GIORDANO INTERNATIONAL LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00709  1991-06-19    
Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-02 0 1.470 1.450 1.470 1.450 1.470 749,044 1,090,112 1.4553 1.470 1.450 1.470 1.450 1.470 749,044 1.4553 0.00%
2026-01-30 0 1.470 1.460 1.470 1.450 1.480 1,476,000 2,172,540 1.4719 1.470 1.460 1.470 1.450 1.480 1,476,000 1.4719 0.68%
2026-01-29 0 1.460 1.460 1.470 1.440 1.470 1,200,000 1,749,960 1.4583 1.460 1.460 1.470 1.440 1.470 1,200,000 1.4583 0.00%
2026-01-28 0 1.460 1.450 1.460 1.440 1.460 1,198,000 1,737,320 1.4502 1.460 1.450 1.460 1.440 1.460 1,198,000 1.4502 0.69%
2026-01-27 0 1.450 1.440 1.450 1.440 1.450 622,000 896,160 1.4408 1.450 1.440 1.450 1.440 1.450 622,000 1.4408 0.69%
2026-01-26 0 1.440 1.430 1.440 1.420 1.440 604,000 864,760 1.4317 1.440 1.430 1.440 1.420 1.440 604,000 1.4317 0.70%
2026-01-23 0 1.430 1.420 1.430 1.420 1.430 258,000 367,140 1.4230 1.430 1.420 1.430 1.420 1.430 258,000 1.4230 0.00%
2026-01-22 0 1.430 1.420 1.430 1.430 1.440 408,484 586,556 1.4359 1.430 1.420 1.430 1.430 1.440 408,484 1.4359 -0.69%
2026-01-21 0 1.440 1.430 1.440 1.420 1.440 646,969 924,746 1.4294 1.440 1.430 1.440 1.420 1.440 646,969 1.4294 0.00%
2026-01-20 0 1.440 1.430 1.440 1.420 1.440 1,458,000 2,083,440 1.4290 1.440 1.430 1.440 1.420 1.440 1,458,000 1.4290 1.41%
2026-01-19 0 1.420 1.420 1.430 1.410 1.430 304,000 431,800 1.4204 1.420 1.420 1.430 1.410 1.430 304,000 1.4204 0.00%
2026-01-16 0 1.420 1.420 1.430 1.410 1.430 278,734 397,020 1.4244 1.420 1.420 1.430 1.410 1.430 278,734 1.4244 0.00%
2026-01-15 0 1.420 1.420 1.430 1.410 1.430 456,000 646,940 1.4187 1.420 1.420 1.430 1.410 1.430 456,000 1.4187 -0.70%
2026-01-14 0 1.430 1.420 1.430 1.410 1.430 542,299 771,335 1.4223 1.430 1.420 1.430 1.410 1.430 542,299 1.4223 0.00%
2026-01-13 0 1.430 1.420 1.430 1.400 1.430 2,435,285 3,445,552 1.4148 1.430 1.420 1.430 1.400 1.430 2,435,285 1.4148 0.00%
2026-01-12 0 1.430 1.420 1.430 1.410 1.430 1,492,000 2,116,340 1.4185 1.430 1.420 1.430 1.410 1.430 1,492,000 1.4185 0.70%
2026-01-09 0 1.420 1.420 1.430 1.410 1.440 1,596,000 2,276,960 1.4267 1.420 1.420 1.430 1.410 1.440 1,596,000 1.4267 -0.70%
2026-01-08 0 1.430 1.420 1.430 1.420 1.450 342,000 489,180 1.4304 1.430 1.420 1.430 1.420 1.450 342,000 1.4304 -1.38%
2026-01-07 0 1.450 1.440 1.450 1.440 1.460 814,000 1,177,000 1.4459 1.450 1.440 1.450 1.440 1.460 814,000 1.4459 -0.68%
2026-01-06 0 1.460 1.450 1.460 1.420 1.460 2,040,000 2,948,540 1.4454 1.460 1.450 1.460 1.420 1.460 2,040,000 1.4454 2.10%
2026-01-05 0 1.430 1.420 1.430 1.410 1.430 690,632 980,358 1.4195 1.430 1.420 1.430 1.410 1.430 690,632 1.4195 0.70%
2026-01-02 0 1.420 1.420 1.430 1.410 1.430 1,122,000 1,594,440 1.4211 1.420 1.420 1.430 1.410 1.430 1,122,000 1.4211 -0.70%
2025-12-31 0 1.430 1.420 1.430 1.410 1.430 278,000 393,460 1.4153 1.430 1.420 1.430 1.410 1.430 278,000 1.4153 0.00%
2025-12-30 0 1.430 1.420 1.430 1.410 1.450 2,842,000 4,039,540 1.4214 1.430 1.420 1.430 1.410 1.450 2,842,000 1.4214 -0.69%
2025-12-29 0 1.440 1.440 1.450 1.440 1.470 1,036,435 1,501,469 1.4487 1.440 1.440 1.450 1.440 1.470 1,036,435 1.4487 -2.04%
2025-12-24 0 1.470 1.460 1.470 1.460 1.470 289,599 424,450 1.4656 1.470 1.460 1.470 1.460 1.470 289,599 1.4656 0.00%
2025-12-23 0 1.470 1.460 1.470 1.450 1.470 1,334,000 1,952,060 1.4633 1.470 1.460 1.470 1.450 1.470 1,334,000 1.4633 0.00%
2025-12-22 0 1.470 1.460 1.470 1.450 1.470 1,274,000 1,861,620 1.4612 1.470 1.460 1.470 1.450 1.470 1,274,000 1.4612 0.68%
2025-12-19 0 1.460 1.460 1.470 1.460 1.500 1,572,530 2,304,816 1.4657 1.460 1.460 1.470 1.460 1.500 1,572,530 1.4657 -0.68%
2025-12-18 0 1.470 1.470 1.480 1.470 1.490 577,924 855,769 1.4808 1.470 1.470 1.480 1.470 1.490 577,924 1.4808 -0.68%
2025-12-17 0 1.480 1.470 1.490 1.470 1.480 468,000 692,060 1.4788 1.480 1.470 1.490 1.470 1.480 468,000 1.4788 0.00%
2025-12-16 0 1.480 1.470 1.480 1.460 1.490 1,676,000 2,470,800 1.4742 1.480 1.470 1.480 1.460 1.490 1,676,000 1.4742 0.00%
2025-12-15 0 1.480 1.470 1.480 1.460 1.480 1,839,720 2,705,496 1.4706 1.480 1.470 1.480 1.460 1.480 1,839,720 1.4706 0.00%
2025-12-12 0 1.480 1.470 1.480 1.470 1.490 1,246,000 1,843,700 1.4797 1.480 1.470 1.480 1.470 1.490 1,246,000 1.4797 0.00%
2025-12-11 0 1.480 1.470 1.480 1.470 1.490 626,097 926,400 1.4796 1.480 1.470 1.480 1.470 1.490 626,097 1.4796 -0.67%
2025-12-10 0 1.490 1.480 1.490 1.480 1.490 502,000 743,800 1.4817 1.490 1.480 1.490 1.480 1.490 502,000 1.4817 0.00%
2025-12-09 0 1.490 1.480 1.490 1.480 1.490 1,305,617 1,936,324 1.4831 1.490 1.480 1.490 1.480 1.490 1,305,617 1.4831 -0.67%
2025-12-08 0 1.500 1.480 1.500 1.480 1.510 1,126,096 1,680,641 1.4924 1.500 1.480 1.500 1.480 1.510 1,126,096 1.4924 -0.66%
2025-12-05 0 1.510 1.490 1.510 1.490 1.510 536,000 802,020 1.4963 1.510 1.490 1.510 1.490 1.510 536,000 1.4963 0.67%
2025-12-04 0 1.500 1.490 1.500 1.490 1.510 396,000 593,940 1.4998 1.500 1.490 1.500 1.490 1.510 396,000 1.4998 -0.66%
2025-12-03 0 1.510 1.500 1.510 1.500 1.520 666,000 1,000,780 1.5027 1.510 1.500 1.510 1.500 1.520 666,000 1.5027 0.00%
2025-12-02 0 1.510 1.500 1.510 1.500 1.510 834,000 1,253,140 1.5026 1.510 1.500 1.510 1.500 1.510 834,000 1.5026 0.00%
2025-12-01 0 1.510 1.500 1.510 1.500 1.520 620,000 934,900 1.5079 1.510 1.500 1.510 1.500 1.520 620,000 1.5079 -0.66%
2025-11-28 0 1.520 1.510 1.520 1.510 1.520 257,363 389,017 1.5115 1.520 1.510 1.520 1.510 1.520 257,363 1.5115 0.00%
2025-11-27 0 1.520 1.510 1.520 1.500 1.520 336,000 508,000 1.5119 1.520 1.510 1.520 1.500 1.520 336,000 1.5119 0.00%
2025-11-26 0 1.520 1.510 1.520 1.500 1.520 692,000 1,047,080 1.5131 1.520 1.510 1.520 1.500 1.520 692,000 1.5131 1.33%
2025-11-25 0 1.500 1.500 1.510 1.500 1.520 640,520 967,269 1.5101 1.500 1.500 1.510 1.500 1.520 640,520 1.5101 -1.32%
2025-11-24 0 1.520 1.510 1.520 1.510 1.520 1,194,000 1,807,920 1.5142 1.520 1.510 1.520 1.510 1.520 1,194,000 1.5142 0.66%
2025-11-21 0 1.510 1.510 1.520 1.510 1.530 2,060,326 3,127,058 1.5177 1.510 1.510 1.520 1.510 1.530 2,060,326 1.5177 -1.31%
2025-11-20 0 1.530 1.520 1.530 1.500 1.530 1,560,000 2,353,560 1.5087 1.530 1.520 1.530 1.500 1.530 1,560,000 1.5087 0.66%
2025-11-19 0 1.520 1.510 1.520 1.500 1.520 1,024,000 1,554,320 1.5179 1.520 1.510 1.520 1.500 1.520 1,024,000 1.5179 0.66%
2025-11-18 0 1.510 1.510 1.520 1.490 1.530 2,446,000 3,699,820 1.5126 1.510 1.510 1.520 1.490 1.530 2,446,000 1.5126 0.00%
2025-11-17 0 1.510 1.500 1.510 1.500 1.510 562,000 845,980 1.5053 1.510 1.500 1.510 1.500 1.510 562,000 1.5053 0.00%
2025-11-14 0 1.510 1.490 1.510 1.490 1.510 986,000 1,484,180 1.5053 1.510 1.490 1.510 1.490 1.510 986,000 1.5053 0.67%
2025-11-13 0 1.500 1.500 1.510 1.490 1.500 484,000 725,540 1.4990 1.500 1.500 1.510 1.490 1.500 484,000 1.4990 -0.66%
2025-11-12 0 1.510 1.500 1.510 1.490 1.510 1,403,800 2,106,106 1.5003 1.510 1.500 1.510 1.490 1.510 1,403,800 1.5003 1.34%
2025-11-11 0 1.490 1.480 1.490 1.470 1.500 704,000 1,042,640 1.4810 1.490 1.480 1.490 1.470 1.500 704,000 1.4810 0.68%
2025-11-10 0 1.480 1.480 1.500 1.480 1.500 1,601,597 2,380,655 1.4864 1.480 1.480 1.500 1.480 1.500 1,601,597 1.4864 0.00%
2025-11-07 0 1.480 1.480 1.490 1.470 1.490 871,686 1,289,844 1.4797 1.480 1.480 1.490 1.470 1.490 871,686 1.4797 -0.67%
2025-11-06 0 1.490 1.490 1.500 1.490 1.500 188,000 281,100 1.4952 1.490 1.490 1.500 1.490 1.500 188,000 1.4952 0.00%
2025-11-05 0 1.490 1.480 1.490 1.480 1.490 548,000 813,180 1.4839 1.490 1.480 1.490 1.480 1.490 548,000 1.4839 0.68%
2025-11-04 0 1.480 1.480 1.490 1.480 1.500 226,687 337,283 1.4879 1.480 1.480 1.490 1.480 1.500 226,687 1.4879 -0.67%
2025-11-03 0 1.490 1.480 1.490 1.480 1.500 554,000 823,200 1.4859 1.490 1.480 1.490 1.480 1.500 554,000 1.4859 0.68%
2025-10-31 0 1.480 1.480 1.490 1.480 1.500 2,364,000 3,522,420 1.4900 1.480 1.480 1.490 1.480 1.500 2,364,000 1.4900 -0.67%
2025-10-30 0 1.490 1.480 1.490 1.480 1.500 684,000 1,017,100 1.4870 1.490 1.480 1.490 1.480 1.500 684,000 1.4870 0.00%
2025-10-28 0 1.490 1.490 1.500 1.480 1.510 623,000 931,410 1.4950 1.490 1.490 1.500 1.480 1.510 623,000 1.4950 -1.32%
2025-10-27 0 1.510 1.500 1.510 1.490 1.510 672,000 1,009,620 1.5024 1.510 1.500 1.510 1.490 1.510 672,000 1.5024 0.67%
2025-10-24 0 1.500 1.500 1.510 1.490 1.510 1,136,000 1,701,440 1.4977 1.500 1.500 1.510 1.490 1.510 1,136,000 1.4977 0.00%
2025-10-23 0 1.500 1.490 1.500 1.490 1.500 1,226,000 1,827,280 1.4904 1.500 1.490 1.500 1.490 1.500 1,226,000 1.4904 0.00%
2025-10-22 0 1.500 1.490 1.500 1.490 1.500 476,404 712,549 1.4957 1.500 1.490 1.500 1.490 1.500 476,404 1.4957 0.00%
2025-10-21 0 1.500 1.500 1.510 1.500 1.510 380,000 570,900 1.5024 1.500 1.500 1.510 1.500 1.510 380,000 1.5024 0.00%
2025-10-20 0 1.500 1.490 1.500 1.480 1.500 636,000 949,480 1.4929 1.500 1.490 1.500 1.480 1.500 636,000 1.4929 1.35%
2025-10-17 0 1.480 1.470 1.480 1.460 1.500 2,070,000 3,057,840 1.4772 1.480 1.470 1.480 1.460 1.500 2,070,000 1.4772 -1.33%
2025-10-16 0 1.500 1.500 1.510 1.480 1.510 1,296,000 1,936,560 1.4943 1.500 1.500 1.510 1.480 1.510 1,296,000 1.4943 -0.66%
2025-10-15 0 1.510 1.500 1.510 1.470 1.510 1,172,000 1,751,440 1.4944 1.510 1.500 1.510 1.470 1.510 1,172,000 1.4944 2.03%
2025-10-14 0 1.480 1.470 1.480 1.470 1.510 1,280,000 1,894,440 1.4800 1.480 1.470 1.480 1.470 1.510 1,280,000 1.4800 -1.33%
2025-10-13 0 1.500 1.490 1.500 1.450 1.500 3,771,406 5,579,230 1.4794 1.500 1.490 1.500 1.450 1.500 3,771,406 1.4794 0.67%
2025-10-10 0 1.490 1.490 1.510 1.490 1.520 948,000 1,425,340 1.5035 1.490 1.490 1.510 1.490 1.520 948,000 1.5035 -1.32%
2025-10-09 0 1.510 1.510 1.530 1.500 1.530 810,000 1,225,160 1.5125 1.510 1.510 1.530 1.500 1.530 810,000 1.5125 0.67%
2025-10-08 0 1.500 1.490 1.500 1.480 1.510 512,000 766,260 1.4966 1.500 1.490 1.500 1.480 1.510 512,000 1.4966 0.67%
2025-10-06 0 1.490 1.490 1.500 1.480 1.510 704,000 1,052,580 1.4951 1.490 1.490 1.500 1.480 1.510 704,000 1.4951 -0.67%
2025-10-03 0 1.500 1.500 1.510 1.490 1.510 423,611 633,502 1.4955 1.500 1.500 1.510 1.490 1.510 423,611 1.4955 0.67%
2025-10-02 0 1.490 1.490 1.500 1.430 1.510 1,896,000 2,829,370 1.4923 1.490 1.490 1.500 1.430 1.510 1,896,000 1.4923 -1.97%
2025-09-30 0 1.520 1.510 1.520 1.510 1.520 377,065 571,096 1.5146 1.520 1.510 1.520 1.510 1.520 377,065 1.5146 0.00%
2025-09-29 0 1.520 1.510 1.520 1.510 1.530 578,000 876,450 1.5163 1.520 1.510 1.520 1.510 1.530 578,000 1.5163 0.66%
2025-09-26 0 1.510 1.510 1.520 1.510 1.530 908,000 1,378,040 1.5177 1.510 1.510 1.520 1.510 1.530 908,000 1.5177 -1.31%
2025-09-25 0 1.530 1.520 1.530 1.520 1.560 1,902,000 2,932,240 1.5417 1.530 1.520 1.530 1.520 1.560 1,902,000 1.5417 -2.55%
2025-09-24 0 1.570 1.550 1.570 1.550 1.570 518,000 806,720 1.5574 1.570 1.550 1.570 1.550 1.570 518,000 1.5574 0.64%
2025-09-23 0 1.560 1.550 1.560 1.540 1.580 1,335,609 2,076,369 1.5546 1.560 1.550 1.560 1.540 1.580 1,335,609 1.5546 -1.27%
2025-09-22 0 1.580 1.570 1.580 1.560 1.580 1,242,087 1,952,173 1.5717 1.580 1.570 1.580 1.560 1.580 1,242,087 1.5717 0.64%
2025-09-19 0 1.570 1.570 1.600 1.570 1.600 1,942,000 3,069,500 1.5806 1.570 1.570 1.600 1.570 1.600 1,942,000 1.5806 -0.63%
2025-09-18 0 1.580 1.580 1.600 1.570 1.620 3,111,513 4,967,415 1.5965 1.580 1.580 1.600 1.570 1.620 3,111,513 1.5965 -1.25%
2025-09-17 0 1.600 1.580 1.600 1.570 1.600 4,400,000 6,983,980 1.5873 1.600 1.580 1.600 1.570 1.600 4,400,000 1.5873 2.56%
2025-09-16 0 1.560 1.560 1.570 1.540 1.600 2,800,000 4,372,320 1.5615 1.560 1.560 1.570 1.540 1.600 2,800,000 1.5615 -0.95%
2025-09-15 0 1.650 1.640 1.650 1.620 1.650 3,484,000 5,700,719 1.6363 1.575 1.565 1.575 1.546 1.575 3,649,905 1.5619 0.61%
2025-09-12 0 1.640 1.630 1.640 1.620 1.650 2,228,900 3,640,300 1.6332 1.565 1.556 1.565 1.546 1.575 2,335,038 1.5590 -0.61%
2025-09-11 0 1.650 1.640 1.650 1.630 1.650 1,286,000 2,113,459 1.6434 1.575 1.565 1.575 1.556 1.575 1,347,238 1.5687 0.61%
2025-09-10 0 1.640 1.630 1.640 1.610 1.640 1,872,000 3,048,460 1.6285 1.565 1.556 1.565 1.537 1.565 1,961,143 1.5544 -0.61%
2025-09-09 0 1.650 1.640 1.650 1.620 1.660 1,810,000 2,976,180 1.6443 1.575 1.565 1.575 1.546 1.585 1,896,190 1.5696 0.61%
2025-09-08 0 1.640 1.630 1.640 1.600 1.650 2,586,000 4,204,440 1.6258 1.565 1.556 1.565 1.527 1.575 2,709,143 1.5519 0.61%
2025-09-05 0 1.630 1.620 1.630 1.610 1.640 4,258,000 6,912,159 1.6233 1.556 1.546 1.556 1.537 1.565 4,460,762 1.5495 1.24%
2025-09-04 0 1.610 1.610 1.630 1.600 1.630 3,056,000 4,943,019 1.6175 1.537 1.537 1.556 1.527 1.556 3,201,524 1.5440 -1.83%
2025-09-03 0 1.640 1.620 1.640 1.590 1.650 4,084,716 6,615,664 1.6196 1.565 1.546 1.565 1.518 1.575 4,279,226 1.5460 3.14%
2025-09-02 0 1.590 1.590 1.600 1.590 1.630 3,236,000 5,193,960 1.6051 1.518 1.518 1.527 1.518 1.556 3,390,095 1.5321 -1.24%
2025-09-01 0 1.610 1.590 1.610 1.570 1.620 4,380,000 6,973,740 1.5922 1.537 1.518 1.537 1.499 1.546 4,588,571 1.5198 3.21%
2025-08-29 0 1.560 1.560 1.570 1.500 1.580 6,082,000 9,392,020 1.5442 1.489 1.489 1.499 1.432 1.508 6,371,619 1.4740 1.96%
2025-08-28 0 1.530 1.530 1.550 1.520 1.550 1,184,000 1,816,920 1.5346 1.460 1.460 1.480 1.451 1.480 1,240,381 1.4648 -0.65%
2025-08-27 0 1.540 1.530 1.540 1.520 1.550 1,092,000 1,674,660 1.5336 1.470 1.460 1.470 1.451 1.480 1,144,000 1.4639 -0.65%
2025-08-26 0 1.550 1.530 1.550 1.530 1.590 4,998,979 7,809,307 1.5622 1.480 1.460 1.480 1.460 1.518 5,237,026 1.4912 1.31%
2025-08-25 0 1.530 1.520 1.530 1.500 1.530 4,064,386 6,150,127 1.5132 1.460 1.451 1.460 1.432 1.460 4,257,928 1.4444 1.32%
2025-08-22 0 1.510 1.500 1.510 1.490 1.510 1,820,000 2,732,960 1.5016 1.441 1.432 1.441 1.422 1.441 1,906,667 1.4334 0.00%
2025-08-21 0 1.510 1.500 1.510 1.500 1.520 1,014,000 1,529,540 1.5084 1.441 1.432 1.441 1.432 1.451 1,062,286 1.4399 0.67%
2025-08-20 0 1.500 1.500 1.520 1.480 1.520 1,340,000 2,004,220 1.4957 1.432 1.432 1.451 1.413 1.451 1,403,810 1.4277 -0.66%
2025-08-19 0 1.510 1.500 1.510 1.500 1.520 746,000 1,122,480 1.5047 1.441 1.432 1.441 1.432 1.451 781,524 1.4363 0.00%
2025-08-18 0 1.510 1.500 1.510 1.510 1.520 542,094 820,476 1.5135 1.441 1.432 1.441 1.441 1.451 567,908 1.4447 -0.66%
2025-08-15 0 1.520 1.510 1.520 1.510 1.520 500,000 757,860 1.5157 1.451 1.441 1.451 1.441 1.451 523,810 1.4468 0.00%
2025-08-14 0 1.520 1.500 1.520 1.500 1.530 696,000 1,056,240 1.5176 1.451 1.432 1.451 1.432 1.460 729,143 1.4486 0.66%
2025-08-13 0 1.510 1.500 1.510 1.500 1.530 1,453,734 2,198,908 1.5126 1.441 1.432 1.441 1.432 1.460 1,522,959 1.4438 -0.66%
2025-08-12 0 1.520 1.500 1.520 1.490 1.520 870,000 1,308,440 1.5040 1.451 1.432 1.451 1.422 1.451 911,429 1.4356 0.66%
2025-08-11 0 1.510 1.500 1.510 1.500 1.510 504,000 757,060 1.5021 1.441 1.432 1.441 1.432 1.441 528,000 1.4338 -0.66%
2025-08-08 0 1.520 1.520 1.530 1.490 1.530 1,526,000 2,305,020 1.5105 1.451 1.451 1.460 1.422 1.460 1,598,667 1.4418 0.00%
2025-08-07 0 1.520 1.510 1.520 1.470 1.520 1,102,687 1,664,069 1.5091 1.451 1.441 1.451 1.403 1.451 1,155,196 1.4405 1.33%
2025-08-06 0 1.500 1.480 1.500 1.480 1.500 390,757 581,297 1.4876 1.432 1.413 1.432 1.413 1.432 409,364 1.4200 0.67%
2025-08-05 0 1.490 1.490 1.500 1.460 1.490 572,920 846,572 1.4776 1.422 1.422 1.432 1.394 1.422 600,202 1.4105 0.68%
2025-08-04 0 1.480 1.470 1.480 1.450 1.480 562,000 821,940 1.4625 1.413 1.403 1.413 1.384 1.413 588,762 1.3960 0.68%
2025-08-01 0 1.470 1.460 1.470 1.460 1.490 1,990,183 2,934,061 1.4743 1.403 1.394 1.403 1.394 1.422 2,084,954 1.4073 -1.34%
2025-07-31 0 1.490 1.490 1.510 1.490 1.550 1,724,000 2,604,720 1.5109 1.422 1.422 1.441 1.422 1.480 1,806,095 1.4422 -3.25%
2025-07-30 0 1.540 1.530 1.540 1.530 1.550 2,288,000 3,521,556 1.5391 1.470 1.460 1.470 1.460 1.480 2,396,952 1.4692 1.32%
2025-07-29 0 1.520 1.520 1.540 1.500 1.540 2,362,919 3,576,322 1.5135 1.451 1.451 1.470 1.432 1.470 2,475,439 1.4447 -0.65%
2025-07-28 0 1.530 1.520 1.530 1.510 1.540 2,574,993 3,937,239 1.5290 1.460 1.451 1.460 1.441 1.470 2,697,612 1.4595 0.66%
2025-07-25 0 1.520 1.520 1.530 1.500 1.530 1,584,000 2,398,200 1.5140 1.451 1.451 1.460 1.432 1.460 1,659,429 1.4452 0.66%
2025-07-24 0 1.510 1.510 1.520 1.500 1.530 2,412,000 3,642,080 1.5100 1.441 1.441 1.451 1.432 1.460 2,526,857 1.4413 -0.66%
2025-07-23 0 1.520 1.520 1.530 1.500 1.530 2,945,600 4,459,200 1.5139 1.451 1.451 1.460 1.432 1.460 3,085,867 1.4450 2.01%
2025-07-22 0 1.490 1.490 1.500 1.460 1.500 2,568,000 3,806,680 1.4824 1.422 1.422 1.432 1.394 1.432 2,690,286 1.4150 0.68%
2025-07-21 0 1.480 1.470 1.480 1.450 1.480 2,382,000 3,491,640 1.4658 1.413 1.403 1.413 1.384 1.413 2,495,429 1.3992 2.07%
2025-07-18 0 1.450 1.450 1.460 1.430 1.450 2,306,000 3,322,780 1.4409 1.384 1.384 1.394 1.365 1.384 2,415,810 1.3754 1.40%
2025-07-17 0 1.430 1.430 1.440 1.420 1.440 710,000 1,015,600 1.4304 1.365 1.365 1.375 1.355 1.375 743,810 1.3654 0.70%
2025-07-16 0 1.420 1.420 1.430 1.410 1.430 1,896,000 2,695,440 1.4216 1.355 1.355 1.365 1.346 1.365 1,986,286 1.3570 0.71%
2025-07-15 0 1.410 1.410 1.420 1.400 1.420 3,302,000 4,643,040 1.4061 1.346 1.346 1.355 1.336 1.355 3,459,238 1.3422 -0.70%
2025-07-14 0 1.420 1.420 1.430 1.400 1.440 3,936,000 5,592,920 1.4210 1.355 1.355 1.365 1.336 1.375 4,123,429 1.3564 0.00%
2025-07-11 0 1.420 1.410 1.420 1.390 1.420 2,930,000 4,116,980 1.4051 1.355 1.346 1.355 1.327 1.355 3,069,524 1.3412 1.43%
2025-07-10 0 1.400 1.390 1.400 1.380 1.410 2,272,365 3,165,109 1.3929 1.336 1.327 1.336 1.317 1.346 2,380,573 1.3296 0.00%
2025-07-09 0 1.400 1.390 1.400 1.390 1.410 2,742,000 3,836,120 1.3990 1.336 1.327 1.336 1.327 1.346 2,872,571 1.3354 -2.10%
2025-07-08 0 1.430 1.400 1.430 1.400 1.440 1,948,000 2,762,100 1.4179 1.365 1.336 1.365 1.336 1.375 2,040,762 1.3535 0.70%
2025-07-07 0 1.420 1.410 1.420 1.400 1.430 600,000 853,480 1.4225 1.355 1.346 1.355 1.336 1.365 628,571 1.3578 0.00%
2025-07-04 0 1.420 1.400 1.420 1.400 1.420 830,194 1,167,725 1.4066 1.355 1.336 1.355 1.336 1.355 869,727 1.3426 0.71%
2025-07-03 0 1.410 1.400 1.410 1.400 1.420 2,840,000 3,999,060 1.4081 1.346 1.336 1.346 1.336 1.355 2,975,238 1.3441 -0.70%
2025-07-02 0 1.420 1.420 1.430 1.420 1.440 1,658,066 2,364,371 1.4260 1.355 1.355 1.365 1.355 1.375 1,737,022 1.3612 -1.39%
2025-06-30 0 1.440 1.420 1.440 1.410 1.440 1,062,000 1,509,039 1.4209 1.375 1.355 1.375 1.346 1.375 1,112,571 1.3564 0.70%
2025-06-27 0 1.430 1.430 1.440 1.400 1.440 3,164,000 4,515,200 1.4271 1.365 1.365 1.375 1.336 1.375 3,314,667 1.3622 0.00%
2025-06-26 0 1.430 1.430 1.440 1.420 1.450 600,000 859,200 1.4320 1.365 1.365 1.375 1.355 1.384 628,571 1.3669 -1.38%
2025-06-25 0 1.450 1.440 1.450 1.380 1.450 6,360,000 9,008,280 1.4164 1.384 1.375 1.384 1.317 1.384 6,662,857 1.3520 5.84%
2025-06-24 0 1.370 1.370 1.380 1.370 1.390 1,070,000 1,474,580 1.3781 1.308 1.308 1.317 1.308 1.327 1,120,952 1.3155 0.00%
2025-06-23 0 1.370 1.370 1.380 1.360 1.390 846,000 1,161,014 1.3724 1.308 1.308 1.317 1.298 1.327 886,286 1.3100 -1.44%
2025-06-20 0 1.390 1.390 1.400 1.350 1.390 2,995,793 4,131,846 1.3792 1.327 1.327 1.336 1.289 1.327 3,138,450 1.3165 1.46%
2025-06-19 0 1.370 1.350 1.370 1.340 1.380 2,724,000 3,696,960 1.3572 1.308 1.289 1.308 1.279 1.317 2,853,714 1.2955 -0.72%
2025-06-18 0 1.380 1.370 1.380 1.360 1.380 920,000 1,264,680 1.3747 1.317 1.308 1.317 1.298 1.317 963,810 1.3122 0.00%
2025-06-17 0 1.380 1.370 1.380 1.380 1.430 1,979,674 2,735,110 1.3816 1.317 1.308 1.317 1.317 1.365 2,073,944 1.3188 0.00%
2025-06-16 0 1.380 1.380 1.390 1.350 1.420 5,213,349 7,212,101 1.3834 1.317 1.317 1.327 1.289 1.355 5,461,604 1.3205 1.47%
2025-06-13 0 1.360 1.360 1.370 1.360 1.370 2,526,000 3,446,220 1.3643 1.298 1.298 1.308 1.298 1.308 2,646,286 1.3023 -1.45%
2025-06-12 0 1.380 1.370 1.380 1.370 1.380 1,558,000 2,141,680 1.3746 1.317 1.308 1.317 1.308 1.317 1,632,190 1.3122 0.00%
2025-06-11 0 1.380 1.370 1.380 1.370 1.390 1,599,017 2,206,464 1.3799 1.317 1.308 1.317 1.308 1.327 1,675,161 1.3172 0.00%
2025-06-10 0 1.380 1.370 1.380 1.370 1.400 3,344,000 4,618,080 1.3810 1.317 1.308 1.317 1.308 1.336 3,503,238 1.3182 -0.72%
2025-06-09 0 1.390 1.370 1.390 1.380 1.400 2,425,381 3,352,944 1.3824 1.327 1.308 1.327 1.317 1.336 2,540,875 1.3196 -0.71%
2025-06-06 0 1.400 1.390 1.400 1.390 1.410 1,370,000 1,918,699 1.4005 1.336 1.327 1.336 1.327 1.346 1,435,238 1.3369 0.00%
2025-06-05 0 1.400 1.390 1.400 1.400 1.430 1,922,000 2,694,440 1.4019 1.336 1.327 1.336 1.336 1.365 2,013,524 1.3382 -0.71%
2025-06-04 0 1.410 1.400 1.410 1.400 1.430 2,030,244 2,862,854 1.4101 1.346 1.336 1.346 1.336 1.365 2,126,922 1.3460 -0.00%
2025-06-03 0 1.470 1.450 1.470 1.440 1.480 3,064,000 4,478,200 1.4616 1.346 1.328 1.346 1.318 1.355 3,346,496 1.3382 2.80%
2025-06-02 0 1.430 1.430 1.450 1.430 1.460 3,970,000 5,715,980 1.4398 1.309 1.309 1.328 1.309 1.337 4,336,028 1.3183 -1.38%
2025-05-30 0 1.450 1.450 1.460 1.450 1.470 2,518,000 3,663,500 1.4549 1.328 1.328 1.337 1.328 1.346 2,750,156 1.3321 -0.68%
2025-05-29 0 1.460 1.460 1.470 1.450 1.470 1,134,000 1,652,580 1.4573 1.337 1.337 1.346 1.328 1.346 1,238,553 1.3343 0.00%
2025-05-28 0 1.460 1.450 1.460 1.440 1.470 1,154,000 1,677,760 1.4539 1.337 1.328 1.337 1.318 1.346 1,260,397 1.3311 0.00%
2025-05-27 0 1.460 1.450 1.460 1.450 1.470 1,668,000 2,427,620 1.4554 1.337 1.328 1.337 1.328 1.346 1,821,787 1.3325 0.69%
2025-05-26 0 1.450 1.450 1.460 1.440 1.460 2,236,000 3,249,720 1.4534 1.328 1.328 1.337 1.318 1.337 2,442,156 1.3307 -0.68%
2025-05-23 0 1.460 1.460 1.470 1.450 1.480 1,816,000 2,649,960 1.4592 1.337 1.337 1.346 1.328 1.355 1,983,433 1.3360 0.00%
2025-05-22 0 1.460 1.460 1.470 1.450 1.500 3,114,000 4,540,180 1.4580 1.337 1.337 1.346 1.328 1.373 3,401,106 1.3349 -1.35%
2025-05-21 0 1.480 1.480 1.490 1.470 1.510 3,131,508 4,667,601 1.4905 1.355 1.355 1.364 1.346 1.383 3,420,229 1.3647 -1.99%
2025-05-20 0 1.510 1.500 1.510 1.490 1.510 1,638,000 2,461,080 1.5025 1.383 1.373 1.383 1.364 1.383 1,789,021 1.3757 0.67%
2025-05-19 0 1.500 1.490 1.500 1.480 1.500 734,000 1,097,480 1.4952 1.373 1.364 1.373 1.355 1.373 801,674 1.3690 0.00%
2025-05-16 0 1.500 1.490 1.500 1.470 1.500 542,658 811,937 1.4962 1.373 1.364 1.373 1.346 1.373 592,690 1.3699 2.04%
2025-05-15 0 1.470 1.470 1.480 1.470 1.490 266,000 393,940 1.4810 1.346 1.346 1.355 1.346 1.364 290,525 1.3560 -1.34%
2025-05-14 0 1.490 1.480 1.490 1.480 1.510 1,452,000 2,156,720 1.4853 1.364 1.355 1.364 1.355 1.383 1,585,872 1.3600 0.00%
2025-05-13 0 1.490 1.490 1.510 1.490 1.500 346,000 517,554 1.4958 1.364 1.364 1.383 1.364 1.373 377,901 1.3696 -1.32%
2025-05-12 0 1.510 1.500 1.510 1.490 1.510 860,000 1,290,460 1.5005 1.383 1.373 1.383 1.364 1.383 939,291 1.3739 0.67%
2025-05-09 0 1.500 1.490 1.500 1.470 1.510 1,114,000 1,670,260 1.4993 1.373 1.364 1.373 1.346 1.383 1,216,709 1.3728 1.35%
2025-05-08 0 1.480 1.470 1.480 1.470 1.490 1,170,000 1,729,340 1.4781 1.355 1.346 1.355 1.346 1.364 1,277,872 1.3533 -0.67%
2025-05-07 0 1.490 1.490 1.500 1.480 1.510 956,687 1,434,413 1.4994 1.364 1.364 1.373 1.355 1.383 1,044,892 1.3728 0.00%
2025-05-06 0 1.490 1.490 1.500 1.480 1.510 1,180,000 1,764,480 1.4953 1.364 1.364 1.373 1.355 1.383 1,288,794 1.3691 0.00%
2025-05-02 0 1.490 1.480 1.490 1.470 1.500 868,000 1,292,020 1.4885 1.364 1.355 1.364 1.346 1.373 948,028 1.3628 0.00%
2025-04-30 0 1.490 1.480 1.490 1.450 1.490 997,489 1,462,794 1.4665 1.364 1.355 1.364 1.328 1.364 1,089,456 1.3427 0.68%
2025-04-29 0 1.480 1.470 1.480 1.460 1.500 1,213,000 1,788,570 1.4745 1.355 1.346 1.355 1.337 1.373 1,324,837 1.3500 0.00%
2025-04-28 0 1.480 1.460 1.480 1.450 1.490 1,310,000 1,917,700 1.4639 1.355 1.337 1.355 1.328 1.364 1,430,780 1.3403 0.00%
2025-04-25 0 1.480 1.470 1.480 1.390 1.490 4,394,942 6,350,042 1.4449 1.355 1.346 1.355 1.273 1.364 4,800,149 1.3229 5.71%
2025-04-24 0 1.400 1.390 1.400 1.380 1.410 820,000 1,146,560 1.3982 1.282 1.273 1.282 1.264 1.291 895,603 1.2802 0.00%
2025-04-23 0 1.400 1.390 1.400 1.380 1.410 1,180,000 1,646,940 1.3957 1.282 1.273 1.282 1.264 1.291 1,288,794 1.2779 2.19%
2025-04-22 0 1.370 1.360 1.370 1.330 1.370 1,080,000 1,459,120 1.3510 1.254 1.245 1.254 1.218 1.254 1,179,574 1.2370 2.24%
2025-04-17 0 1.340 1.330 1.340 1.320 1.350 474,000 635,140 1.3400 1.227 1.218 1.227 1.209 1.236 517,702 1.2268 0.00%
2025-04-16 0 1.340 1.330 1.340 1.320 1.340 270,000 358,920 1.3293 1.227 1.218 1.227 1.209 1.227 294,894 1.2171 -0.74%
2025-04-15 0 1.350 1.330 1.350 1.330 1.350 1,552,000 2,079,800 1.3401 1.236 1.218 1.236 1.218 1.236 1,695,092 1.2270 0.75%
2025-04-14 0 1.340 1.330 1.340 1.330 1.350 1,950,000 2,607,700 1.3373 1.227 1.218 1.227 1.218 1.236 2,129,787 1.2244 0.00%
2025-04-11 0 1.340 1.330 1.340 1.320 1.360 698,000 929,340 1.3314 1.227 1.218 1.227 1.209 1.245 762,355 1.2190 0.00%
2025-04-10 0 1.340 1.330 1.340 1.330 1.370 1,762,000 2,376,599 1.3488 1.227 1.218 1.227 1.218 1.254 1,924,454 1.2349 1.52%
2025-04-09 0 1.320 1.310 1.320 1.290 1.340 1,234,000 1,619,800 1.3126 1.209 1.199 1.209 1.181 1.227 1,347,773 1.2018 0.76%
2025-04-08 0 1.310 1.310 1.320 1.300 1.330 2,930,000 3,852,240 1.3148 1.199 1.199 1.209 1.190 1.218 3,200,142 1.2038 0.77%
2025-04-07 0 1.300 1.300 1.320 1.270 1.400 7,052,000 9,333,304 1.3235 1.190 1.190 1.209 1.163 1.282 7,702,184 1.2118 -10.96%
2025-04-03 0 1.460 1.450 1.460 1.450 1.470 1,046,000 1,524,440 1.4574 1.337 1.328 1.337 1.328 1.346 1,142,440 1.3344 -0.68%
2025-04-02 0 1.470 1.460 1.470 1.460 1.480 554,000 814,640 1.4705 1.346 1.337 1.346 1.337 1.355 605,078 1.3463 0.00%
2025-04-01 0 1.470 1.460 1.470 1.460 1.520 2,090,000 3,088,060 1.4775 1.346 1.337 1.346 1.337 1.392 2,282,695 1.3528 -1.34%
2025-03-31 0 1.490 1.490 1.500 1.450 1.500 2,344,568 3,441,012 1.4677 1.364 1.364 1.373 1.328 1.373 2,560,734 1.3438 0.00%
2025-03-28 0 1.490 1.470 1.490 1.470 1.510 976,000 1,446,442 1.4820 1.364 1.346 1.364 1.346 1.383 1,065,986 1.3569 -0.67%
2025-03-27 0 1.500 1.490 1.510 1.480 1.540 1,608,000 2,405,960 1.4962 1.373 1.364 1.383 1.355 1.410 1,756,255 1.3699 -1.32%
2025-03-26 0 1.520 1.500 1.520 1.460 1.540 4,612,000 6,942,300 1.5053 1.392 1.373 1.392 1.337 1.410 5,037,220 1.3782 3.40%
2025-03-25 0 1.470 1.460 1.470 1.460 1.480 1,972,000 2,895,390 1.4683 1.346 1.337 1.346 1.337 1.355 2,153,816 1.3443 0.00%
2025-03-24 0 1.470 1.460 1.470 1.460 1.490 1,056,000 1,550,980 1.4687 1.346 1.337 1.346 1.337 1.364 1,153,362 1.3447 0.68%
2025-03-21 0 1.460 1.460 1.490 1.460 1.490 2,830,000 4,166,300 1.4722 1.337 1.337 1.364 1.337 1.364 3,090,922 1.3479 -2.01%
2025-03-20 0 1.490 1.480 1.490 1.470 1.500 942,635 1,397,427 1.4825 1.364 1.355 1.364 1.346 1.373 1,029,545 1.3573 0.68%
2025-03-19 0 1.480 1.480 1.490 1.480 1.510 2,022,000 3,013,530 1.4904 1.355 1.355 1.364 1.355 1.383 2,208,426 1.3646 -1.33%
2025-03-18 0 1.500 1.490 1.500 1.490 1.520 1,614,148 2,414,957 1.4961 1.373 1.364 1.373 1.364 1.392 1,762,970 1.3698 0.00%
2025-03-17 0 1.500 1.490 1.500 1.490 1.520 1,096,000 1,643,850 1.4999 1.373 1.364 1.373 1.364 1.392 1,197,050 1.3733 0.00%
2025-03-14 0 1.500 1.500 1.520 1.500 1.520 815,051 1,230,769 1.5101 1.373 1.373 1.392 1.373 1.392 890,198 1.3826 -0.66%
2025-03-13 0 1.510 1.510 1.530 1.500 1.530 1,116,000 1,686,380 1.5111 1.383 1.383 1.401 1.373 1.401 1,218,894 1.3835 -1.31%
2025-03-12 0 1.530 1.520 1.530 1.490 1.530 2,014,000 3,052,080 1.5154 1.401 1.392 1.401 1.364 1.401 2,199,688 1.3875 0.00%
2025-03-11 0 1.530 1.530 1.540 1.480 1.540 2,442,000 3,691,260 1.5116 1.401 1.401 1.410 1.355 1.410 2,667,149 1.3840 2.00%
2025-03-10 0 1.500 1.500 1.510 1.480 1.520 1,043,000 1,558,230 1.4940 1.373 1.373 1.383 1.355 1.392 1,139,163 1.3679 -0.66%
2025-03-07 0 1.510 1.500 1.510 1.490 1.520 1,200,000 1,804,100 1.5034 1.383 1.373 1.383 1.364 1.392 1,310,638 1.3765 0.00%
2025-03-06 0 1.510 1.500 1.510 1.480 1.510 1,198,000 1,790,300 1.4944 1.383 1.373 1.383 1.355 1.383 1,308,454 1.3683 0.67%
2025-03-05 0 1.500 1.490 1.500 1.470 1.500 1,340,238 1,997,022 1.4901 1.373 1.364 1.373 1.346 1.373 1,463,806 1.3643 2.04%
2025-03-04 0 1.470 1.470 1.480 1.460 1.490 770,407 1,133,146 1.4708 1.346 1.346 1.355 1.337 1.364 841,437 1.3467 -1.34%
2025-03-03 0 1.490 1.480 1.490 1.450 1.490 2,740,000 4,043,890 1.4759 1.364 1.355 1.364 1.328 1.364 2,992,624 1.3513 1.36%
2025-02-28 0 1.470 1.460 1.470 1.450 1.480 2,562,000 3,758,480 1.4670 1.346 1.337 1.346 1.328 1.355 2,798,213 1.3432 0.00%
2025-02-27 0 1.470 1.460 1.470 1.450 1.480 1,270,000 1,857,240 1.4624 1.346 1.337 1.346 1.328 1.355 1,387,092 1.3389 2.08%
2025-02-26 0 1.440 1.440 1.450 1.440 1.460 2,540,000 3,678,980 1.4484 1.318 1.318 1.328 1.318 1.337 2,774,184 1.3261 -1.37%
2025-02-25 0 1.460 1.460 1.470 1.450 1.480 1,998,000 2,917,810 1.4604 1.337 1.337 1.346 1.328 1.355 2,182,213 1.3371 -0.68%
2025-02-24 0 1.470 1.460 1.470 1.460 1.490 910,000 1,333,060 1.4649 1.346 1.337 1.346 1.337 1.364 993,901 1.3412 -0.68%
