 370,000 824,250 2.2277 0.626 0.626 0.661 0.626 0.633 1,314,648 0.6270 0.00%
1994-12-13 0 2.225 2.225 - - - 0 0 - 0.626 0.626 - - - 0 - 0.00%
1994-12-12 0 2.225 2.200 - 2.225 2.225 200,000 445,000 2.2250 0.626 0.619 - 0.626 0.626 710,620 0.6262 -2.20%
1994-12-09 0 2.275 2.275 - 2.250 2.300 312,000 709,500 2.2740 0.640 0.640 - 0.633 0.647 1,108,568 0.6400 -3.19%
1994-12-08 0 2.350 2.325 2.350 2.325 2.400 156,000 363,200 2.3282 0.661 0.654 0.661 0.654 0.675 554,284 0.6553 -2.08%
1994-12-07 0 2.400 2.400 - 2.325 2.400 340,000 793,950 2.3351 0.675 0.675 - 0.654 0.675 1,208,055 0.6572 1.05%
1994-12-06 0 2.375 2.350 2.375 2.350 2.400 258,000 614,050 2.3800 0.668 0.661 0.668 0.661 0.675 916,700 0.6698 -1.04%
1994-12-05 0 2.400 2.400 2.450 2.400 2.425 130,000 314,500 2.4192 0.675 0.675 0.690 0.675 0.683 461,903 0.6809 -1.03%
1994-12-02 0 2.425 2.425 2.600 2.425 2.425 237,000 574,575 2.4244 0.683 0.683 0.732 0.683 0.683 842,085 0.6823 -2.02%
1994-12-01 0 2.475 2.475 2.500 2.475 2.500 74,000 183,650 2.4818 0.697 0.697 0.704 0.697 0.704 262,930 0.6985 -3.88%
1994-11-30 0 2.575 2.550 2.600 2.550 2.575 36,000 92,450 2.5681 0.725 0.718 0.732 0.718 0.725 127,912 0.7228 3.00%
1994-11-29 0 2.500 2.475 - 2.500 2.500 10,000 25,000 2.5000 0.704 0.697 - 0.704 0.704 35,531 0.7036 0.00%
1994-11-28 0 2.500 2.475 2.500 2.500 2.500 40,000 100,000 2.5000 0.704 0.697 0.704 0.704 0.704 142,124 0.7036 0.00%
1994-11-25 0 2.500 2.450 2.525 2.450 2.500 88,000 218,600 2.4841 0.704 0.690 0.711 0.690 0.704 312,673 0.6991 2.04%
1994-11-24 0 2.450 2.425 - 2.450 2.500 490,000 1,206,500 2.4622 0.690 0.683 - 0.690 0.704 1,741,020 0.6930 -2.00%
1994-11-23 0 2.500 2.475 2.500 2.550 2.550 500,000 1,275,000 2.5500 0.704 0.697 0.704 0.718 0.718 1,776,551 0.7177 -4.76%
1994-11-22 0 2.625 2.625 2.650 2.575 2.625 72,000 187,250 2.6007 0.739 0.739 0.746 0.725 0.739 255,823 0.7320 3.96%
1994-11-21 0 2.525 2.525 2.575 2.525 2.575 36,000 91,400 2.5389 0.711 0.711 0.725 0.711 0.725 127,912 0.7146 1.00%
1994-11-18 0 2.500 2.500 2.550 - - 500,000 1,250,000 2.5000 0.704 0.704 0.718 - - 1,776,551 0.7036 0.00%
1994-11-17 0 2.500 2.500 2.600 2.475 2.500 60,000 149,750 2.4958 0.704 0.704 0.732 0.697 0.704 213,186 0.7024 0.00%
1994-11-16 0 2.500 2.500 2.525 2.500 2.500 114,000 285,000 2.5000 0.704 0.704 0.711 0.704 0.704 405,054 0.7036 -0.99%
1994-11-15 0 2.525 2.500 2.550 2.525 2.525 110,000 277,750 2.5250 0.711 0.704 0.718 0.711 0.711 390,841 0.7106 -0.98%
1994-11-14 0 2.550 2.550 2.625 2.550 2.550 10,000 25,500 2.5500 0.718 0.718 0.739 0.718 0.718 35,531 0.7177 -2.86%
1994-11-11 0 2.625 2.525 2.625 2.550 2.625 104,000 269,150 2.5880 0.739 0.711 0.739 0.718 0.739 369,523 0.7284 5.00%
1994-11-10 0 2.500 2.475 2.500 2.500 2.550 400,000 1,001,500 2.5038 0.704 0.697 0.704 0.704 0.718 1,421,241 0.7047 -0.99%
1994-11-09 0 2.525 2.450 2.600 2.475 2.550 306,000 767,000 2.5065 0.711 0.690 0.732 0.697 0.718 1,087,249 0.7054 1.00%
1994-11-08 0 2.500 2.475 2.500 2.500 2.525 290,000 727,750 2.5095 0.704 0.697 0.704 0.704 0.711 1,030,400 0.7063 0.00%
1994-11-07 0 2.500 2.475 2.550 2.500 2.550 270,000 675,500 2.5019 0.704 0.697 0.718 0.704 0.718 959,338 0.7041 0.00%
1994-11-04 0 2.500 2.475 2.500 2.500 2.500 200,000 500,000 2.5000 0.704 0.697 0.704 0.704 0.704 710,620 0.7036 0.00%
1994-11-03 0 2.500 2.475 2.550 2.500 2.550 310,000 775,500 2.5016 0.704 0.697 0.718 0.704 0.718 1,101,462 0.7041 0.00%