2025-02-21 0 1.480 1.470 1.480 1.460 1.490 1,742,000 2,563,020 1.4713 1.355 1.346 1.355 1.337 1.364 1,902,610 1.3471 0.00%
2025-02-20 0 1.480 1.470 1.480 1.460 1.480 1,024,000 1,505,420 1.4701 1.355 1.346 1.355 1.337 1.355 1,118,411 1.3460 1.37%
2025-02-19 0 1.460 1.460 1.470 1.450 1.470 2,524,000 3,681,580 1.4586 1.337 1.337 1.346 1.328 1.346 2,756,709 1.3355 -0.68%
2025-02-18 0 1.470 1.460 1.470 1.450 1.490 1,912,000 2,791,920 1.4602 1.346 1.337 1.346 1.328 1.364 2,088,284 1.3369 -1.34%
2025-02-17 0 1.490 1.480 1.490 1.440 1.490 3,202,000 4,655,400 1.4539 1.364 1.355 1.364 1.318 1.364 3,497,220 1.3312 1.36%
2025-02-14 0 1.470 1.470 1.480 1.440 1.480 15,691,760 22,823,229 1.4545 1.346 1.346 1.355 1.318 1.355 17,138,518 1.3317 -5.16%
2025-02-13 0 1.550 1.550 1.560 1.550 1.560 1,790,000 2,782,400 1.5544 1.419 1.419 1.428 1.419 1.428 1,955,035 1.4232 0.00%
2025-02-12 0 1.550 1.550 1.560 1.540 1.560 1,418,000 2,197,460 1.5497 1.419 1.419 1.428 1.410 1.428 1,548,738 1.4189 -0.64%
2025-02-11 0 1.560 1.540 1.560 1.540 1.580 774,000 1,203,940 1.5555 1.428 1.410 1.428 1.410 1.447 845,362 1.4242 0.00%
2025-02-10 0 1.560 1.550 1.560 1.540 1.570 1,160,000 1,800,580 1.5522 1.428 1.419 1.428 1.410 1.437 1,266,950 1.4212 0.00%
2025-02-07 0 1.560 1.550 1.560 1.550 1.580 1,149,942 1,797,888 1.5635 1.428 1.419 1.428 1.419 1.447 1,255,965 1.4315 -1.27%
2025-02-06 0 1.580 1.570 1.580 1.560 1.580 730,000 1,147,740 1.5722 1.447 1.437 1.447 1.428 1.447 797,305 1.4395 0.64%
2025-02-05 0 1.570 1.560 1.570 1.560 1.580 834,000 1,310,820 1.5717 1.437 1.428 1.437 1.428 1.447 910,894 1.4390 0.00%
2025-02-04 0 1.570 1.570 1.580 1.560 1.590 932,000 1,468,000 1.5751 1.437 1.437 1.447 1.428 1.456 1,017,929 1.4421 -0.63%
2025-02-03 0 1.580 1.570 1.580 1.540 1.580 2,629,018 4,091,117 1.5561 1.447 1.437 1.447 1.410 1.447 2,871,410 1.4248 2.60%
2025-01-28 0 1.540 1.540 1.550 1.540 1.550 372,000 574,560 1.5445 1.410 1.410 1.419 1.410 1.419 406,298 1.4141 0.00%
2025-01-27 0 1.540 1.540 1.550 1.530 1.550 918,000 1,414,340 1.5407 1.410 1.410 1.419 1.401 1.419 1,002,638 1.4106 0.65%
2025-01-24 0 1.530 1.520 1.530 1.530 1.560 1,364,000 2,097,820 1.5380 1.401 1.392 1.401 1.401 1.428 1,489,759 1.4082 -0.65%
2025-01-23 0 1.540 1.520 1.540 1.520 1.550 1,760,000 2,706,620 1.5379 1.410 1.392 1.410 1.392 1.419 1,922,270 1.4080 0.00%
2025-01-22 0 1.540 1.530 1.540 1.500 1.550 3,227,731 4,948,164 1.5330 1.410 1.401 1.410 1.373 1.419 3,525,323 1.4036 1.99%
2025-01-21 0 1.510 1.500 1.510 1.500 1.530 982,000 1,479,260 1.5064 1.383 1.373 1.383 1.373 1.401 1,072,539 1.3792 0.67%
2025-01-20 0 1.500 1.500 1.510 1.490 1.550 1,736,000 2,611,020 1.5040 1.373 1.373 1.383 1.364 1.419 1,896,057 1.3771 -1.32%
2025-01-17 0 1.520 1.510 1.520 1.490 1.520 1,528,000 2,306,490 1.5095 1.392 1.383 1.392 1.364 1.392 1,668,879 1.3821 2.01%
2025-01-16 0 1.490 1.490 1.500 1.490 1.520 1,008,971 1,518,507 1.5050 1.364 1.364 1.373 1.364 1.392 1,101,997 1.3780 -1.32%
2025-01-15 0 1.510 1.490 1.510 1.500 1.520 938,000 1,409,620 1.5028 1.383 1.364 1.383 1.373 1.392 1,024,482 1.3759 -0.66%
2025-01-14 0 1.520 1.500 1.520 1.490 1.520 868,000 1,308,760 1.5078 1.392 1.373 1.392 1.364 1.392 948,028 1.3805 1.33%
2025-01-13 0 1.500 1.500 1.510 1.490 1.530 2,326,000 3,484,380 1.4980 1.373 1.373 1.383 1.364 1.401 2,540,454 1.3716 -2.60%
2025-01-10 0 1.540 1.540 1.550 1.530 1.600 1,992,000 3,099,980 1.5562 1.410 1.410 1.419 1.401 1.465 2,175,660 1.4248 -3.75%
2025-01-09 0 1.600 1.590 1.600 1.580 1.600 894,000 1,422,200 1.5908 1.465 1.456 1.465 1.447 1.465 976,426 1.4565 2.56%
2025-01-08 0 1.560 1.560 1.570 1.560 1.590 1,087,284 1,708,623 1.5715 1.428 1.428 1.437 1.428 1.456 1,187,530 1.4388 -1.89%
2025-01-07 0 1.590 1.590 1.620 1.570 1.630 2,105,495 3,362,337 1.5969 1.456 1.456 1.483 1.437 1.492 2,299,619 1.4621 -3.05%
2025-01-06 0 1.640 1.620 1.640 1.620 1.640 676,630 1,098,434 1.6234 1.502 1.483 1.502 1.483 1.502 739,014 1.4864 -0.61%
2025-01-03 0 1.650 1.650 1.660 1.630 1.660 1,744,000 2,873,800 1.6478 1.511 1.511 1.520 1.492 1.520 1,904,794 1.5087 -0.60%
2025-01-02 0 1.660 1.650 1.660 1.630 1.670 816,336 1,342,504 1.6445 1.520 1.511 1.520 1.492 1.529 891,601 1.5057 -1.19%
2024-12-31 0 1.680 1.660 1.680 1.650 1.680 802,000 1,337,600 1.6678 1.538 1.520 1.538 1.511 1.538 875,943 1.5270 1.82%
2024-12-30 0 1.650 1.640 1.650 1.630 1.660 773,000 1,271,700 1.6451 1.511 1.502 1.511 1.492 1.520 844,270 1.5063 0.61%
2024-12-27 0 1.640 1.630 1.640 1.620 1.640 672,685 1,100,743 1.6363 1.502 1.492 1.502 1.483 1.502 734,706 1.4982 0.00%
2024-12-24 0 1.640 1.630 1.640 1.620 1.640 324,000 528,280 1.6305 1.502 1.492 1.502 1.483 1.502 353,872 1.4929 0.00%
2024-12-23 0 1.640 1.630 1.640 1.620 1.640 1,020,032 1,663,990 1.6313 1.502 1.492 1.502 1.483 1.502 1,114,078 1.4936 0.00%
2024-12-20 0 1.640 1.620 1.640 1.610 1.650 1,100,000 1,794,700 1.6315 1.502 1.483 1.502 1.474 1.511 1,201,418 1.4938 0.61%
2024-12-19 0 1.630 1.630 1.640 1.630 1.650 1,212,000 1,986,800 1.6393 1.492 1.492 1.502 1.492 1.511 1,323,745 1.5009 -2.40%
2024-12-18 0 1.670 1.650 1.670 1.640 1.680 2,162,129 3,589,694 1.6603 1.529 1.511 1.529 1.502 1.538 2,361,474 1.5201 1.21%
2024-12-17 0 1.650 1.640 1.650 1.630 1.660 1,302,401 2,139,465 1.6427 1.511 1.502 1.511 1.492 1.520 1,422,481 1.5040 -1.20%
2024-12-16 0 1.670 1.660 1.670 1.660 1.690 412,168 686,682 1.6660 1.529 1.520 1.529 1.520 1.547 450,169 1.5254 -1.18%
2024-12-13 0 1.690 1.670 1.690 1.660 1.700 863,181 1,448,508 1.6781 1.547 1.529 1.547 1.520 1.556 942,765 1.5364 0.00%
2024-12-12 0 1.690 1.680 1.690 1.670 1.700 942,183 1,588,249 1.6857 1.547 1.538 1.547 1.529 1.556 1,029,051 1.5434 0.60%
2024-12-11 0 1.680 1.670 1.680 1.660 1.690 2,344,000 3,930,090 1.6767 1.538 1.529 1.538 1.520 1.547 2,560,113 1.5351 0.00%
2024-12-10 0 1.680 1.650 1.680 1.660 1.690 1,838,531 3,083,320 1.6771 1.538 1.511 1.538 1.520 1.547 2,008,041 1.5355 0.60%
2024-12-09 0 1.670 1.660 1.670 1.640 1.670 790,829 1,309,762 1.6562 1.529 1.520 1.529 1.502 1.529 863,742 1.5164 0.00%
2024-12-06 0 1.670 1.660 1.670 1.650 1.680 480,000 799,380 1.6654 1.529 1.520 1.529 1.511 1.538 524,255 1.5248 0.00%
2024-12-05 0 1.670 1.660 1.670 1.650 1.670 224,000 372,280 1.6620 1.529 1.520 1.529 1.511 1.529 244,652 1.5217 0.00%
2024-12-04 0 1.670 1.660 1.670 1.650 1.680 258,000 428,460 1.6607 1.529 1.520 1.529 1.511 1.538 281,787 1.5205 0.60%
2024-12-03 0 1.660 1.660 1.680 1.660 1.690 626,774 1,045,501 1.6681 1.520 1.520 1.538 1.520 1.547 684,562 1.5273 -0.60%
2024-12-02 0 1.670 1.660 1.670 1.650 1.700 626,000 1,050,899 1.6788 1.529 1.520 1.529 1.511 1.556 683,716 1.5370 1.21%
2024-11-29 0 1.650 1.630 1.650 1.630 1.670 1,634,000 2,693,120 1.6482 1.511 1.492 1.511 1.492 1.529 1,784,652 1.5090 0.00%
2024-11-28 0 1.650 1.640 1.650 1.630 1.650 456,000 749,440 1.6435 1.511 1.502 1.511 1.492 1.511 498,043 1.5048 0.61%
2024-11-27 0 1.640 1.620 1.640 1.610 1.640 704,000 1,142,780 1.6233 1.502 1.483 1.502 1.474 1.502 768,908 1.4862 0.61%
2024-11-26 0 1.630 1.610 1.630 1.600 1.630 1,248,188 2,011,678 1.6117 1.492 1.474 1.492 1.465 1.492 1,363,269 1.4756 0.00%
2024-11-25 0 1.630 1.610 1.630 1.600 1.630 1,024,000 1,654,020 1.6153 1.492 1.474 1.492 1.465 1.492 1,118,411 1.4789 1.24%
2024-11-22 0 1.610 1.610 1.620 1.600 1.650 1,286,000 2,074,580 1.6132 1.474 1.474 1.483 1.465 1.511 1,404,567 1.4770 -1.83%
2024-11-21 0 1.640 1.630 1.640 1.620 1.640 580,000 943,320 1.6264 1.502 1.492 1.502 1.483 1.502 633,475 1.4891 1.23%
2024-11-20 0 1.620 1.620 1.630 1.610 1.650 1,946,000 3,175,080 1.6316 1.483 1.483 1.492 1.474 1.511 2,125,418 1.4939 -0.61%
2024-11-19 0 1.630 1.610 1.630 1.610 1.640 961,594 1,560,974 1.6233 1.492 1.474 1.492 1.474 1.502 1,050,252 1.4863 0.62%
2024-11-18 0 1.620 1.620 1.630 1.610 1.670 1,592,000 2,605,940 1.6369 1.483 1.483 1.492 1.474 1.529 1,738,780 1.4987 -2.41%
2024-11-15 0 1.660 1.650 1.660 1.640 1.670 1,072,000 1,767,630 1.6489 1.520 1.511 1.520 1.502 1.529 1,170,837 1.5097 -0.60%
2024-11-14 0 1.670 1.660 1.670 1.650 1.690 1,222,404 2,042,458 1.6709 1.529 1.520 1.529 1.511 1.547 1,335,108 1.5298 0.60%
2024-11-13 0 1.660 1.660 1.670 1.650 1.670 766,000 1,275,220 1.6648 1.520 1.520 1.529 1.511 1.529 836,624 1.5242 -1.19%
2024-11-12 0 1.680 1.670 1.680 1.670 1.710 1,012,000 1,708,580 1.6883 1.538 1.529 1.538 1.529 1.566 1,105,305 1.5458 -1.75%
2024-11-11 0 1.710 1.690 1.710 1.670 1.710 884,000 1,492,100 1.6879 1.566 1.547 1.566 1.529 1.566 965,504 1.5454 1.18%
2024-11-08 0 1.690 1.680 1.690 1.680 1.740 1,206,000 2,055,040 1.7040 1.547 1.538 1.547 1.538 1.593 1,317,191 1.5602 0.00%
2024-11-07 0 1.690 1.690 1.700 1.670 1.710 412,000 697,660 1.6933 1.547 1.547 1.556 1.529 1.566 449,986 1.5504 0.00%
2024-11-06 0 1.690 1.670 1.690 1.670 1.690 688,000 1,157,220 1.6820 1.547 1.529 1.547 1.529 1.547 751,433 1.5400 -0.59%
2024-11-05 0 1.700 1.690 1.700 1.660 1.710 878,000 1,484,690 1.6910 1.556 1.547 1.556 1.520 1.566 958,950 1.5482 0.59%
2024-11-04 0 1.690 1.680 1.690 1.680 1.730 1,348,000 2,278,420 1.6902 1.547 1.538 1.547 1.538 1.584 1,472,284 1.5475 -1.74%
2024-11-01 0 1.720 1.700 1.720 1.700 1.740 1,158,000 1,983,560 1.7129 1.575 1.556 1.575 1.556 1.593 1,264,766 1.5683 0.58%
2024-10-31 0 1.710 1.710 1.720 1.700 1.750 1,510,000 2,612,570 1.7302 1.566 1.566 1.575 1.556 1.602 1,649,220 1.5841 0.00%
2024-10-30 0 1.710 1.700 1.710 1.690 1.740 1,454,000 2,487,300 1.7107 1.566 1.556 1.566 1.547 1.593 1,588,057 1.5663 -0.58%
2024-10-29 0 1.720 1.720 1.730 1.680 1.750 3,191,410 5,518,728 1.7292 1.575 1.575 1.584 1.538 1.602 3,485,653 1.5833 2.38%
2024-10-28 0 1.680 1.680 1.690 1.640 1.690 1,298,002 2,172,203 1.6735 1.538 1.538 1.547 1.502 1.547 1,417,676 1.5322 0.60%
2024-10-25 0 1.670 1.660 1.670 1.630 1.680 1,556,000 2,571,780 1.6528 1.529 1.520 1.529 1.492 1.538 1,699,461 1.5133 -0.60%
2024-10-24 0 1.680 1.670 1.680 1.560 1.690 5,756,000 9,476,680 1.6464 1.538 1.529 1.538 1.428 1.547 6,286,695 1.5074 5.66%
2024-10-23 0 1.590 1.590 1.600 1.570 1.600 1,724,000 2,740,020 1.5893 1.456 1.456 1.465 1.437 1.465 1,882,950 1.4552 0.00%
2024-10-22 0 1.590 1.580 1.590 1.580 1.600 682,000 1,080,460 1.5843 1.456 1.447 1.456 1.447 1.465 744,879 1.4505 1.92%
2024-10-21 0 1.560 1.560 1.570 1.560 1.610 1,482,000 2,330,880 1.5728 1.428 1.428 1.437 1.428 1.474 1,618,638 1.4400 -1.89%
2024-10-18 0 1.590 1.590 1.600 1.570 1.610 1,564,000 2,478,560 1.5848 1.456 1.456 1.465 1.437 1.474 1,708,199 1.4510 0.00%
2024-10-17 0 1.590 1.580 1.590 1.570 1.610 2,962,386 4,695,618 1.5851 1.456 1.447 1.456 1.437 1.474 3,235,514 1.4513 -0.62%
2024-10-16 0 1.600 1.590 1.600 1.570 1.600 1,320,000 2,095,740 1.5877 1.465 1.456 1.465 1.437 1.465 1,441,702 1.4537 1.27%
2024-10-15 0 1.580 1.580 1.590 1.580 1.640 3,181,725 5,090,993 1.6001 1.447 1.447 1.456 1.447 1.502 3,475,076 1.4650 -3.66%
2024-10-14 0 1.640 1.640 1.650 1.600 1.680 6,480,000 10,458,100 1.6139 1.502 1.502 1.511 1.465 1.538 7,077,447 1.4777 -1.80%
2024-10-10 0 1.670 1.660 1.670 1.650 1.710 1,580,000 2,655,280 1.6806 1.529 1.520 1.529 1.511 1.566 1,725,674 1.5387 1.21%
2024-10-09 0 1.650 1.650 1.660 1.640 1.690 2,648,000 4,395,260 1.6598 1.511 1.511 1.520 1.502 1.547 2,892,142 1.5197 -1.20%
2024-10-08 0 1.670 1.660 1.670 1.660 1.780 3,624,000 6,111,640 1.6864 1.529 1.520 1.529 1.520 1.630 3,958,128 1.5441 -5.65%
2024-10-07 0 1.770 1.760 1.780 1.710 1.780 7,097,393 12,435,122 1.7521 1.621 1.611 1.630 1.566 1.630 7,751,763 1.6042 3.51%
2024-10-04 0 1.710 1.700 1.710 1.670 1.720 1,593,198 2,712,796 1.7027 1.566 1.556 1.566 1.529 1.575 1,740,089 1.5590 0.59%
2024-10-03 0 1.700 1.690 1.700 1.650 1.740 3,891,742 6,598,594 1.6955 1.556 1.547 1.556 1.511 1.593 4,250,555 1.5524 -1.16%
2024-10-02 0 1.720 1.720 1.730 1.700 1.750 3,668,000 6,343,300 1.7294 1.575 1.575 1.584 1.556 1.602 4,006,184 1.5834 0.00%
2024-09-30 0 1.720 1.720 1.740 1.700 1.760 4,006,005 6,938,708 1.7321 1.575 1.575 1.593 1.556 1.611 4,375,353 1.5859 0.58%
2024-09-27 0 1.710 1.700 1.710 1.650 1.720 3,735,985 6,280,775 1.6812 1.566 1.556 1.566 1.511 1.575 4,080,438 1.5392 2.40%
2024-09-26 0 1.670 1.660 1.670 1.630 1.680 1,881,258 3,119,332 1.6581 1.529 1.520 1.529 1.492 1.538 2,054,707 1.5181 3.09%
2024-09-25 0 1.620 1.610 1.620 1.610 1.670 1,140,000 1,870,240 1.6406 1.483 1.474 1.483 1.474 1.529 1,245,106 1.5021 -0.61%
2024-09-24 0 1.630 1.600 1.630 1.550 1.630 2,284,000 3,654,020 1.5998 1.492 1.465 1.492 1.419 1.492 2,494,582 1.4648 3.82%
2024-09-23 0 1.570 1.570 1.580 1.570 1.600 798,000 1,259,140 1.5779 1.437 1.437 1.447 1.437 1.465 871,574 1.4447 0.00%
2024-09-20 0 1.570 1.570 1.580 1.570 1.650 1,520,000 2,437,860 1.6039 1.437 1.437 1.447 1.437 1.511 1,660,142 1.4685 -3.09%
2024-09-19 0 1.620 1.610 1.620 1.570 1.620 1,446,000 2,314,740 1.6008 1.483 1.474 1.483 1.437 1.483 1,579,319 1.4657 3.85%
2024-09-17 0 1.560 1.560 1.570 1.560 1.570 464,000 725,120 1.5628 1.428 1.428 1.437 1.428 1.437 506,780 1.4308 0.00%
2024-09-16 0 1.560 1.550 1.560 1.540 1.560 450,000 699,580 1.5546 1.428 1.419 1.428 1.410 1.428 491,489 1.4234 1.30%
2024-09-13 0 1.540 1.540 1.550 1.530 1.560 532,000 820,920 1.5431 1.410 1.410 1.419 1.401 1.428 581,050 1.4128 0.65%
2024-09-12 0 1.530 1.510 1.530 1.500 1.530 738,000 1,115,760 1.5119 1.401 1.383 1.401 1.373 1.401 806,043 1.3842 2.00%
2024-09-11 0 1.500 1.500 1.520 1.500 1.530 1,325,730 2,002,393 1.5104 1.373 1.373 1.392 1.373 1.401 1,447,960 1.3829 -3.23%
2024-09-10 0 1.550 1.540 1.550 1.510 1.550 748,440 1,149,800 1.5363 1.419 1.410 1.419 1.383 1.419 817,445 1.4066 2.65%
2024-09-09 0 1.510 1.510 1.540 1.510 1.550 1,172,246 1,796,791 1.5328 1.383 1.383 1.410 1.383 1.419 1,280,325 1.4034 -3.21%
2024-09-05 0 1.560 1.540 1.560 1.540 1.570 684,000 1,063,200 1.5544 1.428 1.410 1.428 1.410 1.437 747,064 1.4232 0.65%
2024-09-04 0 1.550 1.550 1.560 1.540 1.570 1,178,000 1,825,880 1.5500 1.419 1.419 1.428 1.410 1.437 1,286,610 1.4191 -1.27%
2024-09-03 0 1.650 1.640 1.650 1.630 1.680 2,788,202 4,593,845 1.6476 1.437 1.429 1.437 1.420 1.464 3,200,443 1.4354 -0.60%
2024-09-02 0 1.660 1.660 1.680 1.660 1.700 1,842,210 3,077,774 1.6707 1.446 1.446 1.464 1.446 1.481 2,114,584 1.4555 -2.92%
2024-08-30 0 1.710 1.700 1.710 1.660 1.710 2,606,000 4,429,720 1.6998 1.490 1.481 1.490 1.446 1.490 2,991,302 1.4809 4.27%
2024-08-29 0 1.640 1.640 1.650 1.610 1.650 918,991 1,503,885 1.6365 1.429 1.429 1.437 1.403 1.437 1,054,866 1.4257 1.86%
2024-08-28 0 1.610 1.610 1.620 1.610 1.640 650,000 1,052,280 1.6189 1.403 1.403 1.411 1.403 1.429 746,104 1.4104 -1.23%
2024-08-27 0 1.630 1.630 1.660 1.630 1.670 1,112,000 1,833,920 1.6492 1.420 1.420 1.446 1.420 1.455 1,276,411 1.4368 0.00%
2024-08-26 0 1.630 1.630 1.640 1.590 1.700 2,970,000 4,857,840 1.6356 1.420 1.420 1.429 1.385 1.481 3,409,120 1.4250 1.87%
2024-08-23 0 1.600 1.600 1.610 1.550 1.610 1,514,000 2,399,880 1.5851 1.394 1.394 1.403 1.350 1.403 1,737,848 1.3809 3.90%
2024-08-22 0 1.540 1.540 1.550 1.540 1.570 1,318,000 2,041,280 1.5488 1.342 1.342 1.350 1.342 1.368 1,512,869 1.3493 -1.91%
2024-08-21 0 1.570 1.560 1.570 1.540 1.570 2,142,000 3,345,180 1.5617 1.368 1.359 1.368 1.342 1.368 2,458,699 1.3605 2.61%
2024-08-20 0 1.530 1.530 1.550 1.530 1.550 1,084,000 1,668,960 1.5396 1.333 1.333 1.350 1.333 1.350 1,244,272 1.3413 0.00%
2024-08-19 0 1.530 1.530 1.540 1.520 1.570 1,699,824 2,622,594 1.5429 1.333 1.333 1.342 1.324 1.368 1,951,146 1.3441 -1.29%
2024-08-16 0 1.550 1.540 1.560 1.500 1.560 3,480,655 5,353,266 1.5380 1.350 1.342 1.359 1.307 1.359 3,995,277 1.3399 4.03%
2024-08-15 0 1.490 1.490 1.500 1.480 1.570 4,464,000 6,729,960 1.5076 1.298 1.298 1.307 1.289 1.368 5,124,011 1.3134 -5.10%
2024-08-14 0 1.570 1.570 1.580 1.520 1.580 1,644,964 2,564,146 1.5588 1.368 1.368 1.376 1.324 1.376 1,888,175 1.3580 2.61%
2024-08-13 0 1.530 1.520 1.540 1.510 1.540 624,000 952,400 1.5263 1.333 1.324 1.342 1.316 1.342 716,260 1.3297 0.66%
2024-08-12 0 1.520 1.500 1.520 1.490 1.530 912,000 1,383,900 1.5174 1.324 1.307 1.324 1.298 1.333 1,046,841 1.3220 2.01%
2024-08-09 0 1.490 1.490 1.520 1.490 1.540 2,094,000 3,158,020 1.5081 1.298 1.298 1.324 1.298 1.342 2,403,602 1.3139 0.68%
2024-08-08 0 1.480 1.480 1.500 1.470 1.540 3,318,000 4,968,080 1.4973 1.289 1.289 1.307 1.281 1.342 3,808,573 1.3044 -3.27%
2024-08-07 0 1.530 1.520 1.530 1.500 1.550 1,596,000 2,442,000 1.5301 1.333 1.324 1.333 1.307 1.350 1,831,972 1.3330 2.00%
2024-08-06 0 1.500 1.500 1.510 1.460 1.530 1,878,000 2,821,810 1.5026 1.307 1.307 1.316 1.272 1.333 2,155,666 1.3090 1.35%
2024-08-05 0 1.480 1.480 1.490 1.460 1.550 3,510,000 5,265,920 1.5003 1.289 1.289 1.298 1.272 1.350 4,028,961 1.3070 -4.52%
2024-08-02 0 1.550 1.550 1.570 1.550 1.580 1,012,184 1,581,013 1.5620 1.350 1.350 1.368 1.350 1.376 1,161,837 1.3608 -1.27%
2024-08-01 0 1.570 1.570 1.590 1.560 1.590 510,000 800,700 1.5700 1.368 1.368 1.385 1.359 1.385 585,405 1.3678 -0.63%
2024-07-31 0 1.580 1.570 1.580 1.560 1.590 450,179 710,390 1.5780 1.376 1.368 1.376 1.359 1.385 516,739 1.3748 0.64%
2024-07-30 0 1.570 1.560 1.580 1.560 1.580 950,000 1,484,620 1.5628 1.368 1.359 1.376 1.359 1.376 1,090,459 1.3615 -0.63%
2024-07-29 0 1.580 1.580 1.590 1.560 1.610 980,617 1,544,724 1.5753 1.376 1.376 1.385 1.359 1.403 1,125,603 1.3724 -1.25%
2024-07-26 0 1.600 1.590 1.600 1.570 1.610 998,000 1,585,960 1.5891 1.394 1.385 1.394 1.368 1.403 1,145,556 1.3844 1.91%
2024-07-25 0 1.570 1.560 1.570 1.540 1.590 2,313,391 3,596,964 1.5548 1.368 1.359 1.368 1.342 1.385 2,655,431 1.3546 -1.26%
2024-07-24 0 1.590 1.570 1.590 1.530 1.630 2,585,779 4,034,786 1.5604 1.385 1.368 1.385 1.333 1.420 2,968,092 1.3594 -0.62%
2024-07-23 0 1.600 1.600 1.610 1.600 1.650 1,788,000 2,910,920 1.6280 1.394 1.394 1.403 1.394 1.437 2,052,359 1.4183 -1.23%
2024-07-22 0 1.620 1.620 1.630 1.530 1.630 4,644,000 7,293,560 1.5705 1.411 1.411 1.420 1.333 1.420 5,330,625 1.3682 0.62%
2024-07-19 0 1.610 1.610 1.630 1.600 1.760 13,386,000 21,886,072 1.6350 1.403 1.403 1.420 1.394 1.533 15,365,147 1.4244 -10.06%
2024-07-18 0 1.790 1.790 1.800 1.790 1.810 600,000 1,079,660 1.7994 1.559 1.559 1.568 1.559 1.577 688,711 1.5677 0.00%
2024-07-17 0 1.790 1.790 1.800 1.780 1.820 1,626,000 2,914,427 1.7924 1.559 1.559 1.568 1.551 1.586 1,866,407 1.5615 -0.56%
2024-07-16 0 1.800 1.800 1.810 1.790 1.810 1,012,330 1,822,778 1.8006 1.568 1.568 1.577 1.559 1.577 1,162,005 1.5686 0.56%
2024-07-15 0 1.790 1.790 1.810 1.790 1.830 783,000 1,412,860 1.8044 1.559 1.559 1.577 1.559 1.594 898,768 1.5720 -2.19%
2024-07-12 0 1.830 1.820 1.830 1.800 1.830 2,160,000 3,923,230 1.8163 1.594 1.586 1.594 1.568 1.594 2,479,360 1.5824 1.67%
2024-07-11 0 1.800 1.800 1.810 1.780 1.810 2,284,000 4,114,780 1.8016 1.568 1.568 1.577 1.551 1.577 2,621,694 1.5695 1.12%
2024-07-10 0 1.780 1.780 1.790 1.780 1.790 811,373 1,446,973 1.7834 1.551 1.551 1.559 1.551 1.559 931,336 1.5537 -0.56%
2024-07-09 0 1.790 1.790 1.800 1.780 1.810 1,252,653 2,247,369 1.7941 1.559 1.559 1.568 1.551 1.577 1,437,860 1.5630 -1.10%
2024-07-08 0 1.810 1.800 1.810 1.800 1.810 1,507,000 2,719,270 1.8044 1.577 1.568 1.577 1.568 1.577 1,729,813 1.5720 -0.55%
2024-07-05 0 1.820 1.820 1.830 1.800 1.840 2,553,402 4,637,962 1.8164 1.586 1.586 1.594 1.568 1.603 2,930,928 1.5824 -1.09%
2024-07-04 0 1.840 1.830 1.840 1.830 1.860 2,332,000 4,289,038 1.8392 1.603 1.594 1.603 1.594 1.620 2,676,791 1.6023 -0.54%
2024-07-03 0 1.850 1.850 1.870 1.840 1.870 2,344,000 4,354,610 1.8578 1.612 1.612 1.629 1.603 1.629 2,690,565 1.6185 -0.54%
2024-07-02 0 1.860 1.850 1.860 1.830 1.860 2,462,000 4,556,940 1.8509 1.620 1.612 1.620 1.594 1.620 2,826,012 1.6125 0.54%
2024-06-28 0 1.850 1.850 1.860 1.840 1.870 1,114,000 2,068,049 1.8564 1.612 1.612 1.620 1.603 1.629 1,278,707 1.6173 1.09%
2024-06-27 0 1.830 1.830 1.850 1.830 1.870 2,953,182 5,453,139 1.8465 1.594 1.594 1.612 1.594 1.629 3,389,816 1.6087 -2.14%
2024-06-26 0 1.870 1.860 1.870 1.860 1.880 1,059,531 1,979,191 1.8680 1.629 1.620 1.629 1.620 1.638 1,216,185 1.6274 0.00%
2024-06-25 0 1.870 1.870 1.880 1.860 1.880 828,000 1,547,020 1.8684 1.629 1.629 1.638 1.620 1.638 950,421 1.6277 0.54%
2024-06-24 0 1.860 1.860 1.870 1.850 1.880 1,280,000 2,383,480 1.8621 1.620 1.620 1.629 1.612 1.638 1,469,251 1.6222 -1.59%
2024-06-21 0 1.890 1.870 1.890 1.860 1.890 4,010,000 7,506,620 1.8720 1.647 1.629 1.647 1.620 1.647 4,602,887 1.6309 1.07%
2024-06-20 0 1.870 1.860 1.870 1.870 1.890 1,935,500 3,634,235 1.8777 1.629 1.620 1.629 1.629 1.647 2,221,668 1.6358 -1.06%
2024-06-19 0 1.890 1.890 1.900 1.870 1.910 1,468,000 2,770,740 1.8874 1.647 1.647 1.655 1.629 1.664 1,685,047 1.6443 1.07%
2024-06-18 0 1.870 1.870 1.880 1.860 1.900 1,032,000 1,936,340 1.8763 1.629 1.629 1.638 1.620 1.655 1,184,583 1.6346 0.54%
2024-06-17 0 1.860 1.860 1.880 1.860 1.900 1,687,205 3,162,911 1.8746 1.620 1.620 1.638 1.620 1.655 1,936,662 1.6332 -2.11%
2024-06-14 0 1.900 1.890 1.900 1.880 1.910 712,820 1,349,552 1.8933 1.655 1.647 1.655 1.638 1.664 818,212 1.6494 0.53%
2024-06-13 0 1.890 1.890 1.900 1.870 1.910 2,056,000 3,880,420 1.8874 1.647 1.647 1.655 1.629 1.664 2,359,984 1.6443 0.00%
2024-06-12 0 1.890 1.890 1.910 1.880 1.910 1,629,539 3,085,153 1.8933 1.647 1.647 1.664 1.638 1.664 1,870,470 1.6494 -0.53%
2024-06-11 0 1.900 1.900 1.920 1.900 1.950 2,072,000 3,975,440 1.9186 1.655 1.655 1.673 1.655 1.699 2,378,349 1.6715 -2.56%
2024-06-07 0 1.950 1.940 1.950 1.910 1.950 1,426,000 2,757,120 1.9335 1.699 1.690 1.699 1.664 1.699 1,636,837 1.6844 2.63%
2024-06-06 0 1.900 1.900 1.910 1.900 1.940 2,432,000 4,662,296 1.9171 1.655 1.655 1.664 1.655 1.690 2,791,576 1.6701 -1.04%
2024-06-05 0 1.920 1.910 1.920 1.910 1.940 954,000 1,832,230 1.9206 1.673 1.664 1.673 1.664 1.690 1,095,051 1.6732 0.00%
2024-06-04 0 1.920 1.910 1.920 1.910 1.950 1,542,000 2,968,518 1.9251 1.673 1.664 1.673 1.664 1.699 1,769,988 1.6771 0.52%
2024-06-03 0 1.910 1.900 1.910 1.910 1.960 9,381,770 18,245,945 1.9448 1.664 1.655 1.664 1.664 1.708 10,768,884 1.6943 -2.05%
2024-05-31 0 1.950 1.950 1.960 1.900 1.950 20,008,000 38,839,050 1.9412 1.699 1.699 1.708 1.655 1.699 22,966,223 1.6911 1.04%
2024-05-30 0 1.930 1.920 1.930 1.910 1.940 2,776,000 5,356,690 1.9296 1.681 1.673 1.681 1.664 1.690 3,186,437 1.6811 0.52%
2024-05-29 0 1.920 1.920 1.930 1.920 1.970 3,537,917 6,877,481 1.9439 1.673 1.673 1.681 1.673 1.716 4,061,005 1.6935 -2.04%
2024-05-28 0 1.960 1.960 1.970 1.950 2.030 7,282,000 14,395,092 1.9768 1.708 1.708 1.716 1.699 1.769 8,358,658 1.7222 -4.16%
2024-05-27 0 2.180 2.170 2.180 2.090 2.200 9,936,000 21,214,914 2.1352 1.782 1.773 1.782 1.708 1.798 12,157,959 1.7449 3.81%
2024-05-24 0 2.100 2.090 2.100 2.080 2.120 4,070,000 8,561,909 2.1037 1.716 1.708 1.716 1.700 1.733 4,980,162 1.7192 0.96%
2024-05-23 0 2.080 2.080 2.090 2.070 2.130 5,006,000 10,431,119 2.0837 1.700 1.700 1.708 1.692 1.741 6,125,477 1.7029 -1.89%
2024-05-22 0 2.120 2.120 2.130 2.040 2.130 5,606,000 11,725,850 2.0917 1.733 1.733 1.741 1.667 1.741 6,859,653 1.7094 3.41%
2024-05-21 0 2.050 2.050 2.060 2.030 2.090 6,692,000 13,739,520 2.0531 1.675 1.675 1.684 1.659 1.708 8,188,512 1.6779 -1.91%
2024-05-20 0 2.090 2.090 2.100 2.090 2.120 3,614,000 7,585,300 2.0989 1.708 1.708 1.716 1.708 1.733 4,422,188 1.7153 -1.42%
2024-05-17 0 2.120 2.120 2.130 2.080 2.120 3,172,000 6,669,700 2.1027 1.733 1.733 1.741 1.700 1.733 3,881,345 1.7184 1.92%
2024-05-16 0 2.080 2.080 2.090 2.060 2.140 6,122,000 12,740,600 2.0811 1.700 1.700 1.708 1.684 1.749 7,491,045 1.7008 -2.80%
2024-05-14 0 2.140 2.130 2.140 2.090 2.140 2,744,000 5,814,449 2.1190 1.749 1.741 1.749 1.708 1.749 3,357,633 1.7317 0.47%
2024-05-13 0 2.130 2.130 2.140 2.050 2.140 3,501,645 7,356,785 2.1010 1.741 1.741 1.749 1.675 1.749 4,284,708 1.7170 2.90%
2024-05-10 0 2.070 2.060 2.070 2.020 2.070 3,184,000 6,515,780 2.0464 1.692 1.684 1.692 1.651 1.692 3,896,029 1.6724 0.98%
2024-05-09 0 2.050 2.040 2.050 2.000 2.050 1,772,000 3,618,490 2.0420 1.675 1.667 1.675 1.634 1.675 2,168,267 1.6688 1.49%
2024-05-08 0 2.020 2.010 2.020 2.000 2.050 2,458,000 4,962,320 2.0188 1.651 1.643 1.651 1.634 1.675 3,007,675 1.6499 -1.46%
2024-05-07 0 2.050 2.030 2.050 2.020 2.060 2,056,000 4,188,260 2.0371 1.675 1.659 1.675 1.651 1.684 2,515,777 1.6648 -0.49%
2024-05-06 0 2.060 2.050 2.060 2.020 2.060 1,964,000 4,015,740 2.0447 1.684 1.675 1.684 1.651 1.684 2,403,204 1.6710 0.00%
2024-05-03 0 2.060 2.060 2.070 2.010 2.070 3,034,574 6,205,028 2.0448 1.684 1.684 1.692 1.643 1.692 3,713,187 1.6711 3.00%
2024-05-02 0 2.000 2.000 2.010 2.000 2.030 3,176,000 6,383,070 2.0098 1.634 1.634 1.643 1.634 1.659 3,886,240 1.6425 0.00%
2024-04-30 0 2.000 2.000 2.020 2.000 2.040 1,962,000 3,951,800 2.0142 1.634 1.634 1.651 1.634 1.667 2,400,756 1.6461 -0.99%
2024-04-29 0 2.020 2.010 2.020 1.980 2.030 3,243,500 6,498,395 2.0035 1.651 1.643 1.651 1.618 1.659 3,968,834 1.6374 2.02%
2024-04-26 0 1.980 1.980 1.990 1.970 2.000 2,436,000 4,836,141 1.9853 1.618 1.618 1.626 1.610 1.634 2,980,756 1.6225 -0.50%
2024-04-25 0 1.990 1.990 2.000 1.950 2.030 3,745,500 7,454,995 1.9904 1.626 1.626 1.634 1.594 1.659 4,583,095 1.6266 2.05%
2024-04-24 0 1.950 1.950 1.960 1.940 2.000 4,143,000 8,122,990 1.9607 1.594 1.594 1.602 1.585 1.634 5,069,487 1.6023 -1.02%
2024-04-23 0 1.970 1.970 1.980 1.880 2.010 16,024,000 31,223,820 1.9486 1.610 1.610 1.618 1.536 1.643 19,607,400 1.5925 10.06%
2024-04-22 0 1.790 1.780 1.790 1.780 1.840 3,990,000 7,192,334 1.8026 1.463 1.455 1.463 1.455 1.504 4,882,272 1.4732 -1.10%
2024-04-19 0 1.810 1.800 1.810 1.800 1.890 7,151,720 13,086,271 1.8298 1.479 1.471 1.479 1.471 1.545 8,751,038 1.4954 -4.74%
2024-04-18 0 1.900 1.900 1.910 1.900 1.910 2,229,380 4,243,832 1.9036 1.553 1.553 1.561 1.553 1.561 2,727,930 1.5557 -0.52%
2024-04-17 0 1.910 1.910 1.920 1.900 1.930 1,926,604 3,687,249 1.9139 1.561 1.561 1.569 1.553 1.577 2,357,445 1.5641 -0.52%
2024-04-16 0 1.920 1.910 1.920 1.900 1.970 5,202,000 9,991,153 1.9206 1.569 1.561 1.569 1.553 1.610 6,365,308 1.5696 -2.04%
2024-04-15 0 1.960 1.950 1.960 1.950 2.010 3,692,000 7,261,064 1.9667 1.602 1.594 1.602 1.594 1.643 4,517,631 1.6073 -2.00%
2024-04-12 0 2.000 2.000 2.020 2.000 2.050 1,970,000 3,974,740 2.0176 1.634 1.634 1.651 1.634 1.675 2,410,545 1.6489 -2.44%
2024-04-11 0 2.050 2.040 2.050 2.000 2.050 2,062,000 4,198,239 2.0360 1.675 1.667 1.675 1.634 1.675 2,523,119 1.6639 1.49%
2024-04-10 0 2.020 2.010 2.020 2.000 2.040 2,359,226 4,761,159 2.0181 1.651 1.643 1.651 1.634 1.667 2,886,813 1.6493 0.00%
2024-04-09 0 2.020 2.010 2.020 2.000 2.020 3,542,000 7,109,498 2.0072 1.651 1.643 1.651 1.634 1.651 4,334,087 1.6404 1.00%
2024-04-08 0 2.000 2.000 2.010 1.990 2.080 5,060,781 10,223,901 2.0202 1.634 1.634 1.643 1.626 1.700 6,192,509 1.6510 -2.44%
2024-04-05 0 2.050 2.050 2.070 2.000 2.160 5,764,000 11,816,980 2.0501 1.675 1.675 1.692 1.634 1.765 7,052,987 1.6755 -1.91%
2024-04-03 0 2.090 2.070 2.090 2.060 2.100 1,226,000 2,547,190 2.0776 1.708 1.692 1.708 1.684 1.716 1,500,167 1.6979 -0.95%
2024-04-02 0 2.110 2.090 2.110 2.060 2.110 1,266,000 2,651,470 2.0944 1.724 1.708 1.724 1.684 1.724 1,549,112 1.7116 2.43%
2024-03-28 0 2.060 2.060 2.070 2.050 2.080 1,204,000 2,481,460 2.0610 1.684 1.684 1.692 1.675 1.700 1,473,247 1.6843 0.00%
2024-03-27 0 2.060 2.060 2.080 2.050 2.090 1,434,000 2,974,400 2.0742 1.684 1.684 1.700 1.675 1.708 1,754,681 1.6951 0.49%
2024-03-26 0 2.050 2.050 2.070 2.050 2.100 2,524,000 5,247,840 2.0792 1.675 1.675 1.692 1.675 1.716 3,088,435 1.6992 -1.44%
2024-03-25 0 2.080 2.070 2.080 2.050 2.100 2,492,000 5,157,874 2.0698 1.700 1.692 1.700 1.675 1.716 3,049,279 1.6915 -0.95%
2024-03-22 0 2.100 2.100 2.120 2.080 2.120 1,442,000 3,029,580 2.1010 1.716 1.716 1.733 1.700 1.733 1,764,470 1.7170 -1.41%
2024-03-21 0 2.130 2.120 2.130 2.100 2.140 1,040,000 2,213,180 2.1281 1.741 1.733 1.741 1.716 1.749 1,272,572 1.7391 1.91%
2024-03-20 0 2.090 2.090 2.110 2.070 2.110 1,289,659 2,701,500 2.0947 1.708 1.708 1.724 1.692 1.724 1,578,062 1.7119 -0.48%
2024-03-19 0 2.100 2.100 2.110 2.080 2.150 3,454,748 7,264,389 2.1027 1.716 1.716 1.724 1.700 1.757 4,227,323 1.7184 -2.33%
2024-03-18 0 2.150 2.150 2.160 2.150 2.180 1,424,000 3,077,790 2.1614 1.757 1.757 1.765 1.757 1.782 1,742,445 1.7664 -1.38%
2024-03-15 0 2.180 2.170 2.180 2.150 2.200 3,828,000 8,314,842 2.1721 1.782 1.773 1.782 1.757 1.798 4,684,044 1.7751 -0.46%
2024-03-14 0 2.190 2.180 2.190 2.170 2.240 4,881,704 10,763,389 2.2048 1.790 1.782 1.790 1.773 1.831 5,973,385 1.8019 -2.67%
2024-03-13 0 2.250 2.240 2.250 2.160 2.260 6,094,215 13,478,633 2.2117 1.839 1.831 1.839 1.765 1.847 7,457,047 1.8075 4.65%
2024-03-12 0 2.150 2.140 2.150 2.130 2.220 9,183,028 19,988,804 2.1767 1.757 1.749 1.757 1.741 1.814 11,236,602 1.7789 0.47%
2024-03-11 0 2.140 2.140 2.150 2.110 2.170 2,143,752 4,581,112 2.1370 1.749 1.749 1.757 1.724 1.773 2,623,153 1.7464 -0.47%
2024-03-08 0 2.150 2.130 2.150 2.070 2.160 2,980,000 6,321,680 2.1214 1.757 1.741 1.757 1.692 1.765 3,646,409 1.7337 4.37%
2024-03-07 0 2.060 2.060 2.080 2.060 2.080 832,000 1,722,319 2.0701 1.684 1.684 1.700 1.684 1.700 1,018,058 1.6918 -0.96%
2024-03-06 0 2.080 2.060 2.080 2.060 2.080 444,000 919,039 2.0699 1.700 1.684 1.700 1.684 1.700 543,290 1.6916 0.00%
2024-03-05 0 2.080 2.070 2.080 2.030 2.090 1,302,000 2,681,920 2.0598 1.700 1.692 1.700 1.659 1.708 1,593,162 1.6834 1.46%
2024-03-04 0 2.050 2.050 2.080 2.050 2.090 1,103,767 2,283,419 2.0688 1.675 1.675 1.700 1.675 1.708 1,350,599 1.6907 -2.38%
2024-03-01 0 2.100 2.090 2.100 2.030 2.120 2,540,784 5,274,059 2.0758 1.716 1.708 1.716 1.659 1.733 3,108,972 1.6964 3.96%
2024-02-29 0 2.020 2.020 2.040 2.020 2.060 1,620,803 3,296,221 2.0337 1.651 1.651 1.667 1.651 1.684 1,983,258 1.6620 -1.46%
2024-02-28 0 2.050 2.040 2.050 2.020 2.070 1,549,609 3,174,290 2.0484 1.675 1.667 1.675 1.651 1.692 1,896,144 1.6741 -1.44%
2024-02-27 0 2.080 2.060 2.080 2.010 2.080 2,456,000 5,003,588 2.0373 1.700 1.684 1.700 1.643 1.700 3,005,228 1.6650 0.97%
2024-02-26 0 2.060 2.050 2.060 2.020 2.070 1,368,000 2,798,180 2.0455 1.684 1.675 1.684 1.651 1.692 1,673,922 1.6716 0.00%
2024-02-23 0 2.060 2.040 2.060 2.020 2.080 3,026,000 6,204,410 2.0504 1.684 1.667 1.684 1.651 1.700 3,702,696 1.6756 -0.48%
2024-02-22 0 2.070 2.060 2.070 2.030 2.070 1,728,000 3,560,280 2.0603 1.692 1.684 1.692 1.659 1.692 2,114,428 1.6838 1.47%
2024-02-21 0 2.040 2.030 2.040 1.990 2.060 2,383,734 4,854,645 2.0366 1.667 1.659 1.667 1.626 1.684 2,916,801 1.6644 2.00%
2024-02-20 0 2.000 1.990 2.000 1.980 2.040 1,790,089 3,581,382 2.0007 1.634 1.626 1.634 1.618 1.667 2,190,401 1.6350 -0.99%
2024-02-19 0 2.020 2.020 2.030 2.010 2.060 881,566 1,782,080 2.0215 1.651 1.651 1.659 1.643 1.684 1,078,708 1.6521 -1.46%
2024-02-16 0 2.050 2.040 2.050 1.970 2.050 3,544,000 7,163,040 2.0212 1.675 1.667 1.675 1.610 1.675 4,336,534 1.6518 4.06%
2024-02-15 0 1.970 1.960 1.970 1.950 1.980 1,272,048 2,493,447 1.9602 1.610 1.602 1.610 1.594 1.618 1,556,512 1.6019 0.00%
2024-02-14 0 1.970 1.960 1.970 1.920 1.980 1,547,578 3,020,810 1.9520 1.610 1.602 1.610 1.569 1.618 1,893,658 1.5952 -0.51%
2024-02-09 0 1.980 1.970 1.980 1.960 1.990 986,000 1,941,060 1.9686 1.618 1.610 1.618 1.602 1.626 1,206,496 1.6088 0.51%
2024-02-08 0 1.970 1.970 1.980 1.970 2.010 2,034,000 4,055,360 1.9938 1.610 1.610 1.618 1.610 1.643 2,488,857 1.6294 -1.01%
2024-02-07 0 1.990 1.980 1.990 1.950 2.030 3,698,670 7,376,439 1.9943 1.626 1.618 1.626 1.594 1.659 4,525,793 1.6299 1.53%
2024-02-06 0 1.960 1.950 1.960 1.890 2.000 13,500,000 26,143,928 1.9366 1.602 1.594 1.602 1.545 1.634 16,518,966 1.5827 -3.92%
2024-02-05 0 2.040 2.040 2.050 2.020 2.080 1,050,500 2,144,320 2.0412 1.667 1.667 1.675 1.651 1.700 1,285,420 1.6682 -1.45%
2024-02-02 0 2.070 2.070 2.090 2.050 2.130 1,634,000 3,397,240 2.0791 1.692 1.692 1.708 1.675 1.741 1,999,407 1.6991 -1.90%
2024-02-01 0 2.110 2.100 2.110 2.040 2.120 2,452,000 5,153,786 2.1019 1.724 1.716 1.724 1.667 1.733 3,000,334 1.7177 2.93%
2024-01-31 0 2.050 2.050 2.060 2.040 2.080 2,862,000 5,891,818 2.0586 1.675 1.675 1.684 1.667 1.700 3,502,021 1.6824 0.49%
2024-01-30 0 2.040 2.040 2.050 2.030 2.070 3,328,000 6,825,420 2.0509 1.667 1.667 1.675 1.659 1.692 4,072,231 1.6761 -0.97%
2024-01-29 0 2.060 2.050 2.060 2.030 2.060 2,137,948 4,388,204 2.0525 1.684 1.675 1.684 1.659 1.684 2,616,051 1.6774 1.48%
2024-01-26 0 2.030 2.010 2.030 2.000 2.050 3,418,000 6,925,912 2.0263 1.659 1.643 1.659 1.634 1.675 4,182,357 1.6560 0.00%
2024-01-25 0 2.030 2.030 2.040 1.970 2.040 1,888,000 3,799,836 2.0126 1.659 1.659 1.667 1.610 1.667 2,310,208 1.6448 2.53%
2024-01-24 0 1.980 1.980 1.990 1.930 2.000 1,360,000 2,674,070 1.9662 1.618 1.618 1.626 1.577 1.634 1,664,133 1.6069 2.06%
2024-01-23 0 1.940 1.940 1.950 1.890 1.970 3,106,000 6,017,906 1.9375 1.585 1.585 1.594 1.545 1.610 3,800,586 1.5834 2.11%
2024-01-22 0 1.900 1.890 1.900 1.890 1.970 3,370,000 6,439,012 1.9107 1.553 1.545 1.553 1.545 1.610 4,123,623 1.5615 -3.55%
2024-01-19 0 1.970 1.950 1.970 1.940 2.000 2,258,478 4,427,797 1.9605 1.610 1.594 1.610 1.585 1.634 2,763,535 1.6022 -1.99%
2024-01-18 0 2.010 2.000 2.010 1.940 2.020 4,068,000 8,076,758 1.9854 1.643 1.634 1.643 1.585 1.651 4,977,715 1.6226 2.55%
2024-01-17 0 1.960 1.950 1.960 1.940 2.020 4,508,000 8,871,252 1.9679 1.602 1.594 1.602 1.585 1.651 5,516,111 1.6082 -2.49%
2024-01-16 0 2.010 2.010 2.020 1.990 2.030 2,166,000 4,365,720 2.0156 1.643 1.643 1.651 1.626 1.659 2,650,376 1.6472 0.00%
2024-01-15 0 2.010 2.010 2.020 2.010 2.050 2,428,300 4,903,969 2.0195 1.643 1.643 1.651 1.643 1.675 2,971,334 1.6504 -1.47%
2024-01-12 0 2.040 2.030 2.040 2.030 2.070 2,248,000 4,601,260 2.0468 1.667 1.659 1.667 1.659 1.692 2,750,714 1.6728 -0.97%
2024-01-11 0 2.060 2.040 2.060 2.010 2.070 4,764,546 9,733,134 2.0428 1.684 1.667 1.684 1.643 1.692 5,830,028 1.6695 2.49%
2024-01-10 0 2.010 2.010 2.020 1.980 2.040 2,075,704 4,170,158 2.0090 1.643 1.643 1.651 1.618 1.667 2,539,888 1.6419 -0.50%
2024-01-09 0 2.020 2.020 2.030 1.960 2.050 6,458,673 12,996,381 2.0122 1.651 1.651 1.659 1.602 1.675 7,903,007 1.6445 3.59%
2024-01-08 0 1.950 1.950 1.960 1.870 2.050 16,841,214 32,533,433 1.9318 1.594 1.594 1.602 1.528 1.675 20,607,366 1.5787 -4.41%
2024-01-05 0 2.040 2.040 2.050 1.970 2.330 75,576,842 156,351,663 2.0688 1.667 1.667 1.675 1.610 1.904 92,477,871 1.6907 -23.60%
2024-01-04 0 2.670 2.670 2.680 2.640 2.670 694,000 1,840,790 2.6524 2.182 2.182 2.190 2.158 2.182 849,197 2.1677 0.38%
2024-01-03 0 2.660 2.660 2.670 2.660 2.730 1,964,000 5,286,900 2.6919 2.174 2.174 2.182 2.174 2.231 2,403,204 2.1999 -1.12%
2024-01-02 0 2.690 2.680 2.690 2.600 2.710 1,548,000 4,110,440 2.6553 2.198 2.190 2.198 2.125 2.215 1,894,175 2.1700 1.89%
2023-12-29 0 2.640 2.630 2.640 2.630 2.680 817,952 2,167,574 2.6500 2.158 2.149 2.158 2.149 2.190 1,000,868 2.1657 -0.75%
2023-12-28 0 2.660 2.660 2.680 2.610 2.720 2,692,915 7,200,469 2.6739 2.174 2.174 2.190 2.133 2.223 3,295,124 2.1852 0.76%
2023-12-27 0 2.640 2.630 2.650 2.560 2.660 1,542,000 4,051,980 2.6277 2.158 2.149 2.166 2.092 2.174 1,886,833 2.1475 3.13%
2023-12-22 0 2.560 2.560 2.580 2.540 2.640 1,863,564 4,798,161 2.5747 2.092 2.092 2.108 2.076 2.158 2,280,307 2.1042 -0.78%
2023-12-21 0 2.580 2.580 2.600 2.550 2.600 486,000 1,251,650 2.5754 2.108 2.108 2.125 2.084 2.125 594,683 2.1047 0.78%
2023-12-20 0 2.560 2.530 2.560 2.540 2.610 777,611 1,999,218 2.5710 2.092 2.068 2.092 2.076 2.133 951,506 2.1011 -0.39%
2023-12-19 0 2.570 2.570 2.590 2.560 2.620 1,033,639 2,678,683 2.5915 2.100 2.100 2.117 2.092 2.141 1,264,789 2.1179 -0.39%
2023-12-18 0 2.580 2.580 2.620 2.580 2.650 886,000 2,319,216 2.6176 2.108 2.108 2.141 2.108 2.166 1,084,134 2.1392 -2.64%
2023-12-15 0 2.650 2.620 2.650 2.590 2.660 3,644,000 9,603,260 2.6354 2.166 2.141 2.166 2.117 2.174 4,458,897 2.1537 1.92%
2023-12-14 0 2.600 2.570 2.600 2.530 2.620 2,339,291 6,057,697 2.5895 2.125 2.100 2.125 2.068 2.141 2,862,420 2.1163 3.59%
2023-12-13 0 2.510 2.510 2.530 2.500 2.570 1,364,000 3,446,040 2.5264 2.051 2.051 2.068 2.043 2.100 1,669,027 2.0647 -2.33%
2023-12-12 0 2.570 2.540 2.570 2.500 2.580 1,590,047 4,045,885 2.5445 2.100 2.076 2.100 2.043 2.108 1,945,625 2.0795 2.39%
2023-12-11 0 2.510 2.470 2.510 2.420 2.520 1,708,000 4,209,950 2.4648 2.051 2.019 2.051 1.978 2.059 2,089,955 2.0144 0.80%
2023-12-08 0 2.490 2.480 2.510 2.490 2.570 1,105,857 2,778,523 2.5126 2.035 2.027 2.051 2.035 2.100 1,353,157 2.0534 -1.97%
2023-12-07 0 2.540 2.530 2.540 2.500 2.550 1,422,000 3,583,880 2.5203 2.076 2.068 2.076 2.043 2.084 1,739,998 2.0597 -1.17%
2023-12-06 0 2.570 2.570 2.580 2.470 2.590 1,782,000 4,528,360 2.5412 2.100 2.100 2.108 2.019 2.117 2,180,503 2.0767 3.21%
2023-12-05 0 2.490 2.460 2.490 2.410 2.570 2,610,000 6,486,236 2.4851 2.035 2.010 2.035 1.970 2.100 3,193,667 2.0310 -3.11%
2023-12-04 0 2.570 2.560 2.570 2.530 2.630 2,574,963 6,651,485 2.5831 2.100 2.092 2.100 2.068 2.149 3,150,794 2.1111 -2.65%
2023-12-01 0 2.640 2.600 2.640 2.570 2.670 3,230,000 8,434,022 2.6112 2.158 2.125 2.158 2.100 2.182 3,952,315 2.1339 -1.12%
2023-11-30 0 2.670 2.660 2.670 2.500 2.670 7,292,000 19,066,578 2.6147 2.182 2.174 2.182 2.043 2.182 8,922,689 2.1369 5.53%
2023-11-29 0 2.530 2.530 2.540 2.470 2.550 3,592,000 9,005,330 2.5071 2.068 2.068 2.076 2.019 2.084 4,395,268 2.0489 0.80%
2023-11-28 0 2.510 2.490 2.510 2.390 2.520 2,936,000 7,295,600 2.4849 2.051 2.035 2.051 1.953 2.059 3,592,569 2.0307 5.02%
2023-11-27 0 2.390 2.390 2.400 2.350 2.410 850,000 2,025,118 2.3825 1.953 1.953 1.961 1.921 1.970 1,040,083 1.9471 -0.42%
2023-11-24 0 2.400 2.390 2.400 2.370 2.410 646,796 1,546,074 2.3904 1.961 1.953 1.961 1.937 1.970 791,437 1.9535 -0.41%
2023-11-23 0 2.410 2.400 2.420 2.360 2.410 782,202 1,858,320 2.3758 1.970 1.961 1.978 1.929 1.970 957,124 1.9416 1.26%
2023-11-22 0 2.380 2.380 2.390 2.300 2.430 2,808,000 6,637,030 2.3636 1.945 1.945 1.953 1.880 1.986 3,435,945 1.9316 -0.83%
2023-11-21 0 2.400 2.400 2.410 2.240 2.420 2,926,000 6,898,040 2.3575 1.961 1.961 1.970 1.831 1.978 3,580,333 1.9266 5.73%
2023-11-20 0 2.270 2.270 2.290 2.260 2.300 640,112 1,457,028 2.2762 1.855 1.855 1.871 1.847 1.880 783,258 1.8602 -0.87%
2023-11-17 0 2.290 2.280 2.290 2.220 2.290 1,520,193 3,432,964 2.2582 1.871 1.863 1.871 1.814 1.871 1,860,149 1.8455 2.23%
2023-11-16 0 2.240 2.230 2.240 2.220 2.270 1,664,000 3,719,820 2.2355 1.831 1.822 1.831 1.814 1.855 2,036,115 1.8269 -0.88%
2023-11-15 0 2.260 2.250 2.270 2.240 2.270 1,408,000 3,174,040 2.2543 1.847 1.839 1.855 1.831 1.855 1,722,867 1.8423 0.89%
2023-11-14 0 2.240 2.230 2.240 2.220 2.240 488,800 1,089,764 2.2295 1.831 1.822 1.831 1.814 1.831 598,109 1.8220 0.00%
2023-11-13 0 2.240 2.230 2.240 2.200 2.240 596,000 1,318,120 2.2116 1.831 1.822 1.831 1.798 1.831 729,282 1.8074 0.45%
2023-11-10 0 2.230 2.220 2.230 2.200 2.230 652,000 1,444,860 2.2160 1.822 1.814 1.822 1.798 1.822 797,805 1.8110 0.00%
2023-11-09 0 2.230 2.210 2.230 2.200 2.260 1,384,116 3,084,112 2.2282 1.822 1.806 1.822 1.798 1.847 1,693,642 1.8210 -0.89%
2023-11-08 0 2.250 2.240 2.250 2.240 2.280 750,979 1,694,513 2.2564 1.839 1.831 1.839 1.831 1.863 918,918 1.8440 -0.44%
2023-11-07 0 2.260 2.260 2.280 2.240 2.310 2,048,000 4,646,970 2.2690 1.847 1.847 1.863 1.831 1.888 2,505,988 1.8543 -1.74%
2023-11-06 0 2.300 2.300 2.320 2.290 2.370 2,034,000 4,739,020 2.3299 1.880 1.880 1.896 1.871 1.937 2,488,857 1.9041 -1.29%
2023-11-03 0 2.330 2.330 2.340 2.240 2.340 3,348,000 7,719,390 2.3057 1.904 1.904 1.912 1.831 1.912 4,096,703 1.8843 5.91%
2023-11-02 0 2.200 2.190 2.200 2.190 2.250 1,223,108 2,711,604 2.2170 1.798 1.790 1.798 1.790 1.839 1,496,628 1.8118 0.00%
2023-11-01 0 2.200 2.190 2.200 2.170 2.240 1,260,000 2,763,602 2.1933 1.798 1.790 1.798 1.773 1.831 1,541,770 1.7925 -1.35%
2023-10-31 0 2.230 2.220 2.230 2.200 2.250 1,140,100 2,535,375 2.2238 1.822 1.814 1.822 1.798 1.839 1,395,057 1.8174 0.00%
2023-10-30 0 2.230 2.230 2.250 2.200 2.250 1,081,934 2,413,534 2.2308 1.822 1.822 1.839 1.798 1.839 1,323,884 1.8231 -0.45%
2023-10-27 0 2.240 2.230 2.250 2.210 2.260 1,845,845 4,095,606 2.2188 1.831 1.822 1.839 1.806 1.847 2,258,626 1.8133 1.36%
2023-10-26 0 2.210 2.200 2.210 2.200 2.270 2,111,468 4,697,249 2.2246 1.806 1.798 1.806 1.798 1.855 2,583,649 1.8181 0.00%
2023-10-25 0 2.210 2.210 2.220 2.210 2.310 1,795,073 4,040,703 2.2510 1.806 1.806 1.814 1.806 1.888 2,196,500 1.8396 -0.90%
2023-10-24 0 2.230 2.230 2.250 2.150 2.310 4,023,951 8,992,652 2.2348 1.822 1.822 1.839 1.757 1.888 4,923,815 1.8264 2.29%
2023-10-20 0 2.180 2.160 2.180 2.150 2.200 1,740,100 3,777,013 2.1706 1.782 1.765 1.782 1.757 1.798 2,129,233 1.7739 -0.91%
2023-10-19 0 2.200 2.180 2.200 2.150 2.280 6,788,106 14,859,938 2.1891 1.798 1.782 1.798 1.757 1.863 8,306,110 1.7890 -2.22%
2023-10-18 0 2.250 2.250 2.260 2.210 2.320 5,018,000 11,270,190 2.2460 1.839 1.839 1.847 1.806 1.896 6,140,161 1.8355 -3.02%
2023-10-17 0 2.320 2.300 2.320 2.290 2.350 1,961,156 4,560,021 2.3252 1.896 1.880 1.896 1.871 1.921 2,399,724 1.9002 1.75%
2023-10-16 0 2.280 2.260 2.280 2.250 2.380 5,684,000 13,058,199 2.2974 1.863 1.847 1.863 1.839 1.945 6,955,096 1.8775 -2.15%
2023-10-13 0 2.330 2.310 2.330 2.300 2.530 12,412,000 29,693,790 2.3923 1.904 1.888 1.904 1.880 2.068 15,187,659 1.9551 -8.63%
2023-10-12 0 2.550 2.540 2.550 2.530 2.580 1,416,574 3,624,109 2.5584 2.084 2.076 2.084 2.068 2.108 1,733,358 2.0908 0.39%
2023-10-11 0 2.540 2.540 2.560 2.530 2.570 1,112,000 2,831,700 2.5465 2.076 2.076 2.092 2.068 2.100 1,360,673 2.0811 -0.39%
2023-10-10 0 2.550 2.550 2.560 2.540 2.580 904,000 2,311,420 2.5569 2.084 2.084 2.092 2.076 2.108 1,106,159 2.0896 0.00%
2023-10-09 0 2.550 2.550 2.570 2.540 2.600 727,489 1,859,727 2.5564 2.084 2.084 2.100 2.076 2.125 890,175 2.0892 -1.54%
2023-10-06 0 2.590 2.580 2.590 2.530 2.640 1,690,000 4,382,800 2.5934 2.117 2.108 2.117 2.068 2.158 2,067,930 2.1194 2.37%
2023-10-05 0 2.530 2.520 2.530 2.530 2.570 827,004 2,102,460 2.5423 2.068 2.059 2.068 2.068 2.100 1,011,944 2.0776 -0.78%
2023-10-04 0 2.550 2.540 2.550 2.500 2.670 3,336,858 8,455,145 2.5339 2.084 2.076 2.084 2.043 2.182 4,083,070 2.0708 -4.14%
2023-10-03 0 2.660 2.650 2.660 2.480 2.670 4,753,661 12,397,100 2.6079 2.174 2.166 2.174 2.027 2.182 5,816,708 2.1313 6.83%
2023-09-29 0 2.490 2.490 2.500 2.460 2.550 6,892,000 17,183,060 2.4932 2.035 2.035 2.043 2.010 2.084 8,433,238 2.0375 -1.58%
2023-09-28 0 2.530 2.510 2.540 2.500 2.670 6,924,000 17,675,612 2.5528 2.068 2.051 2.076 2.043 2.182 8,472,394 2.0863 -4.89%
2023-09-27 0 2.660 2.650 2.660 2.630 2.680 1,691,219 4,501,025 2.6614 2.174 2.166 2.174 2.149 2.190 2,069,421 2.1750 0.00%
2023-09-26 0 2.660 2.660 2.680 2.660 2.710 1,454,000 3,907,520 2.6874 2.174 2.174 2.190 2.174 2.215 1,779,154 2.1963 -1.48%
2023-09-25 0 2.700 2.700 2.710 2.690 2.740 828,000 2,242,600 2.7085 2.207 2.207 2.215 2.198 2.239 1,013,163 2.2135 -1.46%
2023-09-22 0 2.740 2.740 2.750 2.680 2.770 1,687,825 4,591,624 2.7204 2.239 2.239 2.247 2.190 2.264 2,065,268 2.2233 0.74%
2023-09-21 0 2.720 2.700 2.720 2.680 2.750 3,148,000 8,514,460 2.7047 2.223 2.207 2.223 2.190 2.247 3,851,978 2.2104 0.74%
2023-09-20 0 2.700 2.700 2.710 2.700 2.740 1,946,000 5,269,948 2.7081 2.207 2.207 2.215 2.207 2.239 2,381,178 2.2132 -1.10%
2023-09-19 0 2.730 2.730 2.750 2.730 2.780 1,248,000 3,428,340 2.7471 2.231 2.231 2.247 2.231 2.272 1,527,087 2.2450 -2.15%
2023-09-18 0 2.790 2.790 2.800 2.710 2.820 2,670,000 7,398,360 2.7709 2.280 2.280 2.288 2.215 2.305 3,267,084 2.2645 0.36%
2023-09-15 0 2.780 2.740 2.780 2.700 2.780 2,102,000 5,791,320 2.7551 2.272 2.239 2.272 2.207 2.272 2,572,064 2.2516 2.21%
2023-09-14 0 2.720 2.720 2.730 2.720 2.760 1,662,000 4,542,520 2.7332 2.223 2.223 2.231 2.223 2.256 2,033,668 2.2337 -2.16%
2023-09-13 0 2.780 2.750 2.780 2.740 2.790 1,174,000 3,255,864 2.7733 2.272 2.247 2.272 2.239 2.280 1,436,538 2.2665 0.72%
2023-09-12 0 2.760 2.750 2.760 2.720 2.790 2,096,000 5,771,080 2.7534 2.256 2.247 2.256 2.223 2.280 2,564,722 2.2502 -1.78%
2023-09-11 0 2.810 2.780 2.820 2.750 2.810 2,710,000 7,541,292 2.7828 2.296 2.272 2.305 2.247 2.296 3,316,029 2.2742 0.00%
2023-09-07 0 2.810 2.790 2.810 2.730 2.820 3,284,000 9,086,940 2.7670 2.296 2.280 2.296 2.231 2.305 4,018,391 2.2613 0.72%
2023-09-06 0 2.790 2.780 2.790 2.750 2.870 2,986,000 8,366,531 2.8019 2.280 2.272 2.280 2.247 2.345 3,653,750 2.2898 -3.13%
2023-09-05 0 2.880 2.860 2.880 2.840 2.910 3,006,000 8,611,011 2.8646 2.354 2.337 2.354 2.321 2.378 3,678,223 2.3411 1.41%
2023-09-04 0 3.010 3.000 3.010 2.980 3.080 13,454,000 40,461,570 3.0074 2.321 2.313 2.321 2.298 2.375 17,448,121 2.3190 0.00%
2023-08-31 0 3.010 2.980 3.010 2.910 3.050 25,223,000 75,636,552 2.9987 2.321 2.298 2.321 2.244 2.352 32,711,012 2.3123 -0.99%
2023-08-30 0 3.040 3.030 3.040 3.020 3.180 6,204,000 19,073,170 3.0743 2.344 2.336 2.344 2.329 2.452 8,045,796 2.3706 -3.18%
2023-08-29 0 3.140 3.130 3.150 3.120 3.270 4,573,375 14,526,229 3.1763 2.421 2.413 2.429 2.406 2.521 5,931,084 2.4492 -1.26%
2023-08-28 0 3.180 3.180 3.200 3.070 3.230 6,282,000 19,912,798 3.1698 2.452 2.452 2.467 2.367 2.491 8,146,952 2.4442 3.25%
2023-08-25 0 3.080 3.070 3.080 3.070 3.130 3,128,000 9,703,344 3.1021 2.375 2.367 2.375 2.367 2.413 4,056,617 2.3920 -1.28%
2023-08-24 0 3.120 3.110 3.120 3.020 3.130 3,786,000 11,675,924 3.0840 2.406 2.398 2.406 2.329 2.413 4,909,959 2.3780 1.30%
2023-08-23 0 3.080 3.070 3.080 2.900 3.140 8,029,000 24,497,779 3.0512 2.375 2.367 2.375 2.236 2.421 10,412,588 2.3527 6.94%
2023-08-22 0 2.880 2.880 2.890 2.860 3.110 14,134,000 41,637,020 2.9459 2.221 2.221 2.228 2.205 2.398 18,329,994 2.2715 -12.20%
2023-08-21 0 3.280 3.270 3.280 3.260 3.410 4,236,000 13,968,040 3.2975 2.529 2.521 2.529 2.514 2.629 5,493,551 2.5426 -4.09%
2023-08-18 0 3.420 3.410 3.420 3.300 3.420 7,376,000 24,928,812 3.3797 2.637 2.629 2.637 2.545 2.637 9,565,731 2.6061 3.64%
2023-08-17 0 3.300 3.300 3.310 3.180 3.320 6,420,000 20,971,721 3.2666 2.545 2.545 2.552 2.452 2.560 8,325,921 2.5188 3.12%
2023-08-16 0 3.200 3.180 3.210 3.150 3.210 4,598,000 14,671,439 3.1908 2.467 2.452 2.475 2.429 2.475 5,963,019 2.4604 0.00%
2023-08-15 0 3.200 3.190 3.200 3.160 3.220 4,824,000 15,372,182 3.1866 2.467 2.460 2.467 2.437 2.483 6,256,112 2.4571 1.27%
2023-08-14 0 3.160 3.160 3.190 3.160 3.220 7,151,000 22,809,354 3.1897 2.437 2.437 2.460 2.437 2.483 9,273,934 2.4595 -0.94%
2023-08-11 0 3.190 3.190 3.200 3.150 3.280 12,189,500 39,009,716 3.2003 2.460 2.460 2.467 2.429 2.529 15,808,226 2.4677 1.27%
2023-08-10 0 3.150 3.140 3.150 2.910 3.160 12,322,062 37,740,324 3.0628 2.429 2.421 2.429 2.244 2.437 15,980,142 2.3617 7.14%
2023-08-09 0 2.940 2.920 2.940 2.850 2.940 4,584,000 13,400,900 2.9234 2.267 2.252 2.267 2.198 2.267 5,944,863 2.2542 2.08%
2023-08-08 0 2.880 2.880 2.900 2.830 2.920 3,370,000 9,764,206 2.8974 2.221 2.221 2.236 2.182 2.252 4,370,460 2.2341 -0.69%
2023-08-07 0 2.900 2.880 2.900 2.810 2.920 3,424,000 9,896,226 2.8903 2.236 2.221 2.236 2.167 2.252 4,440,491 2.2286 2.84%
2023-08-04 0 2.820 2.820 2.840 2.810 2.860 756,000 2,144,280 2.8363 2.174 2.174 2.190 2.167 2.205 980,436 2.1871 -0.35%
2023-08-03 0 2.830 2.820 2.830 2.810 2.850 1,096,000 3,110,906 2.8384 2.182 2.174 2.182 2.167 2.198 1,421,372 2.1887 0.35%
2023-08-02 0 2.820 2.820 2.840 2.790 2.840 578,000 1,629,280 2.8188 2.174 2.174 2.190 2.151 2.190 749,592 2.1736 0.00%
2023-08-01 0 2.820 2.810 2.830 2.730 2.840 1,816,000 5,044,625 2.7779 2.174 2.167 2.182 2.105 2.190 2,355,120 2.1420 1.81%
2023-07-31 0 2.770 2.770 2.790 2.770 2.880 3,018,000 8,476,180 2.8085 2.136 2.136 2.151 2.136 2.221 3,913,961 2.1656 -2.81%
2023-07-28 0 2.850 2.850 2.860 2.840 2.870 1,200,000 3,426,087 2.8551 2.198 2.198 2.205 2.190 2.213 1,556,247 2.2015 -0.70%
2023-07-27 0 2.870 2.840 2.870 2.820 2.870 1,480,000 4,211,480 2.8456 2.213 2.190 2.213 2.174 2.213 1,919,371 2.1942 0.70%
2023-07-26 0 2.850 2.840 2.850 2.830 2.880 1,034,000 2,946,486 2.8496 2.198 2.190 2.198 2.182 2.221 1,340,966 2.1973 0.35%
2023-07-25 0 2.840 2.840 2.850 2.800 2.920 3,962,000 11,250,460 2.8396 2.190 2.190 2.198 2.159 2.252 5,138,208 2.1896 -1.05%
2023-07-24 0 2.870 2.870 2.880 2.800 2.950 7,626,000 22,005,240 2.8856 2.213 2.213 2.221 2.159 2.275 9,889,949 2.2250 1.77%
2023-07-21 0 2.820 2.800 2.820 2.760 2.830 1,924,000 5,380,130 2.7963 2.174 2.159 2.174 2.128 2.182 2,495,182 2.1562 -0.35%
2023-07-20 0 2.830 2.800 2.830 2.780 2.840 2,426,150 6,803,210 2.8041 2.182 2.159 2.182 2.144 2.190 3,146,407 2.1622 -0.35%
2023-07-19 0 2.840 2.830 2.840 2.770 2.850 2,662,000 7,523,156 2.8261 2.190 2.182 2.190 2.136 2.198 3,452,274 2.1792 1.79%
2023-07-18 0 2.790 2.780 2.790 2.730 2.800 1,880,000 5,205,610 2.7689 2.151 2.144 2.151 2.105 2.159 2,438,120 2.1351 0.72%
2023-07-14 0 2.770 2.770 2.780 2.730 2.800 2,396,000 6,629,586 2.7669 2.136 2.136 2.144 2.105 2.159 3,107,306 2.1335 -0.36%
2023-07-13 0 2.780 2.780 2.790 2.720 2.820 3,426,000 9,517,120 2.7779 2.144 2.144 2.151 2.097 2.174 4,443,085 2.1420 2.21%
2023-07-12 0 2.720 2.720 2.730 2.710 2.840 4,040,000 11,195,380 2.7711 2.097 2.097 2.105 2.090 2.190 5,239,364 2.1368 -4.56%
2023-07-11 0 2.850 2.840 2.850 2.730 2.880 8,166,000 23,049,040 2.8226 2.198 2.190 2.198 2.105 2.221 10,590,260 2.1764 4.40%
2023-07-10 0 2.730 2.710 2.730 2.650 2.730 2,540,000 6,845,300 2.6950 2.105 2.090 2.105 2.043 2.105 3,294,056 2.0781 2.25%
2023-07-07 0 2.670 2.640 2.670 2.640 2.710 2,280,000 6,091,730 2.6718 2.059 2.036 2.059 2.036 2.090 2,956,869 2.0602 -1.11%
2023-07-06 0 2.700 2.670 2.700 2.600 2.720 2,854,000 7,542,880 2.6429 2.082 2.059 2.082 2.005 2.097 3,701,274 2.0379 0.37%
2023-07-05 0 2.690 2.690 2.700 2.680 2.760 3,292,000 8,944,360 2.7170 2.074 2.074 2.082 2.067 2.128 4,269,304 2.0950 -2.54%
2023-07-04 0 2.760 2.750 2.760 2.490 2.760 11,257,500 29,985,320 2.6636 2.128 2.120 2.128 1.920 2.128 14,599,541 2.0539 9.52%
2023-07-03 0 2.520 2.500 2.520 2.420 2.540 3,430,000 8,596,082 2.5061 1.943 1.928 1.943 1.866 1.959 4,448,272 1.9325 2.86%
2023-06-30 0 2.450 2.450 2.460 2.400 2.470 3,122,000 7,620,920 2.4410 1.889 1.889 1.897 1.851 1.905 4,048,836 1.8822 0.82%
2023-06-29 0 2.430 2.410 2.430 2.370 2.450 2,270,000 5,485,730 2.4166 1.874 1.858 1.874 1.827 1.889 2,943,900 1.8634 1.25%
2023-06-28 0 2.400 2.400 2.410 2.250 2.420 4,618,000 10,920,740 2.3648 1.851 1.851 1.858 1.735 1.866 5,988,957 1.8235 5.73%
2023-06-27 0 2.270 2.240 2.270 2.180 2.270 1,678,000 3,761,880 2.2419 1.750 1.727 1.750 1.681 1.750 2,176,152 1.7287 4.13%
2023-06-26 0 2.180 2.180 2.190 2.150 2.210 1,382,000 3,016,840 2.1830 1.681 1.681 1.689 1.658 1.704 1,792,278 1.6832 0.46%
2023-06-23 0 2.170 2.170 2.190 2.140 2.190 926,000 2,006,340 2.1667 1.673 1.673 1.689 1.650 1.689 1,200,904 1.6707 -1.36%
2023-06-21 0 2.200 2.170 2.200 2.170 2.200 482,000 1,052,640 2.1839 1.696 1.673 1.696 1.673 1.696 625,092 1.6840 0.46%
2023-06-20 0 2.190 2.190 2.210 2.190 2.220 304,000 669,120 2.2011 1.689 1.689 1.704 1.689 1.712 394,249 1.6972 -1.35%
2023-06-19 0 2.220 2.200 2.220 2.200 2.250 554,000 1,225,800 2.2126 1.712 1.696 1.712 1.696 1.735 718,467 1.7061 0.00%
2023-06-16 0 2.220 2.180 2.220 2.170 2.220 1,412,000 3,127,120 2.2147 1.712 1.681 1.712 1.673 1.712 1,831,184 1.7077 1.83%
2023-06-15 0 2.180 2.170 2.200 2.130 2.200 725,560 1,568,817 2.1622 1.681 1.673 1.696 1.642 1.696 940,959 1.6673 -0.46%
2023-06-14 0 2.190 2.180 2.200 2.130 2.210 1,186,000 2,594,200 2.1874 1.689 1.681 1.696 1.642 1.704 1,538,091 1.6866 2.34%
2023-06-13 0 2.140 2.140 2.150 2.040 2.220 3,146,000 6,625,360 2.1060 1.650 1.650 1.658 1.573 1.712 4,079,960 1.6239 -3.17%
2023-06-12 0 2.210 2.190 2.210 2.140 2.210 798,000 1,744,380 2.1859 1.704 1.689 1.704 1.650 1.704 1,034,904 1.6855 3.27%
2023-06-09 0 2.140 2.140 2.150 2.130 2.160 1,000,000 2,137,860 2.1379 1.650 1.650 1.658 1.642 1.666 1,296,872 1.6485 0.00%
2023-06-08 0 2.140 2.140 2.150 2.090 2.190 1,202,000 2,574,600 2.1419 1.650 1.650 1.658 1.612 1.689 1,558,841 1.6516 -1.83%
2023-06-07 0 2.180 2.170 2.180 2.170 2.200 562,000 1,227,580 2.1843 1.681 1.673 1.681 1.673 1.696 728,842 1.6843 0.00%
2023-06-06 0 2.180 2.180 2.190 2.110 2.220 1,208,000 2,607,820 2.1588 1.681 1.681 1.689 1.627 1.712 1,566,622 1.6646 2.35%
2023-06-05 0 2.130 2.130 2.160 2.120 2.160 582,000 1,243,420 2.1365 1.642 1.642 1.666 1.635 1.666 754,780 1.6474 -2.29%
2023-06-02 0 2.180 2.180 2.190 2.160 2.250 1,006,000 2,219,400 2.2062 1.681 1.681 1.689 1.666 1.735 1,304,654 1.7011 0.93%
2023-06-01 0 2.160 2.160 2.170 2.030 2.190 3,043,706 6,461,247 2.1228 1.666 1.666 1.673 1.565 1.689 3,947,298 1.6369 7.46%
2023-05-31 0 2.010 2.010 2.030 2.000 2.110 2,942,500 5,976,565 2.0311 1.550 1.550 1.565 1.542 1.627 3,816,047 1.5662 -3.83%
2023-05-30 0 2.090 2.090 2.110 2.050 2.160 1,328,000 2,787,100 2.0987 1.612 1.612 1.627 1.581 1.666 1,722,247 1.6183 -2.79%
2023-05-29 0 2.150 2.130 2.150 2.130 2.170 1,580,000 3,396,300 2.1496 1.658 1.642 1.658 1.642 1.673 2,049,058 1.6575 0.94%
2023-05-25 0 2.130 2.130 2.170 2.090 2.220 5,800,000 12,296,848 2.1201 1.642 1.642 1.673 1.612 1.712 7,521,860 1.6348 -4.48%
2023-05-24 0 2.380 2.380 2.390 2.370 2.420 1,868,000 4,456,420 2.3857 1.720 1.720 1.727 1.712 1.748 2,585,510 1.7236 -1.65%
2023-05-23 0 2.420 2.420 2.430 2.410 2.440 1,796,000 4,350,940 2.4226 1.748 1.748 1.756 1.741 1.763 2,485,854 1.7503 -0.82%
2023-05-22 0 2.440 2.430 2.440 2.410 2.450 1,108,000 2,692,940 2.4305 1.763 1.756 1.763 1.741 1.770 1,533,589 1.7560 0.83%
2023-05-19 0 2.420 2.410 2.420 2.400 2.440 1,988,000 4,798,498 2.4137 1.748 1.741 1.748 1.734 1.763 2,751,603 1.7439 -0.82%
2023-05-18 0 2.440 2.440 2.450 2.420 2.460 524,000 1,278,640 2.4402 1.763 1.763 1.770 1.748 1.777 725,272 1.7630 0.41%
2023-05-17 0 2.430 2.430 2.440 2.430 2.470 562,000 1,374,730 2.4461 1.756 1.756 1.763 1.756 1.785 777,868 1.7673 -1.22%
2023-05-16 0 2.460 2.450 2.460 2.420 2.480 1,176,000 2,879,590 2.4486 1.777 1.770 1.777 1.748 1.792 1,627,709 1.7691 0.41%
2023-05-15 0 2.450 2.450 2.470 2.420 2.480 800,112 1,959,608 2.4492 1.770 1.770 1.785 1.748 1.792 1,107,440 1.7695 -0.41%
2023-05-12 0 2.460 2.460 2.470 2.450 2.530 1,612,000 4,003,420 2.4835 1.777 1.777 1.785 1.770 1.828 2,231,179 1.7943 -2.77%
2023-05-11 0 2.530 2.510 2.530 2.500 2.550 633,000 1,596,526 2.5222 1.828 1.813 1.828 1.806 1.842 876,139 1.8222 0.40%
2023-05-10 0 2.520 2.520 2.530 2.480 2.540 1,326,000 3,333,896 2.5143 1.821 1.821 1.828 1.792 1.835 1,835,324 1.8165 -0.40%
2023-05-09 0 2.530 2.530 2.540 2.520 2.560 2,962,000 7,519,642 2.5387 1.828 1.828 1.835 1.821 1.850 4,099,722 1.8342 -0.39%
2023-05-08 0 2.540 2.530 2.540 2.440 2.560 5,817,000 14,567,250 2.5043 1.835 1.828 1.835 1.763 1.850 8,051,344 1.8093 3.25%
2023-05-05 0 2.460 2.450 2.460 2.400 2.490 2,334,000 5,743,222 2.4607 1.777 1.770 1.777 1.734 1.799 3,230,503 1.7778 2.50%
2023-05-04 0 2.400 2.400 2.410 2.390 2.460 2,432,000 5,891,082 2.4223 1.734 1.734 1.741 1.727 1.777 3,366,146 1.7501 -1.23%
2023-05-03 0 2.430 2.420 2.430 2.360 2.450 2,522,000 6,109,688 2.4226 1.756 1.748 1.756 1.705 1.770 3,490,715 1.7503 1.67%
2023-05-02 0 2.390 2.380 2.390 2.350 2.390 1,246,000 2,963,980 2.3788 1.727 1.720 1.727 1.698 1.727 1,724,596 1.7187 1.27%
2023-04-28 0 2.360 2.360 2.370 2.350 2.390 546,000 1,295,000 2.3718 1.705 1.705 1.712 1.698 1.727 755,722 1.7136 0.00%
2023-04-27 0 2.360 2.340 2.360 2.330 2.370 872,000 2,052,464 2.3537 1.705 1.691 1.705 1.683 1.712 1,206,940 1.7006 0.85%
2023-04-26 0 2.340 2.340 2.350 2.300 2.350 1,638,000 3,801,460 2.3208 1.691 1.691 1.698 1.662 1.698 2,267,166 1.6767 -0.43%
2023-04-25 0 2.350 2.340 2.350 2.310 2.370 1,856,000 4,343,520 2.3403 1.698 1.691 1.698 1.669 1.712 2,568,901 1.6908 -0.42%
2023-04-24 0 2.360 2.340 2.360 2.330 2.370 1,162,000 2,722,464 2.3429 1.705 1.691 1.705 1.683 1.712 1,608,331 1.6927 0.43%
2023-04-21 0 2.350 2.350 2.360 2.340 2.420 3,984,000 9,490,020 2.3820 1.698 1.698 1.705 1.691 1.748 5,514,278 1.7210 -3.69%
2023-04-20 0 2.440 2.430 2.440 2.420 2.450 952,000 2,318,704 2.4356 1.763 1.756 1.763 1.748 1.770 1,317,669 1.7597 0.41%
2023-04-19 0 2.430 2.430 2.450 2.430 2.460 1,094,000 2,671,422 2.4419 1.756 1.756 1.770 1.756 1.777 1,514,212 1.7642 -2.02%
2023-04-18 0 2.480 2.460 2.480 2.410 2.490 1,938,000 4,783,847 2.4684 1.792 1.777 1.792 1.741 1.799 2,682,397 1.7834 2.48%
2023-04-17 0 2.420 2.420 2.450 2.400 2.500 4,638,000 11,311,938 2.4390 1.748 1.748 1.770 1.734 1.806 6,419,483 1.7621 -2.81%
2023-04-14 0 2.490 2.480 2.490 2.470 2.550 5,514,000 13,892,400 2.5195 1.799 1.792 1.799 1.785 1.842 7,631,960 1.8203 0.40%
2023-04-13 0 2.480 2.480 2.490 2.450 2.490 1,956,000 4,844,966 2.4770 1.792 1.792 1.799 1.770 1.799 2,707,311 1.7896 0.40%
2023-04-12 0 2.470 2.470 2.480 2.420 2.500 3,428,000 8,490,880 2.4769 1.785 1.785 1.792 1.748 1.806 4,744,715 1.7895 1.65%
2023-04-11 0 2.430 2.430 2.440 2.350 2.450 2,982,489 7,164,938 2.4023 1.756 1.756 1.763 1.698 1.770 4,128,081 1.7357 2.97%
2023-04-06 0 2.360 2.340 2.360 2.320 2.360 1,478,000 3,466,110 2.3451 1.705 1.691 1.705 1.676 1.705 2,045,709 1.6943 0.85%
2023-04-04 0 2.340 2.340 2.360 2.320 2.380 2,100,000 4,941,982 2.3533 1.691 1.691 1.705 1.676 1.720 2,906,622 1.7002 0.86%
2023-04-03 0 2.320 2.320 2.350 2.310 2.370 1,422,000 3,321,174 2.3356 1.676 1.676 1.698 1.669 1.712 1,968,199 1.6874 -1.28%
2023-03-31 0 2.350 2.340 2.360 2.340 2.370 1,904,000 4,486,800 2.3565 1.698 1.691 1.705 1.691 1.712 2,635,338 1.7026 0.86%
2023-03-30 0 2.330 2.330 2.340 2.310 2.370 1,190,000 2,774,860 2.3318 1.683 1.683 1.691 1.669 1.712 1,647,086 1.6847 -0.43%
2023-03-29 0 2.340 2.320 2.340 2.270 2.370 2,952,617 6,893,176 2.3346 1.691 1.676 1.691 1.640 1.712 4,086,735 1.6867 2.18%