1994-11-02 0 2.500 2.500 2.550 2.500 2.550 126,000 315,650 2.5052 0.704 0.704 0.718 0.704 0.718 447,691 0.7051 0.00%
1994-11-01 0 2.500 2.500 2.575 2.500 2.550 110,000 275,500 2.5045 0.704 0.704 0.725 0.704 0.718 390,841 0.7049 0.00%
1994-10-31 0 2.500 2.500 2.550 2.500 2.500 206,000 515,000 2.5000 0.704 0.704 0.718 0.704 0.704 731,939 0.7036 0.00%
1994-10-28 0 2.500 2.475 2.500 2.500 2.500 10,000 25,000 2.5000 0.704 0.697 0.704 0.704 0.704 35,531 0.7036 0.00%
1994-10-27 0 2.500 2.475 2.500 2.500 2.500 614,000 1,535,000 2.5000 0.704 0.697 0.704 0.704 0.704 2,181,605 0.7036 0.00%
1994-10-26 0 2.500 2.475 2.500 2.500 2.500 500,000 1,250,000 2.5000 0.704 0.697 0.704 0.704 0.704 1,776,551 0.7036 0.00%
1994-10-25 0 2.500 2.475 2.500 2.475 2.500 614,000 1,534,500 2.4992 0.704 0.697 0.704 0.697 0.704 2,181,605 0.7034 0.00%
1994-10-24 0 2.500 2.500 2.525 2.500 2.500 120,000 300,050 2.5004 0.704 0.704 0.711 0.704 0.704 426,372 0.7037 -1.96%
1994-10-21 0 2.550 2.525 2.550 2.550 2.575 468,000 1,195,900 2.5553 0.718 0.711 0.718 0.718 0.725 1,662,852 0.7192 -0.97%
1994-10-20 0 2.575 2.550 2.600 2.575 2.600 220,000 567,000 2.5773 0.725 0.718 0.732 0.725 0.732 781,682 0.7254 0.00%
1994-10-19 0 2.575 2.575 2.625 2.525 2.575 240,000 617,000 2.5708 0.725 0.725 0.739 0.711 0.725 852,745 0.7235 -1.90%
1994-10-18 0 2.625 2.575 2.650 2.575 2.650 110,000 284,000 2.5818 0.739 0.725 0.746 0.725 0.746 390,841 0.7266 1.94%
1994-10-17 0 2.575 2.575 2.650 2.575 2.600 124,000 319,550 2.5770 0.725 0.725 0.746 0.725 0.732 440,585 0.7253 0.00%
1994-10-14 0 2.575 2.575 2.625 2.575 2.575 16,000 41,200 2.5750 0.725 0.725 0.739 0.725 0.725 56,850 0.7247 0.00%
1994-10-12 0 2.575 2.575 2.700 2.575 2.650 220,000 574,850 2.6130 0.725 0.725 0.760 0.725 0.746 781,682 0.7354 -0.96%
1994-10-11 0 2.600 2.600 2.650 2.600 2.650 30,000 78,500 2.6167 0.732 0.732 0.746 0.732 0.746 106,593 0.7364 0.00%
1994-10-10 0 2.600 2.600 2.700 2.600 2.600 10,000 26,000 2.6000 0.732 0.732 0.760 0.732 0.732 35,531 0.7318 -2.80%
1994-10-07 0 2.675 2.625 2.675 2.675 2.675 40,000 107,000 2.6750 0.753 0.739 0.753 0.753 0.753 142,124 0.7529 -0.93%
1994-10-06 0 2.700 2.600 2.700 2.650 2.700 80,000 212,500 2.6563 0.760 0.732 0.760 0.746 0.760 284,248 0.7476 -0.92%
1994-10-05 0 2.725 2.625 2.750 2.600 2.725 182,000 475,450 2.6124 0.767 0.739 0.774 0.732 0.767 646,665 0.7352 3.81%
1994-10-04 0 2.625 2.625 2.700 2.625 2.650 80,000 211,250 2.6406 0.739 0.739 0.760 0.739 0.746 284,248 0.7432 -0.94%
1994-10-03 0 2.650 2.650 2.675 2.625 2.675 126,000 333,400 2.6460 0.746 0.746 0.753 0.739 0.753 447,691 0.7447 0.76%
1994-09-30 0 2.630 2.620 2.660 2.600 2.650 140,000 367,300 2.6236 0.740 0.737 0.749 0.732 0.746 497,434 0.7384 1.15%
1994-09-29 0 2.600 2.600 2.680 2.600 2.630 156,000 408,020 2.6155 0.732 0.732 0.754 0.732 0.740 554,284 0.7361 -0.38%
1994-09-28 0 2.610 2.600 2.690 2.610 2.630 40,000 104,600 2.6150 0.735 0.732 0.757 0.735 0.740 142,124 0.7360 0.38%
1994-09-27 0 2.600 2.600 2.620 2.600 2.600 112,000 291,200 2.6000 0.732 0.732 0.737 0.732 0.732 397,947 0.7318 -1.89%
1994-09-26 0 2.650 2.630 2.660 2.600 2.650 122,000 322,300 2.6418 0.746 0.740 0.749 0.732 0.746 433,478 0.7435 2.71%
1994-09-23 0 2.580 2.580 2.620 - - 0 0 - 0.726 0.726 0.737 - - 0 - 0.00%
1994-09-22 0 2.580 2.580 2.620 2.580 2.600 256,000 661,080 2.5823 0.726 0.726 0.737 0.726 0.732 909,594 0.7268 -1.53%
1994-09-20 0 2.620 2.590 2.650 2.610 2.620 30,000 78,520 2.6173 0.737 0.729 0.746 0.735 0.737 106,593 0.7366 0.77%
1994-09-19 0 2.600 2.570 2.620 2.600 2.600 50,000 130,000 2.6000 0.732 0.723 0.737 0.732 0.732 177,655 0.7318 -0.76%
1994-09-16 0 2.620 2.590 2.630 2.590 2.620 50,000 129,800 2.5960 0.737 0.729 0.740 0.729 0.737 177,655 0.7306 1.95%
1994-09-15 0 2.570 2.570 2.660 2.550 2.600 1,196,000 3,006,260 2.5136 0.723 0.723 0.749 0.718 0.732 4,249,510 0.7074 -1.15%
1994-09-14 0 2.600 2.590 2.630 2.600 2.600 210,000 546,000 2.6000 0.732 0.729 0.740 0.732 0.732 746,151 0.7318 -0.38%
1994-09-13 0 2.610 2.610 2.650 2.600 2.630 464,000 1,211,540 2.6111 0.735 0.735 0.746 0.732 0.740 1,648,639 0.7349 -1.88%
1994-09-12 0 2.660 2.630 2.660 2.580 2.660 542,000 1,404,720 2.5917 0.749 0.740 0.749 0.726 0.749 1,925,781 0.7294 3.10%
1994-09-09 0 2.580 2.580 2.600 2.580 2.600 400,000 1,033,000 2.5825 0.726 0.726 0.732 0.726 0.732 1,421,241 0.7268 0.00%
1994-09-08 0 2.580 2.580 - 2.580 2.590 874,000 2,255,960 2.5812 0.726 0.726 - 0.726 0.729 3,105,411 0.7265 0.00%
1994-09-07 0 2.580 2.580 - 2.580 2.580 420,000 1,083,600 2.5800 0.726 0.726 - 0.726 0.726 1,492,303 0.7261 0.00%
1994-09-06 0 2.580 2.580 2.600 2.580 2.580 400,000 1,032,000 2.5800 0.726 0.726 0.732 0.726 0.726 1,421,241 0.7261 0.00%
1994-09-05 0 2.580 2.580 - 2.580 2.600 90,000 232,400 2.5822 0.726 0.726 - 0.726 0.732 319,779 0.7268 0.27%
1994-09-02 0 2.630 2.630 2.670 2.620 2.630 150,000 394,000 2.6267 0.724 0.724 0.735 0.721 0.724 544,772 0.7232 0.00%
1994-09-01 0 2.630 2.630 - 2.630 2.630 110,000 289,300 2.6300 0.724 0.724 - 0.724 0.724 399,500 0.7242 0.00%
1994-08-31 0 2.630 2.630 - 2.630 2.630 40,000 105,200 2.6300 0.724 0.724 - 0.724 0.724 145,273 0.7242 0.38%
1994-08-30 0 2.620 2.620 - 2.620 2.630 160,000 419,900 2.6244 0.721 0.721 - 0.721 0.724 581,090 0.7226 -0.38%
1994-08-26 0 2.630 2.630 2.650 2.620 2.640 236,000 619,980 2.6270 0.724 0.724 0.730 0.721 0.727 857,108 0.7233 -0.38%
1994-08-25 0 2.640 2.640 2.650 - - 0 0 - 0.727 0.727 0.730 - - 0 - 0.00%
1994-08-24 0 2.640 2.630 2.650 2.640 2.640 130,000 343,200 2.6400 0.727 0.724 0.730 0.727 0.727 472,136 0.7269 -0.38%
1994-08-23 0 2.650 2.620 2.650 - - 0 0 - 0.730 0.721 0.730 - - 0 - 0.00%
1994-08-22 0 2.650 2.630 2.650 2.650 2.650 10,000 26,500 2.6500 0.730 0.724 0.730 0.730 0.730 36,318 0.7297 0.00%
1994-08-19 0 2.650 2.640 2.650 2.650 2.700 438,000 1,166,500 2.6632 0.730 0.727 0.730 0.730 0.743 1,590,735 0.7333 0.00%
1994-08-18 0 2.650 2.640 2.650 2.650 2.650 430,000 1,139,500 2.6500 0.730 0.727 0.730 0.730 0.730 1,561,680 0.7297 0.00%
1994-08-17 0 2.650 2.650 2.660 2.650 2.650 104,000 275,600 2.6500 0.730 0.730 0.732 0.730 0.730 377,709 0.7297 0.00%
1994-08-16 0 2.650 2.640 2.650 2.650 2.650 100,000 265,000 2.6500 0.730 0.727 0.730 0.730 0.730 363,181 0.7297 0.00%
1994-08-15 0 2.650 2.650 2.670 2.650 2.650 250,000 662,500 2.6500 0.730 0.730 0.735 0.730 0.730 907,954 0.7297 -0.75%
1994-08-12 0 2.670 2.660 2.670 2.660 2.670 100,000 266,500 2.6650 0.735 0.732 0.735 0.732 0.735 363,181 0.7338 0.75%
1994-08-11 0 2.650 2.640 2.670 2.640 2.670 280,000 743,000 2.6536 0.730 0.727 0.735 0.727 0.735 1,016,908 0.7306 -0.75%
1994-08-10 0 2.670 2.660 2.670 2.670 2.670 202,000 539,340 2.6700 0.735 0.732 0.735 0.735 0.735 733,627 0.7352 0.00%
1994-08-09 0 2.670 2.660 2.670 2.660 2.690 466,000 1,245,920 2.6736 0.735 0.732 0.735 0.732 0.741 1,692,426 0.7362 0.75%
1994-08-08 0 2.650 2.630 2.660 2.650 2.660 432,000 1,145,300 2.6512 0.730 0.724 0.732 0.730 0.732 1,568,944 0.7300 0.00%