2023-03-28 0 2.290 2.280 2.290 2.270 2.310 1,716,000 3,918,410 2.2835 1.654 1.647 1.654 1.640 1.669 2,375,126 1.6498 -0.87%
2023-03-27 0 2.310 2.310 2.320 2.260 2.370 2,226,000 5,110,740 2.2959 1.669 1.669 1.676 1.633 1.712 3,081,020 1.6588 -1.70%
2023-03-24 0 2.350 2.330 2.350 2.310 2.400 6,404,000 15,044,402 2.3492 1.698 1.683 1.698 1.669 1.734 8,863,814 1.6973 1.29%
2023-03-23 0 2.320 2.310 2.320 2.260 2.320 7,074,000 16,280,622 2.3015 1.676 1.669 1.676 1.633 1.676 9,791,165 1.6628 2.65%
2023-03-22 0 2.260 2.240 2.270 2.210 2.280 4,336,255 9,789,245 2.2575 1.633 1.618 1.640 1.597 1.647 6,001,836 1.6310 2.26%
2023-03-21 0 2.210 2.200 2.210 2.150 2.210 2,227,912 4,861,882 2.1823 1.597 1.589 1.597 1.553 1.597 3,083,666 1.5767 1.84%
2023-03-20 0 2.170 2.160 2.170 2.150 2.240 6,223,992 13,688,393 2.1993 1.568 1.561 1.568 1.553 1.618 8,614,664 1.5890 -2.69%
2023-03-17 0 2.230 2.210 2.230 2.160 2.230 6,925,992 15,214,699 2.1968 1.611 1.597 1.611 1.561 1.611 9,586,307 1.5871 4.21%
2023-03-16 0 2.140 2.130 2.140 2.110 2.210 7,747,996 16,747,470 2.1615 1.546 1.539 1.546 1.524 1.597 10,724,047 1.5617 -3.17%
2023-03-15 0 2.210 2.200 2.210 2.160 2.300 3,426,722 7,664,689 2.2367 1.597 1.589 1.597 1.561 1.662 4,742,946 1.6160 -0.90%
2023-03-14 0 2.230 2.210 2.230 2.210 2.350 5,563,097 12,615,675 2.2677 1.611 1.597 1.611 1.597 1.698 7,699,916 1.6384 -3.46%
2023-03-13 0 2.310 2.300 2.310 2.190 2.350 11,938,014 27,519,892 2.3052 1.669 1.662 1.669 1.582 1.698 16,523,476 1.6655 5.96%
2023-03-10 0 2.180 2.160 2.180 2.080 2.190 9,844,008 20,988,356 2.1321 1.575 1.561 1.575 1.503 1.582 13,625,150 1.5404 2.83%
2023-03-09 0 2.120 2.110 2.120 2.050 2.200 10,978,000 23,564,020 2.1465 1.532 1.524 1.532 1.481 1.589 15,194,715 1.5508 2.91%
2023-03-08 0 2.060 2.050 2.060 2.030 2.060 2,408,000 4,925,140 2.0453 1.488 1.481 1.488 1.467 1.488 3,332,927 1.4777 0.49%
2023-03-07 0 2.050 2.050 2.060 2.040 2.080 2,178,015 4,481,707 2.0577 1.481 1.481 1.488 1.474 1.503 3,014,603 1.4867 0.00%
2023-03-06 0 2.050 2.040 2.050 2.020 2.060 1,692,000 3,457,760 2.0436 1.481 1.474 1.481 1.459 1.488 2,341,907 1.4765 1.49%
2023-03-03 0 2.020 2.020 2.040 2.010 2.060 1,796,000 3,643,200 2.0285 1.459 1.459 1.474 1.452 1.488 2,485,854 1.4656 -1.46%
2023-03-02 0 2.050 2.040 2.050 1.990 2.070 3,154,000 6,453,538 2.0461 1.481 1.474 1.481 1.438 1.496 4,365,470 1.4783 3.54%
2023-03-01 0 1.980 1.980 1.990 1.910 1.990 1,964,000 3,850,060 1.9603 1.431 1.431 1.438 1.380 1.438 2,718,384 1.4163 3.66%
2023-02-28 0 1.910 1.900 1.910 1.900 1.930 1,200,233 2,294,458 1.9117 1.380 1.373 1.380 1.373 1.394 1,661,250 1.3812 0.00%
2023-02-27 0 1.910 1.890 1.910 1.890 1.920 1,270,000 2,417,240 1.9033 1.380 1.366 1.380 1.366 1.387 1,757,815 1.3751 -0.52%
2023-02-24 0 1.920 1.910 1.920 1.900 1.930 1,102,000 2,108,660 1.9135 1.387 1.380 1.387 1.373 1.394 1,525,285 1.3825 0.52%
2023-02-23 0 1.910 1.910 1.920 1.900 1.940 1,902,000 3,637,860 1.9126 1.380 1.380 1.387 1.373 1.402 2,632,569 1.3819 -2.05%
2023-02-22 0 1.950 1.930 1.950 1.930 1.970 1,856,000 3,610,200 1.9452 1.409 1.394 1.409 1.394 1.423 2,568,901 1.4053 -1.02%
2023-02-21 0 1.970 1.960 1.970 1.940 1.980 3,818,000 7,496,940 1.9636 1.423 1.416 1.423 1.402 1.431 5,284,516 1.4187 2.60%
2023-02-20 0 1.920 1.920 1.930 1.910 1.960 1,862,000 3,600,740 1.9338 1.387 1.387 1.394 1.380 1.416 2,577,205 1.3971 -1.03%
2023-02-17 0 1.940 1.940 1.950 1.940 1.980 1,294,000 2,532,660 1.9572 1.402 1.402 1.409 1.402 1.431 1,791,033 1.4141 -0.51%
2023-02-16 0 1.950 1.950 1.960 1.950 1.980 1,114,000 2,192,920 1.9685 1.409 1.409 1.416 1.409 1.431 1,541,894 1.4222 -0.51%
2023-02-15 0 1.960 1.950 1.960 1.950 1.990 1,958,451 3,842,639 1.9621 1.416 1.409 1.416 1.409 1.438 2,710,704 1.4176 -1.51%
2023-02-14 0 1.990 1.970 1.990 1.960 2.020 1,088,000 2,168,760 1.9933 1.438 1.423 1.438 1.416 1.459 1,505,907 1.4402 0.51%
2023-02-13 0 1.980 1.970 1.990 1.940 1.980 1,646,000 3,269,120 1.9861 1.431 1.423 1.438 1.402 1.431 2,278,238 1.4349 0.00%
2023-02-10 0 1.980 1.980 1.990 1.980 2.030 980,004 1,955,128 1.9950 1.431 1.431 1.438 1.431 1.467 1,356,429 1.4414 -2.46%
2023-02-09 0 2.030 2.010 2.030 1.960 2.040 1,804,000 3,618,380 2.0058 1.467 1.452 1.467 1.416 1.474 2,496,927 1.4491 3.05%
2023-02-08 0 1.970 1.960 1.970 1.940 2.000 1,894,300 3,725,259 1.9666 1.423 1.416 1.423 1.402 1.445 2,621,912 1.4208 -1.01%
2023-02-07 0 1.990 1.980 2.000 1.970 2.010 1,160,000 2,315,982 1.9965 1.438 1.431 1.445 1.423 1.452 1,605,563 1.4425 0.00%
2023-02-06 0 1.990 1.980 1.990 1.960 2.020 1,269,996 2,515,971 1.9811 1.438 1.431 1.438 1.416 1.459 1,757,809 1.4313 -1.49%
2023-02-03 0 2.020 2.010 2.020 1.990 2.040 2,710,004 5,447,878 2.0103 1.459 1.452 1.459 1.438 1.474 3,750,933 1.4524 -0.98%
2023-02-02 0 2.040 2.030 2.040 2.020 2.060 1,506,000 3,067,596 2.0369 1.474 1.467 1.474 1.459 1.488 2,084,464 1.4716 -0.49%
2023-02-01 0 2.050 2.050 2.060 2.020 2.060 1,236,000 2,512,230 2.0325 1.481 1.481 1.488 1.459 1.488 1,710,755 1.4685 -0.49%
2023-01-31 0 2.060 2.050 2.060 2.010 2.070 1,298,000 2,637,580 2.0320 1.488 1.481 1.488 1.452 1.496 1,796,570 1.4681 0.00%
2023-01-30 0 2.060 2.040 2.070 2.040 2.120 1,934,004 4,022,908 2.0801 1.488 1.474 1.496 1.474 1.532 2,676,866 1.5028 -1.44%
2023-01-27 0 2.090 2.080 2.100 2.060 2.120 1,934,004 4,028,148 2.0828 1.510 1.503 1.517 1.488 1.532 2,676,866 1.5048 0.48%
2023-01-26 0 2.080 2.070 2.080 2.060 2.170 3,506,000 7,367,180 2.1013 1.503 1.496 1.503 1.488 1.568 4,852,675 1.5182 -3.26%
2023-01-20 0 2.150 2.140 2.150 2.110 2.160 1,534,000 3,291,820 2.1459 1.553 1.546 1.553 1.524 1.561 2,123,219 1.5504 1.90%
2023-01-19 0 2.110 2.110 2.120 2.030 2.140 2,398,000 5,051,640 2.1066 1.524 1.524 1.532 1.467 1.546 3,319,086 1.5220 1.93%
2023-01-18 0 2.070 2.060 2.070 2.010 2.080 1,478,000 3,039,120 2.0562 1.496 1.488 1.496 1.452 1.503 2,045,709 1.4856 1.47%
2023-01-17 0 2.040 2.040 2.050 1.980 2.060 1,356,000 2,743,220 2.0230 1.474 1.474 1.481 1.431 1.488 1,876,848 1.4616 0.00%
2023-01-16 0 2.040 2.030 2.050 2.010 2.080 1,812,000 3,703,260 2.0437 1.474 1.467 1.481 1.452 1.503 2,508,000 1.4766 1.49%
2023-01-13 0 2.010 2.010 2.020 1.940 2.020 2,006,000 3,964,400 1.9763 1.452 1.452 1.459 1.402 1.459 2,776,517 1.4278 2.03%
2023-01-12 0 1.970 1.950 1.970 1.940 2.000 1,152,000 2,266,339 1.9673 1.423 1.409 1.423 1.402 1.445 1,594,490 1.4214 1.55%
2023-01-11 0 1.940 1.930 1.940 1.930 2.040 2,482,000 4,870,659 1.9624 1.402 1.394 1.402 1.394 1.474 3,435,351 1.4178 -4.43%
2023-01-10 0 2.030 2.010 2.030 1.970 2.040 2,466,000 4,946,499 2.0059 1.467 1.452 1.467 1.423 1.474 3,413,205 1.4492 -0.49%
2023-01-09 0 2.040 2.010 2.040 1.900 2.040 10,335,053 20,600,931 1.9933 1.474 1.452 1.474 1.373 1.474 14,304,808 1.4401 8.51%
2023-01-06 0 1.880 1.860 1.880 1.820 1.920 11,766,000 21,988,360 1.8688 1.358 1.344 1.358 1.315 1.387 16,285,390 1.3502 9.94%
2023-01-05 0 1.710 1.710 1.720 1.710 1.740 822,000 1,418,269 1.7254 1.235 1.235 1.243 1.235 1.257 1,137,735 1.2466 -0.58%
2023-01-04 0 1.720 1.700 1.720 1.700 1.720 1,080,000 1,846,319 1.7096 1.243 1.228 1.243 1.228 1.243 1,494,834 1.2351 0.00%
2023-01-03 0 1.720 1.710 1.720 1.680 1.730 1,943,995 3,312,449 1.7039 1.243 1.235 1.243 1.214 1.250 2,690,695 1.2311 -0.58%
2022-12-30 0 1.730 1.720 1.730 1.710 1.750 1,156,808 1,999,575 1.7285 1.250 1.243 1.250 1.235 1.264 1,601,145 1.2488 0.00%
2022-12-29 0 1.730 1.720 1.730 1.720 1.740 284,180 491,631 1.7300 1.250 1.243 1.250 1.243 1.257 393,335 1.2499 -0.57%
2022-12-28 0 1.740 1.730 1.740 1.720 1.770 1,818,000 3,169,940 1.7436 1.257 1.250 1.257 1.243 1.279 2,516,305 1.2598 1.16%
2022-12-23 0 1.720 1.700 1.720 1.700 1.730 526,000 903,000 1.7167 1.243 1.228 1.243 1.228 1.250 728,040 1.2403 -0.58%
2022-12-22 0 1.730 1.720 1.730 1.720 1.750 1,236,754 2,145,274 1.7346 1.250 1.243 1.250 1.243 1.264 1,711,799 1.2532 1.17%
2022-12-21 0 1.710 1.700 1.710 1.680 1.720 1,260,734 2,147,468 1.7033 1.235 1.228 1.235 1.214 1.243 1,744,989 1.2306 0.59%
2022-12-20 0 1.700 1.690 1.700 1.670 1.700 540,000 911,010 1.6871 1.228 1.221 1.228 1.207 1.228 747,417 1.2189 0.59%
2022-12-19 0 1.690 1.680 1.690 1.670 1.700 1,450,000 2,442,840 1.6847 1.221 1.214 1.221 1.207 1.228 2,006,954 1.2172 -0.59%
2022-12-16 0 1.700 1.690 1.700 1.680 1.780 2,876,000 4,962,960 1.7256 1.228 1.221 1.228 1.214 1.286 3,980,689 1.2468 0.59%
2022-12-15 0 1.690 1.700 1.710 1.660 1.750 934,000 1,580,040 1.6917 1.221 1.228 1.235 1.199 1.264 1,292,755 1.2222 -2.87%
2022-12-14 0 1.740 1.730 1.740 1.710 1.790 2,930,000 5,101,072 1.7410 1.257 1.250 1.257 1.235 1.293 4,055,430 1.2578 -2.25%
2022-12-13 0 1.780 1.760 1.780 1.650 1.800 3,518,000 6,169,820 1.7538 1.286 1.272 1.286 1.192 1.300 4,869,285 1.2671 6.59%
2022-12-12 0 1.670 1.650 1.670 1.640 1.670 1,184,000 1,962,840 1.6578 1.207 1.192 1.207 1.185 1.207 1,638,781 1.1977 0.00%
2022-12-09 0 1.670 1.660 1.670 1.640 1.690 1,403,995 2,339,291 1.6662 1.207 1.199 1.207 1.185 1.221 1,943,278 1.2038 -1.18%
2022-12-08 0 1.690 1.680 1.690 1.640 1.700 2,244,000 3,752,960 1.6724 1.221 1.214 1.221 1.185 1.228 3,105,934 1.2083 0.00%
2022-12-07 0 1.690 1.670 1.700 1.610 1.700 3,952,000 6,526,240 1.6514 1.221 1.207 1.228 1.163 1.228 5,469,987 1.1931 4.97%
2022-12-06 0 1.610 1.600 1.610 1.510 1.610 1,869,990 2,945,944 1.5754 1.163 1.156 1.163 1.091 1.163 2,588,264 1.1382 4.55%
2022-12-05 0 1.540 1.530 1.540 1.440 1.550 5,826,408 8,770,996 1.5054 1.113 1.105 1.113 1.040 1.120 8,064,366 1.0876 6.94%
2022-12-02 0 1.440 1.430 1.440 1.430 1.460 2,498,403 3,600,546 1.4411 1.040 1.033 1.040 1.033 1.055 3,458,054 1.0412 -1.37%
2022-12-01 0 1.460 1.450 1.460 1.420 1.490 5,110,000 7,420,740 1.4522 1.055 1.048 1.055 1.026 1.077 7,072,781 1.0492 2.10%
2022-11-30 0 1.430 1.420 1.430 1.420 1.440 2,804,000 4,004,112 1.4280 1.033 1.026 1.033 1.026 1.040 3,881,033 1.0317 0.00%
2022-11-29 0 1.430 1.410 1.430 1.400 1.430 3,124,000 4,426,220 1.4168 1.033 1.019 1.033 1.011 1.033 4,323,947 1.0237 1.42%
2022-11-28 0 1.410 1.400 1.410 1.390 1.420 2,010,000 2,822,940 1.4044 1.019 1.011 1.019 1.004 1.026 2,782,053 1.0147 -0.70%
2022-11-25 0 1.420 1.420 1.430 1.400 1.430 1,150,000 1,634,280 1.4211 1.026 1.026 1.033 1.011 1.033 1,591,722 1.0267 -0.70%
2022-11-24 0 1.430 1.410 1.430 1.380 1.440 1,982,000 2,796,380 1.4109 1.033 1.019 1.033 0.997 1.040 2,743,298 1.0193 2.14%
2022-11-23 0 1.400 1.390 1.400 1.380 1.400 866,000 1,207,940 1.3948 1.011 1.004 1.011 0.997 1.011 1,198,636 1.0078 0.72%
2022-11-22 0 1.390 1.390 1.400 1.370 1.400 2,512,000 3,488,580 1.3888 1.004 1.004 1.011 0.990 1.011 3,476,874 1.0034 0.72%
2022-11-21 0 1.380 1.380 1.390 1.380 1.410 2,184,000 3,041,660 1.3927 0.997 0.997 1.004 0.997 1.019 3,022,887 1.0062 -2.82%
2022-11-18 0 1.420 1.420 1.430 1.410 1.450 1,394,000 1,998,060 1.4333 1.026 1.026 1.033 1.019 1.048 1,929,444 1.0356 0.00%
2022-11-17 0 1.420 1.410 1.420 1.410 1.440 1,382,000 1,970,360 1.4257 1.026 1.019 1.026 1.019 1.040 1,912,834 1.0301 -1.39%
2022-11-16 0 1.440 1.430 1.440 1.420 1.450 2,427,980 3,496,360 1.4400 1.040 1.033 1.040 1.026 1.048 3,360,582 1.0404 0.70%
2022-11-15 0 1.430 1.430 1.440 1.380 1.440 3,727,994 5,283,931 1.4174 1.033 1.033 1.040 0.997 1.040 5,159,939 1.0240 2.88%
2022-11-14 0 1.390 1.380 1.390 1.360 1.390 2,541,994 3,506,631 1.3795 1.004 0.997 1.004 0.983 1.004 3,518,389 0.9967 2.21%
2022-11-11 0 1.360 1.350 1.360 1.340 1.380 3,130,000 4,258,640 1.3606 0.983 0.975 0.983 0.968 0.997 4,332,252 0.9830 2.26%
2022-11-10 0 1.330 1.320 1.330 1.320 1.350 1,954,000 2,598,440 1.3298 0.961 0.954 0.961 0.954 0.975 2,704,543 0.9608 -2.21%
2022-11-09 0 1.360 1.350 1.360 1.350 1.390 886,000 1,210,860 1.3667 0.983 0.975 0.983 0.975 1.004 1,226,318 0.9874 -2.16%
2022-11-08 0 1.390 1.370 1.390 1.360 1.390 1,139,994 1,563,471 1.3715 1.004 0.990 1.004 0.983 1.004 1,577,872 0.9909 1.46%
2022-11-07 0 1.370 1.370 1.390 1.340 1.390 2,022,000 2,777,560 1.3737 0.990 0.990 1.004 0.968 1.004 2,798,662 0.9925 1.48%
2022-11-04 0 1.350 1.350 1.360 1.320 1.370 1,910,000 2,580,200 1.3509 0.975 0.975 0.983 0.954 0.990 2,643,642 0.9760 1.50%
2022-11-03 0 1.330 1.330 1.340 1.310 1.360 2,786,000 3,735,900 1.3410 0.961 0.961 0.968 0.946 0.983 3,856,119 0.9688 -1.48%
2022-11-02 0 1.350 1.350 1.360 1.310 1.360 1,480,000 1,986,620 1.3423 0.975 0.975 0.983 0.946 0.983 2,048,477 0.9698 2.27%
2022-11-01 0 1.320 1.310 1.320 1.300 1.320 2,530,000 3,310,500 1.3085 0.954 0.946 0.954 0.939 0.954 3,501,788 0.9454 2.33%
2022-10-31 0 1.290 1.280 1.300 1.280 1.330 2,598,000 3,384,590 1.3028 0.932 0.925 0.939 0.925 0.961 3,595,907 0.9412 -1.53%
2022-10-28 0 1.310 1.300 1.310 1.290 1.320 1,669,500 2,172,940 1.3016 0.946 0.939 0.946 0.932 0.954 2,310,765 0.9404 1.55%
2022-10-27 0 1.290 1.290 1.300 1.290 1.340 3,802,000 5,002,220 1.3157 0.932 0.932 0.939 0.932 0.968 5,262,371 0.9506 -3.01%
2022-10-26 0 1.330 1.310 1.330 1.280 1.340 3,674,000 4,862,649 1.3235 0.961 0.946 0.961 0.925 0.968 5,085,205 0.9562 3.91%
2022-10-25 0 1.280 1.280 1.290 1.260 1.310 1,976,000 2,551,020 1.2910 0.925 0.925 0.932 0.910 0.946 2,734,993 0.9327 -1.54%
2022-10-24 0 1.300 1.290 1.300 1.280 1.340 2,614,000 3,438,940 1.3156 0.939 0.932 0.939 0.925 0.968 3,618,053 0.9505 -2.99%
2022-10-21 0 1.340 1.330 1.340 1.320 1.360 1,832,000 2,446,010 1.3352 0.968 0.961 0.968 0.954 0.983 2,535,682 0.9646 0.00%
2022-10-20 0 1.340 1.340 1.350 1.330 1.360 782,000 1,049,680 1.3423 0.968 0.968 0.975 0.961 0.983 1,082,371 0.9698 -2.19%
2022-10-19 0 1.370 1.360 1.370 1.350 1.370 1,327,994 1,807,871 1.3614 0.990 0.983 0.990 0.975 0.990 1,838,084 0.9836 0.00%
2022-10-18 0 1.370 1.360 1.370 1.340 1.400 2,488,000 3,379,460 1.3583 0.990 0.983 0.990 0.968 1.011 3,443,656 0.9814 -1.44%
2022-10-17 0 1.390 1.380 1.390 1.330 1.400 1,255,000 1,713,160 1.3651 1.004 0.997 1.004 0.961 1.011 1,737,053 0.9862 -0.71%
2022-10-14 0 1.400 1.400 1.410 1.300 1.490 4,754,000 6,716,720 1.4129 1.011 1.011 1.019 0.939 1.077 6,580,040 1.0208 8.53%
2022-10-13 0 1.290 1.290 1.300 1.280 1.340 3,420,000 4,412,240 1.2901 0.932 0.932 0.939 0.925 0.968 4,733,642 0.9321 -3.01%
2022-10-12 0 1.330 1.320 1.330 1.310 1.370 1,572,000 2,088,920 1.3288 0.961 0.954 0.961 0.946 0.990 2,175,815 0.9601 -2.21%
2022-10-11 0 1.360 1.360 1.380 1.350 1.380 1,466,000 2,000,520 1.3646 0.983 0.983 0.997 0.975 0.997 2,029,099 0.9859 -1.45%
2022-10-10 0 1.380 1.360 1.380 1.350 1.380 1,853,994 2,534,891 1.3673 0.997 0.983 0.997 0.975 0.997 2,566,124 0.9878 -0.72%
2022-10-07 0 1.390 1.390 1.400 1.380 1.400 1,717,994 2,398,991 1.3964 1.004 1.004 1.011 0.997 1.011 2,377,886 1.0089 -0.71%
2022-10-06 0 1.400 1.400 1.410 1.390 1.430 3,659,994 5,152,631 1.4078 1.011 1.011 1.019 1.004 1.033 5,065,819 1.0171 -1.41%
2022-10-05 0 1.420 1.420 1.430 1.380 1.430 5,212,000 7,371,980 1.4144 1.026 1.026 1.033 0.997 1.033 7,213,960 1.0219 2.90%
2022-10-03 0 1.380 1.370 1.380 1.370 1.400 1,437,994 1,990,651 1.3843 0.997 0.990 0.997 0.990 1.011 1,990,336 1.0002 -1.43%
2022-09-30 0 1.400 1.400 1.430 1.380 1.470 3,556,000 5,018,880 1.4114 1.011 1.011 1.033 0.997 1.062 4,921,881 1.0197 -3.45%
2022-09-29 0 1.450 1.440 1.450 1.430 1.500 1,372,000 2,017,080 1.4702 1.048 1.040 1.048 1.033 1.084 1,898,993 1.0622 -2.03%
2022-09-28 0 1.480 1.470 1.480 1.460 1.520 1,779,995 2,649,851 1.4887 1.069 1.062 1.069 1.055 1.098 2,463,702 1.0756 -2.63%
2022-09-27 0 1.520 1.510 1.520 1.510 1.530 1,025,995 1,558,301 1.5188 1.098 1.091 1.098 1.091 1.105 1,420,086 1.0973 0.00%
2022-09-26 0 1.520 1.500 1.530 1.500 1.540 1,287,990 1,945,704 1.5107 1.098 1.084 1.105 1.084 1.113 1,782,715 1.0914 -0.65%
2022-09-23 0 1.530 1.520 1.530 1.510 1.560 4,885,995 7,440,316 1.5228 1.105 1.098 1.105 1.091 1.127 6,762,735 1.1002 -1.29%
2022-09-22 0 1.550 1.540 1.550 1.540 1.590 2,871,990 4,465,573 1.5549 1.120 1.113 1.120 1.113 1.149 3,975,138 1.1234 -2.52%
2022-09-21 0 1.590 1.590 1.600 1.580 1.640 2,364,019 3,782,831 1.6002 1.149 1.149 1.156 1.142 1.185 3,272,053 1.1561 -3.64%
2022-09-20 0 1.650 1.640 1.660 1.630 1.680 2,185,995 3,636,311 1.6635 1.192 1.185 1.199 1.178 1.214 3,025,649 1.2018 0.30%
2022-09-19 0 1.730 1.730 1.740 1.720 1.790 2,731,004 4,789,807 1.7539 1.188 1.188 1.195 1.182 1.230 3,975,318 1.2049 -3.89%
2022-09-16 0 1.800 1.780 1.800 1.780 1.840 1,162,000 2,101,240 1.8083 1.237 1.223 1.237 1.223 1.264 1,691,436 1.2423 -0.55%
2022-09-15 0 1.810 1.800 1.810 1.700 1.860 3,525,995 6,286,911 1.7830 1.243 1.237 1.243 1.168 1.278 5,132,527 1.2249 7.10%
2022-09-14 0 1.690 1.690 1.700 1.630 1.700 16,120,000 26,961,970 1.6726 1.161 1.161 1.168 1.120 1.168 23,464,676 1.1490 -8.65%
2022-09-13 0 1.850 1.840 1.850 1.840 1.850 274,000 506,460 1.8484 1.271 1.264 1.271 1.264 1.271 398,841 1.2698 0.00%
2022-09-09 0 1.850 1.840 1.850 1.840 1.860 278,000 512,100 1.8421 1.271 1.264 1.271 1.264 1.278 404,664 1.2655 -0.54%
2022-09-08 0 1.860 1.850 1.860 1.850 1.860 376,000 696,260 1.8518 1.278 1.271 1.278 1.271 1.278 547,315 1.2721 0.54%
2022-09-07 0 1.850 1.840 1.860 1.840 1.850 324,000 597,320 1.8436 1.271 1.264 1.278 1.264 1.271 471,623 1.2665 0.00%
2022-09-06 0 1.850 1.840 1.850 1.820 1.880 3,824,000 7,052,140 1.8442 1.271 1.264 1.271 1.250 1.292 5,566,310 1.2669 -0.54%
2022-09-05 0 1.860 1.860 1.870 1.830 1.870 2,276,000 4,218,660 1.8535 1.278 1.278 1.285 1.257 1.285 3,313,003 1.2734 0.54%
2022-09-02 0 1.850 1.850 1.860 1.830 1.860 764,000 1,407,240 1.8419 1.271 1.271 1.278 1.257 1.278 1,112,098 1.2654 1.09%
2022-09-01 0 1.830 1.820 1.830 1.820 1.830 759,996 1,389,232 1.8279 1.257 1.250 1.257 1.250 1.257 1,106,269 1.2558 0.00%
2022-08-31 0 1.830 1.820 1.830 1.820 1.830 3,513,997 6,400,874 1.8215 1.257 1.250 1.257 1.250 1.257 5,115,062 1.2514 0.00%
2022-08-30 0 1.830 1.820 1.830 1.820 1.840 4,945,996 9,043,852 1.8285 1.257 1.250 1.257 1.250 1.264 7,199,516 1.2562 -0.54%
2022-08-29 0 1.840 1.830 1.840 1.820 1.840 3,548,000 6,492,440 1.8299 1.264 1.257 1.264 1.250 1.264 5,164,558 1.2571 0.00%
2022-08-26 0 1.840 1.830 1.840 1.830 1.850 6,086,000 11,173,780 1.8360 1.264 1.257 1.264 1.257 1.271 8,858,934 1.2613 0.55%
2022-08-25 0 1.830 1.830 1.840 1.820 1.850 6,904,000 12,660,420 1.8338 1.257 1.257 1.264 1.250 1.271 10,049,636 1.2598 -0.54%
2022-08-24 0 1.840 1.840 1.850 1.840 1.860 5,484,000 10,118,780 1.8451 1.264 1.264 1.271 1.264 1.278 7,982,648 1.2676 -0.54%
2022-08-23 0 1.850 1.850 1.860 1.840 1.860 2,392,013 4,415,544 1.8460 1.271 1.271 1.278 1.264 1.278 3,481,874 1.2682 -0.54%
2022-08-22 0 1.860 1.850 1.860 1.850 1.870 1,230,021 2,286,360 1.8588 1.278 1.271 1.278 1.271 1.285 1,790,449 1.2770 0.00%
2022-08-19 0 1.860 1.860 1.870 1.840 1.870 3,278,000 6,086,200 1.8567 1.278 1.278 1.285 1.264 1.285 4,771,539 1.2755 1.64%
2022-08-18 0 1.830 1.830 1.840 1.800 1.840 4,083,996 7,447,832 1.8237 1.257 1.257 1.264 1.237 1.264 5,944,767 1.2528 1.10%
2022-08-17 0 1.810 1.800 1.810 1.790 1.820 1,278,000 2,305,860 1.8043 1.243 1.237 1.243 1.230 1.250 1,860,289 1.2395 -0.55%
2022-08-16 0 1.820 1.800 1.820 1.770 1.820 3,855,995 6,915,890 1.7935 1.250 1.237 1.250 1.216 1.250 5,612,883 1.2321 4.60%
2022-08-15 0 1.740 1.740 1.760 1.710 1.800 16,226,000 28,483,960 1.7555 1.195 1.195 1.209 1.175 1.237 23,618,973 1.2060 -5.95%
2022-08-12 0 1.850 1.840 1.850 1.840 1.850 2,764,000 5,102,000 1.8459 1.271 1.264 1.271 1.264 1.271 4,023,348 1.2681 0.00%
2022-08-11 0 1.850 1.840 1.850 1.840 1.850 570,000 1,050,420 1.8428 1.271 1.264 1.271 1.264 1.271 829,706 1.2660 0.00%
2022-08-10 0 1.850 1.840 1.850 1.840 1.850 522,000 961,160 1.8413 1.271 1.264 1.271 1.264 1.271 759,836 1.2650 0.00%
2022-08-09 0 1.850 1.840 1.850 1.840 1.850 284,000 524,020 1.8451 1.271 1.264 1.271 1.264 1.271 413,398 1.2676 0.00%
2022-08-08 0 1.850 1.840 1.850 1.840 1.850 100,000 184,700 1.8470 1.271 1.264 1.271 1.264 1.271 145,563 1.2689 0.54%
2022-08-05 0 1.840 1.840 1.850 1.840 1.850 1,027,996 1,901,252 1.8495 1.264 1.264 1.271 1.264 1.271 1,496,377 1.2706 -0.54%
2022-08-04 0 1.850 1.840 1.850 1.840 1.850 540,000 997,340 1.8469 1.271 1.264 1.271 1.264 1.271 786,038 1.2688 0.54%
2022-08-03 0 1.840 1.840 1.850 1.840 1.850 1,782,000 3,285,660 1.8438 1.264 1.264 1.271 1.264 1.271 2,593,924 1.2667 0.00%
2022-08-02 0 1.840 1.840 1.850 1.830 1.850 15,870,526 29,229,706 1.8418 1.264 1.264 1.271 1.257 1.271 23,101,536 1.2653 -0.54%
2022-08-01 0 1.850 1.840 1.850 1.840 1.860 1,502,000 2,775,640 1.8480 1.271 1.264 1.271 1.264 1.278 2,186,349 1.2695 0.00%
2022-07-29 0 1.850 1.840 1.850 1.840 1.850 812,000 1,501,480 1.8491 1.271 1.264 1.271 1.264 1.271 1,181,968 1.2703 0.54%
2022-07-28 0 1.840 1.840 1.850 1.840 1.850 1,516,060 2,803,749 1.8494 1.264 1.264 1.271 1.264 1.271 2,206,815 1.2705 -0.54%
2022-07-27 0 1.850 1.840 1.850 1.840 1.850 2,154,000 3,964,240 1.8404 1.271 1.264 1.271 1.264 1.271 3,135,416 1.2643 0.00%
2022-07-26 0 1.850 1.840 1.850 1.840 1.850 406,000 748,280 1.8431 1.271 1.264 1.271 1.264 1.271 590,984 1.2662 0.00%
2022-07-25 0 1.850 1.840 1.850 1.840 1.850 420,000 773,780 1.8423 1.271 1.264 1.271 1.264 1.271 611,363 1.2657 0.00%
2022-07-22 0 1.850 1.840 1.850 1.850 1.850 416,000 769,600 1.8500 1.271 1.264 1.271 1.271 1.271 605,540 1.2709 0.00%
2022-07-21 0 1.850 1.840 1.850 1.840 1.860 216,000 399,120 1.8478 1.271 1.264 1.271 1.264 1.278 314,415 1.2694 0.00%
2022-07-20 0 1.850 1.840 1.850 1.840 1.860 296,000 547,260 1.8489 1.271 1.264 1.271 1.264 1.278 430,865 1.2701 -0.54%
2022-07-19 0 1.860 1.850 1.860 1.840 1.860 368,000 681,379 1.8516 1.278 1.271 1.278 1.264 1.278 535,670 1.2720 0.00%
2022-07-18 0 1.860 1.850 1.860 1.850 1.860 1,357,916 2,518,003 1.8543 1.278 1.271 1.278 1.271 1.278 1,976,617 1.2739 0.54%
2022-07-15 0 1.850 1.850 1.860 1.850 1.870 7,436,000 13,770,320 1.8518 1.271 1.271 1.278 1.271 1.285 10,824,028 1.2722 0.00%
2022-07-14 0 1.850 1.840 1.850 1.840 1.850 2,788,000 5,132,820 1.8410 1.271 1.264 1.271 1.264 1.271 4,058,283 1.2648 0.00%
2022-07-13 0 1.850 1.840 1.850 1.840 1.850 1,704,000 3,141,100 1.8434 1.271 1.264 1.271 1.264 1.271 2,480,385 1.2664 -0.54%
2022-07-12 0 1.860 1.850 1.860 1.840 1.870 5,574,457 10,326,171 1.8524 1.278 1.271 1.278 1.264 1.285 8,114,319 1.2726 0.54%
2022-07-11 0 1.850 1.840 1.850 1.840 1.850 5,050,000 9,328,680 1.8473 1.271 1.264 1.271 1.264 1.271 7,350,907 1.2691 0.00%
2022-07-08 0 1.850 1.840 1.850 1.840 1.850 3,686,000 6,801,120 1.8451 1.271 1.264 1.271 1.264 1.271 5,365,434 1.2676 1.09%
2022-07-07 0 1.830 1.830 1.840 1.830 1.840 3,824,004 7,001,767 1.8310 1.257 1.257 1.264 1.257 1.264 5,566,316 1.2579 -0.54%
2022-07-06 0 1.840 1.830 1.840 1.830 1.850 5,743,996 10,572,192 1.8406 1.264 1.257 1.264 1.257 1.271 8,361,105 1.2644 -0.54%
2022-07-05 0 1.850 1.840 1.850 1.840 1.850 5,834,000 10,757,320 1.8439 1.271 1.264 1.271 1.264 1.271 8,492,117 1.2667 0.54%
2022-07-04 0 1.840 1.840 1.850 1.840 1.850 4,522,000 8,326,580 1.8413 1.264 1.264 1.271 1.264 1.271 6,582,337 1.2650 -0.54%
2022-06-30 0 1.850 1.840 1.850 1.840 1.860 5,720,000 10,541,698 1.8430 1.271 1.264 1.271 1.264 1.278 8,326,175 1.2661 0.54%
2022-06-29 0 1.840 1.840 1.850 1.840 1.850 4,878,000 8,980,960 1.8411 1.264 1.264 1.271 1.264 1.271 7,100,539 1.2648 0.00%
2022-06-28 0 1.840 1.840 1.850 1.840 1.850 4,168,238 7,684,403 1.8436 1.264 1.264 1.271 1.264 1.271 6,067,392 1.2665 0.00%
2022-06-27 0 1.840 1.840 1.850 1.840 1.870 17,450,000 32,264,960 1.8490 1.264 1.264 1.271 1.264 1.285 25,400,658 1.2702 -1.08%
2022-06-24 0 1.860 1.860 1.870 1.820 1.950 46,368,000 87,180,300 1.8802 1.278 1.278 1.285 1.250 1.340 67,494,424 1.2917 16.98%
2022-06-23 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-22 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-21 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-20 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-17 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-16 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-15 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-14 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-13 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-10 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-09 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-08 1 - - - - - 0 0 - 1.092 - - - - 0 - 0.00%
2022-06-07 0 1.590 1.580 1.590 1.570 1.600 166,000 263,440 1.5870 1.092 1.085 1.092 1.079 1.099 241,634 1.0902 0.00%
2022-06-06 0 1.590 1.590 1.600 1.570 1.620 380,000 605,180 1.5926 1.092 1.092 1.099 1.079 1.113 553,138 1.0941 0.63%
2022-06-02 0 1.580 1.560 1.580 1.550 1.580 148,000 232,360 1.5700 1.085 1.072 1.085 1.065 1.085 215,433 1.0786 1.28%
2022-06-01 0 1.560 1.560 1.580 1.530 1.580 564,000 878,980 1.5585 1.072 1.072 1.085 1.051 1.085 820,973 1.0707 1.96%
2022-05-31 0 1.530 1.530 1.540 1.530 1.550 802,000 1,229,500 1.5330 1.051 1.051 1.058 1.051 1.065 1,167,411 1.0532 -0.65%
2022-05-30 0 1.540 1.530 1.540 1.510 1.550 1,450,000 2,215,199 1.5277 1.058 1.051 1.058 1.037 1.065 2,110,656 1.0495 -1.28%
2022-05-27 0 1.560 1.550 1.560 1.550 1.620 806,000 1,260,920 1.5644 1.072 1.065 1.072 1.065 1.113 1,173,234 1.0747 0.65%
2022-05-26 0 1.650 1.650 1.660 1.650 1.670 1,124,000 1,858,000 1.6530 1.065 1.065 1.071 1.065 1.078 1,741,679 1.0668 0.00%
2022-05-25 0 1.650 1.650 1.660 1.630 1.670 2,312,794 3,826,258 1.6544 1.065 1.065 1.071 1.052 1.078 3,583,758 1.0677 0.00%
2022-05-24 0 1.650 1.650 1.660 1.640 1.670 848,000 1,401,299 1.6525 1.065 1.065 1.071 1.058 1.078 1,314,007 1.0664 -0.60%
2022-05-23 0 1.660 1.660 1.670 1.640 1.670 677,206 1,120,845 1.6551 1.071 1.071 1.078 1.058 1.078 1,049,355 1.0681 0.00%
2022-05-20 0 1.660 1.660 1.670 1.640 1.670 914,000 1,516,400 1.6591 1.071 1.071 1.078 1.058 1.078 1,416,276 1.0707 1.22%
2022-05-19 0 1.640 1.640 1.650 1.610 1.660 1,198,000 1,956,440 1.6331 1.058 1.058 1.065 1.039 1.071 1,856,345 1.0539 -0.61%
2022-05-18 0 1.650 1.650 1.660 1.640 1.680 798,000 1,325,380 1.6609 1.065 1.065 1.071 1.058 1.084 1,236,530 1.0719 0.61%
2022-05-17 0 1.640 1.640 1.650 1.630 1.650 425,000 696,370 1.6385 1.058 1.058 1.065 1.052 1.065 658,553 1.0574 -0.61%
2022-05-16 0 1.650 1.630 1.650 1.620 1.660 288,000 471,600 1.6375 1.065 1.052 1.065 1.045 1.071 446,266 1.0568 0.00%
2022-05-13 0 1.650 1.630 1.650 1.630 1.650 268,000 439,340 1.6393 1.065 1.052 1.065 1.052 1.065 415,276 1.0579 1.23%
2022-05-12 0 1.630 1.630 1.640 1.610 1.660 752,000 1,225,420 1.6295 1.052 1.052 1.058 1.039 1.071 1,165,251 1.0516 0.00%
2022-05-11 0 1.630 1.620 1.640 1.620 1.680 866,000 1,419,788 1.6395 1.052 1.045 1.058 1.045 1.084 1,341,899 1.0580 -1.21%
2022-05-10 0 1.650 1.630 1.650 1.610 1.650 442,000 720,879 1.6309 1.065 1.052 1.065 1.039 1.065 684,895 1.0525 -0.60%
2022-05-06 0 1.660 1.640 1.660 1.630 1.680 224,000 369,680 1.6504 1.071 1.058 1.071 1.052 1.084 347,096 1.0651 0.61%
2022-05-05 0 1.650 1.660 1.670 1.650 1.680 472,000 784,860 1.6628 1.065 1.071 1.078 1.065 1.084 731,381 1.0731 -0.60%
2022-05-04 0 1.660 1.650 1.660 1.650 1.670 254,000 422,180 1.6621 1.071 1.065 1.071 1.065 1.078 393,582 1.0727 -0.60%
2022-05-03 0 1.670 1.650 1.670 1.650 1.670 309,820 512,623 1.6546 1.078 1.065 1.078 1.065 1.078 480,077 1.0678 1.21%
2022-04-29 0 1.650 1.630 1.650 1.630 1.650 374,000 612,220 1.6370 1.065 1.052 1.065 1.052 1.065 579,527 1.0564 1.23%
2022-04-28 0 1.630 1.610 1.630 1.600 1.640 602,000 971,894 1.6144 1.052 1.039 1.052 1.033 1.058 932,821 1.0419 1.87%
2022-04-27 0 1.600 1.600 1.620 1.560 1.650 1,116,000 1,796,882 1.6101 1.033 1.033 1.045 1.007 1.065 1,729,283 1.0391 -0.62%
2022-04-26 0 1.610 1.610 1.620 1.610 1.630 468,005 756,847 1.6172 1.039 1.039 1.045 1.039 1.052 725,191 1.0437 0.00%
2022-04-25 0 1.610 1.610 1.620 1.610 1.640 1,480,005 2,400,947 1.6223 1.039 1.039 1.045 1.039 1.058 2,293,322 1.0469 -2.42%
2022-04-22 0 1.650 1.640 1.650 1.620 1.650 272,005 445,867 1.6392 1.065 1.058 1.065 1.045 1.065 421,482 1.0579 0.61%
2022-04-21 0 1.640 1.630 1.650 1.620 1.660 352,000 577,060 1.6394 1.058 1.052 1.065 1.045 1.071 545,437 1.0580 -0.61%
2022-04-20 0 1.650 1.640 1.650 1.640 1.670 238,000 393,320 1.6526 1.065 1.058 1.065 1.058 1.078 368,790 1.0665 -0.60%
2022-04-19 0 1.660 1.650 1.670 1.630 1.670 540,000 889,739 1.6477 1.071 1.065 1.078 1.052 1.078 836,750 1.0633 -0.60%
2022-04-14 0 1.670 1.650 1.670 1.630 1.680 824,000 1,365,240 1.6568 1.078 1.065 1.078 1.052 1.084 1,276,818 1.0693 0.00%
2022-04-13 0 1.670 1.650 1.670 1.640 1.670 382,000 634,400 1.6607 1.078 1.065 1.078 1.058 1.078 591,923 1.0718 1.83%
2022-04-12 0 1.640 1.640 1.650 1.620 1.670 362,000 591,580 1.6342 1.058 1.058 1.065 1.045 1.078 560,932 1.0546 0.00%
2022-04-11 0 1.640 1.630 1.640 1.620 1.670 1,398,000 2,286,780 1.6358 1.058 1.052 1.058 1.045 1.078 2,166,252 1.0556 -1.20%
2022-04-08 0 1.660 1.660 1.670 1.650 1.690 650,000 1,084,240 1.6681 1.071 1.071 1.078 1.065 1.091 1,007,199 1.0765 -0.60%
2022-04-07 0 1.670 1.670 1.680 1.660 1.710 2,102,000 3,532,760 1.6807 1.078 1.078 1.084 1.071 1.104 3,257,125 1.0846 -0.60%