1994-08-05 0 2.650 2.640 2.650 2.640 2.650 86,000 227,840 2.6493 0.730 0.727 0.730 0.727 0.730 312,336 0.7295 -0.38%
1994-08-04 0 2.660 2.660 2.700 2.650 2.670 50,000 133,100 2.6620 0.732 0.732 0.743 0.730 0.735 181,591 0.7330 -0.75%
1994-08-03 0 2.680 2.680 2.700 2.680 2.680 60,000 160,800 2.6800 0.738 0.738 0.743 0.738 0.738 217,909 0.7379 0.00%
1994-08-02 0 2.680 2.660 - 2.680 2.680 10,000 26,800 2.6800 0.738 0.732 - 0.738 0.738 36,318 0.7379 0.37%
1994-08-01 0 2.670 2.670 2.680 2.670 2.670 60,000 160,200 2.6700 0.735 0.735 0.738 0.735 0.735 217,909 0.7352 0.00%
1994-07-29 0 2.670 2.670 2.680 2.670 2.670 76,000 202,920 2.6700 0.735 0.735 0.738 0.735 0.735 276,018 0.7352 0.00%
1994-07-28 0 2.670 2.660 2.680 2.660 2.670 320,000 854,200 2.6694 0.735 0.732 0.738 0.732 0.735 1,162,181 0.7350 0.38%
1994-07-27 0 2.660 2.660 2.690 2.660 2.690 226,000 603,340 2.6696 0.732 0.732 0.741 0.732 0.741 820,790 0.7351 -0.37%
1994-07-26 0 2.670 2.660 2.670 2.670 2.700 270,000 723,900 2.6811 0.735 0.732 0.735 0.735 0.743 980,590 0.7382 -1.11%
1994-07-25 0 2.700 2.670 2.750 2.700 2.750 142,000 385,560 2.7152 0.743 0.735 0.757 0.743 0.757 515,718 0.7476 0.00%
1994-07-22 0 2.700 2.700 - 2.700 2.700 110,000 297,000 2.7000 0.743 0.743 - 0.743 0.743 399,500 0.7434 -1.46%
1994-07-21 0 2.740 2.700 2.740 2.660 2.740 160,000 434,000 2.7125 0.754 0.743 0.754 0.732 0.754 581,090 0.7469 1.48%
1994-07-20 0 2.700 2.660 2.700 2.700 2.700 24,000 64,800 2.7000 0.743 0.732 0.743 0.743 0.743 87,164 0.7434 1.12%
1994-07-19 0 2.670 2.660 2.690 - - 0 0 - 0.735 0.732 0.741 - - 0 - 0.00%
1994-07-18 0 2.670 2.660 2.690 - - 0 0 - 0.735 0.732 0.741 - - 0 - 0.00%
1994-07-15 0 2.670 2.670 2.700 2.660 2.670 50,000 133,200 2.6640 0.735 0.735 0.743 0.732 0.735 181,591 0.7335 0.00%
1994-07-14 0 2.670 2.670 2.690 2.670 2.670 10,000 26,700 2.6700 0.735 0.735 0.741 0.735 0.735 36,318 0.7352 0.00%
1994-07-13 0 2.670 2.670 2.690 2.670 2.700 120,000 321,300 2.6775 0.735 0.735 0.741 0.735 0.743 435,818 0.7372 -1.11%
1994-07-12 0 2.700 2.670 2.730 - - 0 0 - 0.743 0.735 0.752 - - 0 - 0.00%
1994-07-11 0 2.700 2.700 2.750 2.700 2.710 52,000 140,900 2.7096 0.743 0.743 0.757 0.743 0.746 188,854 0.7461 -1.82%
1994-07-08 0 2.750 2.680 2.750 2.700 2.750 190,000 520,600 2.7400 0.757 0.738 0.757 0.743 0.757 690,045 0.7544 1.85%
1994-07-07 0 2.700 2.680 2.700 2.670 2.700 106,000 286,020 2.6983 0.743 0.738 0.743 0.735 0.743 384,972 0.7430 1.50%
1994-07-06 0 2.660 2.660 2.700 2.660 2.670 130,000 346,800 2.6677 0.732 0.732 0.743 0.732 0.735 472,136 0.7345 -0.37%
1994-07-05 0 2.670 2.660 2.700 2.660 2.670 62,000 165,320 2.6665 0.735 0.732 0.743 0.732 0.735 225,173 0.7342 0.00%
1994-07-04 0 2.670 2.670 - 2.670 2.670 20,000 53,400 2.6700 0.735 0.735 - 0.735 0.735 72,636 0.7352 0.38%
1994-07-01 0 2.660 2.660 - 2.660 2.700 50,000 134,760 2.6952 0.732 0.732 - 0.732 0.743 181,591 0.7421 -0.56%
1994-06-30 0 2.675 2.675 2.700 2.675 2.675 86,000 230,050 2.6750 0.737 0.737 0.743 0.737 0.737 312,336 0.7365 -0.93%
1994-06-29 0 2.700 2.675 2.725 2.675 2.725 120,000 323,750 2.6979 0.743 0.737 0.750 0.737 0.750 435,818 0.7429 0.93%
1994-06-28 0 2.675 2.650 2.700 2.675 2.700 110,000 294,500 2.6773 0.737 0.730 0.743 0.737 0.743 399,500 0.7372 -0.93%
1994-06-27 0 2.700 2.700 - 2.675 2.700 42,000 112,900 2.6881 0.743 0.743 - 0.737 0.743 152,536 0.7402 0.93%