2022-04-06 0 1.680 1.670 1.680 1.620 1.680 3,340,000 5,552,180 1.6623 1.084 1.078 1.084 1.045 1.084 5,175,452 1.0728 3.70%
2022-04-04 0 1.620 1.620 1.640 1.600 1.640 916,000 1,484,060 1.6202 1.045 1.045 1.058 1.033 1.058 1,419,375 1.0456 1.25%
2022-04-01 0 1.600 1.590 1.610 1.580 1.620 614,000 979,840 1.5958 1.033 1.026 1.039 1.020 1.045 951,415 1.0299 0.63%
2022-03-31 0 1.590 1.590 1.600 1.580 1.610 363,000 578,910 1.5948 1.026 1.026 1.033 1.020 1.039 562,482 1.0292 0.00%
2022-03-30 0 1.590 1.590 1.600 1.580 1.600 516,000 820,820 1.5907 1.026 1.026 1.033 1.020 1.033 799,561 1.0266 1.27%
2022-03-29 0 1.570 1.570 1.590 1.570 1.610 960,000 1,522,540 1.5860 1.013 1.013 1.026 1.013 1.039 1,487,555 1.0235 -1.87%
2022-03-28 0 1.600 1.600 1.610 1.570 1.630 660,000 1,060,860 1.6074 1.033 1.033 1.039 1.013 1.052 1,022,694 1.0373 0.63%
2022-03-25 0 1.590 1.580 1.590 1.570 1.630 888,000 1,426,160 1.6060 1.026 1.020 1.026 1.013 1.052 1,375,988 1.0365 -1.24%
2022-03-24 0 1.610 1.600 1.610 1.570 1.610 1,594,000 2,547,540 1.5982 1.039 1.033 1.039 1.013 1.039 2,469,961 1.0314 1.90%
2022-03-23 0 1.580 1.570 1.580 1.560 1.580 608,000 955,914 1.5722 1.020 1.013 1.020 1.007 1.020 942,118 1.0146 1.28%
2022-03-22 0 1.560 1.560 1.570 1.560 1.600 1,590,000 2,498,560 1.5714 1.007 1.007 1.013 1.007 1.033 2,463,763 1.0141 -1.27%
2022-03-21 0 1.580 1.570 1.580 1.570 1.620 1,196,000 1,889,540 1.5799 1.020 1.013 1.020 1.013 1.045 1,853,246 1.0196 1.28%
2022-03-18 0 1.560 1.560 1.570 1.500 1.580 2,032,000 3,158,980 1.5546 1.007 1.007 1.013 0.968 1.020 3,148,658 1.0033 2.63%
2022-03-17 0 1.520 1.510 1.520 1.480 1.540 1,318,000 1,998,100 1.5160 0.981 0.974 0.981 0.955 0.994 2,042,289 0.9784 2.70%
2022-03-16 0 1.480 1.480 1.490 1.440 1.490 3,038,000 4,451,560 1.4653 0.955 0.955 0.962 0.929 0.962 4,707,492 0.9456 2.78%
2022-03-15 0 1.440 1.440 1.450 1.440 1.520 3,610,000 5,327,420 1.4757 0.929 0.929 0.936 0.929 0.981 5,593,826 0.9524 -4.64%
2022-03-14 0 1.510 1.510 1.540 1.500 1.600 1,670,000 2,568,740 1.5382 0.974 0.974 0.994 0.968 1.033 2,587,726 0.9927 -3.82%
2022-03-11 0 1.570 1.560 1.580 1.550 1.610 1,896,000 2,976,580 1.5699 1.013 1.007 1.020 1.000 1.039 2,937,921 1.0132 -0.63%
2022-03-10 0 1.580 1.580 1.590 1.510 1.610 2,300,000 3,616,880 1.5726 1.020 1.020 1.026 0.974 1.039 3,563,934 1.0149 6.04%
2022-03-09 0 1.490 1.490 1.500 1.470 1.510 3,086,000 4,585,320 1.4858 0.962 0.962 0.968 0.949 0.974 4,781,869 0.9589 -1.32%
2022-03-08 0 1.510 1.510 1.530 1.500 1.590 580,000 879,540 1.5164 0.974 0.974 0.987 0.968 1.026 898,731 0.9786 -2.58%
2022-03-07 0 1.550 1.540 1.560 1.510 1.570 442,000 678,200 1.5344 1.000 0.994 1.007 0.974 1.013 684,895 0.9902 1.31%
2022-03-04 0 1.530 1.530 1.540 1.520 1.570 1,010,000 1,555,560 1.5402 0.987 0.987 0.994 0.981 1.013 1,565,032 0.9939 -3.16%
2022-03-03 0 1.580 1.580 1.590 1.580 1.620 484,000 773,320 1.5978 1.020 1.020 1.026 1.020 1.045 749,976 1.0311 -1.25%
2022-03-02 0 1.600 1.600 1.610 1.580 1.620 430,000 691,160 1.6073 1.033 1.033 1.039 1.020 1.045 666,301 1.0373 0.63%
2022-03-01 0 1.590 1.580 1.590 1.580 1.620 472,000 747,380 1.5834 1.026 1.020 1.026 1.020 1.045 731,381 1.0219 0.63%
2022-02-28 0 1.580 1.580 1.600 1.540 1.600 614,000 958,700 1.5614 1.020 1.020 1.033 0.994 1.033 951,415 1.0077 2.60%
2022-02-25 0 1.540 1.540 1.560 1.540 1.600 622,000 975,440 1.5682 0.994 0.994 1.007 0.994 1.033 963,812 1.0121 -1.91%
2022-02-24 0 1.570 1.570 1.580 1.570 1.600 800,000 1,268,380 1.5855 1.013 1.013 1.020 1.013 1.033 1,239,629 1.0232 -2.48%
2022-02-23 0 1.610 1.610 1.630 1.610 1.620 296,000 478,280 1.6158 1.039 1.039 1.052 1.039 1.045 458,663 1.0428 0.00%
2022-02-22 0 1.610 1.600 1.610 1.610 1.620 552,000 889,860 1.6121 1.039 1.033 1.039 1.039 1.045 855,344 1.0404 -0.62%
2022-02-21 0 1.620 1.620 1.640 1.620 1.640 512,000 832,000 1.6250 1.045 1.045 1.058 1.045 1.058 793,363 1.0487 -2.41%
2022-02-18 0 1.660 1.650 1.660 1.650 1.660 532,000 878,860 1.6520 1.071 1.065 1.071 1.065 1.071 824,353 1.0661 0.00%
2022-02-17 0 1.660 1.640 1.660 1.640 1.660 132,000 217,560 1.6482 1.071 1.058 1.071 1.058 1.071 204,539 1.0637 1.22%
2022-02-16 0 1.640 1.630 1.640 1.630 1.650 486,000 797,220 1.6404 1.058 1.052 1.058 1.052 1.065 753,075 1.0586 0.00%
2022-02-15 0 1.640 1.620 1.640 1.620 1.660 378,000 618,060 1.6351 1.058 1.045 1.058 1.045 1.071 585,725 1.0552 0.00%
2022-02-14 0 1.640 1.630 1.640 1.630 1.660 828,000 1,363,820 1.6471 1.058 1.052 1.058 1.052 1.071 1,283,016 1.0630 0.00%
2022-02-11 0 1.640 1.640 1.660 1.640 1.660 368,000 606,400 1.6478 1.058 1.058 1.071 1.058 1.071 570,229 1.0634 -1.80%
2022-02-10 0 1.670 1.650 1.670 1.640 1.670 458,000 755,390 1.6493 1.078 1.065 1.078 1.058 1.078 709,688 1.0644 1.21%
2022-02-09 0 1.650 1.650 1.670 1.640 1.670 814,000 1,346,000 1.6536 1.065 1.065 1.078 1.058 1.078 1,261,323 1.0671 0.00%
2022-02-08 0 1.650 1.640 1.650 1.630 1.670 606,000 997,720 1.6464 1.065 1.058 1.065 1.052 1.078 939,019 1.0625 -0.60%
2022-02-07 0 1.660 1.640 1.670 1.620 1.660 938,000 1,542,460 1.6444 1.071 1.058 1.078 1.045 1.071 1,453,465 1.0612 -0.60%
2022-02-04 0 1.670 1.650 1.670 1.600 1.690 1,890,000 3,103,020 1.6418 1.078 1.065 1.078 1.033 1.091 2,928,624 1.0595 3.09%
2022-01-31 0 1.620 1.610 1.620 1.590 1.630 572,000 920,760 1.6097 1.045 1.039 1.045 1.026 1.052 886,335 1.0388 1.25%
2022-01-28 0 1.600 1.590 1.600 1.560 1.600 564,000 893,420 1.5841 1.033 1.026 1.033 1.007 1.033 873,939 1.0223 0.00%
2022-01-27 0 1.600 1.590 1.600 1.580 1.610 754,000 1,202,960 1.5954 1.033 1.026 1.033 1.020 1.039 1,168,350 1.0296 -0.62%
2022-01-26 0 1.610 1.600 1.610 1.590 1.610 222,000 355,860 1.6030 1.039 1.033 1.039 1.026 1.039 343,997 1.0345 0.62%
2022-01-25 0 1.600 1.600 1.610 1.590 1.620 1,024,000 1,642,040 1.6036 1.033 1.033 1.039 1.026 1.045 1,586,725 1.0349 -1.84%
2022-01-24 0 1.630 1.620 1.640 1.600 1.640 901,260 1,465,323 1.6259 1.052 1.045 1.058 1.033 1.058 1,396,535 1.0493 -0.61%
2022-01-21 0 1.640 1.620 1.640 1.560 1.640 3,244,000 5,221,360 1.6095 1.058 1.045 1.058 1.007 1.058 5,026,696 1.0387 4.46%
2022-01-20 0 1.570 1.570 1.580 1.560 1.580 936,000 1,471,540 1.5722 1.013 1.013 1.020 1.007 1.020 1,450,366 1.0146 -0.63%
2022-01-19 0 1.580 1.570 1.580 1.530 1.580 2,998,000 4,675,860 1.5597 1.020 1.013 1.020 0.987 1.020 4,645,510 1.0065 8.97%
2022-01-18 0 1.450 1.450 1.470 1.450 1.480 388,000 568,420 1.4650 0.936 0.936 0.949 0.936 0.955 601,220 0.9454 -1.36%
2022-01-17 0 1.470 1.470 1.480 1.460 1.480 240,000 353,120 1.4713 0.949 0.949 0.955 0.942 0.955 371,889 0.9495 0.00%
2022-01-14 0 1.470 1.470 1.480 1.470 1.490 183,000 269,800 1.4743 0.949 0.949 0.955 0.949 0.962 283,565 0.9515 -0.68%
2022-01-13 0 1.480 1.480 1.490 1.470 1.490 312,000 461,820 1.4802 0.955 0.955 0.962 0.949 0.962 483,455 0.9552 -0.67%
2022-01-12 0 1.490 1.480 1.490 1.480 1.500 268,000 399,310 1.4900 0.962 0.955 0.962 0.955 0.968 415,276 0.9616 0.00%
2022-01-11 0 1.490 1.480 1.490 1.470 1.490 154,000 227,400 1.4766 0.962 0.955 0.962 0.949 0.962 238,629 0.9529 0.00%
2022-01-10 0 1.490 1.470 1.490 1.460 1.500 874,000 1,289,700 1.4756 0.962 0.949 0.962 0.942 0.968 1,354,295 0.9523 0.68%
2022-01-07 0 1.480 1.480 1.490 1.470 1.490 456,000 673,990 1.4780 0.955 0.955 0.962 0.949 0.962 706,589 0.9539 0.68%
2022-01-06 0 1.470 1.470 1.500 1.470 1.510 508,000 753,600 1.4835 0.949 0.949 0.968 0.949 0.974 787,164 0.9574 -0.68%
2022-01-05 0 1.480 1.480 1.490 1.480 1.500 178,000 264,000 1.4831 0.955 0.955 0.962 0.955 0.968 275,817 0.9572 -0.67%
2022-01-04 0 1.490 1.480 1.490 1.470 1.500 238,000 352,580 1.4814 0.962 0.955 0.962 0.949 0.968 368,790 0.9560 0.00%
2022-01-03 0 1.490 1.480 1.490 1.480 1.500 382,000 567,680 1.4861 0.962 0.955 0.962 0.955 0.968 591,923 0.9590 0.00%
2021-12-31 0 1.490 1.480 1.500 1.480 1.490 248,000 369,060 1.4881 0.962 0.955 0.968 0.955 0.962 384,285 0.9604 0.68%
2021-12-30 0 1.480 1.480 1.490 1.470 1.490 120,000 177,840 1.4820 0.955 0.955 0.962 0.949 0.962 185,944 0.9564 -0.67%
2021-12-29 0 1.490 1.470 1.490 1.460 1.500 444,000 654,880 1.4750 0.962 0.949 0.962 0.942 0.968 687,994 0.9519 0.00%
2021-12-28 0 1.490 1.480 1.500 1.470 1.490 132,000 195,560 1.4815 0.962 0.955 0.968 0.949 0.962 204,539 0.9561 0.68%
2021-12-24 0 1.480 1.460 1.480 1.460 1.490 292,000 429,060 1.4694 0.955 0.942 0.955 0.942 0.962 452,465 0.9483 -0.67%
2021-12-23 0 1.490 1.470 1.490 1.470 1.490 122,000 180,100 1.4762 0.962 0.949 0.962 0.949 0.962 189,043 0.9527 2.05%
2021-12-22 0 1.460 1.460 1.480 1.440 1.480 88,000 129,000 1.4659 0.942 0.942 0.955 0.929 0.955 136,359 0.9460 0.69%
2021-12-21 0 1.450 1.450 1.470 1.440 1.480 210,000 304,400 1.4495 0.936 0.936 0.949 0.929 0.955 325,403 0.9355 0.69%
2021-12-20 0 1.440 1.430 1.440 1.420 1.440 340,000 486,440 1.4307 0.929 0.923 0.929 0.916 0.929 526,842 0.9233 0.70%
2021-12-17 0 1.430 1.430 1.460 1.400 1.460 1,107,882 1,596,981 1.4415 0.923 0.923 0.942 0.903 0.942 1,716,703 0.9303 -2.05%
2021-12-16 0 1.460 1.460 1.470 1.460 1.470 294,000 430,300 1.4636 0.942 0.942 0.949 0.942 0.949 455,564 0.9445 -0.68%
2021-12-15 0 1.470 1.470 1.480 1.460 1.500 614,000 901,920 1.4689 0.949 0.949 0.955 0.942 0.968 951,415 0.9480 -1.34%
2021-12-14 0 1.490 1.490 1.500 1.480 1.500 260,000 385,960 1.4845 0.962 0.962 0.968 0.955 0.968 402,879 0.9580 -1.32%
2021-12-13 0 1.510 1.500 1.520 1.480 1.510 538,000 802,140 1.4910 0.974 0.968 0.981 0.955 0.974 833,651 0.9622 2.03%
2021-12-10 0 1.480 1.480 1.490 1.480 1.510 420,100 623,769 1.4848 0.955 0.955 0.962 0.955 0.974 650,960 0.9582 -0.67%
2021-12-09 0 1.490 1.490 1.510 1.460 1.510 956,000 1,418,840 1.4841 0.962 0.962 0.974 0.942 0.974 1,481,357 0.9578 2.05%
2021-12-08 0 1.460 1.460 1.480 1.460 1.500 922,000 1,361,360 1.4765 0.942 0.942 0.955 0.942 0.968 1,428,673 0.9529 -1.35%
2021-12-07 0 1.480 1.480 1.500 1.480 1.500 535,951 797,028 1.4871 0.955 0.955 0.968 0.955 0.968 830,476 0.9597 0.00%
2021-12-06 0 1.480 1.480 1.490 1.480 1.510 772,000 1,149,200 1.4886 0.955 0.955 0.962 0.955 0.974 1,196,242 0.9607 -1.99%
2021-12-03 0 1.510 1.510 1.520 1.490 1.520 340,000 509,900 1.4997 0.974 0.974 0.981 0.962 0.981 526,842 0.9678 -0.66%
2021-12-02 0 1.520 1.500 1.520 1.500 1.520 384,000 576,900 1.5023 0.981 0.968 0.981 0.968 0.981 595,022 0.9695 0.66%
2021-12-01 0 1.510 1.510 1.520 1.470 1.520 1,032,000 1,550,000 1.5019 0.974 0.974 0.981 0.949 0.981 1,599,122 0.9693 2.03%
2021-11-30 0 1.480 1.480 1.500 1.480 1.520 1,692,000 2,532,240 1.4966 0.955 0.955 0.968 0.955 0.981 2,621,816 0.9658 -1.99%
2021-11-29 0 1.510 1.510 1.520 1.510 1.550 1,340,000 2,040,760 1.5230 0.974 0.974 0.981 0.974 1.000 2,076,379 0.9828 -1.95%
2021-11-26 0 1.540 1.540 1.550 1.540 1.570 1,110,000 1,720,640 1.5501 0.994 0.994 1.000 0.994 1.013 1,719,985 1.0004 -1.28%
2021-11-25 0 1.560 1.560 1.570 1.550 1.580 296,000 462,180 1.5614 1.007 1.007 1.013 1.000 1.020 458,663 1.0077 -1.27%
2021-11-24 0 1.580 1.550 1.580 1.550 1.580 608,483 952,163 1.5648 1.020 1.000 1.020 1.000 1.020 942,867 1.0099 0.00%
2021-11-23 0 1.580 1.570 1.580 1.540 1.600 1,042,000 1,634,280 1.5684 1.020 1.013 1.020 0.994 1.033 1,614,617 1.0122 2.60%
2021-11-22 0 1.540 1.540 1.550 1.530 1.550 138,000 212,940 1.5430 0.994 0.994 1.000 0.987 1.000 213,836 0.9958 0.00%
2021-11-19 0 1.540 1.530 1.550 1.530 1.550 494,000 760,080 1.5386 0.994 0.987 1.000 0.987 1.000 765,471 0.9930 0.00%
2021-11-18 0 1.540 1.540 1.560 1.530 1.550 350,000 540,850 1.5453 0.994 0.994 1.007 0.987 1.000 542,338 0.9973 0.00%
2021-11-17 0 1.540 1.540 1.550 1.530 1.550 512,000 787,790 1.5387 0.994 0.994 1.000 0.987 1.000 793,363 0.9930 -0.65%
2021-11-16 0 1.550 1.530 1.550 1.530 1.560 582,383 893,569 1.5343 1.000 0.987 1.000 0.987 1.007 902,424 0.9902 1.31%
2021-11-15 0 1.530 1.530 1.540 1.530 1.560 538,000 828,660 1.5403 0.987 0.987 0.994 0.987 1.007 833,651 0.9940 0.00%
2021-11-12 0 1.530 1.530 1.550 1.530 1.540 126,000 192,860 1.5306 0.987 0.987 1.000 0.987 0.994 195,242 0.9878 0.00%
2021-11-11 0 1.530 1.530 1.550 1.520 1.550 988,000 1,524,100 1.5426 0.987 0.987 1.000 0.981 1.000 1,530,942 0.9955 0.00%
2021-11-10 0 1.530 1.530 1.540 1.510 1.550 540,000 828,740 1.5347 0.987 0.987 0.994 0.974 1.000 836,750 0.9904 0.00%
2021-11-09 0 1.530 1.530 1.540 1.530 1.550 250,000 386,240 1.5450 0.987 0.987 0.994 0.987 1.000 387,384 0.9970 -1.29%
2021-11-08 0 1.550 1.540 1.550 1.520 1.550 810,000 1,248,720 1.5416 1.000 0.994 1.000 0.981 1.000 1,255,124 0.9949 1.97%
2021-11-05 0 1.520 1.530 1.540 1.520 1.540 508,000 774,750 1.5251 0.981 0.987 0.994 0.981 0.994 787,164 0.9842 -1.30%
2021-11-04 0 1.540 1.540 1.550 1.520 1.580 1,296,000 2,002,120 1.5448 0.994 0.994 1.000 0.981 1.020 2,008,199 0.9970 1.32%
2021-11-03 0 1.520 1.520 1.530 1.500 1.530 494,000 747,240 1.5126 0.981 0.981 0.987 0.968 0.987 765,471 0.9762 -0.65%
2021-11-02 0 1.530 1.530 1.540 1.510 1.540 990,000 1,504,600 1.5198 0.987 0.987 0.994 0.974 0.994 1,534,041 0.9808 0.66%
2021-11-01 0 1.520 1.520 1.540 1.510 1.540 522,000 794,320 1.5217 0.981 0.981 0.994 0.974 0.994 808,858 0.9820 0.00%
2021-10-29 0 1.520 1.520 1.530 1.500 1.530 626,000 944,320 1.5085 0.981 0.981 0.987 0.968 0.987 970,010 0.9735 0.66%
2021-10-28 0 1.510 1.510 1.520 1.500 1.520 1,022,000 1,544,260 1.5110 0.974 0.974 0.981 0.968 0.981 1,583,626 0.9751 -1.31%
2021-10-27 0 1.530 1.520 1.530 1.500 1.530 790,000 1,198,880 1.5176 0.987 0.981 0.987 0.968 0.987 1,224,134 0.9794 0.66%
2021-10-26 0 1.520 1.520 1.530 1.510 1.530 706,000 1,072,600 1.5193 0.981 0.981 0.987 0.974 0.987 1,093,973 0.9805 -0.65%
2021-10-25 0 1.530 1.530 1.540 1.510 1.550 500,500 766,550 1.5316 0.987 0.987 0.994 0.974 1.000 775,543 0.9884 0.00%
2021-10-22 0 1.530 1.520 1.540 1.520 1.550 598,000 915,500 1.5309 0.987 0.981 0.994 0.981 1.000 926,623 0.9880 0.66%
2021-10-21 0 1.520 1.520 1.530 1.520 1.540 1,012,500 1,548,770 1.5296 0.981 0.981 0.987 0.981 0.994 1,568,906 0.9872 -0.65%
2021-10-20 0 1.530 1.530 1.550 1.530 1.570 1,134,000 1,754,820 1.5475 0.987 0.987 1.000 0.987 1.013 1,757,174 0.9987 -2.55%
2021-10-19 0 1.570 1.550 1.570 1.540 1.580 1,154,000 1,806,540 1.5655 1.013 1.000 1.013 0.994 1.020 1,788,165 1.0103 0.00%
2021-10-18 0 1.570 1.570 1.580 1.520 1.580 961,000 1,502,840 1.5638 1.013 1.013 1.020 0.981 1.020 1,489,104 1.0092 1.95%
2021-10-15 0 1.540 1.540 1.560 1.510 1.550 848,000 1,297,800 1.5304 0.994 0.994 1.007 0.974 1.000 1,314,007 0.9877 1.99%
2021-10-12 0 1.510 1.510 1.520 1.500 1.530 726,000 1,100,010 1.5152 0.974 0.974 0.981 0.968 0.987 1,124,963 0.9778 -1.31%
2021-10-11 0 1.530 1.530 1.550 1.510 1.550 1,118,030 1,705,404 1.5254 0.987 0.987 1.000 0.974 1.000 1,732,428 0.9844 0.00%
2021-10-08 0 1.530 1.530 1.560 1.520 1.570 1,138,000 1,751,440 1.5391 0.987 0.987 1.007 0.981 1.013 1,763,372 0.9932 -1.92%
2021-10-07 0 1.560 1.560 1.580 1.550 1.590 1,114,000 1,747,480 1.5687 1.007 1.007 1.020 1.000 1.026 1,726,184 1.0123 -1.27%
2021-10-06 0 1.580 1.580 1.590 1.500 1.590 2,122,000 3,281,280 1.5463 1.020 1.020 1.026 0.968 1.026 3,288,116 0.9979 5.33%
2021-10-05 0 1.500 1.500 1.520 1.480 1.520 976,000 1,466,700 1.5028 0.968 0.968 0.981 0.955 0.981 1,512,348 0.9698 0.67%
2021-10-04 0 1.490 1.490 1.500 1.480 1.530 622,000 930,840 1.4965 0.962 0.962 0.968 0.955 0.987 963,812 0.9658 -1.97%
2021-09-30 0 1.520 1.500 1.520 1.490 1.530 496,000 746,200 1.5044 0.981 0.968 0.981 0.962 0.987 768,570 0.9709 0.66%
2021-09-29 0 1.510 1.500 1.510 1.480 1.510 576,000 858,440 1.4903 0.974 0.968 0.974 0.955 0.974 892,533 0.9618 0.67%
2021-09-28 0 1.500 1.500 1.510 1.500 1.530 604,000 915,160 1.5152 0.968 0.968 0.974 0.968 0.987 935,920 0.9778 -1.32%
2021-09-27 0 1.520 1.510 1.520 1.500 1.520 994,000 1,497,560 1.5066 0.981 0.974 0.981 0.968 0.981 1,540,239 0.9723 2.01%
2021-09-24 0 1.490 1.490 1.500 1.490 1.530 1,016,000 1,528,740 1.5047 0.962 0.962 0.968 0.962 0.987 1,574,329 0.9710 -0.67%
2021-09-23 0 1.500 1.500 1.520 1.480 1.520 738,483 1,107,109 1.4992 0.968 0.968 0.981 0.955 0.981 1,144,306 0.9675 1.35%
2021-09-21 0 1.480 1.480 1.490 1.480 1.520 842,000 1,255,300 1.4909 0.955 0.955 0.962 0.955 0.981 1,304,710 0.9621 -1.33%
2021-09-20 0 1.500 1.500 1.510 1.490 1.520 1,185,500 1,781,980 1.5031 0.968 0.968 0.974 0.962 0.981 1,836,975 0.9701 -3.85%
2021-09-17 0 1.560 1.530 1.560 1.510 1.560 814,000 1,252,700 1.5389 1.007 0.987 1.007 0.974 1.007 1,261,323 0.9932 2.63%
2021-09-16 0 1.520 1.520 1.530 1.510 1.550 1,658,000 2,526,280 1.5237 0.981 0.981 0.987 0.974 1.000 2,569,131 0.9833 -1.94%
2021-09-15 0 1.550 1.550 1.560 1.530 1.570 934,000 1,444,940 1.5470 1.000 1.000 1.007 0.987 1.013 1,447,267 0.9984 0.00%
2021-09-14 0 1.550 1.550 1.570 1.530 1.610 1,846,000 2,886,540 1.5637 1.000 1.000 1.013 0.987 1.039 2,860,444 1.0091 -3.73%
2021-09-13 0 1.610 1.600 1.610 1.570 1.620 496,000 793,400 1.5996 1.039 1.033 1.039 1.013 1.045 768,570 1.0323 1.26%
2021-09-10 0 1.590 1.590 1.610 1.570 1.620 804,000 1,279,060 1.5909 1.026 1.026 1.039 1.013 1.045 1,245,827 1.0267 0.63%
2021-09-09 0 1.580 1.580 1.590 1.580 1.630 1,012,000 1,612,120 1.5930 1.020 1.020 1.026 1.020 1.052 1,568,131 1.0281 -1.86%
2021-09-08 0 1.610 1.600 1.610 1.590 1.640 748,375 1,200,323 1.6039 1.039 1.033 1.039 1.026 1.058 1,159,634 1.0351 -1.83%
2021-09-07 0 1.640 1.620 1.640 1.540 1.650 2,922,000 4,687,560 1.6042 1.058 1.045 1.058 0.994 1.065 4,527,745 1.0353 6.49%
2021-09-06 0 1.540 1.540 1.550 1.530 1.570 2,066,000 3,198,480 1.5482 0.994 0.994 1.000 0.987 1.013 3,201,342 0.9991 -1.91%
2021-09-03 0 1.570 1.570 1.580 1.570 1.630 1,624,000 2,595,660 1.5983 1.013 1.013 1.020 1.013 1.052 2,516,447 1.0315 -2.79%
2021-09-02 0 1.680 1.670 1.680 1.660 1.690 1,804,000 3,030,540 1.6799 1.042 1.036 1.042 1.030 1.048 2,907,871 1.0422 -0.59%
2021-09-01 0 1.690 1.680 1.690 1.640 1.690 1,602,000 2,681,340 1.6737 1.048 1.042 1.048 1.017 1.048 2,582,266 1.0384 1.81%
2021-08-31 0 1.660 1.660 1.670 1.620 1.670 2,126,000 3,512,640 1.6522 1.030 1.030 1.036 1.005 1.036 3,426,903 1.0250 1.84%
2021-08-30 0 1.630 1.630 1.650 1.630 1.670 2,470,000 4,068,420 1.6471 1.011 1.011 1.024 1.011 1.036 3,981,397 1.0219 -1.21%
2021-08-27 0 1.650 1.640 1.650 1.610 1.650 2,028,000 3,311,740 1.6330 1.024 1.017 1.024 0.999 1.024 3,268,936 1.0131 2.48%
2021-08-26 0 1.610 1.610 1.630 1.570 1.640 1,866,000 3,010,860 1.6135 0.999 0.999 1.011 0.974 1.017 3,007,808 1.0010 1.90%
2021-08-25 0 1.580 1.580 1.590 1.570 1.600 536,000 848,480 1.5830 0.980 0.980 0.986 0.974 0.993 863,979 0.9821 -1.25%
2021-08-24 0 1.600 1.590 1.600 1.550 1.620 2,108,000 3,359,040 1.5935 0.993 0.986 0.993 0.962 1.005 3,397,889 0.9886 3.23%
2021-08-23 0 1.550 1.550 1.570 1.550 1.580 1,210,000 1,887,440 1.5599 0.962 0.962 0.974 0.962 0.980 1,950,401 0.9677 0.65%
2021-08-20 0 1.540 1.540 1.550 1.520 1.570 2,856,000 4,412,780 1.5451 0.955 0.955 0.962 0.943 0.974 4,603,591 0.9586 0.00%
2021-08-19 0 1.540 1.540 1.550 1.530 1.560 1,774,000 2,741,980 1.5456 0.955 0.955 0.962 0.949 0.968 2,859,513 0.9589 -1.28%
2021-08-18 0 1.560 1.550 1.570 1.530 1.580 744,000 1,158,500 1.5571 0.968 0.962 0.974 0.949 0.980 1,199,255 0.9660 0.00%
2021-08-17 0 1.560 1.550 1.560 1.550 1.570 1,316,000 2,050,060 1.5578 0.968 0.962 0.968 0.962 0.974 2,121,263 0.9664 -0.64%
2021-08-16 0 1.570 1.570 1.580 1.570 1.590 502,000 792,300 1.5783 0.974 0.974 0.980 0.974 0.986 809,175 0.9791 -1.26%
2021-08-13 0 1.590 1.570 1.590 1.560 1.590 1,434,000 2,254,680 1.5723 0.986 0.974 0.986 0.968 0.986 2,311,467 0.9754 0.63%
2021-08-12 0 1.580 1.580 1.600 1.570 1.620 1,788,000 2,841,120 1.5890 0.980 0.980 0.993 0.974 1.005 2,882,080 0.9858 -2.47%
2021-08-11 0 1.620 1.600 1.620 1.600 1.640 1,602,000 2,595,660 1.6203 1.005 0.993 1.005 0.993 1.017 2,582,266 1.0052 0.62%
2021-08-10 0 1.610 1.610 1.620 1.530 1.650 3,252,000 5,176,940 1.5919 0.999 0.999 1.005 0.949 1.024 5,241,904 0.9876 3.87%
2021-08-09 0 1.550 1.540 1.560 1.530 1.580 1,944,000 3,017,560 1.5522 0.962 0.955 0.968 0.949 0.980 3,133,537 0.9630 0.65%
2021-08-06 0 1.540 1.540 1.560 1.500 1.560 1,002,000 1,535,740 1.5327 0.955 0.955 0.968 0.931 0.968 1,615,125 0.9508 0.65%
2021-08-05 0 1.530 1.530 1.560 1.520 1.560 1,846,120 2,841,098 1.5390 0.949 0.949 0.968 0.943 0.968 2,975,764 0.9547 -2.55%
2021-08-04 0 1.570 1.550 1.570 1.530 1.580 914,000 1,429,440 1.5639 0.974 0.962 0.974 0.949 0.980 1,473,278 0.9702 1.29%
2021-08-03 0 1.550 1.540 1.550 1.520 1.550 998,000 1,522,800 1.5259 0.962 0.955 0.962 0.943 0.962 1,608,678 0.9466 1.97%
2021-08-02 0 1.520 1.520 1.540 1.480 1.550 1,024,000 1,548,300 1.5120 0.943 0.943 0.955 0.918 0.962 1,650,587 0.9380 0.66%
2021-07-30 0 1.510 1.510 1.520 1.500 1.550 1,502,000 2,279,760 1.5178 0.937 0.937 0.943 0.931 0.962 2,421,076 0.9416 -3.21%
2021-07-29 0 1.560 1.530 1.560 1.490 1.560 2,094,000 3,185,020 1.5210 0.968 0.949 0.968 0.924 0.968 3,375,322 0.9436 3.31%
2021-07-28 0 1.510 1.500 1.510 1.460 1.520 1,618,000 2,405,160 1.4865 0.937 0.931 0.937 0.906 0.943 2,608,057 0.9222 0.67%
2021-07-27 0 1.500 1.500 1.510 1.470 1.570 2,308,000 3,531,800 1.5302 0.931 0.931 0.937 0.912 0.974 3,720,269 0.9493 -3.23%
2021-07-26 0 1.550 1.550 1.560 1.550 1.600 1,544,000 2,414,700 1.5639 0.962 0.962 0.968 0.962 0.993 2,488,776 0.9702 -3.13%
2021-07-23 0 1.600 1.600 1.610 1.590 1.610 724,000 1,156,820 1.5978 0.993 0.993 0.999 0.986 0.999 1,167,017 0.9913 0.63%
2021-07-22 0 1.590 1.590 1.600 1.570 1.620 1,226,000 1,955,940 1.5954 0.986 0.986 0.993 0.974 1.005 1,976,191 0.9898 1.27%
2021-07-21 0 1.570 1.560 1.570 1.570 1.610 1,682,000 2,660,480 1.5817 0.974 0.968 0.974 0.974 0.999 2,711,219 0.9813 -0.63%
2021-07-20 0 1.580 1.580 1.600 1.570 1.620 1,768,000 2,802,600 1.5852 0.980 0.980 0.993 0.974 1.005 2,849,842 0.9834 -2.47%
2021-07-19 0 1.620 1.620 1.640 1.620 1.700 3,574,000 5,879,800 1.6452 1.005 1.005 1.017 1.005 1.055 5,760,936 1.0206 -6.36%
2021-07-16 0 1.730 1.730 1.740 1.710 1.730 424,200 732,836 1.7276 1.073 1.073 1.079 1.061 1.073 683,769 1.0718 -0.57%
2021-07-15 0 1.740 1.720 1.740 1.710 1.740 624,000 1,074,420 1.7218 1.079 1.067 1.079 1.061 1.079 1,005,827 1.0682 1.75%
2021-07-14 0 1.710 1.710 1.730 1.710 1.750 1,134,000 1,952,480 1.7218 1.061 1.061 1.073 1.061 1.086 1,827,896 1.0682 -1.72%
2021-07-13 0 1.740 1.740 1.750 1.740 1.780 2,222,000 3,902,740 1.7564 1.079 1.079 1.086 1.079 1.104 3,581,645 1.0897 -0.57%
2021-07-12 0 1.750 1.740 1.750 1.700 1.750 1,520,000 2,632,120 1.7317 1.086 1.079 1.086 1.055 1.086 2,450,090 1.0743 1.74%
2021-07-09 0 1.720 1.710 1.720 1.680 1.720 740,000 1,255,600 1.6968 1.067 1.061 1.067 1.042 1.067 1,192,807 1.0526 1.18%
2021-07-08 0 1.700 1.700 1.710 1.700 1.750 2,009,000 3,472,710 1.7286 1.055 1.055 1.061 1.055 1.086 3,238,310 1.0724 -2.86%
2021-07-07 0 1.750 1.740 1.750 1.710 1.750 1,294,000 2,238,200 1.7297 1.086 1.079 1.086 1.061 1.086 2,085,801 1.0731 0.00%
2021-07-06 0 1.750 1.730 1.750 1.710 1.760 1,418,750 2,463,152 1.7361 1.086 1.073 1.086 1.061 1.092 2,286,885 1.0771 0.00%
2021-07-05 0 1.750 1.750 1.760 1.710 1.790 3,472,000 6,077,540 1.7504 1.086 1.086 1.092 1.061 1.110 5,596,522 1.0859 0.57%
2021-07-02 0 1.740 1.730 1.740 1.650 1.740 5,738,000 9,705,480 1.6914 1.079 1.073 1.079 1.024 1.079 9,249,092 1.0493 2.96%
2021-06-30 0 1.690 1.690 1.710 1.630 1.730 7,640,000 12,764,080 1.6707 1.048 1.048 1.061 1.011 1.073 12,314,928 1.0365 2.42%
2021-06-29 0 1.650 1.640 1.650 1.590 1.650 6,714,000 10,819,160 1.6114 1.024 1.017 1.024 0.986 1.024 10,822,308 0.9997 2.48%
2021-06-28 0 1.610 1.600 1.610 1.580 1.620 926,000 1,480,700 1.5990 0.999 0.993 0.999 0.980 1.005 1,492,621 0.9920 0.62%
2021-06-25 0 1.600 1.600 1.610 1.580 1.630 2,924,000 4,720,560 1.6144 0.993 0.993 0.999 0.980 1.011 4,713,200 1.0016 1.27%
2021-06-24 0 1.580 1.580 1.590 1.570 1.600 758,000 1,201,940 1.5857 0.980 0.980 0.986 0.974 0.993 1,221,821 0.9837 0.00%
2021-06-23 0 1.580 1.570 1.580 1.560 1.590 2,388,500 3,763,390 1.5756 0.980 0.974 0.980 0.968 0.986 3,850,027 0.9775 -0.63%
2021-06-22 0 1.590 1.580 1.590 1.580 1.610 1,396,000 2,221,320 1.5912 0.986 0.980 0.986 0.980 0.999 2,250,215 0.9872 0.00%
2021-06-21 0 1.590 1.580 1.590 1.570 1.600 586,000 925,360 1.5791 0.986 0.980 0.986 0.974 0.993 944,574 0.9797 0.00%
2021-06-18 0 1.590 1.590 1.600 1.560 1.630 2,042,000 3,253,780 1.5934 0.986 0.986 0.993 0.968 1.011 3,291,503 0.9885 -0.62%
2021-06-17 0 1.600 1.600 1.610 1.570 1.610 850,000 1,353,340 1.5922 0.993 0.993 0.999 0.974 0.999 1,370,116 0.9878 -0.62%
2021-06-16 0 1.610 1.600 1.610 1.600 1.640 1,312,000 2,114,040 1.6113 0.999 0.993 0.999 0.993 1.017 2,114,815 0.9996 -0.62%
2021-06-15 0 1.620 1.600 1.620 1.600 1.640 1,234,000 1,986,320 1.6097 1.005 0.993 1.005 0.993 1.017 1,989,087 0.9986 0.62%
2021-06-11 0 1.610 1.610 1.630 1.600 1.630 1,504,000 2,432,720 1.6175 0.999 0.999 1.011 0.993 1.011 2,424,300 1.0035 -0.62%
2021-06-10 0 1.620 1.620 1.630 1.610 1.630 1,680,000 2,723,340 1.6210 1.005 1.005 1.011 0.999 1.011 2,707,995 1.0057 -1.22%
2021-06-09 0 1.640 1.640 1.650 1.620 1.650 990,000 1,620,440 1.6368 1.017 1.017 1.024 1.005 1.024 1,595,783 1.0155 0.00%
2021-06-08 0 1.640 1.640 1.650 1.610 1.660 474,000 775,600 1.6363 1.017 1.017 1.024 0.999 1.030 764,041 1.0151 -0.61%
2021-06-07 0 1.650 1.620 1.660 1.600 1.670 3,208,000 5,191,880 1.6184 1.024 1.005 1.030 0.993 1.036 5,170,980 1.0040 -0.60%
2021-06-04 0 1.660 1.660 1.670 1.650 1.700 706,803 1,177,665 1.6662 1.030 1.030 1.036 1.024 1.055 1,139,297 1.0337 -1.78%
2021-06-03 0 1.690 1.670 1.690 1.660 1.690 908,000 1,521,220 1.6754 1.048 1.036 1.048 1.030 1.048 1,463,607 1.0394 1.20%
2021-06-02 0 1.670 1.650 1.670 1.640 1.690 876,000 1,452,500 1.6581 1.036 1.024 1.036 1.017 1.048 1,412,026 1.0287 1.21%
2021-06-01 0 1.650 1.640 1.650 1.630 1.680 1,544,000 2,552,460 1.6531 1.024 1.017 1.024 1.011 1.042 2,488,776 1.0256 -1.79%
2021-05-31 0 1.680 1.660 1.680 1.640 1.700 1,896,000 3,170,380 1.6721 1.042 1.030 1.042 1.017 1.055 3,056,165 1.0374 -2.33%
2021-05-28 0 1.720 1.710 1.730 1.700 1.780 1,923,200 3,315,920 1.7242 1.067 1.061 1.073 1.055 1.104 3,100,009 1.0696 -0.64%
2021-05-27 0 1.800 1.790 1.800 1.780 1.850 1,734,000 3,145,480 1.8140 1.074 1.068 1.074 1.062 1.104 2,906,451 1.0822 -1.10%
2021-05-26 0 1.820 1.800 1.820 1.770 1.820 1,320,000 2,381,100 1.8039 1.086 1.074 1.086 1.056 1.086 2,212,524 1.0762 3.41%
2021-05-25 0 1.760 1.760 1.770 1.760 1.840 2,320,000 4,156,370 1.7915 1.050 1.050 1.056 1.050 1.098 3,888,678 1.0688 -3.30%
2021-05-24 0 1.820 1.810 1.820 1.770 1.820 1,630,000 2,938,180 1.8026 1.086 1.080 1.086 1.056 1.086 2,732,131 1.0754 1.11%
2021-05-21 0 1.800 1.780 1.800 1.750 1.800 1,498,000 2,660,488 1.7760 1.074 1.062 1.074 1.044 1.074 2,510,879 1.0596 1.12%
2021-05-20 0 1.780 1.770 1.780 1.740 1.800 1,120,750 1,983,172 1.7695 1.062 1.056 1.062 1.038 1.074 1,878,550 1.0557 0.56%
2021-05-18 0 1.770 1.760 1.770 1.740 1.790 1,334,000 2,360,122 1.7692 1.056 1.050 1.056 1.038 1.068 2,235,990 1.0555 0.00%
2021-05-17 0 1.770 1.760 1.770 1.730 1.810 1,480,000 2,616,760 1.7681 1.056 1.050 1.056 1.032 1.080 2,480,708 1.0548 2.31%
2021-05-14 0 1.730 1.730 1.740 1.730 1.820 3,092,000 5,429,000 1.7558 1.032 1.032 1.038 1.032 1.086 5,182,669 1.0475 -2.81%
2021-05-13 0 1.780 1.770 1.780 1.760 1.800 2,412,000 4,294,240 1.7804 1.062 1.056 1.062 1.050 1.074 4,042,884 1.0622 -1.66%
2021-05-12 0 1.810 1.800 1.810 1.790 1.910 4,898,000 9,040,280 1.8457 1.080 1.074 1.080 1.068 1.140 8,209,803 1.1012 -1.09%
2021-05-11 0 1.830 1.830 1.850 1.730 1.870 3,842,000 6,882,434 1.7914 1.092 1.092 1.104 1.032 1.116 6,439,784 1.0687 2.23%
2021-05-10 0 1.790 1.780 1.790 1.730 1.800 4,828,000 8,540,638 1.7690 1.068 1.062 1.068 1.032 1.074 8,092,472 1.0554 -1.65%
2021-05-07 0 1.820 1.820 1.830 1.660 1.820 15,318,000 26,887,840 1.7553 1.086 1.086 1.092 0.990 1.086 25,675,330 1.0472 13.04%
2021-05-06 0 1.610 1.600 1.610 1.550 1.630 2,391,125 3,756,086 1.5708 0.961 0.955 0.961 0.925 0.972 4,007,894 0.9372 0.62%
2021-05-05 0 1.600 1.580 1.600 1.570 1.640 1,972,000 3,150,080 1.5974 0.955 0.943 0.955 0.937 0.978 3,305,376 0.9530 -2.44%
2021-05-04 0 1.640 1.630 1.640 1.590 1.640 3,596,000 5,814,910 1.6170 0.978 0.972 0.978 0.949 0.978 6,027,451 0.9647 3.14%
2021-05-03 0 1.590 1.580 1.590 1.550 1.600 2,098,000 3,304,610 1.5751 0.949 0.943 0.949 0.925 0.955 3,516,572 0.9397 1.92%
2021-04-30 0 1.560 1.560 1.580 1.510 1.580 3,000,000 4,659,490 1.5532 0.931 0.931 0.943 0.901 0.943 5,028,463 0.9266 2.63%
2021-04-29 0 1.520 1.520 1.530 1.510 1.550 2,470,000 3,761,500 1.5229 0.907 0.907 0.913 0.901 0.925 4,140,101 0.9086 0.00%
2021-04-28 0 1.520 1.520 1.530 1.500 1.530 816,000 1,243,080 1.5234 0.907 0.907 0.913 0.895 0.913 1,367,742 0.9089 1.33%
2021-04-27 0 1.500 1.500 1.520 1.500 1.520 1,274,000 1,922,000 1.5086 0.895 0.895 0.907 0.895 0.907 2,135,420 0.9001 -1.32%
2021-04-26 0 1.520 1.520 1.530 1.520 1.530 728,000 1,110,070 1.5248 0.907 0.907 0.913 0.907 0.913 1,220,240 0.9097 0.00%