1994-06-24 0 2.675 2.700 2.725 2.675 2.700 100,000 268,250 2.6825 0.737 0.743 0.750 0.737 0.743 363,181 0.7386 -1.83%
1994-06-23 0 2.725 2.675 2.750 2.700 2.725 60,000 163,000 2.7167 0.750 0.737 0.757 0.743 0.750 217,909 0.7480 0.00%
1994-06-22 0 2.725 2.675 2.725 2.750 2.750 6,000 16,500 2.7500 0.750 0.737 0.750 0.757 0.757 21,791 0.7572 -1.80%
1994-06-21 0 2.775 2.700 2.800 2.650 2.775 24,000 64,850 2.7021 0.764 0.743 0.771 0.730 0.764 87,164 0.7440 3.74%
1994-06-20 0 2.675 2.675 - 2.650 2.650 10,000 26,500 2.6500 0.737 0.737 - 0.730 0.730 36,318 0.7297 -0.93%
1994-06-17 0 2.700 2.700 2.750 2.700 2.700 18,000 48,600 2.7000 0.743 0.743 0.757 0.743 0.743 65,373 0.7434 -1.82%
1994-06-16 0 2.750 2.750 2.775 2.725 2.800 306,000 846,050 2.7649 0.757 0.757 0.764 0.750 0.771 1,111,335 0.7613 0.92%
1994-06-15 0 2.725 2.700 2.750 2.700 2.775 224,000 614,950 2.7453 0.750 0.743 0.757 0.743 0.764 813,526 0.7559 0.93%
1994-06-10 0 2.700 2.675 - 2.650 2.700 100,000 267,000 2.6700 0.743 0.737 - 0.730 0.743 363,181 0.7352 0.00%
1994-06-09 0 2.700 2.675 2.750 2.675 2.700 96,000 257,600 2.6833 0.743 0.737 0.757 0.737 0.743 348,654 0.7388 0.93%
1994-06-08 0 2.675 2.675 2.700 2.650 2.700 130,000 347,500 2.6731 0.737 0.737 0.743 0.730 0.743 472,136 0.7360 -0.93%
1994-06-07 0 2.700 2.675 2.700 2.700 2.725 198,000 534,800 2.7010 0.743 0.737 0.743 0.743 0.750 719,099 0.7437 0.00%
1994-06-06 0 2.700 2.675 2.700 2.675 2.700 180,000 485,250 2.6958 0.743 0.737 0.743 0.737 0.743 653,727 0.7423 0.00%
1994-06-03 0 2.700 2.625 2.700 2.700 2.700 130,000 351,000 2.7000 0.743 0.723 0.743 0.743 0.743 472,136 0.7434 0.00%
1994-06-02 0 2.700 2.675 2.700 2.675 2.700 36,000 96,850 2.6903 0.743 0.737 0.743 0.737 0.743 130,745 0.7408 3.85%
1994-06-01 0 2.600 2.600 - 2.600 2.600 12,000 31,200 2.6000 0.716 0.716 - 0.716 0.716 43,582 0.7159 -0.95%
1994-05-31 0 2.625 2.600 2.700 2.625 2.625 122,000 320,250 2.6250 0.723 0.716 0.743 0.723 0.723 443,081 0.7228 0.00%
1994-05-30 0 2.625 2.625 2.650 2.625 2.625 120,000 315,000 2.6250 0.723 0.723 0.730 0.723 0.723 435,818 0.7228 0.00%
1994-05-27 0 2.625 2.625 2.700 - - 0 0 - 0.723 0.723 0.743 - - 0 - 0.00%
1994-05-26 0 2.625 2.625 2.700 - - 0 0 - 0.723 0.723 0.743 - - 0 - 0.00%
1994-05-25 0 2.625 2.625 2.700 2.600 2.625 70,000 182,750 2.6107 0.723 0.723 0.743 0.716 0.723 254,227 0.7188 -0.94%
1994-05-24 0 2.650 2.625 - 2.600 2.650 40,000 104,500 2.6125 0.730 0.723 - 0.716 0.730 145,273 0.7193 0.95%
1994-05-23 0 2.625 2.625 2.675 2.625 2.625 30,000 78,750 2.6250 0.723 0.723 0.737 0.723 0.723 108,954 0.7228 -0.94%
1994-05-20 0 2.650 2.625 - 2.625 2.650 108,000 285,450 2.6431 0.730 0.723 - 0.723 0.730 392,236 0.7278 -1.85%
1994-05-19 0 2.700 2.675 2.725 2.675 2.700 190,000 512,000 2.6947 0.743 0.737 0.750 0.737 0.743 690,045 0.7420 -0.92%
1994-05-18 0 2.725 2.725 2.800 2.725 2.800 136,000 373,250 2.7445 0.750 0.750 0.771 0.750 0.771 493,927 0.7557 -1.80%
1994-05-17 0 2.775 2.700 2.800 2.725 2.875 336,000 943,400 2.8077 0.764 0.743 0.771 0.750 0.792 1,220,290 0.7731 2.78%
1994-05-16 0 2.700 2.625 2.725 2.625 2.700 18,000 48,000 2.6667 0.743 0.723 0.750 0.723 0.743 65,373 0.7343 0.00%
1994-05-13 0 2.700 2.600 2.725 2.700 2.700 52,000 140,400 2.7000 0.743 0.716 0.750 0.743 0.743 188,854 0.7434 1.89%
1994-05-12 0 2.650 2.650 2.750 2.650 2.700 114,000 305,100 2.6763 0.730 0.730 0.757 0.730 0.743 414,027 0.7369 0.00%
1994-05-11 0 2.650 2.650 2.700 2.600 2.650 172,000 452,300 2.6297 0.730 0.730 0.743 0.716 0.730 624,672 0.7241 1.92%