2021-04-23 0 1.520 1.520 1.530 1.520 1.530 660,065 1,006,699 1.5252 0.907 0.907 0.913 0.907 0.913 1,106,371 0.9099 -1.30%
2021-04-22 0 1.540 1.540 1.550 1.530 1.560 970,000 1,496,740 1.5430 0.919 0.919 0.925 0.913 0.931 1,625,870 0.9206 0.65%
2021-04-21 0 1.530 1.530 1.550 1.520 1.560 848,000 1,297,990 1.5306 0.913 0.913 0.925 0.907 0.931 1,421,379 0.9132 0.00%
2021-04-20 0 1.530 1.530 1.540 1.520 1.540 1,470,000 2,251,300 1.5315 0.913 0.913 0.919 0.907 0.919 2,463,947 0.9137 -0.65%
2021-04-19 0 1.540 1.530 1.540 1.530 1.550 518,000 796,360 1.5374 0.919 0.913 0.919 0.913 0.925 868,248 0.9172 0.65%
2021-04-16 0 1.530 1.530 1.550 1.520 1.550 454,000 698,120 1.5377 0.913 0.913 0.925 0.907 0.925 760,974 0.9174 0.66%
2021-04-15 0 1.520 1.520 1.530 1.500 1.550 712,875 1,083,978 1.5206 0.907 0.907 0.913 0.895 0.925 1,194,888 0.9072 -1.94%
2021-04-14 0 1.550 1.540 1.550 1.530 1.560 648,000 1,002,840 1.5476 0.925 0.919 0.925 0.913 0.931 1,086,148 0.9233 0.65%
2021-04-13 0 1.540 1.530 1.540 1.500 1.550 1,374,000 2,105,180 1.5322 0.919 0.913 0.919 0.895 0.925 2,303,036 0.9141 2.67%
2021-04-12 0 1.500 1.490 1.500 1.480 1.540 2,110,000 3,172,420 1.5035 0.895 0.889 0.895 0.883 0.919 3,536,685 0.8970 -2.60%
2021-04-09 0 1.540 1.530 1.550 1.520 1.580 2,328,000 3,577,260 1.5366 0.919 0.913 0.925 0.907 0.943 3,902,087 0.9168 -1.91%
2021-04-08 0 1.570 1.550 1.570 1.550 1.580 632,000 986,240 1.5605 0.937 0.925 0.937 0.925 0.943 1,059,329 0.9310 1.29%
2021-04-07 0 1.550 1.550 1.570 1.530 1.590 1,504,000 2,346,340 1.5601 0.925 0.925 0.937 0.913 0.949 2,520,936 0.9307 0.00%
2021-04-01 0 1.550 1.540 1.550 1.540 1.560 574,000 889,580 1.5498 0.925 0.919 0.925 0.919 0.931 962,113 0.9246 0.00%
2021-03-31 0 1.550 1.550 1.570 1.550 1.580 842,005 1,311,887 1.5581 0.925 0.925 0.937 0.925 0.943 1,411,330 0.9295 -1.27%
2021-03-30 0 1.570 1.550 1.570 1.550 1.580 882,000 1,378,820 1.5633 0.937 0.925 0.937 0.925 0.943 1,478,368 0.9327 -0.63%
2021-03-29 0 1.580 1.560 1.580 1.550 1.590 1,194,000 1,870,660 1.5667 0.943 0.931 0.943 0.925 0.949 2,001,328 0.9347 0.64%
2021-03-26 0 1.570 1.560 1.570 1.550 1.600 504,000 792,300 1.5720 0.937 0.931 0.937 0.925 0.955 844,782 0.9379 -0.63%
2021-03-25 0 1.580 1.560 1.580 1.530 1.610 1,160,000 1,811,700 1.5618 0.943 0.931 0.943 0.913 0.961 1,944,339 0.9318 1.94%
2021-03-24 0 1.550 1.550 1.570 1.550 1.610 1,896,000 2,955,780 1.5590 0.925 0.925 0.937 0.925 0.961 3,177,988 0.9301 -3.73%
2021-03-23 0 1.610 1.600 1.610 1.590 1.650 1,310,000 2,103,760 1.6059 0.961 0.955 0.961 0.949 0.984 2,195,762 0.9581 -2.42%
2021-03-22 0 1.650 1.620 1.650 1.580 1.650 2,488,000 4,052,900 1.6290 0.984 0.966 0.984 0.943 0.984 4,170,272 0.9719 3.77%
2021-03-19 0 1.590 1.580 1.590 1.500 1.670 9,808,000 15,560,474 1.5865 0.949 0.943 0.949 0.895 0.996 16,439,720 0.9465 -1.24%
2021-03-18 0 1.610 1.600 1.610 1.590 1.620 1,224,500 1,968,465 1.6076 0.961 0.955 0.961 0.949 0.966 2,052,451 0.9591 0.62%
2021-03-17 0 1.600 1.590 1.600 1.550 1.600 1,812,389 2,855,192 1.5754 0.955 0.949 0.955 0.925 0.955 3,037,843 0.9399 2.56%
2021-03-16 0 1.560 1.560 1.580 1.550 1.620 2,944,000 4,618,040 1.5686 0.931 0.931 0.943 0.925 0.966 4,934,598 0.9358 -2.50%
2021-03-15 0 1.600 1.600 1.610 1.580 1.640 2,648,000 4,259,720 1.6087 0.955 0.955 0.961 0.943 0.978 4,438,456 0.9597 -1.84%
2021-03-12 0 1.630 1.620 1.630 1.600 1.650 2,796,000 4,533,040 1.6213 0.972 0.966 0.972 0.955 0.984 4,686,527 0.9672 0.62%
2021-03-11 0 1.620 1.610 1.620 1.530 1.640 5,835,589 9,349,527 1.6022 0.966 0.961 0.966 0.913 0.978 9,781,347 0.9559 5.88%
2021-03-10 0 1.530 1.530 1.540 1.500 1.580 910,000 1,390,260 1.5278 0.913 0.913 0.919 0.895 0.943 1,525,300 0.9115 0.66%
2021-03-09 0 1.520 1.520 1.550 1.510 1.560 1,320,000 2,022,740 1.5324 0.907 0.907 0.925 0.901 0.931 2,212,524 0.9142 -1.94%
2021-03-08 0 1.550 1.550 1.560 1.540 1.590 1,844,000 2,877,340 1.5604 0.925 0.925 0.931 0.919 0.949 3,090,828 0.9309 0.00%
2021-03-05 0 1.550 1.530 1.550 1.470 1.560 2,148,000 3,264,560 1.5198 0.925 0.913 0.925 0.877 0.931 3,600,379 0.9067 1.97%
2021-03-04 0 1.520 1.500 1.520 1.470 1.520 1,934,000 2,884,300 1.4914 0.907 0.895 0.907 0.877 0.907 3,241,682 0.8898 0.00%
2021-03-03 0 1.520 1.510 1.520 1.500 1.580 1,914,000 2,913,390 1.5221 0.907 0.901 0.907 0.895 0.943 3,208,159 0.9081 0.00%
2021-03-02 0 1.520 1.520 1.530 1.510 1.590 1,452,500 2,225,715 1.5323 0.907 0.907 0.913 0.901 0.949 2,434,614 0.9142 -1.30%
2021-03-01 0 1.540 1.540 1.560 1.540 1.600 1,514,000 2,367,980 1.5641 0.919 0.919 0.931 0.919 0.955 2,537,697 0.9331 -0.65%
2021-02-26 0 1.550 1.530 1.550 1.520 1.600 3,158,000 4,905,440 1.5533 0.925 0.913 0.925 0.907 0.955 5,293,295 0.9267 -3.13%
2021-02-25 0 1.600 1.580 1.600 1.590 1.670 2,780,000 4,511,320 1.6228 0.955 0.943 0.955 0.949 0.996 4,659,709 0.9682 -0.62%
2021-02-24 0 1.610 1.610 1.630 1.580 1.720 10,820,000 17,799,280 1.6450 0.961 0.961 0.972 0.943 1.026 18,135,988 0.9814 0.00%
2021-02-23 0 1.610 1.590 1.610 1.570 1.690 6,514,000 10,641,400 1.6336 0.961 0.949 0.961 0.937 1.008 10,918,468 0.9746 1.26%
2021-02-22 0 1.590 1.580 1.600 1.570 1.620 1,807,150 2,879,357 1.5933 0.949 0.943 0.955 0.937 0.966 3,029,062 0.9506 -1.85%
2021-02-19 0 1.620 1.620 1.630 1.510 1.620 3,822,000 6,091,260 1.5937 0.966 0.966 0.972 0.901 0.966 6,406,261 0.9508 5.88%
2021-02-18 0 1.530 1.520 1.530 1.500 1.600 2,638,000 4,057,100 1.5379 0.913 0.907 0.913 0.895 0.955 4,421,695 0.9175 -3.77%
2021-02-17 0 1.590 1.580 1.590 1.520 1.640 5,648,000 9,024,430 1.5978 0.949 0.943 0.949 0.907 0.978 9,466,919 0.9533 3.25%
2021-02-16 0 1.540 1.530 1.550 1.410 1.590 7,814,000 11,903,440 1.5233 0.919 0.913 0.925 0.841 0.949 13,097,469 0.9088 8.45%
2021-02-11 0 1.420 1.420 1.440 1.350 1.440 5,492,000 7,697,900 1.4017 0.847 0.847 0.859 0.805 0.859 9,205,439 0.8362 4.41%
2021-02-10 0 1.360 1.350 1.360 1.340 1.360 2,146,000 2,896,460 1.3497 0.811 0.805 0.811 0.799 0.811 3,597,027 0.8052 1.49%
2021-02-09 0 1.340 1.340 1.350 1.320 1.350 856,000 1,145,880 1.3386 0.799 0.799 0.805 0.788 0.805 1,434,788 0.7986 -0.74%
2021-02-08 0 1.350 1.340 1.350 1.320 1.350 692,000 927,300 1.3400 0.805 0.799 0.805 0.788 0.805 1,159,899 0.7995 1.50%
2021-02-05 0 1.330 1.310 1.330 1.300 1.330 1,352,000 1,781,160 1.3174 0.793 0.782 0.793 0.776 0.793 2,266,160 0.7860 -0.75%
2021-02-04 0 1.340 1.330 1.340 1.320 1.360 1,594,444 2,134,679 1.3388 0.799 0.793 0.799 0.788 0.811 2,672,534 0.7987 -1.47%
2021-02-03 0 1.360 1.340 1.360 1.330 1.360 1,004,000 1,353,800 1.3484 0.811 0.799 0.811 0.793 0.811 1,682,859 0.8045 0.74%
2021-02-02 0 1.350 1.330 1.350 1.320 1.350 528,000 706,250 1.3376 0.805 0.793 0.805 0.788 0.805 885,009 0.7980 0.75%
2021-02-01 0 1.340 1.330 1.340 1.290 1.340 1,174,000 1,551,100 1.3212 0.799 0.793 0.799 0.770 0.799 1,967,805 0.7882 1.52%
2021-01-29 0 1.320 1.300 1.320 1.260 1.330 2,352,000 3,049,740 1.2967 0.788 0.776 0.788 0.752 0.793 3,942,315 0.7736 1.54%
2021-01-28 0 1.300 1.290 1.300 1.280 1.360 5,368,000 7,061,840 1.3155 0.776 0.770 0.776 0.764 0.811 8,997,596 0.7849 -4.41%
2021-01-27 0 1.360 1.360 1.370 1.240 1.400 9,331,489 12,422,540 1.3312 0.811 0.811 0.817 0.740 0.835 15,641,014 0.7942 9.68%
2021-01-26 0 1.240 1.240 1.250 1.220 1.250 3,352,000 4,164,060 1.2423 0.740 0.740 0.746 0.728 0.746 5,618,469 0.7411 0.00%
2021-01-25 0 1.240 1.220 1.240 1.190 1.240 3,756,000 4,578,440 1.2190 0.740 0.728 0.740 0.710 0.740 6,295,635 0.7272 3.33%
2021-01-22 0 1.200 1.200 1.210 1.190 1.210 1,636,000 1,965,920 1.2017 0.716 0.716 0.722 0.710 0.722 2,742,188 0.7169 -1.64%
2021-01-21 0 1.220 1.210 1.220 1.200 1.240 1,724,000 2,086,720 1.2104 0.728 0.722 0.728 0.716 0.740 2,889,690 0.7221 0.00%
2021-01-20 0 1.220 1.210 1.220 1.210 1.240 1,770,000 2,162,320 1.2216 0.728 0.722 0.728 0.722 0.740 2,966,793 0.7288 -0.81%
2021-01-19 0 1.230 1.230 1.240 1.200 1.260 5,570,000 6,895,660 1.2380 0.734 0.734 0.740 0.716 0.752 9,336,179 0.7386 0.82%
2021-01-18 0 1.220 1.220 1.230 1.200 1.250 4,940,000 6,064,720 1.2277 0.728 0.728 0.734 0.716 0.746 8,280,202 0.7324 4.27%
2021-01-15 0 1.170 1.160 1.170 1.160 1.170 894,000 1,041,540 1.1650 0.698 0.692 0.698 0.692 0.698 1,498,482 0.6951 0.00%
2021-01-14 0 1.170 1.150 1.170 1.140 1.170 1,038,000 1,197,100 1.1533 0.698 0.686 0.698 0.680 0.698 1,739,848 0.6880 1.74%
2021-01-13 0 1.150 1.150 1.170 1.150 1.170 1,134,000 1,314,400 1.1591 0.686 0.686 0.698 0.686 0.698 1,900,759 0.6915 -0.86%
2021-01-12 0 1.160 1.140 1.160 1.120 1.160 1,466,000 1,673,840 1.1418 0.692 0.680 0.692 0.668 0.692 2,457,242 0.6812 1.75%
2021-01-11 0 1.140 1.140 1.150 1.130 1.150 2,056,000 2,337,560 1.1369 0.680 0.680 0.686 0.674 0.686 3,446,173 0.6783 -0.87%
2021-01-08 0 1.150 1.140 1.150 1.130 1.160 2,468,000 2,824,480 1.1444 0.686 0.680 0.686 0.674 0.692 4,136,749 0.6828 -0.86%
2021-01-07 0 1.160 1.160 1.170 1.150 1.180 1,848,000 2,149,120 1.1629 0.692 0.692 0.698 0.686 0.704 3,097,533 0.6938 0.00%
2021-01-06 0 1.160 1.160 1.170 1.140 1.180 2,581,396 2,989,887 1.1582 0.692 0.692 0.698 0.680 0.704 4,326,818 0.6910 0.00%
2021-01-05 0 1.160 1.160 1.170 1.130 1.170 1,848,000 2,126,350 1.1506 0.692 0.692 0.698 0.674 0.698 3,097,533 0.6865 0.00%
2021-01-04 0 1.160 1.150 1.160 1.140 1.160 934,000 1,072,700 1.1485 0.692 0.686 0.692 0.680 0.692 1,565,528 0.6852 1.75%
2020-12-31 0 1.140 1.140 1.150 1.140 1.160 1,050,000 1,201,980 1.1447 0.680 0.680 0.686 0.680 0.692 1,759,962 0.6830 0.00%
2020-12-30 0 1.140 1.130 1.140 1.120 1.180 5,622,000 6,452,560 1.1477 0.680 0.674 0.680 0.668 0.704 9,423,339 0.6847 -1.72%
2020-12-29 0 1.160 1.160 1.170 1.160 1.180 1,616,875 1,888,103 1.1677 0.692 0.692 0.698 0.692 0.704 2,710,132 0.6967 -0.85%
2020-12-28 0 1.170 1.170 1.180 1.160 1.190 2,188,000 2,568,520 1.1739 0.698 0.698 0.704 0.692 0.710 3,667,425 0.7004 -1.68%
2020-12-24 0 1.190 1.180 1.190 1.180 1.190 510,000 605,840 1.1879 0.710 0.704 0.710 0.704 0.710 854,839 0.7087 0.00%
2020-12-23 0 1.190 1.180 1.190 1.180 1.200 670,000 795,720 1.1876 0.710 0.704 0.710 0.704 0.716 1,123,023 0.7086 0.00%
2020-12-22 0 1.190 1.180 1.190 1.180 1.210 2,160,000 2,562,420 1.1863 0.710 0.704 0.710 0.704 0.722 3,620,493 0.7078 -1.65%
2020-12-21 0 1.210 1.190 1.210 1.190 1.240 2,340,628 2,822,276 1.2058 0.722 0.710 0.722 0.710 0.740 3,923,253 0.7194 -2.42%
2020-12-18 0 1.240 1.220 1.240 1.190 1.240 5,246,686 6,378,475 1.2157 0.740 0.728 0.740 0.710 0.740 8,794,255 0.7253 4.20%
2020-12-17 0 1.190 1.190 1.200 1.190 1.220 2,192,000 2,624,320 1.1972 0.710 0.710 0.716 0.710 0.728 3,674,130 0.7143 -2.46%
2020-12-16 0 1.220 1.210 1.220 1.180 1.220 3,294,558 3,954,395 1.2003 0.728 0.722 0.728 0.704 0.728 5,522,187 0.7161 3.39%
2020-12-15 0 1.180 1.180 1.190 1.140 1.250 10,512,000 12,543,780 1.1933 0.704 0.704 0.710 0.680 0.746 17,619,733 0.7119 -5.60%
2020-12-14 0 1.250 1.240 1.250 1.210 1.250 1,664,000 2,053,890 1.2343 0.746 0.740 0.746 0.722 0.746 2,789,121 0.7364 2.46%
2020-12-11 0 1.220 1.210 1.220 1.200 1.230 2,260,000 2,744,060 1.2142 0.728 0.722 0.728 0.716 0.734 3,788,108 0.7244 0.00%
2020-12-10 0 1.220 1.210 1.220 1.190 1.220 2,114,107 2,547,930 1.2052 0.728 0.722 0.728 0.710 0.728 3,543,569 0.7190 0.00%
2020-12-09 0 1.220 1.220 1.230 1.210 1.250 2,904,000 3,549,200 1.2222 0.728 0.728 0.734 0.722 0.746 4,867,552 0.7292 -0.81%
2020-12-08 0 1.230 1.230 1.240 1.220 1.280 2,752,000 3,419,800 1.2427 0.734 0.734 0.740 0.728 0.764 4,612,776 0.7414 -3.91%
2020-12-07 0 1.280 1.270 1.280 1.240 1.300 2,674,500 3,386,090 1.2661 0.764 0.758 0.764 0.740 0.776 4,482,874 0.7553 2.40%
2020-12-04 0 1.250 1.250 1.260 1.220 1.260 3,082,000 3,835,010 1.2443 0.746 0.746 0.752 0.728 0.752 5,165,907 0.7424 1.63%
2020-12-03 0 1.230 1.230 1.240 1.210 1.250 3,174,000 3,894,770 1.2271 0.734 0.734 0.740 0.722 0.746 5,320,113 0.7321 -1.60%
2020-12-02 0 1.250 1.230 1.250 1.210 1.250 2,296,000 2,826,500 1.2311 0.746 0.734 0.746 0.722 0.746 3,848,450 0.7345 2.46%
2020-12-01 0 1.220 1.220 1.230 1.190 1.260 8,344,250 10,237,417 1.2269 0.728 0.728 0.734 0.710 0.752 13,986,250 0.7320 4.27%
2020-11-30 0 1.170 1.170 1.180 1.170 1.220 29,615,070 34,820,977 1.1758 0.698 0.698 0.704 0.698 0.728 49,639,424 0.7015 -3.31%
2020-11-27 0 1.210 1.200 1.210 1.170 1.210 8,977,532 10,626,347 1.1837 0.722 0.716 0.722 0.698 0.722 15,047,728 0.7062 2.54%
2020-11-26 0 1.180 1.180 1.200 1.180 1.250 6,762,000 8,170,540 1.2083 0.704 0.704 0.716 0.704 0.746 11,334,155 0.7209 -3.28%
2020-11-25 0 1.220 1.210 1.220 1.200 1.270 7,530,000 9,297,180 1.2347 0.728 0.722 0.728 0.716 0.758 12,621,441 0.7366 2.52%
2020-11-24 0 1.190 1.190 1.200 1.190 1.210 3,444,000 4,125,340 1.1978 0.710 0.710 0.716 0.710 0.722 5,772,675 0.7146 -1.65%
2020-11-23 0 1.210 1.210 1.220 1.170 1.220 3,970,000 4,756,370 1.1981 0.722 0.722 0.728 0.698 0.728 6,654,332 0.7148 0.83%
2020-11-20 0 1.200 1.200 1.210 1.200 1.240 3,938,000 4,783,580 1.2147 0.716 0.716 0.722 0.716 0.740 6,600,695 0.7247 -3.23%
2020-11-19 0 1.240 1.230 1.240 1.180 1.250 4,344,000 5,242,820 1.2069 0.740 0.734 0.740 0.704 0.746 7,281,214 0.7200 5.08%
2020-11-18 0 1.180 1.170 1.180 1.170 1.200 3,196,000 3,775,160 1.1812 0.704 0.698 0.704 0.698 0.716 5,356,989 0.7047 -0.84%
2020-11-17 0 1.190 1.180 1.190 1.170 1.200 4,586,000 5,426,400 1.1833 0.710 0.704 0.710 0.698 0.716 7,686,843 0.7059 1.71%
2020-11-16 0 1.170 1.170 1.190 1.150 1.210 4,620,000 5,381,170 1.1648 0.698 0.698 0.710 0.686 0.722 7,743,832 0.6949 -0.85%
2020-11-13 0 1.180 1.180 1.190 1.180 1.230 6,552,000 7,838,340 1.1963 0.704 0.704 0.710 0.704 0.734 10,982,162 0.7137 -4.07%
2020-11-12 0 1.230 1.230 1.240 1.220 1.260 2,083,730 2,583,340 1.2398 0.734 0.734 0.740 0.728 0.752 3,492,653 0.7396 -2.38%
2020-11-11 0 1.260 1.250 1.260 1.180 1.290 6,012,000 7,449,160 1.2390 0.752 0.746 0.752 0.704 0.770 10,077,039 0.7392 -3.82%
2020-11-10 0 1.310 1.300 1.310 1.270 1.360 1,660,000 2,170,120 1.3073 0.782 0.776 0.782 0.758 0.811 2,782,416 0.7799 3.15%
2020-11-09 0 1.270 1.260 1.270 1.230 1.290 796,000 1,001,820 1.2586 0.758 0.752 0.758 0.734 0.770 1,334,219 0.7509 2.42%
2020-11-06 0 1.240 1.230 1.240 1.220 1.250 850,000 1,053,860 1.2398 0.740 0.734 0.740 0.728 0.746 1,424,731 0.7397 -0.80%
2020-11-05 0 1.250 1.240 1.260 1.230 1.260 794,000 992,360 1.2498 0.746 0.740 0.752 0.734 0.752 1,330,866 0.7456 1.63%
2020-11-04 0 1.230 1.230 1.240 1.190 1.260 1,166,000 1,419,680 1.2176 0.734 0.734 0.740 0.710 0.752 1,954,396 0.7264 0.82%
2020-11-03 0 1.220 1.200 1.220 1.190 1.230 756,000 911,620 1.2058 0.728 0.716 0.728 0.710 0.734 1,267,173 0.7194 2.52%
2020-11-02 0 1.190 1.190 1.210 1.190 1.240 1,028,000 1,236,500 1.2028 0.710 0.710 0.722 0.710 0.740 1,723,087 0.7176 -3.25%
2020-10-30 0 1.230 1.230 1.240 1.210 1.250 1,067,000 1,314,970 1.2324 0.734 0.734 0.740 0.722 0.746 1,788,457 0.7353 1.65%
2020-10-29 0 1.210 1.200 1.210 1.190 1.230 874,000 1,056,780 1.2091 0.722 0.716 0.722 0.710 0.734 1,464,959 0.7214 -1.63%
2020-10-28 0 1.230 1.230 1.250 1.230 1.270 1,326,000 1,649,340 1.2438 0.734 0.734 0.746 0.734 0.758 2,222,580 0.7421 -1.60%
2020-10-27 0 1.250 1.250 1.280 1.250 1.300 1,484,000 1,892,060 1.2750 0.746 0.746 0.764 0.746 0.776 2,487,413 0.7607 -2.34%
2020-10-23 0 1.280 1.280 1.290 1.280 1.330 1,600,000 2,073,741 1.2961 0.764 0.764 0.770 0.764 0.793 2,681,847 0.7733 -2.29%
2020-10-22 0 1.310 1.310 1.320 1.290 1.320 1,114,000 1,455,500 1.3066 0.782 0.782 0.788 0.770 0.788 1,867,236 0.7795 0.77%
2020-10-21 0 1.300 1.300 1.310 1.290 1.310 836,560 1,085,774 1.2979 0.776 0.776 0.782 0.770 0.782 1,402,204 0.7743 -1.52%
2020-10-20 0 1.320 1.320 1.330 1.280 1.350 1,578,000 2,074,040 1.3143 0.788 0.788 0.793 0.764 0.805 2,644,971 0.7841 -2.22%
2020-10-19 0 1.350 1.350 1.360 1.350 1.400 1,244,000 1,712,320 1.3765 0.805 0.805 0.811 0.805 0.835 2,085,136 0.8212 1.50%
2020-10-16 0 1.330 1.320 1.330 1.320 1.360 788,000 1,048,598 1.3307 0.793 0.788 0.793 0.788 0.811 1,320,810 0.7939 0.76%
2020-10-15 0 1.320 1.320 1.330 1.320 1.340 530,000 703,760 1.3278 0.788 0.788 0.793 0.788 0.799 888,362 0.7922 -1.49%
2020-10-14 0 1.340 1.330 1.340 1.320 1.380 874,000 1,175,550 1.3450 0.799 0.793 0.799 0.788 0.823 1,464,959 0.8024 0.00%
2020-10-12 0 1.340 1.340 1.350 1.330 1.360 728,000 978,900 1.3446 0.799 0.799 0.805 0.793 0.811 1,220,240 0.8022 0.75%
2020-10-09 0 1.330 1.330 1.350 1.330 1.350 742,000 993,590 1.3391 0.793 0.793 0.805 0.793 0.805 1,243,706 0.7989 -1.48%
2020-10-08 0 1.350 1.340 1.350 1.320 1.350 290,000 388,600 1.3400 0.805 0.799 0.805 0.788 0.805 486,085 0.7994 0.00%
2020-10-07 0 1.350 1.350 1.370 1.330 1.370 570,000 771,640 1.3538 0.805 0.805 0.817 0.793 0.817 955,408 0.8077 -1.46%
2020-10-06 0 1.370 1.360 1.370 1.350 1.390 548,000 746,900 1.3630 0.817 0.811 0.817 0.805 0.829 918,533 0.8131 -0.72%
2020-10-05 0 1.380 1.360 1.380 1.350 1.390 734,000 1,010,120 1.3762 0.823 0.811 0.823 0.805 0.829 1,230,297 0.8210 2.22%
2020-09-30 0 1.350 1.340 1.350 1.340 1.390 1,118,000 1,521,318 1.3607 0.805 0.799 0.805 0.799 0.829 1,873,940 0.8118 -0.74%
2020-09-29 0 1.360 1.360 1.380 1.340 1.380 552,000 753,450 1.3649 0.811 0.811 0.823 0.799 0.823 925,237 0.8143 0.00%
2020-09-28 0 1.360 1.340 1.350 1.330 1.370 722,000 978,300 1.3550 0.811 0.799 0.805 0.793 0.817 1,210,183 0.8084 0.74%
2020-09-25 0 1.350 1.330 1.350 1.330 1.370 806,000 1,085,912 1.3473 0.805 0.793 0.805 0.793 0.817 1,350,980 0.8038 -0.74%
2020-09-24 0 1.360 1.360 1.370 1.330 1.380 910,000 1,230,800 1.3525 0.811 0.811 0.817 0.793 0.823 1,525,300 0.8069 -1.45%
2020-09-23 0 1.380 1.380 1.390 1.370 1.390 416,000 572,820 1.3770 0.823 0.823 0.829 0.817 0.829 697,280 0.8215 0.73%
2020-09-22 0 1.370 1.370 1.390 1.350 1.420 494,000 681,500 1.3796 0.817 0.817 0.829 0.805 0.847 828,020 0.8230 -0.72%
2020-09-21 0 1.380 1.380 1.390 1.380 1.460 1,334,000 1,864,560 1.3977 0.823 0.823 0.829 0.823 0.871 2,235,990 0.8339 -5.48%
2020-09-18 0 1.460 1.420 1.460 1.380 1.460 1,696,204 2,436,819 1.4366 0.871 0.847 0.871 0.823 0.871 2,843,099 0.8571 5.04%
2020-09-17 0 1.390 1.370 1.390 1.370 1.450 1,348,000 1,866,180 1.3844 0.829 0.817 0.829 0.817 0.865 2,259,456 0.8259 -1.42%
2020-09-16 0 1.410 1.410 1.430 1.400 1.440 603,232 858,601 1.4233 0.841 0.841 0.853 0.835 0.859 1,011,110 0.8492 -0.70%
2020-09-15 0 1.420 1.420 1.430 1.390 1.480 2,503,552 3,556,802 1.4207 0.847 0.847 0.853 0.829 0.883 4,196,339 0.8476 -2.07%
2020-09-14 0 1.450 1.450 1.470 1.380 1.480 3,015,648 4,318,707 1.4321 0.865 0.865 0.877 0.823 0.883 5,054,691 0.8544 3.57%
2020-09-11 0 1.400 1.390 1.400 1.320 1.430 3,224,000 4,511,920 1.3995 0.835 0.829 0.835 0.788 0.853 5,403,921 0.8349 4.48%
2020-09-10 0 1.340 1.340 1.360 1.330 1.400 2,047,368 2,766,899 1.3514 0.799 0.799 0.811 0.793 0.835 3,431,704 0.8063 -3.60%
2020-09-09 0 1.390 1.380 1.390 1.300 1.410 2,630,000 3,615,480 1.3747 0.829 0.823 0.829 0.776 0.841 4,408,286 0.8202 3.73%
2020-09-08 0 1.340 1.330 1.340 1.310 1.400 1,242,000 1,669,980 1.3446 0.799 0.793 0.799 0.782 0.835 2,081,784 0.8022 -2.90%
2020-09-07 0 1.380 1.370 1.380 1.300 1.380 2,823,508 3,808,955 1.3490 0.823 0.817 0.823 0.776 0.823 4,732,635 0.8048 4.55%
2020-09-04 0 1.320 1.300 1.320 1.280 1.320 1,464,000 1,911,160 1.3054 0.788 0.776 0.788 0.764 0.788 2,453,890 0.7788 0.84%
2020-09-03 0 1.340 1.340 1.350 1.320 1.360 1,564,000 2,100,080 1.3428 0.781 0.781 0.787 0.769 0.793 2,683,588 0.7826 1.52%
2020-09-02 0 1.320 1.310 1.320 1.290 1.350 1,480,000 1,942,900 1.3128 0.769 0.763 0.769 0.752 0.787 2,539,457 0.7651 0.76%
2020-09-01 0 1.310 1.300 1.310 1.290 1.320 716,000 934,000 1.3045 0.763 0.758 0.763 0.752 0.769 1,228,548 0.7602 0.77%
2020-08-31 0 1.300 1.300 1.310 1.280 1.320 1,992,000 2,590,380 1.3004 0.758 0.758 0.763 0.746 0.769 3,417,972 0.7579 0.78%
2020-08-28 0 1.290 1.280 1.290 1.270 1.320 1,716,000 2,207,180 1.2862 0.752 0.746 0.752 0.740 0.769 2,944,397 0.7496 0.00%
2020-08-27 0 1.290 1.280 1.290 1.280 1.310 968,000 1,249,100 1.2904 0.752 0.746 0.752 0.746 0.763 1,660,942 0.7520 -1.53%
2020-08-26 0 1.310 1.300 1.310 1.300 1.350 514,000 679,560 1.3221 0.763 0.758 0.763 0.758 0.787 881,946 0.7705 -2.24%
2020-08-25 0 1.340 1.330 1.340 1.310 1.350 1,660,000 2,217,400 1.3358 0.781 0.775 0.781 0.763 0.787 2,848,310 0.7785 0.00%
2020-08-24 0 1.340 1.330 1.340 1.280 1.340 2,076,000 2,738,240 1.3190 0.781 0.775 0.781 0.746 0.781 3,562,103 0.7687 4.69%
2020-08-21 0 1.280 1.270 1.280 1.250 1.290 994,000 1,266,620 1.2743 0.746 0.740 0.746 0.729 0.752 1,705,554 0.7426 2.40%
2020-08-20 0 1.250 1.240 1.250 1.220 1.270 1,912,000 2,364,660 1.2367 0.729 0.723 0.729 0.711 0.740 3,280,704 0.7208 -1.57%
2020-08-19 0 1.270 1.260 1.270 1.230 1.300 1,914,000 2,394,760 1.2512 0.740 0.734 0.740 0.717 0.758 3,284,135 0.7292 0.79%
2020-08-18 0 1.260 1.260 1.280 1.260 1.310 2,956,000 3,785,202 1.2805 0.734 0.734 0.746 0.734 0.763 5,072,050 0.7463 -1.56%
2020-08-17 0 1.280 1.280 1.290 1.270 1.310 2,148,000 2,770,880 1.2900 0.746 0.746 0.752 0.740 0.763 3,685,644 0.7518 -2.29%
2020-08-14 0 1.310 1.300 1.320 1.300 1.340 2,054,000 2,701,260 1.3151 0.763 0.758 0.769 0.758 0.781 3,524,354 0.7665 -3.68%
2020-08-13 0 1.360 1.350 1.360 1.290 1.420 5,390,000 7,215,140 1.3386 0.793 0.787 0.793 0.752 0.828 9,248,427 0.7801 -2.86%
2020-08-12 0 1.400 1.400 1.410 1.220 1.450 15,056,000 20,284,360 1.3473 0.816 0.816 0.822 0.711 0.845 25,833,826 0.7852 14.75%
2020-08-11 0 1.220 1.210 1.220 1.150 1.240 6,568,000 7,921,980 1.2061 0.711 0.705 0.711 0.670 0.723 11,269,698 0.7029 6.09%
2020-08-10 0 1.150 1.150 1.160 1.150 1.160 808,000 933,940 1.1559 0.670 0.670 0.676 0.670 0.676 1,386,406 0.6736 -1.71%
2020-08-07 0 1.170 1.160 1.170 1.150 1.180 1,080,785 1,255,601 1.1617 0.682 0.676 0.682 0.670 0.688 1,854,464 0.6771 -0.85%
2020-08-06 0 1.180 1.180 1.190 1.180 1.200 642,000 760,180 1.1841 0.688 0.688 0.694 0.688 0.699 1,101,575 0.6901 -0.84%
2020-08-05 0 1.190 1.180 1.190 1.170 1.190 1,636,000 1,930,240 1.1799 0.694 0.688 0.694 0.682 0.694 2,807,129 0.6876 2.59%
2020-08-04 0 1.160 1.150 1.160 1.140 1.170 1,082,000 1,251,820 1.1570 0.676 0.670 0.676 0.664 0.682 1,856,549 0.6743 0.87%
2020-08-03 0 1.150 1.150 1.160 1.150 1.170 826,000 955,480 1.1568 0.670 0.670 0.676 0.670 0.682 1,417,291 0.6742 0.88%
2020-07-31 0 1.140 1.130 1.140 1.120 1.140 510,005 577,327 1.1320 0.664 0.659 0.664 0.653 0.664 875,092 0.6597 1.79%
2020-07-30 0 1.120 1.120 1.130 1.120 1.150 770,000 877,820 1.1400 0.653 0.653 0.659 0.653 0.670 1,321,204 0.6644 -1.75%
2020-07-29 0 1.140 1.120 1.140 1.080 1.160 1,830,000 2,087,020 1.1404 0.664 0.653 0.664 0.629 0.676 3,140,004 0.6647 4.59%
2020-07-28 0 1.090 1.080 1.090 1.070 1.110 1,474,000 1,605,260 1.0891 0.635 0.629 0.635 0.624 0.647 2,529,162 0.6347 -0.91%
2020-07-27 0 1.100 1.070 1.100 1.070 1.100 1,546,000 1,676,280 1.0843 0.641 0.624 0.641 0.624 0.641 2,652,703 0.6319 -0.90%
2020-07-24 0 1.110 1.100 1.110 1.080 1.120 2,664,000 2,931,380 1.1004 0.647 0.641 0.647 0.629 0.653 4,571,022 0.6413 -0.89%
2020-07-23 0 1.120 1.110 1.120 1.100 1.130 1,604,000 1,782,440 1.1112 0.653 0.647 0.653 0.641 0.659 2,752,222 0.6476 0.00%
2020-07-22 0 1.120 1.120 1.130 1.120 1.130 844,000 947,210 1.1223 0.653 0.653 0.659 0.653 0.659 1,448,177 0.6541 -0.88%
2020-07-21 0 1.130 1.120 1.130 1.110 1.150 730,000 821,320 1.1251 0.659 0.653 0.659 0.647 0.670 1,252,570 0.6557 0.89%
2020-07-20 0 1.120 1.120 1.130 1.110 1.160 2,544,000 2,867,700 1.1272 0.653 0.653 0.659 0.647 0.676 4,365,120 0.6570 -3.45%
2020-07-17 0 1.160 1.150 1.160 1.140 1.170 1,686,000 1,950,760 1.1570 0.676 0.670 0.676 0.664 0.682 2,892,922 0.6743 -0.85%
2020-07-16 0 1.170 1.160 1.170 1.150 1.180 1,345,000 1,568,070 1.1659 0.682 0.676 0.682 0.670 0.688 2,307,817 0.6795 0.00%
2020-07-15 0 1.170 1.160 1.170 1.160 1.200 3,052,000 3,576,260 1.1718 0.682 0.676 0.682 0.676 0.699 5,236,772 0.6829 -2.50%
2020-07-14 0 1.200 1.190 1.200 1.170 1.220 1,634,000 1,956,850 1.1976 0.699 0.694 0.699 0.682 0.711 2,803,698 0.6980 -3.23%
2020-07-13 0 1.240 1.230 1.240 1.200 1.250 2,804,000 3,450,540 1.2306 0.723 0.717 0.723 0.699 0.729 4,811,241 0.7172 2.48%
2020-07-10 0 1.210 1.200 1.210 1.200 1.230 2,552,000 3,101,120 1.2152 0.705 0.699 0.705 0.699 0.717 4,378,847 0.7082 0.00%
2020-07-09 0 1.210 1.200 1.210 1.200 1.240 2,954,000 3,591,020 1.2156 0.705 0.699 0.705 0.699 0.723 5,068,619 0.7085 -1.63%
2020-07-08 0 1.230 1.220 1.230 1.180 1.230 2,108,000 2,550,120 1.2097 0.717 0.711 0.717 0.688 0.717 3,617,010 0.7050 4.24%
2020-07-07 0 1.180 1.180 1.200 1.170 1.250 5,002,000 6,098,740 1.2193 0.688 0.688 0.699 0.682 0.729 8,582,678 0.7106 -2.48%
2020-07-06 0 1.210 1.210 1.220 1.180 1.230 5,146,000 6,214,380 1.2076 0.705 0.705 0.711 0.688 0.717 8,829,760 0.7038 3.42%
2020-07-03 0 1.170 1.170 1.180 1.150 1.180 1,380,000 1,606,860 1.1644 0.682 0.682 0.688 0.670 0.688 2,367,872 0.6786 0.86%
2020-07-02 0 1.160 1.160 1.170 1.150 1.190 3,192,000 3,744,420 1.1731 0.676 0.676 0.682 0.670 0.694 5,476,991 0.6837 -0.85%
2020-06-30 0 1.170 1.160 1.170 1.150 1.180 912,000 1,063,260 1.1659 0.682 0.676 0.682 0.670 0.688 1,564,854 0.6795 1.74%
2020-06-29 0 1.150 1.150 1.160 1.130 1.190 4,252,000 4,889,418 1.1499 0.670 0.670 0.676 0.659 0.694 7,295,791 0.6702 -2.54%
2020-06-26 0 1.180 1.180 1.200 1.170 1.260 4,027,192 4,824,642 1.1980 0.688 0.688 0.699 0.682 0.734 6,910,054 0.6982 -6.35%
2020-06-24 0 1.260 1.240 1.260 1.230 1.280 3,949,000 4,958,410 1.2556 0.734 0.723 0.734 0.717 0.746 6,775,889 0.7318 2.44%
2020-06-23 0 1.230 1.210 1.230 1.160 1.260 4,820,000 5,896,560 1.2234 0.717 0.705 0.717 0.676 0.734 8,270,393 0.7130 5.13%
2020-06-22 0 1.170 1.170 1.180 1.160 1.190 2,600,000 3,046,580 1.1718 0.682 0.682 0.688 0.676 0.694 4,461,208 0.6829 1.74%
2020-06-19 0 1.150 1.140 1.150 1.150 1.260 67,695,669 78,346,362 1.1573 0.670 0.664 0.670 0.670 0.734 116,155,561 0.6745 -4.96%
2020-06-18 0 1.210 1.200 1.210 1.190 1.210 2,480,000 2,985,240 1.2037 0.705 0.699 0.705 0.694 0.705 4,255,306 0.7015 1.68%
2020-06-17 0 1.190 1.180 1.190 1.170 1.230 3,274,300 3,913,407 1.1952 0.694 0.688 0.694 0.682 0.717 5,618,205 0.6966 0.85%
2020-06-16 0 1.180 1.170 1.180 1.170 1.190 1,550,000 1,828,100 1.1794 0.688 0.682 0.688 0.682 0.694 2,659,566 0.6874 1.72%
2020-06-15 0 1.160 1.150 1.160 1.160 1.180 1,942,000 2,271,440 1.1696 0.676 0.670 0.676 0.676 0.688 3,332,179 0.6817 0.87%
2020-06-12 0 1.150 1.140 1.150 1.150 1.190 3,576,000 4,157,640 1.1627 0.670 0.664 0.670 0.670 0.694 6,135,877 0.6776 -0.86%
2020-06-11 0 1.160 1.150 1.160 1.150 1.240 4,420,000 5,198,700 1.1762 0.676 0.670 0.676 0.670 0.723 7,584,054 0.6855 -4.92%
2020-06-10 0 1.220 1.210 1.220 1.210 1.280 5,391,000 6,653,190 1.2341 0.711 0.705 0.711 0.705 0.746 9,250,143 0.7193 -2.40%
2020-06-09 0 1.250 1.240 1.250 1.210 1.290 4,584,000 5,695,120 1.2424 0.729 0.723 0.729 0.705 0.752 7,865,453 0.7241 -0.79%
2020-06-08 0 1.260 1.250 1.260 1.250 1.390 2,894,000 3,738,340 1.2918 0.734 0.729 0.734 0.729 0.810 4,965,668 0.7528 -5.97%
2020-06-05 0 1.340 1.330 1.340 1.290 1.350 3,650,492 4,833,419 1.3240 0.781 0.775 0.781 0.752 0.787 6,263,694 0.7717 0.00%
2020-06-04 0 1.340 1.330 1.350 1.200 1.360 6,345,000 8,079,930 1.2734 0.781 0.775 0.787 0.699 0.793 10,887,063 0.7422 13.56%
2020-06-03 0 1.180 1.160 1.180 1.140 1.210 2,614,000 3,086,040 1.1806 0.688 0.676 0.688 0.664 0.705 4,485,230 0.6880 4.42%
2020-06-02 0 1.130 1.130 1.140 1.130 1.200 2,474,500 2,839,270 1.1474 0.659 0.659 0.664 0.659 0.699 4,245,869 0.6687 -1.74%
2020-06-01 0 1.150 1.150 1.160 1.100 1.160 2,628,000 3,010,660 1.1456 0.670 0.670 0.676 0.641 0.676 4,509,252 0.6677 3.60%
2020-05-29 0 1.110 1.100 1.110 1.050 1.140 2,682,000 2,947,200 1.0989 0.647 0.641 0.647 0.612 0.664 4,601,908 0.6404 5.11%
2020-05-28 0 1.100 1.100 1.110 1.100 1.140 3,656,000 4,104,580 1.1227 0.615 0.615 0.621 0.615 0.638 6,534,526 0.6281 -2.65%
2020-05-27 0 1.130 1.120 1.130 1.120 1.180 4,126,422 4,693,444 1.1374 0.632 0.627 0.632 0.627 0.660 7,375,331 0.6364 -4.24%
2020-05-26 0 1.180 1.170 1.180 1.140 1.210 1,372,000 1,626,260 1.1853 0.660 0.655 0.660 0.638 0.677 2,452,235 0.6632 0.00%
2020-05-25 0 1.180 1.180 1.190 1.130 1.240 6,286,000 7,319,540 1.1644 0.660 0.660 0.666 0.632 0.694 11,235,238 0.6515 -7.09%
2020-05-22 0 1.270 1.260 1.270 1.250 1.340 4,444,000 5,643,240 1.2699 0.711 0.705 0.711 0.699 0.750 7,942,952 0.7105 -5.22%
2020-05-21 0 1.340 1.340 1.350 1.340 1.370 1,128,000 1,521,520 1.3489 0.750 0.750 0.755 0.750 0.767 2,016,123 0.7547 -2.19%
2020-05-20 0 1.370 1.350 1.370 1.350 1.380 1,512,592 2,057,649 1.3603 0.767 0.755 0.767 0.755 0.772 2,703,521 0.7611 -0.72%
2020-05-19 0 1.380 1.370 1.380 1.370 1.420 1,611,989 2,230,565 1.3837 0.772 0.767 0.772 0.767 0.794 2,881,177 0.7742 1.47%
2020-05-18 0 1.360 1.360 1.370 1.360 1.420 955,342 1,330,286 1.3925 0.761 0.761 0.767 0.761 0.794 1,707,524 0.7791 -2.86%
2020-05-15 0 1.400 1.390 1.400 1.370 1.430 1,430,000 1,990,040 1.3916 0.783 0.778 0.783 0.767 0.800 2,555,900 0.7786 3.70%
2020-05-14 0 1.350 1.350 1.360 1.350 1.400 1,892,000 2,582,080 1.3647 0.755 0.755 0.761 0.755 0.783 3,381,653 0.7636 -2.88%
2020-05-13 0 1.390 1.390 1.400 1.390 1.440 2,512,000 3,535,280 1.4074 0.778 0.778 0.783 0.778 0.806 4,489,805 0.7874 -4.14%
2020-05-12 0 1.450 1.430 1.450 1.430 1.460 686,000 991,060 1.4447 0.811 0.800 0.811 0.800 0.817 1,226,117 0.8083 0.69%
2020-05-11 0 1.440 1.440 1.460 1.440 1.490 1,554,000 2,264,060 1.4569 0.806 0.806 0.817 0.806 0.834 2,777,531 0.8151 -1.37%
2020-05-08 0 1.460 1.460 1.470 1.430 1.490 2,314,787 3,365,173 1.4538 0.817 0.817 0.822 0.800 0.834 4,137,318 0.8134 -1.35%
2020-05-07 0 1.480 1.480 1.500 1.480 1.530 592,000 889,620 1.5027 0.828 0.828 0.839 0.828 0.856 1,058,107 0.8408 -3.27%
2020-05-06 0 1.530 1.530 1.570 1.420 1.570 2,468,000 3,724,400 1.5091 0.856 0.856 0.878 0.794 0.878 4,411,162 0.8443 2.68%
2020-05-05 0 1.490 1.480 1.490 1.470 1.500 316,000 468,340 1.4821 0.834 0.828 0.834 0.822 0.839 564,800 0.8292 2.76%
2020-05-04 0 1.450 1.450 1.470 1.440 1.500 1,123,300 1,649,893 1.4688 0.811 0.811 0.822 0.806 0.839 2,007,722 0.8218 -6.45%
2020-04-29 0 1.550 1.540 1.550 1.520 1.570 1,006,000 1,549,080 1.5398 0.867 0.862 0.867 0.850 0.878 1,798,067 0.8615 1.97%
2020-04-28 0 1.520 1.510 1.520 1.480 1.530 530,000 803,400 1.5158 0.850 0.845 0.850 0.828 0.856 947,292 0.8481 2.01%
2020-04-27 0 1.490 1.490 1.500 1.460 1.530 1,150,000 1,718,500 1.4943 0.834 0.834 0.839 0.817 0.856 2,055,444 0.8361 2.05%
2020-04-24 0 1.460 1.460 1.470 1.460 1.520 500,962 737,965 1.4731 0.817 0.817 0.822 0.817 0.850 895,391 0.8242 -3.95%
2020-04-23 0 1.520 1.490 1.520 1.480 1.520 470,000 707,136 1.5045 0.850 0.834 0.850 0.828 0.850 840,051 0.8418 2.70%
2020-04-22 0 1.480 1.460 1.480 1.440 1.480 892,400 1,302,424 1.4595 0.828 0.817 0.828 0.806 0.828 1,595,025 0.8166 -0.67%
2020-04-21 0 1.490 1.470 1.490 1.450 1.560 1,946,000 2,891,780 1.4860 0.834 0.822 0.834 0.811 0.873 3,478,169 0.8314 -4.49%
2020-04-20 0 1.560 1.550 1.570 1.540 1.590 1,176,000 1,839,000 1.5638 0.873 0.867 0.878 0.862 0.890 2,101,915 0.8749 1.30%
2020-04-17 0 1.540 1.520 1.540 1.470 1.550 3,128,000 4,742,220 1.5161 0.862 0.850 0.862 0.822 0.867 5,590,809 0.8482 3.36%
2020-04-16 0 1.490 1.460 1.490 1.440 1.520 1,610,521 2,378,840 1.4771 0.834 0.817 0.834 0.806 0.850 2,878,553 0.8264 0.68%
2020-04-15 0 1.480 1.480 1.490 1.460 1.550 2,614,532 3,921,727 1.5000 0.828 0.828 0.834 0.817 0.867 4,673,065 0.8392 -3.27%
2020-04-14 0 1.530 1.530 1.540 1.510 1.610 2,142,000 3,326,742 1.5531 0.856 0.856 0.862 0.845 0.901 3,828,489 0.8689 -0.65%
2020-04-09 0 1.540 1.530 1.540 1.420 1.540 3,398,000 5,076,860 1.4941 0.862 0.856 0.862 0.794 0.862 6,073,391 0.8359 10.00%
2020-04-08 0 1.400 1.400 1.410 1.390 1.460 642,968 907,835 1.4119 0.783 0.783 0.789 0.778 0.817 1,149,204 0.7900 -2.10%
2020-04-07 0 1.430 1.430 1.440 1.350 1.460 4,280,000 5,989,320 1.3994 0.800 0.800 0.806 0.755 0.817 7,649,828 0.7829 7.52%
2020-04-06 0 1.330 1.330 1.340 1.320 1.380 2,554,704 3,415,670 1.3370 0.744 0.744 0.750 0.739 0.772 4,566,132 0.7480 -2.92%
2020-04-03 0 1.370 1.370 1.380 1.370 1.400 793,999 1,093,178 1.3768 0.767 0.767 0.772 0.767 0.783 1,419,149 0.7703 -2.14%
2020-04-02 0 1.400 1.390 1.400 1.360 1.400 1,478,000 2,046,900 1.3849 0.783 0.778 0.783 0.761 0.783 2,641,693 0.7748 -1.41%
2020-04-01 0 1.420 1.400 1.420 1.370 1.420 2,308,000 3,222,250 1.3961 0.794 0.783 0.794 0.767 0.794 4,125,188 0.7811 0.71%
2020-03-31 0 1.410 1.400 1.410 1.380 1.470 2,376,000 3,379,980 1.4226 0.789 0.783 0.789 0.772 0.822 4,246,727 0.7959 1.44%
2020-03-30 0 1.390 1.380 1.390 1.380 1.460 1,834,525 2,586,794 1.4101 0.778 0.772 0.778 0.772 0.817 3,278,925 0.7889 -4.14%
2020-03-27 0 1.450 1.420 1.450 1.420 1.480 2,771,385 3,981,215 1.4365 0.811 0.794 0.811 0.794 0.828 4,953,415 0.8037 0.00%
2020-03-26 0 1.450 1.430 1.450 1.420 1.520 1,439,633 2,079,102 1.4442 0.811 0.800 0.811 0.794 0.850 2,573,118 0.8080 -2.03%
2020-03-25 0 1.480 1.480 1.490 1.450 1.510 1,824,000 2,705,110 1.4831 0.828 0.828 0.834 0.811 0.845 3,260,114 0.8298 2.07%
2020-03-24 0 1.450 1.430 1.450 1.410 1.490 2,682,000 3,879,220 1.4464 0.811 0.800 0.811 0.789 0.834 4,793,654 0.8092 -0.68%
2020-03-23 0 1.460 1.440 1.460 1.430 1.500 3,540,754 5,162,409 1.4580 0.817 0.806 0.817 0.800 0.839 6,328,542 0.8157 -5.19%
2020-03-20 0 1.540 1.530 1.540 1.530 1.630 4,119,433 6,429,549 1.5608 0.862 0.856 0.862 0.856 0.912 7,362,839 0.8732 0.00%
2020-03-19 0 1.540 1.530 1.540 1.470 1.610 5,434,616 8,241,462 1.5165 0.862 0.856 0.862 0.822 0.901 9,713,523 0.8485 -5.52%
2020-03-18 0 1.630 1.600 1.630 1.580 1.740 6,708,792 11,099,506 1.6545 0.912 0.895 0.912 0.884 0.974 11,990,912 0.9257 -4.12%
2020-03-17 0 1.700 1.680 1.700 1.530 1.760 11,947,933 19,920,512 1.6673 0.951 0.940 0.951 0.856 0.985 21,355,054 0.9328 4.94%
2020-03-16 0 1.620 1.610 1.620 1.460 1.670 13,174,533 21,037,611 1.5968 0.906 0.901 0.906 0.817 0.934 23,547,409 0.8934 5.88%
2020-03-13 0 1.530 1.500 1.530 1.300 1.530 7,502,559 10,717,893 1.4286 0.856 0.839 0.856 0.727 0.856 13,409,646 0.7993 5.52%
2020-03-12 0 1.450 1.450 1.460 1.450 1.570 4,970,600 7,328,712 1.4744 0.811 0.811 0.817 0.811 0.878 8,884,167 0.8249 -6.45%
2020-03-11 0 1.550 1.550 1.560 1.550 1.730 6,236,000 9,992,670 1.6024 0.867 0.867 0.873 0.867 0.968 11,145,871 0.8965 -8.82%
2020-03-10 0 1.700 1.690 1.700 1.580 1.770 6,954,880 11,580,616 1.6651 0.951 0.946 0.951 0.884 0.990 12,430,756 0.9316 5.59%
2020-03-09 0 1.610 1.610 1.620 1.610 1.740 5,416,000 8,898,680 1.6430 0.901 0.901 0.906 0.901 0.974 9,680,249 0.9193 -7.47%
2020-03-06 0 1.740 1.730 1.740 1.710 1.770 2,306,000 3,985,360 1.7283 0.974 0.968 0.974 0.957 0.990 4,121,613 0.9669 -1.14%
2020-03-05 0 1.760 1.760 1.770 1.750 1.800 5,604,000 9,915,220 1.7693 0.985 0.985 0.990 0.979 1.007 10,016,270 0.9899 -0.56%
2020-03-04 0 1.770 1.770 1.780 1.770 1.860 7,841,305 14,098,622 1.7980 0.990 0.990 0.996 0.990 1.041 14,015,101 1.0060 -5.35%
2020-03-03 0 1.870 1.860 1.870 1.840 1.900 2,652,000 4,994,930 1.8835 1.046 1.041 1.046 1.029 1.063 4,740,033 1.0538 1.08%
2020-03-02 0 1.850 1.850 1.860 1.810 1.870 3,384,616 6,248,371 1.8461 1.035 1.035 1.041 1.013 1.046 6,049,470 1.0329 1.09%
2020-02-28 0 1.830 1.830 1.850 1.820 1.900 5,583,400 10,331,452 1.8504 1.024 1.024 1.035 1.018 1.063 9,979,451 1.0353 -3.68%
2020-02-27 0 1.900 1.900 1.930 1.900 1.930 3,206,000 6,132,340 1.9128 1.063 1.063 1.080 1.063 1.080 5,730,221 1.0702 -1.55%
2020-02-26 0 1.930 1.920 1.930 1.900 1.940 2,408,000 4,627,634 1.9218 1.080 1.074 1.080 1.063 1.085 4,303,922 1.0752 0.52%
2020-02-25 0 1.920 1.910 1.920 1.890 1.940 1,624,000 3,120,520 1.9215 1.074 1.069 1.074 1.057 1.085 2,902,645 1.0751 0.00%
2020-02-24 0 1.920 1.920 1.930 1.900 1.950 2,746,000 5,264,540 1.9172 1.074 1.074 1.080 1.063 1.091 4,908,044 1.0726 -1.03%
2020-02-21 0 1.940 1.930 1.940 1.910 1.990 3,824,000 7,431,040 1.9433 1.085 1.080 1.085 1.069 1.113 6,834,799 1.0872 -3.00%
2020-02-20 0 2.000 1.990 2.000 1.980 2.090 2,632,000 5,270,570 2.0025 1.119 1.113 1.119 1.108 1.169 4,704,287 1.1204 -2.44%
2020-02-19 0 2.050 2.050 2.060 1.980 2.090 5,616,000 11,523,570 2.0519 1.147 1.147 1.153 1.108 1.169 10,037,718 1.1480 3.54%
2020-02-18 0 1.980 1.970 1.980 1.950 2.000 1,482,000 2,912,900 1.9655 1.108 1.102 1.108 1.091 1.119 2,648,842 1.0997 1.02%
2020-02-17 0 1.960 1.950 1.960 1.930 1.970 3,266,000 6,375,200 1.9520 1.097 1.091 1.097 1.080 1.102 5,837,462 1.0921 1.03%
2020-02-14 0 1.940 1.930 1.940 1.910 1.940 3,622,000 6,977,730 1.9265 1.085 1.080 1.085 1.069 1.085 6,473,756 1.0778 1.04%
2020-02-13 0 1.920 1.910 1.920 1.910 1.970 5,344,000 10,316,470 1.9305 1.074 1.069 1.074 1.069 1.102 9,551,561 1.0801 -2.04%
2020-02-12 0 1.960 1.950 1.960 1.890 1.970 7,188,000 13,741,080 1.9117 1.097 1.091 1.097 1.057 1.102 12,847,421 1.0696 3.70%
2020-02-11 0 1.890 1.890 1.900 1.890 1.950 6,278,000 11,927,940 1.9000 1.057 1.057 1.063 1.057 1.091 11,220,939 1.0630 -3.57%
2020-02-10 0 1.960 1.950 1.960 1.950 2.000 1,372,000 2,696,460 1.9653 1.097 1.091 1.097 1.091 1.119 2,452,235 1.0996 -1.01%
2020-02-07 0 1.980 1.980 1.990 1.980 2.020 1,007,000 2,006,230 1.9923 1.108 1.108 1.113 1.108 1.130 1,799,854 1.1147 -1.98%
2020-02-06 0 2.020 2.010 2.020 1.980 2.050 3,302,000 6,712,040 2.0327 1.130 1.125 1.130 1.108 1.147 5,901,806 1.1373 2.54%
2020-02-05 0 1.970 1.960 1.970 1.970 2.010 1,400,000 2,766,240 1.9759 1.102 1.097 1.102 1.102 1.125 2,502,280 1.1055 0.00%
2020-02-04 0 1.970 1.970 1.980 1.970 2.000 2,944,000 5,835,040 1.9820 1.102 1.102 1.108 1.102 1.119 5,261,938 1.1089 1.55%
2020-02-03 0 1.940 1.930 1.940 1.910 1.960 2,454,000 4,749,442 1.9354 1.085 1.080 1.085 1.069 1.097 4,386,140 1.0828 -2.51%
2020-01-31 0 1.990 1.990 2.000 1.990 2.100 4,182,030 8,399,860 2.0086 1.113 1.113 1.119 1.113 1.175 7,474,722 1.1238 -3.86%
2020-01-30 0 2.070 2.060 2.070 2.030 2.240 3,310,000 6,924,080 2.0919 1.158 1.153 1.158 1.136 1.253 5,916,105 1.1704 -6.33%
2020-01-29 0 2.210 2.210 2.240 2.210 2.380 4,679,010 10,622,592 2.2703 1.236 1.236 1.253 1.236 1.332 8,362,995 1.2702 -9.80%
2020-01-24 0 2.450 2.440 2.450 2.410 2.500 1,236,000 3,016,940 2.4409 1.371 1.365 1.371 1.348 1.399 2,209,156 1.3657 -2.00%
2020-01-23 0 2.500 2.480 2.500 2.470 2.600 2,612,000 6,572,720 2.5164 1.399 1.388 1.399 1.382 1.455 4,668,540 1.4079 -4.21%
2020-01-22 0 2.610 2.600 2.610 2.440 2.660 5,988,440 15,547,792 2.5963 1.460 1.455 1.460 1.365 1.488 10,703,396 1.4526 6.10%
2020-01-21 0 2.460 2.460 2.470 2.450 2.560 2,744,000 6,784,840 2.4726 1.376 1.376 1.382 1.371 1.432 4,904,469 1.3834 -3.91%
2020-01-20 0 2.560 2.550 2.560 2.410 2.570 4,006,000 9,928,220 2.4783 1.432 1.427 1.432 1.348 1.438 7,160,096 1.3866 6.22%
2020-01-17 0 2.410 2.400 2.410 2.370 2.420 4,450,000 10,690,050 2.4023 1.348 1.343 1.348 1.326 1.354 7,953,676 1.3440 0.84%
2020-01-16 0 2.390 2.380 2.390 2.370 2.400 2,337,810 5,571,615 2.3833 1.337 1.332 1.337 1.326 1.343 4,178,468 1.3334 0.00%
2020-01-15 0 2.390 2.380 2.390 2.360 2.390 2,486,000 5,926,580 2.3840 1.337 1.332 1.337 1.320 1.337 4,443,335 1.3338 0.00%
2020-01-14 0 2.390 2.370 2.390 2.370 2.400 1,128,000 2,688,140 2.3831 1.337 1.326 1.337 1.326 1.343 2,016,123 1.3333 1.27%
2020-01-13 0 2.360 2.360 2.380 2.340 2.370 688,000 1,622,500 2.3583 1.320 1.320 1.332 1.309 1.326 1,229,692 1.3194 0.85%
2020-01-10 0 2.340 2.340 2.350 2.340 2.390 2,598,000 6,119,480 2.3555 1.309 1.309 1.315 1.309 1.337 4,643,517 1.3179 -2.09%
2020-01-09 0 2.390 2.370 2.390 2.370 2.390 426,000 1,016,360 2.3858 1.337 1.326 1.337 1.326 1.337 761,408 1.3348 0.42%
2020-01-08 0 2.380 2.350 2.380 2.340 2.380 1,604,000 3,790,520 2.3632 1.332 1.315 1.332 1.309 1.332 2,866,898 1.3222 1.28%
2020-01-07 0 2.350 2.350 2.370 2.350 2.380 726,946 1,716,783 2.3616 1.315 1.315 1.326 1.315 1.332 1,299,302 1.3213 -0.42%
2020-01-06 0 2.360 2.360 2.370 2.360 2.390 640,000 1,512,820 2.3638 1.320 1.320 1.326 1.320 1.337 1,143,899 1.3225 -1.26%
2020-01-03 0 2.390 2.380 2.390 2.350 2.390 1,448,000 3,443,100 2.3778 1.337 1.332 1.337 1.315 1.337 2,588,073 1.3304 0.84%
2020-01-02 0 2.370 2.370 2.380 2.350 2.390 854,000 2,022,540 2.3683 1.326 1.326 1.332 1.315 1.337 1,526,391 1.3250 0.85%
2019-12-31 0 2.350 2.350 2.360 2.350 2.380 248,000 585,040 2.3590 1.315 1.315 1.320 1.315 1.332 443,261 1.3199 -1.67%
2019-12-30 0 2.390 2.380 2.390 2.360 2.390 624,000 1,481,720 2.3746 1.337 1.332 1.337 1.320 1.337 1,115,302 1.3285 0.42%
2019-12-27 0 2.380 2.370 2.380 2.370 2.400 1,358,280 3,237,046 2.3832 1.332 1.326 1.332 1.326 1.343 2,427,712 1.3334 0.42%
2019-12-24 0 2.370 2.370 2.380 2.370 2.440 780,000 1,864,900 2.3909 1.326 1.326 1.332 1.326 1.365 1,394,127 1.3377 -2.07%
2019-12-23 0 2.420 2.400 2.420 2.340 2.430 2,818,658 6,740,391 2.3913 1.354 1.343 1.354 1.309 1.360 5,037,908 1.3379 3.42%
2019-12-20 0 2.340 2.340 2.350 2.340 2.380 1,438,000 3,380,520 2.3508 1.309 1.309 1.315 1.309 1.332 2,570,199 1.3153 -0.85%
2019-12-19 0 2.360 2.350 2.360 2.340 2.380 1,120,000 2,640,880 2.3579 1.320 1.315 1.320 1.309 1.332 2,001,824 1.3192 0.43%
2019-12-18 0 2.350 2.350 2.380 2.350 2.400 1,203,255 2,855,306 2.3730 1.315 1.315 1.332 1.315 1.343 2,150,629 1.3277 -1.67%
2019-12-17 0 2.390 2.380 2.390 2.350 2.400 848,000 2,025,800 2.3889 1.337 1.332 1.337 1.315 1.343 1,515,667 1.3366 1.27%
2019-12-16 0 2.360 2.360 2.370 2.360 2.400 1,036,000 2,450,180 2.3650 1.320 1.320 1.326 1.320 1.343 1,851,687 1.3232 -1.67%
2019-12-13 0 2.400 2.390 2.400 2.380 2.410 1,164,000 2,787,590 2.3948 1.343 1.337 1.343 1.332 1.348 2,080,467 1.3399 0.42%
2019-12-12 0 2.390 2.360 2.390 2.350 2.390 1,312,000 3,103,700 2.3656 1.337 1.320 1.337 1.315 1.337 2,344,994 1.3235 1.70%
2019-12-11 0 2.350 2.340 2.350 2.340 2.360 602,000 1,414,060 2.3489 1.315 1.309 1.315 1.309 1.320 1,075,980 1.3142 -0.42%
2019-12-10 0 2.360 2.360 2.370 2.340 2.390 1,488,000 3,514,360 2.3618 1.320 1.320 1.326 1.309 1.337 2,659,566 1.3214 0.43%
2019-12-09 0 2.350 2.340 2.360 2.340 2.370 362,000 849,420 2.3465 1.315 1.309 1.320 1.309 1.326 647,018 1.3128 -0.42%
2019-12-06 0 2.360 2.340 2.360 2.330 2.370 464,000 1,091,400 2.3522 1.320 1.309 1.320 1.304 1.326 829,327 1.3160 0.00%
2019-12-05 0 2.360 2.350 2.360 2.330 2.370 365,528 858,899 2.3497 1.320 1.315 1.320 1.304 1.326 653,324 1.3147 -0.42%
2019-12-04 0 2.370 2.350 2.370 2.320 2.370 3,102,000 7,289,300 2.3499 1.326 1.315 1.326 1.298 1.326 5,544,338 1.3147 0.85%
2019-12-03 0 2.350 2.350 2.370 2.340 2.380 392,000 925,800 2.3617 1.315 1.315 1.326 1.309 1.332 700,638 1.3214 -1.26%
2019-12-02 0 2.380 2.370 2.380 2.350 2.390 472,000 1,119,680 2.3722 1.332 1.326 1.332 1.315 1.337 843,626 1.3272 -0.83%
2019-11-29 0 2.400 2.380 2.400 2.360 2.400 1,260,408 3,008,071 2.3866 1.343 1.332 1.343 1.320 1.343 2,252,781 1.3353 0.84%
2019-11-28 0 2.380 2.360 2.380 2.330 2.380 968,000 2,282,300 2.3577 1.332 1.320 1.332 1.304 1.332 1,730,148 1.3191 2.59%
2019-11-27 0 2.320 2.320 2.330 2.320 2.350 1,126,000 2,632,170 2.3376 1.298 1.298 1.304 1.298 1.315 2,012,548 1.3079 0.43%
2019-11-26 0 2.310 2.300 2.310 2.310 2.420 2,088,000 4,889,900 2.3419 1.292 1.287 1.292 1.292 1.354 3,731,972 1.3103 -4.55%
2019-11-25 0 2.420 2.390 2.420 2.350 2.460 2,154,000 5,192,180 2.4105 1.354 1.337 1.354 1.315 1.376 3,849,937 1.3486 1.68%
2019-11-22 0 2.380 2.370 2.380 2.370 2.400 444,000 1,058,180 2.3833 1.332 1.326 1.332 1.326 1.343 793,580 1.3334 0.42%
2019-11-21 0 2.370 2.360 2.370 2.330 2.380 1,390,000 3,283,840 2.3625 1.326 1.320 1.326 1.304 1.332 2,484,407 1.3218 1.28%
2019-11-20 0 2.340 2.340 2.350 2.340 2.400 766,000 1,803,580 2.3545 1.309 1.309 1.315 1.309 1.343 1,369,105 1.3173 -2.09%
2019-11-19 0 2.390 2.380 2.390 2.340 2.400 414,000 986,360 2.3825 1.337 1.332 1.337 1.309 1.343 739,960 1.3330 1.27%
2019-11-18 0 2.360 2.340 2.370 2.320 2.370 532,000 1,246,180 2.3424 1.320 1.309 1.326 1.298 1.326 950,866 1.3106 0.43%
2019-11-15 0 2.350 2.330 2.350 2.320 2.350 862,000 2,013,240 2.3355 1.315 1.304 1.315 1.298 1.315 1,540,690 1.3067 -1.26%
2019-11-14 0 2.380 2.350 2.380 2.340 2.410 1,030,000 2,453,236 2.3818 1.332 1.315 1.332 1.309 1.348 1,840,963 1.3326 0.00%
2019-11-13 0 2.380 2.380 2.400 2.370 2.480 1,546,000 3,705,340 2.3967 1.332 1.332 1.343 1.326 1.388 2,763,232 1.3409 -4.80%
2019-11-12 0 2.500 2.490 2.500 2.450 2.520 1,082,000 2,683,900 2.4805 1.399 1.393 1.399 1.371 1.410 1,933,905 1.3878 1.21%
2019-11-11 0 2.470 2.450 2.470 2.420 2.650 2,188,000 5,469,220 2.4996 1.382 1.371 1.382 1.354 1.483 3,910,706 1.3985 -5.00%
2019-11-08 0 2.600 2.590 2.610 2.580 2.630 1,611,000 4,186,450 2.5987 1.455 1.449 1.460 1.443 1.471 2,879,409 1.4539 0.78%
2019-11-07 0 2.580 2.570 2.580 2.520 2.590 1,560,000 4,001,580 2.5651 1.443 1.438 1.443 1.410 1.449 2,788,255 1.4352 1.98%
2019-11-06 0 2.530 2.530 2.540 2.520 2.550 654,001 1,658,052 2.5352 1.416 1.416 1.421 1.410 1.427 1,168,924 1.4184 0.40%
2019-11-05 0 2.520 2.510 2.520 2.490 2.550 1,572,000 3,954,200 2.5154 1.410 1.404 1.410 1.393 1.427 2,809,703 1.4073 0.80%
2019-11-04 0 2.500 2.490 2.500 2.480 2.500 698,000 1,737,080 2.4887 1.399 1.393 1.399 1.388 1.399 1,247,565 1.3924 0.81%
2019-11-01 0 2.480 2.480 2.490 2.470 2.500 1,022,000 2,537,620 2.4830 1.388 1.388 1.393 1.382 1.399 1,826,664 1.3892 -0.40%
2019-10-31 0 2.490 2.480 2.490 2.470 2.500 534,000 1,326,420 2.4839 1.393 1.388 1.393 1.382 1.399 954,441 1.3897 0.00%
2019-10-30 0 2.490 2.490 2.500 2.480 2.500 630,225 1,570,740 2.4923 1.393 1.393 1.399 1.388 1.399 1,126,428 1.3944 0.40%
2019-10-29 0 2.480 2.470 2.480 2.460 2.500 432,000 1,075,800 2.4903 1.388 1.382 1.388 1.376 1.399 772,132 1.3933 -0.40%
2019-10-28 0 2.490 2.480 2.490 2.470 2.510 986,000 2,455,340 2.4902 1.393 1.388 1.393 1.382 1.404 1,762,320 1.3932 1.22%
2019-10-25 0 2.460 2.460 2.480 2.460 2.480 476,000 1,175,380 2.4693 1.376 1.376 1.388 1.376 1.388 850,775 1.3815 -0.40%
2019-10-24 0 2.470 2.460 2.470 2.440 2.490 1,772,000 4,369,960 2.4661 1.382 1.376 1.382 1.365 1.393 3,167,172 1.3798 1.23%
2019-10-23 0 2.440 2.430 2.440 2.420 2.470 1,329,997 3,242,412 2.4379 1.365 1.360 1.365 1.354 1.382 2,377,161 1.3640 1.67%
2019-10-22 0 2.400 2.400 2.430 2.400 2.490 1,956,000 4,767,000 2.4371 1.343 1.343 1.360 1.343 1.393 3,496,043 1.3635 -2.44%
2019-10-21 0 2.460 2.450 2.460 2.410 2.470 2,704,000 6,618,340 2.4476 1.376 1.371 1.376 1.348 1.382 4,832,975 1.3694 1.23%
2019-10-18 0 2.430 2.420 2.430 2.330 2.490 5,727,000 13,799,020 2.4095 1.360 1.354 1.360 1.304 1.393 10,236,113 1.3481 4.74%
2019-10-17 0 2.320 2.310 2.320 2.260 2.340 2,906,000 6,707,960 2.3083 1.298 1.292 1.298 1.264 1.309 5,194,019 1.2915 2.20%
2019-10-16 0 2.270 2.270 2.280 2.250 2.300 920,000 2,096,600 2.2789 1.270 1.270 1.276 1.259 1.287 1,644,356 1.2750 -1.30%
2019-10-15 0 2.300 2.290 2.300 2.280 2.360 876,000 2,016,860 2.3024 1.287 1.281 1.287 1.276 1.320 1,565,712 1.2881 -2.54%
2019-10-14 0 2.360 2.340 2.360 2.320 2.360 560,000 1,315,240 2.3486 1.320 1.309 1.320 1.298 1.320 1,000,912 1.3140 1.29%
2019-10-11 0 2.330 2.320 2.330 2.290 2.340 1,242,000 2,883,580 2.3217 1.304 1.298 1.304 1.281 1.309 2,219,880 1.2990 1.30%
2019-10-10 0 2.300 2.300 2.310 2.290 2.310 568,000 1,309,960 2.3063 1.287 1.287 1.292 1.281 1.292 1,015,211 1.2903 -0.43%
2019-10-09 0 2.310 2.310 2.320 2.280 2.330 870,000 2,012,820 2.3136 1.292 1.292 1.298 1.276 1.304 1,554,988 1.2944 0.00%
2019-10-08 0 2.310 2.280 2.310 2.210 2.320 2,284,000 5,244,400 2.2961 1.292 1.276 1.292 1.236 1.298 4,082,291 1.2847 4.05%
2019-10-04 0 2.220 2.210 2.220 2.200 2.240 1,402,000 3,108,260 2.2170 1.242 1.236 1.242 1.231 1.253 2,505,855 1.2404 0.91%
2019-10-03 0 2.200 2.200 2.250 2.200 2.270 2,036,000 4,518,320 2.2192 1.231 1.231 1.259 1.231 1.270 3,639,030 1.2416 -1.79%
2019-10-02 0 2.240 2.240 2.250 2.230 2.290 1,066,000 2,395,780 2.2474 1.253 1.253 1.259 1.248 1.281 1,905,308 1.2574 -1.75%
2019-09-30 0 2.280 2.260 2.280 2.230 2.290 688,000 1,553,606 2.2581 1.276 1.264 1.276 1.248 1.281 1,229,692 1.2634 0.88%
2019-09-27 0 2.260 2.260 2.270 2.250 2.300 420,000 951,520 2.2655 1.264 1.264 1.270 1.259 1.287 750,684 1.2675 0.00%
2019-09-26 0 2.260 2.260 2.270 2.210 2.280 1,318,000 2,964,460 2.2492 1.264 1.264 1.270 1.236 1.276 2,355,718 1.2584 -0.88%
2019-09-25 0 2.280 2.260 2.280 2.260 2.290 634,000 1,437,740 2.2677 1.276 1.264 1.276 1.264 1.281 1,133,175 1.2688 -0.44%
2019-09-24 0 2.290 2.290 2.300 2.290 2.320 1,168,000 2,686,360 2.3000 1.281 1.281 1.287 1.281 1.298 2,087,617 1.2868 -1.29%
2019-09-23 0 2.320 2.310 2.320 2.310 2.380 910,000 2,127,060 2.3374 1.298 1.292 1.298 1.292 1.332 1,626,482 1.3078 -2.52%
2019-09-20 0 2.380 2.370 2.380 2.350 2.390 1,194,000 2,829,060 2.3694 1.332 1.326 1.332 1.315 1.337 2,134,087 1.3257 -0.42%
2019-09-19 0 2.390 2.380 2.390 2.380 2.440 1,786,000 4,307,258 2.4117 1.337 1.332 1.337 1.332 1.365 3,192,194 1.3493 -2.05%
2019-09-18 0 2.440 2.420 2.440 2.420 2.460 774,000 1,887,410 2.4385 1.365 1.354 1.365 1.354 1.376 1,383,403 1.3643 -1.21%
2019-09-17 0 2.470 2.470 2.500 2.450 2.510 2,264,000 5,643,770 2.4928 1.382 1.382 1.399 1.371 1.404 4,046,544 1.3947 0.00%
2019-09-16 0 2.470 2.470 2.490 2.440 2.500 804,000 1,984,500 2.4683 1.382 1.382 1.393 1.365 1.399 1,437,024 1.3810 -1.20%
2019-09-13 0 2.500 2.500 2.510 2.470 2.510 481,000 1,202,820 2.5007 1.399 1.399 1.404 1.382 1.404 859,712 1.3991 0.00%
2019-09-12 0 2.500 2.500 2.510 2.410 2.530 2,165,544 5,354,763 2.4727 1.399 1.399 1.404 1.348 1.416 3,870,570 1.3835 3.73%
2019-09-11 0 2.410 2.400 2.410 2.350 2.410 3,846,000 9,155,260 2.3805 1.348 1.343 1.348 1.315 1.348 6,874,121 1.3318 0.42%
2019-09-10 0 2.400 2.370 2.400 2.330 2.410 1,708,180 4,036,986 2.3633 1.343 1.326 1.343 1.304 1.348 3,053,103 1.3223 0.42%
2019-09-09 0 2.390 2.380 2.390 2.360 2.470 1,124,500 2,687,460 2.3899 1.337 1.332 1.337 1.320 1.382 2,009,867 1.3371 -1.65%
2019-09-06 0 2.430 2.430 2.450 2.420 2.550 2,332,000 5,755,300 2.4680 1.360 1.360 1.371 1.354 1.427 4,168,084 1.3808 -3.49%
2019-09-05 0 2.620 2.620 2.630 2.590 2.650 2,960,000 7,747,380 2.6174 1.409 1.409 1.414 1.393 1.425 5,504,846 1.4074 -0.38%
2019-09-04 0 2.630 2.620 2.630 2.460 2.650 3,848,000 9,812,120 2.5499 1.414 1.409 1.414 1.323 1.425 7,156,300 1.3711 5.62%
2019-09-03 0 2.490 2.480 2.490 2.420 2.500 1,460,342 3,592,095 2.4598 1.339 1.334 1.339 1.301 1.344 2,715,864 1.3226 2.89%
2019-09-02 0 2.420 2.400 2.420 2.380 2.420 2,686,000 6,420,034 2.3902 1.301 1.290 1.301 1.280 1.301 4,995,276 1.2852 -1.22%
2019-08-30 0 2.450 2.440 2.450 2.450 2.560 3,192,000 7,933,080 2.4853 1.317 1.312 1.317 1.317 1.377 5,936,307 1.3364 -3.54%
2019-08-29 0 2.540 2.530 2.540 2.530 2.560 212,000 538,780 2.5414 1.366 1.360 1.366 1.360 1.377 394,266 1.3665 0.00%
2019-08-28 0 2.540 2.540 2.550 2.540 2.640 1,184,000 3,033,740 2.5623 1.366 1.366 1.371 1.366 1.420 2,201,938 1.3778 -3.05%
2019-08-27 0 2.620 2.620 2.640 2.550 2.650 1,887,289 4,916,204 2.6049 1.409 1.409 1.420 1.371 1.425 3,509,877 1.4007 1.16%
2019-08-26 0 2.590 2.570 2.590 2.480 2.600 3,083,665 7,819,645 2.5358 1.393 1.382 1.393 1.334 1.398 5,734,831 1.3635 -0.77%
2019-08-23 0 2.610 2.570 2.610 2.580 2.630 1,068,000 2,779,220 2.6023 1.403 1.382 1.403 1.387 1.414 1,986,208 1.3993 0.38%
2019-08-22 0 2.600 2.600 2.610 2.560 2.640 1,856,000 4,806,350 2.5896 1.398 1.398 1.403 1.377 1.420 3,451,687 1.3925 -1.52%
2019-08-21 0 2.640 2.640 2.650 2.630 2.660 1,664,000 4,394,460 2.6409 1.420 1.420 1.425 1.414 1.430 3,094,616 1.4200 0.00%
2019-08-20 0 2.640 2.630 2.640 2.620 2.690 2,480,000 6,557,380 2.6441 1.420 1.414 1.420 1.409 1.446 4,612,168 1.4218 1.15%
2019-08-19 0 2.610 2.610 2.620 2.550 2.630 2,180,000 5,679,500 2.6053 1.403 1.403 1.409 1.371 1.414 4,054,245 1.4009 1.95%
2019-08-16 0 2.560 2.550 2.560 2.510 2.600 1,906,000 4,850,650 2.5449 1.377 1.371 1.377 1.350 1.398 3,544,674 1.3684 -0.78%
2019-08-15 0 2.580 2.580 2.610 2.490 2.610 2,902,000 7,367,920 2.5389 1.387 1.387 1.403 1.339 1.403 5,396,981 1.3652 1.98%
2019-08-14 0 2.530 2.530 2.540 2.520 2.580 1,860,657 4,717,418 2.5354 1.360 1.360 1.366 1.355 1.387 3,460,348 1.3633 0.00%
2019-08-13 0 2.530 2.510 2.530 2.500 2.570 2,766,000 6,967,390 2.5189 1.360 1.350 1.360 1.344 1.382 5,144,055 1.3545 -2.69%
2019-08-12 0 2.600 2.580 2.600 2.560 2.650 1,950,000 5,060,620 2.5952 1.398 1.387 1.398 1.377 1.425 3,626,503 1.3955 -1.89%
2019-08-09 0 2.650 2.650 2.660 2.540 2.680 6,108,440 15,947,238 2.6107 1.425 1.425 1.430 1.366 1.441 11,360,142 1.4038 0.00%
2019-08-08 0 2.650 2.650 2.670 2.550 2.670 3,549,299 9,319,811 2.6258 1.425 1.425 1.436 1.371 1.436 6,600,792 1.4119 2.32%
2019-08-07 0 2.590 2.590 2.610 2.490 2.600 3,078,000 7,807,760 2.5366 1.393 1.393 1.403 1.339 1.398 5,724,296 1.3640 1.17%
2019-08-06 0 2.560 2.560 2.570 2.460 2.570 2,904,000 7,254,560 2.4981 1.377 1.377 1.382 1.323 1.382 5,400,700 1.3433 -0.78%
2019-08-05 0 2.580 2.570 2.580 2.560 2.640 2,122,451 5,463,735 2.5743 1.387 1.382 1.387 1.377 1.420 3,947,218 1.3842 -3.37%
2019-08-02 0 2.670 2.660 2.670 2.620 2.680 1,886,000 4,999,240 2.6507 1.436 1.430 1.436 1.409 1.441 3,507,480 1.4253 -0.74%
2019-08-01 0 2.690 2.680 2.690 2.650 2.710 1,980,000 5,305,180 2.6794 1.446 1.441 1.446 1.425 1.457 3,682,296 1.4407 -0.37%
2019-07-31 0 2.700 2.680 2.700 2.660 2.720 1,304,000 3,501,350 2.6851 1.452 1.441 1.452 1.430 1.463 2,425,108 1.4438 -0.74%
2019-07-30 0 2.720 2.710 2.720 2.650 2.760 3,444,528 9,339,256 2.7113 1.463 1.457 1.463 1.425 1.484 6,405,945 1.4579 1.87%
2019-07-29 0 2.670 2.670 2.680 2.620 2.820 9,176,000 24,480,590 2.6679 1.436 1.436 1.441 1.409 1.516 17,065,022 1.4345 -4.30%
2019-07-26 0 2.790 2.780 2.790 2.750 2.820 5,994,000 16,605,500 2.7704 1.500 1.495 1.500 1.479 1.516 11,147,313 1.4896 1.45%
2019-07-25 0 2.750 2.750 2.760 2.740 2.790 3,086,769 8,508,511 2.7564 1.479 1.479 1.484 1.473 1.500 5,740,604 1.4822 -0.36%
2019-07-24 0 2.760 2.760 2.770 2.730 2.860 7,958,000 22,124,700 2.7802 1.484 1.484 1.489 1.468 1.538 14,799,853 1.4949 -3.83%
2019-07-23 0 2.870 2.870 2.880 2.860 2.970 5,875,500 16,967,873 2.8879 1.543 1.543 1.549 1.538 1.597 10,926,933 1.5528 -3.37%
2019-07-22 0 2.970 2.960 2.970 2.960 3.010 1,638,000 4,875,736 2.9766 1.597 1.592 1.597 1.592 1.619 3,046,263 1.6006 -1.00%
2019-07-19 0 3.000 3.000 3.010 3.000 3.040 2,710,000 8,158,698 3.0106 1.613 1.613 1.619 1.613 1.635 5,039,910 1.6188 -0.99%
2019-07-18 0 3.030 3.020 3.030 3.010 3.050 2,572,000 7,781,968 3.0256 1.629 1.624 1.629 1.619 1.640 4,783,265 1.6269 0.66%
2019-07-17 0 3.010 3.000 3.010 2.960 3.050 4,290,000 12,858,302 2.9973 1.619 1.613 1.619 1.592 1.640 7,978,307 1.6117 -0.99%
2019-07-16 0 3.040 3.040 3.060 3.040 3.350 14,253,210 44,188,594 3.1003 1.635 1.635 1.645 1.635 1.801 26,507,339 1.6670 -10.59%
2019-07-15 0 3.400 3.390 3.400 3.370 3.400 358,000 1,213,540 3.3898 1.828 1.823 1.828 1.812 1.828 665,789 1.8227 0.29%
2019-07-12 0 3.390 3.380 3.390 3.370 3.410 1,766,000 5,984,590 3.3888 1.823 1.817 1.823 1.812 1.834 3,284,310 1.8222 -0.29%
2019-07-11 0 3.400 3.400 3.410 3.400 3.460 726,000 2,479,860 3.4158 1.828 1.828 1.834 1.828 1.860 1,350,175 1.8367 -0.87%
2019-07-10 0 3.430 3.420 3.430 3.400 3.430 410,000 1,400,180 3.4151 1.844 1.839 1.844 1.828 1.844 762,496 1.8363 0.88%
2019-07-09 0 3.400 3.400 3.410 3.400 3.450 694,000 2,369,600 3.4144 1.828 1.828 1.834 1.828 1.855 1,290,663 1.8360 -1.16%
2019-07-08 0 3.440 3.440 3.450 3.430 3.500 756,000 2,605,380 3.4463 1.850 1.850 1.855 1.844 1.882 1,405,967 1.8531 -1.71%
2019-07-05 0 3.500 3.470 3.500 3.450 3.500 674,000 2,343,660 3.4772 1.882 1.866 1.882 1.855 1.882 1,253,468 1.8697 1.45%
2019-07-04 0 3.450 3.450 3.470 3.440 3.470 612,000 2,112,050 3.4511 1.855 1.855 1.866 1.850 1.866 1,138,164 1.8557 0.29%
2019-07-03 0 3.440 3.440 3.450 3.430 3.480 796,000 2,741,480 3.4441 1.850 1.850 1.855 1.844 1.871 1,480,357 1.8519 0.29%
2019-07-02 0 3.430 3.430 3.460 3.430 3.460 696,000 2,396,578 3.4434 1.844 1.844 1.860 1.844 1.860 1,294,383 1.8515 0.29%
2019-06-28 0 3.420 3.410 3.420 3.390 3.420 528,000 1,799,180 3.4075 1.839 1.834 1.839 1.823 1.839 981,945 1.8323 0.88%
2019-06-27 0 3.390 3.390 3.410 3.380 3.440 1,268,000 4,309,500 3.3987 1.823 1.823 1.834 1.817 1.850 2,358,157 1.8275 0.00%
2019-06-26 0 3.390 3.380 3.390 3.380 3.400 958,000 3,249,020 3.3915 1.823 1.817 1.823 1.817 1.828 1,781,636 1.8236 -0.88%
2019-06-25 0 3.420 3.380 3.420 3.380 3.450 642,000 2,177,890 3.3924 1.839 1.817 1.839 1.817 1.855 1,193,956 1.8241 0.00%
2019-06-24 0 3.420 3.390 3.420 3.360 3.420 686,000 2,329,520 3.3958 1.839 1.823 1.839 1.807 1.839 1,275,785 1.8259 1.79%
2019-06-21 0 3.360 3.360 3.380 3.360 3.440 1,494,324 5,054,608 3.3825 1.807 1.807 1.817 1.807 1.850 2,779,062 1.8188 -1.47%
2019-06-20 0 3.410 3.410 3.430 3.390 3.430 570,000 1,943,300 3.4093 1.834 1.834 1.844 1.823 1.844 1,060,055 1.8332 0.89%
2019-06-19 0 3.380 3.380 3.390 3.380 3.430 818,000 2,776,800 3.3946 1.817 1.817 1.823 1.817 1.844 1,521,272 1.8253 0.00%
2019-06-18 0 3.380 3.370 3.380 3.350 3.400 458,000 1,543,190 3.3694 1.817 1.812 1.817 1.801 1.828 851,763 1.8118 0.30%
2019-06-17 0 3.370 3.370 3.380 3.350 3.400 416,000 1,401,940 3.3700 1.812 1.812 1.817 1.801 1.828 773,654 1.8121 0.60%
2019-06-14 0 3.350 3.350 3.360 3.350 3.390 694,000 2,335,920 3.3659 1.801 1.801 1.807 1.801 1.823 1,290,663 1.8099 0.30%
2019-06-13 0 3.340 3.340 3.360 3.330 3.390 1,196,000 4,001,010 3.3453 1.796 1.796 1.807 1.791 1.823 2,224,255 1.7988 -0.60%
2019-06-12 0 3.360 3.360 3.370 3.360 3.480 1,999,000 6,783,412 3.3934 1.807 1.807 1.812 1.807 1.871 3,717,631 1.8247 -2.89%
2019-06-11 0 3.460 3.440 3.460 3.420 3.460 650,000 2,238,040 3.4431 1.860 1.850 1.860 1.839 1.860 1,208,834 1.8514 1.17%
2019-06-10 0 3.420 3.420 3.440 3.410 3.480 850,000 2,913,006 3.4271 1.839 1.839 1.850 1.834 1.871 1,580,783 1.8428 0.29%