1994-05-10 0 2.600 2.600 2.650 2.575 2.600 44,000 113,650 2.5830 0.716 0.716 0.730 0.709 0.716 159,800 0.7112 -1.89%
1994-05-09 0 2.650 2.575 2.650 2.600 2.650 484,000 1,261,150 2.6057 0.730 0.709 0.730 0.716 0.730 1,757,798 0.7175 3.92%
1994-05-06 0 2.550 2.550 2.600 2.550 2.550 26,000 66,300 2.5500 0.702 0.702 0.716 0.702 0.702 94,427 0.7021 0.00%
1994-05-05 0 2.550 2.550 - 2.550 2.600 24,000 61,700 2.5708 0.702 0.702 - 0.702 0.716 87,164 0.7079 0.00%
1994-05-04 0 2.550 2.550 - 2.550 2.600 192,000 495,350 2.5799 0.702 0.702 - 0.702 0.716 697,308 0.7104 0.00%
1994-05-03 0 2.550 2.550 2.650 2.550 2.575 102,000 261,350 2.5623 0.702 0.702 0.730 0.702 0.709 370,445 0.7055 0.00%
1994-05-02 0 2.550 2.550 2.600 2.550 2.550 80,000 204,000 2.5500 0.702 0.702 0.716 0.702 0.702 290,545 0.7021 0.00%
1994-04-29 0 2.550 2.550 2.600 2.550 2.600 190,000 487,900 2.5679 0.702 0.702 0.716 0.702 0.716 690,045 0.7071 -1.92%
1994-04-28 0 2.600 2.575 2.625 2.600 2.600 72,000 187,200 2.6000 0.716 0.709 0.723 0.716 0.716 261,491 0.7159 0.00%
1994-04-27 0 2.600 2.600 2.625 2.600 2.600 2,000 5,200 2.6000 0.716 0.716 0.723 0.716 0.716 7,264 0.7159 0.00%
1994-04-26 0 2.600 2.550 2.625 - - 0 0 - 0.716 0.702 0.723 - - 0 - 0.00%
1994-04-25 0 2.600 2.550 2.600 2.600 2.600 34,000 88,400 2.6000 0.716 0.702 0.716 0.716 0.716 123,482 0.7159 0.00%
1994-04-22 0 2.600 2.600 2.625 2.600 2.650 64,000 167,100 2.6109 0.716 0.716 0.723 0.716 0.730 232,436 0.7189 -1.89%
1994-04-21 0 2.650 2.625 2.650 2.525 2.650 140,000 365,250 2.6089 0.730 0.723 0.730 0.695 0.730 508,454 0.7184 3.92%
1994-04-20 0 2.550 2.525 - 2.525 2.550 356,000 899,650 2.5271 0.702 0.695 - 0.695 0.702 1,292,926 0.6958 -0.97%
1994-04-19 0 2.575 2.550 - 2.525 2.575 210,000 534,500 2.5452 0.709 0.702 - 0.695 0.709 762,681 0.7008 0.00%
1994-04-18 0 2.575 2.550 2.600 2.575 2.600 30,000 77,750 2.5917 0.709 0.702 0.716 0.709 0.716 108,954 0.7136 0.00%
1994-04-15 0 2.575 2.575 - 2.550 2.575 216,980 553,974 2.5531 0.709 0.709 - 0.702 0.709 788,031 0.7030 1.98%
1994-04-14 0 2.525 2.525 2.550 2.525 2.550 200,000 506,000 2.5300 0.695 0.695 0.702 0.695 0.702 726,363 0.6966 0.00%
1994-04-13 0 2.525 2.500 2.550 2.500 2.550 162,000 408,950 2.5244 0.695 0.688 0.702 0.688 0.702 588,354 0.6951 -0.98%
1994-04-12 0 2.550 2.525 2.550 2.550 2.550 40,000 102,000 2.5500 0.702 0.695 0.702 0.702 0.702 145,273 0.7021 0.00%
1994-04-11 0 2.550 2.550 2.600 2.550 2.550 20,000 51,000 2.5500 0.702 0.702 0.716 0.702 0.702 72,636 0.7021 -1.92%
1994-04-08 0 2.600 2.525 2.600 2.575 2.600 102,000 264,850 2.5966 0.716 0.695 0.716 0.709 0.716 370,445 0.7150 2.97%
1994-04-07 0 2.525 2.525 2.575 2.525 2.550 76,000 192,400 2.5316 0.695 0.695 0.709 0.695 0.702 276,018 0.6971 -1.94%
1994-04-06 0 2.575 2.550 2.575 2.575 2.600 300,000 775,000 2.5833 0.709 0.702 0.709 0.709 0.716 1,089,544 0.7113 -0.96%
1994-03-31 0 2.600 2.600 2.650 2.600 2.625 120,000 313,150 2.6096 0.716 0.716 0.730 0.716 0.723 435,818 0.7185 -0.95%
1994-03-30 0 2.625 2.625 2.650 2.625 2.625 126,000 330,750 2.6250 0.723 0.723 0.730 0.723 0.723 457,609 0.7228 0.00%
1994-03-29 0 2.625 2.625 2.650 2.625 2.625 10,000 26,250 2.6250 0.723 0.723 0.730 0.723 0.723 36,318 0.7228 -0.94%
1994-03-28 0 2.650 2.625 2.650 - - 0 0 - 0.730 0.723 0.730 - - 0 - -0.93%
1994-03-25 0 2.675 2.675 2.700 2.675 2.700 32,000 85,800 2.6813 0.737 0.737 0.743 0.737 0.743 116,218 0.7383 0.00%
1994-03-24 0 2.675 2.650 2.700 2.650 2.700 180,000 481,550 2.6753 0.737 0.730 0.743 0.730 0.743 653,727 0.7366 0.94%
1994-03-23 0 2.650 2.650 2.675 2.650 2.675 84,000 223,450 2.6601 0.730 0.730 0.737 0.730 0.737 305,072 0.7324 -0.93%
1994-03-22 0 2.675 2.650 2.675 2.650 2.675 136,000 360,900 2.6537 0.737 0.730 0.737 0.730 0.737 493,927 0.7307 -0.93%
1994-03-21 0 2.700 2.675 2.700 2.625 2.700 434,000 1,150,350 2.6506 0.743 0.737 0.743 0.723 0.743 1,576,208 0.7298 2.86%
1994-03-18 0 2.625 2.625 2.650 2.625 2.650 832,000 2,184,500 2.6256 0.723 0.723 0.730 0.723 0.730 3,021,670 0.7229 0.00%
1994-03-17 0 2.625 2.625 2.650 2.625 2.650 334,000 878,000 2.6287 0.723 0.723 0.730 0.723 0.730 1,213,026 0.7238 0.00%
1994-03-16 0 2.625 2.625 2.650 2.625 2.675 528,000 1,396,850 2.6455 0.723 0.723 0.730 0.723 0.737 1,917,598 0.7284 -0.94%
1994-03-15 0 2.650 2.650 2.675 2.625 2.650 346,000 911,400 2.6341 0.730 0.730 0.737 0.723 0.730 1,256,608 0.7253 0.00%
1994-03-14 0 2.650 2.650 2.675 2.650 2.675 210,000 556,850 2.6517 0.730 0.730 0.737 0.730 0.737 762,681 0.7301 0.00%
1994-03-11 0 2.650 2.650 2.675 2.650 2.650 654,000 1,733,100 2.6500 0.730 0.730 0.737 0.730 0.730 2,375,207 0.7297 0.00%
1994-03-10 0 2.650 2.650 2.675 2.650 2.675 256,000 680,550 2.6584 0.730 0.730 0.737 0.730 0.737 929,745 0.7320 0.00%
1994-03-09 0 2.650 2.650 2.675 2.650 2.650 574,000 1,521,100 2.6500 0.730 0.730 0.737 0.730 0.730 2,084,662 0.7297 0.00%
1994-03-08 0 2.650 2.650 2.675 2.650 2.675 351,500 931,500 2.6501 0.730 0.730 0.737 0.730 0.737 1,276,583 0.7297 0.00%
1994-03-07 0 2.650 2.650 2.675 2.650 2.675 320,000 849,750 2.6555 0.730 0.730 0.737 0.730 0.737 1,162,181 0.7312 -0.93%
1994-03-04 0 2.675 2.675 2.700 2.675 2.700 86,000 230,700 2.6826 0.737 0.737 0.743 0.737 0.743 312,336 0.7386 0.00%
1994-03-03 0 2.675 2.675 2.700 2.675 2.700 520,000 1,391,750 2.6764 0.737 0.737 0.743 0.737 0.743 1,888,544 0.7369 0.00%
1994-03-02 0 2.675 2.650 2.700 2.650 2.700 280,000 748,000 2.6714 0.737 0.730 0.743 0.730 0.743 1,016,908 0.7356 -1.83%
1994-03-01 0 2.725 2.725 2.750 2.725 2.750 426,000 1,161,100 2.7256 0.750 0.750 0.757 0.750 0.757 1,547,153 0.7505 -0.91%
1994-02-28 0 2.750 2.750 2.800 2.750 2.750 268,000 737,000 2.7500 0.757 0.757 0.771 0.757 0.757 973,326 0.7572 1.85%
1994-02-25 0 2.700 2.700 2.750 2.675 2.700 402,000 1,078,000 2.6816 0.743 0.743 0.757 0.737 0.743 1,459,989 0.7384 -0.92%
1994-02-24 0 2.725 2.725 2.750 2.725 2.750 340,000 931,500 2.7397 0.750 0.750 0.757 0.750 0.757 1,234,817 0.7544 -0.91%
1994-02-23 0 2.750 2.725 2.750 2.725 2.750 232,000 635,200 2.7379 0.757 0.750 0.757 0.750 0.757 842,581 0.7539 0.92%
1994-02-22 0 2.725 2.725 2.750 2.700 2.725 222,000 604,450 2.7227 0.750 0.750 0.757 0.743 0.750 806,263 0.7497 0.93%
1994-02-21 0 2.700 2.700 2.725 2.700 2.725 306,000 827,450 2.7041 0.743 0.743 0.750 0.743 0.750 1,111,335 0.7446 -0.92%
1994-02-18 0 2.725 2.700 2.775 2.700 2.725 132,000 357,150 2.7057 0.750 0.743 0.764 0.743 0.750 479,400 0.7450 0.00%
1994-02-17 0 2.725 2.700 2.725 2.700 2.725 172,000 464,650 2.7015 0.750 0.743 0.750 0.743 0.750 624,672 0.7438 0.93%
1994-02-16 0 2.700 2.700 2.725 2.700 2.700 84,000 226,800 2.7000 0.743 0.743 0.750 0.743 0.743 305,072 0.7434 0.00%
1994-02-15 0 2.700 2.700 2.750 2.700 2.725 116,000 314,450 2.7108 0.743 0.743 0.757 0.743 0.750 421,290 0.7464 -2.70%
1994-02-14 0 2.775 2.750 2.775 2.750 2.775 56,000 154,800 2.7643 0.764 0.757 0.764 0.757 0.764 203,382 0.7611 0.00%
1994-02-09 0 2.775 2.775 2.800 2.700 2.775 132,000 360,650 2.7322 0.764 0.764 0.771 0.743 0.764 479,400 0.7523 2.78%
1994-02-08 0 2.700 2.700 2.725 2.700 2.750 162,000 441,400 2.7247 0.743 0.743 0.750 0.743 0.757 588,354 0.7502 -1.82%
1994-02-07 0 2.750 2.725 2.750 2.725 2.825 430,000 1,199,750 2.7901 0.757 0.750 0.757 0.750 0.778 1,561,680 0.7682 -4.35%
1994-02-04 0 2.875 2.850 2.875 2.775 2.875 846,000 2,409,100 2.8476 0.792 0.785 0.792 0.764 0.792 3,072,515 0.7841 2.68%
1994-02-03 0 2.800 2.775 2.800 2.775 2.800 402,000 1,122,200 2.7915 0.771 0.764 0.771 0.764 0.771 1,459,989 0.7686 0.00%
1994-02-02 0 2.800 2.800 2.850 2.800 2.850 502,000 1,415,100 2.8189 0.771 0.771 0.785 0.771 0.785 1,823,171 0.7762 -1.75%
1994-02-01 0 2.850 2.825 2.875 2.750 2.900 1,102,000 3,080,150 2.7951 0.785 0.778 0.792 0.757 0.798 4,002,260 0.7696 4.59%
1994-01-31 0 2.725 2.700 2.750 2.700 2.725 878,000 2,381,650 2.7126 0.750 0.743 0.757 0.743 0.750 3,188,733 0.7469 0.93%
1994-01-28 0 2.700 2.700 2.725 2.675 2.725 1,130,000 3,040,800 2.6910 0.743 0.743 0.750 0.737 0.750 4,103,950 0.7409 0.00%
1994-01-27 0 2.700 2.675 2.725 2.650 2.700 702,000 1,881,200 2.6798 0.743 0.737 0.750 0.730 0.743 2,549,534 0.7379 2.86%
1994-01-26 0 2.625 2.625 2.675 2.600 2.650 340,000 894,500 2.6309 0.723 0.723 0.737 0.716 0.730 1,234,817 0.7244 0.00%
1994-01-25 0 2.625 2.600 2.650 2.575 2.625 356,000 931,500 2.6166 0.723 0.716 0.730 0.709 0.723 1,292,926 0.7205 0.00%
1994-01-24 0 2.625 2.625 2.650 2.600 2.650 592,000 1,553,800 2.6247 0.723 0.723 0.730 0.716 0.730 2,150,034 0.7227 1.94%
1994-01-21 0 2.575 2.550 2.575 2.550 2.600 100,000 257,250 2.5725 0.709 0.702 0.709 0.702 0.716 363,181 0.7083 3.00%
1994-01-20 0 2.500 2.500 2.600 2.500 2.550 366,000 920,200 2.5142 0.688 0.688 0.716 0.688 0.702 1,329,244 0.6923 -0.99%
1994-01-19 0 2.525 2.525 2.550 2.525 2.600 396,000 1,006,700 2.5422 0.695 0.695 0.702 0.695 0.716 1,438,199 0.7000 -1.94%
1994-01-18 0 2.575 2.575 2.650 2.550 2.600 138,000 353,400 2.5609 0.709 0.709 0.730 0.702 0.716 501,190 0.7051 1.98%
1994-01-17 0 2.525 2.525 2.600 2.525 2.525 10,000 25,250 2.5250 0.695 0.695 0.716 0.695 0.695 36,318 0.6952 1.94%
1994-01-14 0 2.500 2.500 2.525 2.475 2.550 226,000 565,100 2.5004 0.682 0.682 0.689 0.675 0.696 828,411 0.6821 2.04%
1994-01-13 0 2.450 2.450 2.500 2.450 2.600 376,000 950,800 2.5287 0.668 0.668 0.682 0.668 0.709 1,378,242 0.6899 -6.67%
1994-01-12 0 2.625 2.600 2.625 2.625 2.675 680,000 1,791,800 2.6350 0.716 0.709 0.716 0.716 0.730 2,492,566 0.7189 -1.87%
1994-01-11 0 2.675 2.650 2.675 2.650 2.675 194,000 516,350 2.6616 0.730 0.723 0.730 0.723 0.730 711,114 0.7261 0.00%
1994-01-10 0 2.675 2.650 2.675 2.650 2.675 698,000 1,866,700 2.6744 0.730 0.723 0.730 0.723 0.730 2,558,545 0.7296 0.00%
1994-01-07 0 2.675 2.675 2.700 2.650 2.725 1,580,000 4,220,450 2.6712 0.730 0.730 0.737 0.723 0.743 5,791,549 0.7287 -1.83%
1994-01-06 0 2.725 2.725 2.750 2.675 2.750 1,752,000 4,715,300 2.6914 0.743 0.743 0.750 0.730 0.750 6,422,022 0.7342 0.93%
1994-01-05 0 2.700 2.675 2.700 2.675 2.700 1,316,000 3,541,450 2.6911 0.737 0.730 0.737 0.730 0.737 4,823,847 0.7342 0.93%
1994-01-04 0 2.675 2.675 2.700 2.675 2.800 1,534,000 4,144,800 2.7020 0.730 0.730 0.737 0.730 0.764 5,622,935 0.7371 0.00%
1994-01-03 0 2.675 2.675 2.700 2.675 2.750 1,608,000 4,368,200 2.7165 0.730 0.730 0.737 0.730 0.750 5,894,184 0.7411

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