2019-06-06 0 3.410 3.410 3.440 3.410 3.450 638,000 2,187,660 3.4289 1.834 1.834 1.850 1.834 1.855 1,186,517 1.8438 -1.16%
2019-06-05 0 3.450 3.420 3.450 3.420 3.460 880,000 3,019,440 3.4312 1.855 1.839 1.855 1.839 1.860 1,636,576 1.8450 0.58%
2019-06-04 0 3.430 3.410 3.430 3.410 3.480 740,000 2,535,500 3.4264 1.844 1.834 1.844 1.834 1.871 1,376,211 1.8424 0.88%
2019-06-03 0 3.400 3.400 3.430 3.400 3.540 2,540,000 8,701,680 3.4259 1.828 1.828 1.844 1.828 1.903 4,723,753 1.8421 -3.68%
2019-05-31 0 3.530 3.530 3.540 3.500 3.630 2,158,440 7,653,490 3.5458 1.898 1.898 1.903 1.882 1.952 4,014,149 1.9066 -1.81%
2019-05-30 0 3.760 3.760 3.770 3.740 3.780 1,744,000 6,541,800 3.7510 1.933 1.933 1.938 1.923 1.943 3,392,258 1.9284 0.53%
2019-05-29 0 3.740 3.740 3.760 3.740 3.780 1,088,000 4,078,220 3.7484 1.923 1.923 1.933 1.923 1.943 2,116,271 1.9271 -1.06%
2019-05-28 0 3.780 3.760 3.780 3.730 3.800 1,392,000 5,234,620 3.7605 1.943 1.933 1.943 1.918 1.954 2,707,582 1.9333 -0.26%
2019-05-27 0 3.790 3.760 3.790 3.680 3.790 1,110,000 4,147,070 3.7361 1.948 1.933 1.948 1.892 1.948 2,159,063 1.9208 3.27%
2019-05-24 0 3.670 3.670 3.700 3.670 3.700 1,160,000 4,267,620 3.6790 1.887 1.887 1.902 1.887 1.902 2,256,318 1.8914 -0.27%
2019-05-23 0 3.680 3.670 3.680 3.680 3.710 840,000 3,097,460 3.6875 1.892 1.887 1.892 1.892 1.907 1,633,886 1.8958 -0.81%
2019-05-22 0 3.710 3.690 3.720 3.680 3.710 544,000 2,007,900 3.6910 1.907 1.897 1.912 1.892 1.907 1,058,136 1.8976 0.54%
2019-05-21 0 3.690 3.670 3.690 3.660 3.710 1,183,000 4,351,192 3.6781 1.897 1.887 1.897 1.882 1.907 2,301,056 1.8910 0.27%
2019-05-20 0 3.680 3.680 3.700 3.670 3.720 1,580,000 5,820,720 3.6840 1.892 1.892 1.902 1.887 1.912 3,073,261 1.8940 -0.27%
2019-05-17 0 3.690 3.690 3.710 3.690 3.710 795,000 2,940,790 3.6991 1.897 1.897 1.907 1.897 1.907 1,546,356 1.9018 0.00%
2019-05-16 0 3.690 3.690 3.700 3.680 3.720 1,250,000 4,615,480 3.6924 1.897 1.897 1.902 1.892 1.912 2,431,378 1.8983 0.00%
2019-05-15 0 3.690 3.690 3.700 3.690 3.720 1,424,421 5,270,854 3.7003 1.897 1.897 1.902 1.897 1.912 2,770,644 1.9024 -0.54%
2019-05-14 0 3.710 3.690 3.710 3.650 3.710 1,568,421 5,768,905 3.6782 1.907 1.897 1.907 1.877 1.907 3,050,739 1.8910 0.54%
2019-05-10 0 3.690 3.690 3.710 3.680 3.730 1,054,000 3,894,900 3.6954 1.897 1.897 1.907 1.892 1.918 2,050,138 1.8998 0.27%
2019-05-09 0 3.680 3.660 3.680 3.660 3.720 2,144,000 7,908,900 3.6889 1.892 1.882 1.892 1.882 1.912 4,170,299 1.8965 -1.08%
2019-05-08 0 3.720 3.710 3.720 3.690 3.730 818,000 3,038,180 3.7142 1.912 1.907 1.912 1.897 1.918 1,591,094 1.9095 -0.27%
2019-05-07 0 3.730 3.720 3.730 3.690 3.740 1,944,350 7,226,015 3.7164 1.918 1.912 1.918 1.897 1.923 3,781,959 1.9107 0.27%
2019-05-06 0 3.720 3.700 3.720 3.670 3.740 3,652,318 13,514,832 3.7003 1.912 1.902 1.912 1.887 1.923 7,104,131 1.9024 -0.80%
2019-05-03 0 3.750 3.740 3.750 3.720 3.760 1,115,580 4,171,124 3.7390 1.928 1.923 1.928 1.912 1.933 2,169,917 1.9223 0.27%
2019-05-02 0 3.740 3.740 3.750 3.730 3.760 1,379,000 5,165,670 3.7460 1.923 1.923 1.928 1.918 1.933 2,682,296 1.9258 0.27%
2019-04-30 0 3.730 3.730 3.740 3.730 3.760 1,151,303 4,302,506 3.7371 1.918 1.918 1.923 1.918 1.933 2,239,402 1.9213 -0.53%
2019-04-29 0 3.750 3.750 3.760 3.720 3.760 1,040,000 3,897,800 3.7479 1.928 1.928 1.933 1.912 1.933 2,022,906 1.9268 0.27%
2019-04-26 0 3.740 3.740 3.750 3.700 3.790 2,880,842 10,795,565 3.7474 1.923 1.923 1.928 1.902 1.948 5,603,532 1.9266 -0.80%
2019-04-25 0 3.770 3.760 3.770 3.760 3.840 5,238,000 19,897,400 3.7987 1.938 1.933 1.938 1.933 1.974 10,188,445 1.9529 -1.82%
2019-04-24 0 3.840 3.840 3.850 3.840 3.880 1,666,000 6,413,240 3.8495 1.974 1.974 1.979 1.974 1.995 3,240,540 1.9791 -0.52%
2019-04-23 0 3.860 3.860 3.890 3.830 3.890 1,770,842 6,841,595 3.8635 1.984 1.984 2.000 1.969 2.000 3,444,469 1.9863 0.00%
2019-04-18 0 3.860 3.860 3.880 3.830 3.920 2,914,000 11,273,640 3.8688 1.984 1.984 1.995 1.969 2.015 5,668,028 1.9890 -1.03%
2019-04-17 0 3.900 3.890 3.900 3.880 3.920 1,322,000 5,153,380 3.8982 2.005 2.000 2.005 1.995 2.015 2,571,425 2.0041 0.00%
2019-04-16 0 3.900 3.900 3.920 3.890 3.930 1,386,000 5,418,460 3.9094 2.005 2.005 2.015 2.000 2.020 2,695,912 2.0099 0.26%
2019-04-15 0 3.890 3.890 3.900 3.890 3.910 1,034,000 4,030,140 3.8976 2.000 2.000 2.005 2.000 2.010 2,011,236 2.0038 0.26%
2019-04-12 0 3.880 3.880 3.890 3.880 3.910 1,574,000 6,122,940 3.8901 1.995 1.995 2.000 1.995 2.010 3,061,591 1.9999 -0.26%
2019-04-11 0 3.890 3.880 3.890 3.880 3.910 898,000 3,500,320 3.8979 2.000 1.995 2.000 1.995 2.010 1,746,702 2.0040 -0.26%
2019-04-10 0 3.900 3.900 3.910 3.870 3.910 1,240,000 4,828,850 3.8942 2.005 2.005 2.010 1.990 2.010 2,411,927 2.0021 0.26%
2019-04-09 0 3.890 3.890 3.900 3.890 3.930 2,670,440 10,425,212 3.9039 2.000 2.000 2.005 2.000 2.020 5,194,278 2.0071 -1.02%
2019-04-08 0 3.930 3.930 3.940 3.920 3.990 2,266,000 8,943,732 3.9469 2.020 2.020 2.026 2.015 2.051 4,407,601 2.0292 -0.51%
2019-04-04 0 3.950 3.940 3.950 3.910 3.950 1,670,000 6,578,060 3.9390 2.031 2.026 2.031 2.010 2.031 3,248,321 2.0251 0.77%
2019-04-03 0 3.920 3.920 3.930 3.900 3.970 2,312,500 9,070,680 3.9225 2.015 2.015 2.020 2.005 2.041 4,498,049 2.0166 -0.25%
2019-04-02 0 3.930 3.920 3.930 3.860 3.940 2,456,000 9,621,760 3.9177 2.020 2.015 2.020 1.984 2.026 4,777,171 2.0141 1.81%
2019-04-01 0 3.860 3.860 3.880 3.810 3.880 1,884,000 7,258,690 3.8528 1.984 1.984 1.995 1.959 1.995 3,664,572 1.9808 1.31%
2019-03-29 0 3.810 3.810 3.830 3.800 3.830 3,050,000 11,630,460 3.8133 1.959 1.959 1.969 1.954 1.969 5,932,561 1.9604 0.26%
2019-03-28 0 3.800 3.800 3.810 3.800 3.830 2,513,800 9,573,086 3.8082 1.954 1.954 1.959 1.954 1.969 4,889,598 1.9578 0.00%
2019-03-27 0 3.800 3.800 3.810 3.800 3.830 3,486,000 13,279,153 3.8093 1.954 1.954 1.959 1.954 1.969 6,780,626 1.9584 -0.26%
2019-03-26 0 3.810 3.810 3.820 3.810 3.850 2,514,000 9,604,400 3.8204 1.959 1.959 1.964 1.959 1.979 4,889,987 1.9641 -0.26%
2019-03-25 0 3.820 3.820 3.830 3.800 3.860 2,647,170 10,142,392 3.8314 1.964 1.964 1.969 1.954 1.984 5,149,016 1.9698 -0.26%
2019-03-22 0 3.830 3.830 3.840 3.830 3.860 3,280,142 12,590,693 3.8385 1.969 1.969 1.974 1.969 1.984 6,380,211 1.9734 0.00%
2019-03-21 0 3.830 3.820 3.830 3.820 3.860 2,922,000 11,221,252 3.8403 1.969 1.964 1.969 1.964 1.984 5,683,588 1.9743 -0.26%
2019-03-20 0 3.840 3.840 3.860 3.830 3.860 2,562,000 9,841,900 3.8415 1.974 1.974 1.984 1.969 1.984 4,983,352 1.9750 0.00%
2019-03-19 0 3.840 3.840 3.850 3.830 3.860 3,437,000 13,218,710 3.8460 1.974 1.974 1.979 1.969 1.984 6,685,316 1.9773 -0.26%
2019-03-18 0 3.850 3.840 3.850 3.830 3.880 2,616,000 10,077,600 3.8523 1.979 1.974 1.979 1.969 1.995 5,088,387 1.9805 0.52%
2019-03-15 0 3.830 3.830 3.850 3.810 3.860 6,073,000 23,301,982 3.8370 1.969 1.969 1.979 1.959 1.984 11,812,605 1.9726 0.52%
2019-03-14 0 3.810 3.800 3.810 3.810 3.910 9,780,000 37,495,780 3.8339 1.959 1.954 1.959 1.959 2.010 19,023,099 1.9711 -2.06%
2019-03-13 0 3.890 3.880 3.890 3.850 3.940 4,818,000 18,725,250 3.8865 2.000 1.995 2.000 1.979 2.026 9,371,502 1.9981 -1.02%
2019-03-12 0 3.930 3.920 3.930 3.890 3.940 4,106,800 16,085,780 3.9169 2.020 2.015 2.020 2.000 2.026 7,988,145 2.0137 0.26%
2019-03-11 0 3.920 3.920 3.930 3.910 4.000 4,592,000 18,059,630 3.9328 2.015 2.015 2.020 2.010 2.056 8,931,909 2.0219 -1.75%
2019-03-08 0 3.990 3.980 3.990 3.920 3.990 5,284,869 21,010,280 3.9756 2.051 2.046 2.051 2.015 2.051 10,279,610 2.0439 1.01%
2019-03-07 0 3.950 3.950 3.960 3.860 4.120 9,191,020 36,583,028 3.9803 2.031 2.031 2.036 1.984 2.118 17,877,472 2.0463 -0.75%
2019-03-06 0 3.980 3.980 4.000 3.880 4.000 4,096,000 16,130,070 3.9380 2.046 2.046 2.056 1.995 2.056 7,967,138 2.0246 2.05%
2019-03-05 0 3.900 3.900 3.910 3.880 3.940 2,976,800 11,645,748 3.9122 2.005 2.005 2.010 1.995 2.026 5,790,180 2.0113 -1.02%
2019-03-04 0 3.940 3.930 3.940 3.930 3.960 1,890,000 7,452,160 3.9429 2.026 2.020 2.026 2.020 2.036 3,676,243 2.0271 0.00%
2019-03-01 0 3.940 3.930 3.950 3.870 3.950 2,682,800 10,522,446 3.9222 2.026 2.020 2.031 1.990 2.031 5,218,320 2.0164 1.29%
2019-02-28 0 3.890 3.870 3.890 3.850 3.900 2,976,000 11,536,000 3.8763 2.000 1.990 2.000 1.979 2.005 5,788,624 1.9929 0.52%
2019-02-27 0 3.870 3.870 3.880 3.870 3.940 3,135,600 12,196,880 3.8898 1.990 1.990 1.995 1.990 2.026 6,099,062 1.9998 -1.53%
2019-02-26 0 3.930 3.910 3.930 3.880 3.960 2,296,800 9,005,828 3.9210 2.020 2.010 2.020 1.995 2.036 4,467,511 2.0158 2.08%
2019-02-25 0 3.850 3.850 3.900 3.850 3.950 6,094,019 23,644,022 3.8799 1.979 1.979 2.005 1.979 2.031 11,853,489 1.9947 -1.79%
2019-02-22 0 3.920 3.910 3.920 3.850 3.940 4,192,000 16,310,178 3.8908 2.015 2.010 2.015 1.979 2.026 8,153,868 2.0003 0.26%
2019-02-21 0 3.910 3.910 3.920 3.910 3.970 3,978,000 15,678,260 3.9412 2.010 2.010 2.015 2.010 2.041 7,737,616 2.0262 -0.26%
2019-02-20 0 3.920 3.920 3.940 3.920 3.970 3,210,000 12,631,680 3.9351 2.015 2.015 2.026 2.015 2.041 6,243,778 2.0231 -0.25%
2019-02-19 0 3.930 3.930 3.940 3.930 4.010 1,598,528 6,354,016 3.9749 2.020 2.020 2.026 2.020 2.062 3,109,300 2.0436 -1.50%
2019-02-18 0 3.990 3.980 3.990 3.980 4.010 1,372,000 5,477,180 3.9921 2.051 2.046 2.051 2.046 2.062 2,668,680 2.0524 0.76%
2019-02-15 0 3.960 3.950 3.960 3.950 4.040 3,489,000 13,889,020 3.9808 2.036 2.031 2.036 2.031 2.077 6,786,461 2.0466 -1.74%
2019-02-14 0 4.030 4.020 4.030 4.020 4.060 1,758,790 7,095,151 4.0341 2.072 2.067 2.072 2.067 2.087 3,421,026 2.0740 -0.49%
2019-02-13 0 4.050 4.040 4.050 4.050 4.100 2,400,000 9,751,466 4.0631 2.082 2.077 2.082 2.082 2.108 4,668,245 2.0889 -0.74%
2019-02-12 0 4.080 4.080 4.090 4.080 4.150 1,550,000 6,343,610 4.0927 2.098 2.098 2.103 2.098 2.134 3,014,908 2.1041 -0.97%
2019-02-11 0 4.120 4.110 4.120 4.080 4.150 2,940,000 12,058,766 4.1016 2.118 2.113 2.118 2.098 2.134 5,718,600 2.1087 0.49%
2019-02-08 0 4.100 4.080 4.100 4.020 4.100 2,464,400 10,036,962 4.0728 2.108 2.098 2.108 2.067 2.108 4,793,510 2.0939 1.99%
2019-02-04 0 4.020 4.020 4.050 4.020 4.120 1,268,000 5,130,030 4.0458 2.067 2.067 2.082 2.067 2.118 2,466,389 2.0800 -1.23%
2019-02-01 0 4.070 4.030 4.070 3.920 4.070 2,530,000 10,158,100 4.0151 2.092 2.072 2.092 2.015 2.092 4,921,108 2.0642 3.30%
2019-01-31 0 3.940 3.930 3.940 3.920 3.980 1,396,301 5,525,242 3.9571 2.026 2.020 2.026 2.015 2.046 2,715,948 2.0344 0.51%
2019-01-30 0 3.920 3.920 3.930 3.870 3.990 2,037,900 7,984,027 3.9178 2.015 2.015 2.020 1.990 2.051 3,963,924 2.0142 1.82%
2019-01-29 0 3.850 3.850 3.860 3.850 3.910 2,515,800 9,731,956 3.8683 1.979 1.979 1.984 1.979 2.010 4,893,488 1.9888 -1.03%
2019-01-28 0 3.890 3.890 3.900 3.880 3.920 1,124,000 4,374,480 3.8919 2.000 2.000 2.005 1.995 2.015 2,186,295 2.0009 1.04%
2019-01-25 0 3.850 3.850 3.860 3.780 3.890 1,893,800 7,287,900 3.8483 1.979 1.979 1.984 1.943 2.000 3,683,634 1.9785 1.05%
2019-01-24 0 3.810 3.800 3.810 3.770 3.830 2,078,000 7,917,440 3.8101 1.959 1.954 1.959 1.938 1.969 4,041,922 1.9588 0.53%
2019-01-23 0 3.790 3.790 3.800 3.740 3.810 1,692,000 6,403,160 3.7844 1.948 1.948 1.954 1.923 1.959 3,291,113 1.9456 0.80%
2019-01-22 0 3.760 3.760 3.770 3.750 3.800 905,900 3,409,768 3.7640 1.933 1.933 1.938 1.928 1.954 1,762,068 1.9351 0.27%
2019-01-21 0 3.750 3.750 3.780 3.750 3.800 1,982,000 7,469,702 3.7688 1.928 1.928 1.943 1.928 1.954 3,855,192 1.9376 0.00%
2019-01-18 0 3.750 3.750 3.760 3.720 3.770 864,000 3,234,140 3.7432 1.928 1.928 1.933 1.912 1.938 1,680,568 1.9244 0.81%
2019-01-17 0 3.720 3.720 3.730 3.710 3.750 812,000 3,029,206 3.7305 1.912 1.912 1.918 1.907 1.928 1,579,423 1.9179 0.00%
2019-01-16 0 3.720 3.700 3.720 3.640 3.740 2,018,119 7,443,621 3.6884 1.912 1.902 1.912 1.871 1.923 3,925,448 1.8962 0.81%
2019-01-15 0 3.690 3.680 3.690 3.680 3.730 1,571,000 5,802,496 3.6935 1.897 1.892 1.897 1.892 1.918 3,055,755 1.8989 0.27%
2019-01-14 0 3.680 3.680 3.710 3.680 3.740 1,961,900 7,247,643 3.6942 1.892 1.892 1.907 1.892 1.923 3,816,096 1.8992 -1.60%
2019-01-11 0 3.740 3.720 3.740 3.710 3.740 960,000 3,575,100 3.7241 1.923 1.912 1.923 1.907 1.923 1,867,298 1.9146 0.54%
2019-01-10 0 3.720 3.720 3.740 3.700 3.740 636,000 2,363,380 3.7160 1.912 1.912 1.923 1.902 1.923 1,237,085 1.9104 0.54%
2019-01-09 0 3.700 3.700 3.710 3.700 3.740 1,440,000 5,343,740 3.7109 1.902 1.902 1.907 1.902 1.923 2,800,947 1.9078 -1.07%
2019-01-08 0 3.740 3.700 3.740 3.700 3.740 1,338,000 4,981,180 3.7229 1.923 1.902 1.923 1.902 1.923 2,602,547 1.9140 0.27%
2019-01-07 0 3.730 3.730 3.740 3.720 3.760 1,384,000 5,172,660 3.7375 1.918 1.918 1.923 1.912 1.933 2,692,021 1.9215 0.00%
2019-01-04 0 3.730 3.720 3.730 3.670 3.730 1,298,000 4,803,190 3.7005 1.918 1.912 1.918 1.887 1.918 2,524,743 1.9024 1.36%
2019-01-03 0 3.680 3.670 3.680 3.660 3.760 1,324,400 4,894,776 3.6958 1.892 1.887 1.892 1.882 1.933 2,576,093 1.9001 -1.60%
2019-01-02 0 3.740 3.700 3.740 3.670 3.760 758,000 2,822,860 3.7241 1.923 1.902 1.923 1.887 1.933 1,474,387 1.9146 1.08%
2018-12-31 0 3.700 3.670 3.710 3.650 3.740 288,000 1,068,240 3.7092 1.902 1.887 1.907 1.877 1.923 560,189 1.9069 0.54%
2018-12-28 0 3.680 3.670 3.680 3.600 3.700 786,792 2,887,654 3.6702 1.892 1.887 1.892 1.851 1.902 1,530,391 1.8869 0.82%
2018-12-27 0 3.650 3.640 3.650 3.620 3.660 454,881 1,656,894 3.6425 1.877 1.871 1.877 1.861 1.882 884,790 1.8726 0.55%
2018-12-24 0 3.630 3.620 3.630 3.610 3.630 144,000 521,460 3.6213 1.866 1.861 1.866 1.856 1.866 280,095 1.8617 0.83%
2018-12-21 0 3.600 3.600 3.610 3.600 3.660 2,392,000 8,646,000 3.6145 1.851 1.851 1.856 1.851 1.882 4,652,684 1.8583 -1.37%
2018-12-20 0 3.650 3.650 3.660 3.650 3.700 1,236,743 4,533,554 3.6657 1.877 1.877 1.882 1.877 1.902 2,405,591 1.8846 -1.35%
2018-12-19 0 3.700 3.690 3.700 3.670 3.720 798,885 2,956,634 3.7010 1.902 1.897 1.902 1.887 1.912 1,553,913 1.9027 0.82%
2018-12-18 0 3.670 3.670 3.690 3.670 3.730 2,078,100 7,692,868 3.7019 1.887 1.887 1.897 1.887 1.918 4,042,117 1.9032 -2.13%
2018-12-17 0 3.750 3.710 3.750 3.670 3.750 1,242,000 4,603,070 3.7062 1.928 1.907 1.928 1.887 1.928 2,415,817 1.9054 1.90%
2018-12-14 0 3.680 3.680 3.700 3.660 3.740 1,710,000 6,288,320 3.6774 1.892 1.892 1.902 1.882 1.923 3,326,125 1.8906 -1.08%
2018-12-13 0 3.720 3.720 3.730 3.680 3.750 1,866,000 6,946,620 3.7227 1.912 1.912 1.918 1.892 1.928 3,629,561 1.9139 -0.27%
2018-12-12 0 3.730 3.720 3.730 3.710 3.810 3,400,000 12,782,880 3.7597 1.918 1.912 1.918 1.907 1.959 6,613,347 1.9329 -1.32%
2018-12-11 0 3.780 3.770 3.780 3.730 3.780 1,260,000 4,737,740 3.7601 1.943 1.938 1.943 1.918 1.943 2,450,829 1.9331 0.80%
2018-12-10 0 3.750 3.740 3.760 3.730 3.840 1,816,000 6,825,880 3.7587 1.928 1.923 1.933 1.918 1.974 3,532,305 1.9324 -2.60%
2018-12-07 0 3.850 3.840 3.850 3.660 3.870 3,580,000 13,549,100 3.7847 1.979 1.974 1.979 1.882 1.990 6,963,466 1.9457 5.48%
2018-12-06 0 3.650 3.650 3.660 3.620 3.680 1,318,526 4,815,768 3.6524 1.877 1.877 1.882 1.861 1.892 2,564,668 1.8777 -0.82%
2018-12-05 0 3.680 3.650 3.680 3.600 3.680 610,000 2,218,764 3.6373 1.892 1.877 1.892 1.851 1.892 1,186,512 1.8700 0.00%
2018-12-04 0 3.680 3.680 3.690 3.580 3.700 2,372,000 8,642,300 3.6435 1.892 1.892 1.897 1.841 1.902 4,613,782 1.8731 1.94%
2018-12-03 0 3.610 3.600 3.610 3.600 3.630 2,326,000 8,392,800 3.6083 1.856 1.851 1.856 1.851 1.866 4,524,308 1.8550 0.28%
2018-11-30 0 3.600 3.560 3.600 3.550 3.600 2,380,000 8,505,824 3.5739 1.851 1.830 1.851 1.825 1.851 4,629,343 1.8374 0.28%
2018-11-29 0 3.590 3.560 3.590 3.560 3.630 1,859,094 6,667,974 3.5867 1.846 1.830 1.846 1.830 1.866 3,616,128 1.8440 -0.28%
2018-11-28 0 3.600 3.590 3.600 3.570 3.630 1,218,500 4,389,534 3.6024 1.851 1.846 1.851 1.835 1.866 2,370,107 1.8520 0.56%
2018-11-27 0 3.580 3.580 3.600 3.580 3.600 856,028 3,073,620 3.5906 1.841 1.841 1.851 1.841 1.851 1,665,062 1.8459 -0.28%
2018-11-26 0 3.590 3.600 3.610 3.570 3.700 1,010,000 3,648,540 3.6124 1.846 1.851 1.856 1.835 1.902 1,964,553 1.8572 0.00%
2018-11-23 0 3.590 3.590 3.610 3.580 3.610 474,000 1,705,010 3.5971 1.846 1.846 1.856 1.841 1.856 921,978 1.8493 -0.28%
2018-11-22 0 3.600 3.580 3.600 3.580 3.600 410,000 1,471,500 3.5890 1.851 1.841 1.851 1.841 1.851 797,492 1.8452 0.56%
2018-11-21 0 3.580 3.580 3.590 3.570 3.610 1,160,000 4,158,460 3.5849 1.841 1.841 1.846 1.835 1.856 2,256,318 1.8430 -0.83%
2018-11-20 0 3.610 3.600 3.610 3.570 3.620 1,626,000 5,855,530 3.6012 1.856 1.851 1.856 1.835 1.861 3,162,736 1.8514 0.00%
2018-11-19 0 3.610 3.600 3.610 3.580 3.630 1,540,000 5,550,020 3.6039 1.856 1.851 1.856 1.841 1.866 2,995,457 1.8528 0.84%
2018-11-16 0 3.580 3.580 3.600 3.540 3.610 1,003,549 3,586,103 3.5734 1.841 1.841 1.851 1.820 1.856 1,952,005 1.8371 0.00%
2018-11-15 0 3.580 3.580 3.590 3.520 3.590 958,000 3,402,620 3.5518 1.841 1.841 1.846 1.810 1.846 1,863,408 1.8260 0.85%
2018-11-14 0 3.550 3.550 3.560 3.550 3.610 416,000 1,486,650 3.5737 1.825 1.825 1.830 1.825 1.856 809,162 1.8373 -1.39%
2018-11-13 0 3.600 3.580 3.600 3.480 3.620 1,740,000 6,220,320 3.5749 1.851 1.841 1.851 1.789 1.861 3,384,478 1.8379 1.41%
2018-11-12 0 3.550 3.550 3.560 3.550 3.600 484,000 1,727,700 3.5696 1.825 1.825 1.830 1.825 1.851 941,429 1.8352 -0.28%
2018-11-09 0 3.560 3.560 3.580 3.560 3.620 485,479 1,740,375 3.5849 1.830 1.830 1.841 1.830 1.861 944,306 1.8430 -1.39%
2018-11-08 0 3.610 3.610 3.620 3.580 3.640 2,038,000 7,353,794 3.6083 1.856 1.856 1.861 1.841 1.871 3,964,118 1.8551 1.69%
2018-11-07 0 3.550 3.550 3.580 3.450 3.710 1,692,000 6,001,100 3.5467 1.825 1.825 1.841 1.774 1.907 3,291,113 1.8234 0.85%
2018-11-06 0 3.520 3.500 3.520 3.450 3.540 2,282,000 7,967,542 3.4915 1.810 1.799 1.810 1.774 1.820 4,438,723 1.7950 -1.40%
2018-11-05 0 3.570 3.560 3.570 3.520 3.660 1,046,000 3,749,940 3.5850 1.835 1.830 1.835 1.810 1.882 2,034,577 1.8431 -2.46%
2018-11-02 0 3.660 3.650 3.660 3.590 3.700 2,146,000 7,823,760 3.6457 1.882 1.877 1.882 1.846 1.902 4,174,189 1.8743 2.81%
2018-11-01 0 3.560 3.540 3.560 3.500 3.590 946,000 3,356,620 3.5482 1.830 1.820 1.830 1.799 1.846 1,840,067 1.8242 2.30%
2018-10-31 0 3.480 3.460 3.480 3.440 3.480 882,000 3,051,070 3.4593 1.789 1.779 1.789 1.769 1.789 1,715,580 1.7784 2.35%
2018-10-30 0 3.400 3.400 3.410 3.400 3.490 1,192,000 4,088,236 3.4297 1.748 1.748 1.753 1.748 1.794 2,318,562 1.7633 -2.30%
2018-10-29 0 3.480 3.480 3.510 3.410 3.530 1,908,000 6,609,896 3.4643 1.789 1.789 1.805 1.753 1.815 3,711,255 1.7810 -0.85%
2018-10-26 0 3.510 3.510 3.520 3.490 3.590 1,706,000 6,003,820 3.5192 1.805 1.805 1.810 1.794 1.846 3,318,344 1.8093 -0.85%
2018-10-25 0 3.540 3.540 3.550 3.500 3.580 1,670,500 5,887,872 3.5246 1.820 1.820 1.825 1.799 1.841 3,249,293 1.8120 -1.12%
2018-10-24 0 3.580 3.580 3.600 3.580 3.680 1,888,000 6,817,160 3.6108 1.841 1.841 1.851 1.841 1.892 3,672,353 1.8563 -2.45%
2018-10-23 0 3.670 3.660 3.670 3.650 3.730 1,666,000 6,126,612 3.6774 1.887 1.882 1.887 1.877 1.918 3,240,540 1.8906 -0.54%
2018-10-22 0 3.690 3.690 3.710 3.680 3.710 1,038,300 3,832,269 3.6909 1.897 1.897 1.907 1.892 1.907 2,019,600 1.8975 0.54%
2018-10-19 0 3.670 3.670 3.680 3.650 3.690 1,134,000 4,162,543 3.6707 1.887 1.887 1.892 1.877 1.897 2,205,746 1.8871 -0.81%
2018-10-18 0 3.700 3.650 3.700 3.640 3.720 2,526,000 9,312,478 3.6867 1.902 1.877 1.902 1.871 1.912 4,913,328 1.8954 -0.27%
2018-10-16 0 3.710 3.700 3.710 3.700 3.790 1,507,526 5,619,285 3.7275 1.907 1.902 1.907 1.902 1.948 2,932,292 1.9163 -1.85%
2018-10-15 0 3.780 3.770 3.780 3.750 3.820 826,000 3,125,420 3.7838 1.943 1.938 1.943 1.928 1.964 1,606,654 1.9453 0.27%
2018-10-12 0 3.770 3.770 3.780 3.700 3.790 1,055,000 3,957,140 3.7508 1.938 1.938 1.943 1.902 1.948 2,052,083 1.9284 1.89%
2018-10-11 0 3.700 3.700 3.720 3.700 3.840 3,371,000 12,603,370 3.7388 1.902 1.902 1.912 1.902 1.974 6,556,939 1.9221 -3.90%
2018-10-10 0 3.850 3.850 3.860 3.840 3.900 1,038,000 4,013,650 3.8667 1.979 1.979 1.984 1.974 2.005 2,019,016 1.9879 -1.03%
2018-10-09 0 3.890 3.860 3.890 3.820 3.900 1,973,000 7,585,740 3.8448 2.000 1.984 2.000 1.964 2.005 3,837,686 1.9766 0.00%
2018-10-08 0 3.890 3.890 3.910 3.880 3.930 988,200 3,859,832 3.9059 2.000 2.000 2.010 1.995 2.020 1,922,150 2.0081 -0.26%
2018-10-05 0 3.900 3.900 3.910 3.900 3.960 1,856,477 7,262,483 3.9120 2.005 2.005 2.010 2.005 2.036 3,611,037 2.0112 -1.02%
2018-10-04 0 3.940 3.940 3.950 3.930 4.020 1,610,000 6,418,300 3.9865 2.026 2.026 2.031 2.020 2.067 3,131,614 2.0495 -1.75%
2018-10-03 0 4.010 4.000 4.020 3.960 4.040 1,192,562 4,789,750 4.0164 2.062 2.056 2.067 2.036 2.077 2,319,655 2.0649 0.75%
2018-10-02 0 3.980 3.950 3.980 3.930 3.980 1,544,053 6,119,984 3.9636 2.046 2.031 2.046 2.020 2.046 3,003,341 2.0377 1.27%
2018-09-28 0 3.930 3.920 3.940 3.920 3.970 1,134,000 4,462,930 3.9356 2.020 2.015 2.026 2.015 2.041 2,205,746 2.0233 0.77%
2018-09-27 0 3.900 3.900 3.930 3.900 3.980 2,461,400 9,633,802 3.9140 2.005 2.005 2.020 2.005 2.046 4,787,674 2.0122 -1.02%
2018-09-26 0 3.940 3.930 3.940 3.930 4.000 2,070,000 8,167,510 3.9457 2.026 2.020 2.026 2.020 2.056 4,026,361 2.0285 -1.01%
2018-09-24 0 3.980 3.960 3.980 3.950 4.090 1,041,000 4,148,665 3.9853 2.046 2.036 2.046 2.031 2.103 2,024,851 2.0489 -1.49%
2018-09-21 0 4.040 4.040 4.050 4.030 4.100 1,288,000 5,221,200 4.0537 2.077 2.077 2.082 2.072 2.108 2,505,292 2.0841 1.00%
2018-09-20 0 4.000 4.000 4.040 3.980 4.050 1,247,100 4,999,415 4.0088 2.056 2.056 2.077 2.046 2.082 2,425,737 2.0610 0.76%
2018-09-19 0 3.970 3.960 3.970 3.950 4.020 1,401,400 5,575,184 3.9783 2.041 2.036 2.041 2.031 2.067 2,725,866 2.0453 0.76%
2018-09-18 0 3.940 3.940 3.960 3.920 4.000 1,092,000 4,315,308 3.9517 2.026 2.026 2.036 2.015 2.056 2,124,052 2.0316 -0.51%
2018-09-17 0 3.960 3.960 3.980 3.960 4.080 863,700 3,438,161 3.9807 2.036 2.036 2.046 2.036 2.098 1,679,985 2.0465 -1.74%
2018-09-14 0 4.030 4.020 4.040 4.000 4.080 1,402,000 5,659,900 4.0370 2.072 2.067 2.077 2.056 2.098 2,727,033 2.0755 -1.23%
2018-09-13 0 4.080 4.060 4.080 3.920 4.080 1,575,100 6,323,917 4.0149 2.098 2.087 2.098 2.015 2.098 3,063,730 2.0641 3.55%
2018-09-12 0 3.940 3.920 3.940 3.910 4.040 2,288,000 9,036,100 3.9493 2.026 2.015 2.026 2.010 2.077 4,450,394 2.0304 -1.75%
2018-09-11 0 4.010 4.000 4.020 4.000 4.100 1,681,700 6,770,985 4.0263 2.062 2.056 2.067 2.056 2.108 3,271,078 2.0700 -1.96%
2018-09-10 0 4.090 4.090 4.100 4.050 4.170 1,955,147 8,002,605 4.0931 2.103 2.103 2.108 2.082 2.144 3,802,961 2.1043 -1.21%
2018-09-07 0 4.140 4.120 4.140 4.100 4.230 3,004,700 12,472,110 4.1509 2.128 2.118 2.128 2.108 2.175 5,844,448 2.1340 -1.19%
2018-09-06 0 4.360 4.350 4.360 4.340 4.440 2,881,700 12,591,114 4.3693 2.154 2.149 2.154 2.144 2.194 5,832,619 2.1587 -1.36%
2018-09-05 0 4.420 4.400 4.420 4.400 4.500 1,713,800 7,576,926 4.4211 2.184 2.174 2.184 2.174 2.223 3,468,766 2.1843 -0.67%
2018-09-04 0 4.450 4.450 4.460 4.410 4.490 1,549,400 6,878,076 4.4392 2.199 2.199 2.204 2.179 2.218 3,136,017 2.1933 -0.22%
2018-09-03 0 4.460 4.460 4.480 4.410 4.480 1,056,000 4,691,980 4.4432 2.204 2.204 2.213 2.179 2.213 2,137,365 2.1952 1.13%
2018-08-31 0 4.410 4.410 4.460 4.390 4.470 1,300,906 5,773,924 4.4384 2.179 2.179 2.204 2.169 2.208 2,633,060 2.1929 0.23%
2018-08-30 0 4.400 4.400 4.410 4.400 4.530 2,212,051 9,813,324 4.4363 2.174 2.174 2.179 2.174 2.238 4,477,236 2.1918 -2.22%
2018-08-29 0 4.500 4.500 4.510 4.410 4.500 2,652,000 11,868,860 4.4754 2.223 2.223 2.228 2.179 2.223 5,367,702 2.2112 1.81%
2018-08-28 0 4.420 4.410 4.420 4.370 4.440 2,339,000 10,335,960 4.4190 2.184 2.179 2.184 2.159 2.194 4,734,184 2.1833 0.91%
2018-08-27 0 4.380 4.380 4.390 4.280 4.410 1,463,290 6,388,548 4.3659 2.164 2.164 2.169 2.115 2.179 2,961,729 2.1570 2.58%
2018-08-24 0 4.270 4.270 4.290 4.210 4.280 1,310,000 5,553,740 4.2395 2.110 2.110 2.120 2.080 2.115 2,651,467 2.0946 1.18%
2018-08-23 0 4.220 4.220 4.240 4.200 4.240 2,184,000 9,221,670 4.2224 2.085 2.085 2.095 2.075 2.095 4,420,460 2.0861 0.24%
2018-08-22 0 4.210 4.210 4.230 4.200 4.280 1,852,000 7,811,540 4.2179 2.080 2.080 2.090 2.075 2.115 3,748,486 2.0839 -0.24%
2018-08-21 0 4.220 4.220 4.240 4.200 4.280 1,338,000 5,657,520 4.2283 2.085 2.085 2.095 2.075 2.115 2,708,139 2.0891 -0.47%
2018-08-20 0 4.240 4.240 4.260 4.210 4.280 1,002,000 4,255,418 4.2469 2.095 2.095 2.105 2.080 2.115 2,028,068 2.0983 1.19%
2018-08-17 0 4.190 4.190 4.230 4.150 4.240 1,962,000 8,249,650 4.2047 2.070 2.070 2.090 2.050 2.095 3,971,128 2.0774 -0.24%
2018-08-16 0 4.200 4.200 4.210 4.180 4.280 3,202,000 13,486,880 4.2120 2.075 2.075 2.080 2.065 2.115 6,480,913 2.0810 -1.41%
2018-08-15 0 4.260 4.260 4.270 4.260 4.490 3,638,000 15,774,484 4.3360 2.105 2.105 2.110 2.105 2.218 7,363,386 2.1423 -4.05%
2018-08-14 0 4.440 4.440 4.450 4.400 4.500 1,938,000 8,598,440 4.4368 2.194 2.194 2.199 2.174 2.223 3,922,551 2.1921 -2.20%
2018-08-13 0 4.540 4.540 4.550 4.410 4.550 1,626,000 7,340,530 4.5145 2.243 2.243 2.248 2.179 2.248 3,291,057 2.2304 2.25%
2018-08-10 0 4.440 4.440 4.460 4.390 4.510 1,229,000 5,471,500 4.4520 2.194 2.194 2.204 2.169 2.228 2,487,521 2.1996 1.14%
2018-08-09 0 4.390 4.390 4.400 4.280 4.570 4,259,480 18,929,727 4.4441 2.169 2.169 2.174 2.115 2.258 8,621,274 2.1957 -1.79%
2018-08-08 0 4.470 4.460 4.490 4.430 4.500 904,000 4,048,860 4.4788 2.208 2.204 2.218 2.189 2.223 1,829,714 2.2128 -0.45%
2018-08-07 0 4.490 4.490 4.500 4.280 4.500 1,476,000 6,514,582 4.4137 2.218 2.218 2.223 2.115 2.223 2,987,454 2.1806 5.90%
2018-08-06 0 4.240 4.240 4.250 4.200 4.450 3,662,000 15,681,620 4.2823 2.095 2.095 2.100 2.075 2.199 7,411,962 2.1157 -3.64%
2018-08-03 0 4.400 4.400 4.410 4.340 4.500 1,364,000 5,994,500 4.3948 2.174 2.174 2.179 2.144 2.223 2,760,764 2.1713 -1.35%
2018-08-02 0 4.460 4.450 4.480 4.390 4.500 1,820,000 8,061,940 4.4296 2.204 2.199 2.213 2.169 2.223 3,683,717 2.1885 0.45%
2018-08-01 0 4.440 4.440 4.450 4.410 4.480 687,500 3,049,520 4.4357 2.194 2.194 2.199 2.179 2.213 1,391,514 2.1915 -0.22%
2018-07-31 0 4.450 4.440 4.450 4.380 4.480 1,650,000 7,325,900 4.4399 2.199 2.194 2.199 2.164 2.213 3,339,634 2.1936 0.68%
2018-07-30 0 4.420 4.390 4.420 4.380 4.500 1,506,000 6,642,854 4.4109 2.184 2.169 2.184 2.164 2.223 3,048,175 2.1793 -0.90%
2018-07-27 0 4.460 4.460 4.480 4.420 4.500 858,000 3,825,130 4.4582 2.204 2.204 2.213 2.184 2.223 1,736,609 2.2026 -0.45%
2018-07-26 0 4.480 4.470 4.480 4.460 4.580 725,700 3,253,851 4.4837 2.213 2.208 2.213 2.204 2.263 1,468,832 2.2153 -0.44%
2018-07-25 0 4.500 4.500 4.520 4.420 4.550 1,592,000 7,114,640 4.4690 2.223 2.223 2.233 2.184 2.248 3,222,240 2.2080 1.35%
2018-07-24 0 4.440 4.430 4.440 4.410 4.510 1,813,700 8,065,448 4.4470 2.194 2.189 2.194 2.179 2.228 3,670,966 2.1971 -0.45%
2018-07-23 0 4.460 4.460 4.480 4.410 4.510 1,072,000 4,790,740 4.4690 2.204 2.204 2.213 2.179 2.228 2,169,750 2.2080 -0.89%
2018-07-20 0 4.500 4.490 4.500 4.450 4.540 2,364,000 10,602,310 4.4849 2.223 2.218 2.223 2.199 2.243 4,784,784 2.2158 -0.66%
2018-07-19 0 4.530 4.530 4.560 4.530 4.660 2,222,094 10,201,365 4.5909 2.238 2.238 2.253 2.238 2.302 4,497,563 2.2682 -2.79%
2018-07-18 0 4.660 4.660 4.680 4.620 4.730 1,455,900 6,802,242 4.6722 2.302 2.302 2.312 2.283 2.337 2,946,771 2.3084 -0.85%
2018-07-17 0 4.700 4.670 4.700 4.640 4.710 1,000,000 4,682,200 4.6822 2.322 2.307 2.322 2.292 2.327 2,024,020 2.3133 -0.21%
2018-07-16 0 4.710 4.700 4.710 4.600 4.720 1,244,553 5,805,591 4.6648 2.327 2.322 2.327 2.273 2.332 2,519,001 2.3047 1.51%
2018-07-13 0 4.640 4.610 4.640 4.610 4.690 1,331,075 6,193,889 4.6533 2.292 2.278 2.292 2.278 2.317 2,694,123 2.2990 -0.64%
2018-07-12 0 4.670 4.670 4.690 4.660 4.710 1,518,000 7,117,030 4.6884 2.307 2.307 2.317 2.302 2.327 3,072,463 2.3164 -1.27%
2018-07-11 0 4.730 4.720 4.730 4.660 4.760 994,000 4,678,330 4.7066 2.337 2.332 2.337 2.302 2.352 2,011,876 2.3254 -0.42%
2018-07-10 0 4.750 4.730 4.750 4.660 4.750 1,626,000 7,672,860 4.7189 2.347 2.337 2.347 2.302 2.347 3,291,057 2.3314 1.06%
2018-07-09 0 4.700 4.680 4.700 4.670 4.770 1,502,000 7,068,902 4.7063 2.322 2.312 2.322 2.307 2.357 3,040,079 2.3252 -1.05%
2018-07-06 0 4.750 4.740 4.750 4.590 4.750 2,580,000 12,061,240 4.6749 2.347 2.342 2.347 2.268 2.347 5,221,972 2.3097 1.50%
2018-07-05 0 4.680 4.670 4.680 4.630 4.750 1,290,000 6,009,920 4.6589 2.312 2.307 2.312 2.288 2.347 2,610,986 2.3018 -0.64%
2018-07-04 0 4.710 4.710 4.730 4.710 4.780 982,000 4,662,590 4.7481 2.327 2.327 2.337 2.327 2.362 1,987,588 2.3459 -1.46%
2018-07-03 0 4.780 4.760 4.780 4.700 4.940 3,292,000 15,680,540 4.7632 2.362 2.352 2.362 2.322 2.441 6,663,075 2.3533 -3.24%
2018-06-29 0 4.940 4.920 4.940 4.810 4.960 1,126,000 5,523,480 4.9054 2.441 2.431 2.441 2.376 2.451 2,279,047 2.4236 1.86%
2018-06-28 0 4.850 4.810 4.850 4.750 4.920 2,059,900 10,004,365 4.8567 2.396 2.376 2.396 2.347 2.431 4,169,279 2.3995 0.83%
2018-06-27 0 4.810 4.800 4.820 4.780 4.990 2,374,000 11,613,480 4.8919 2.376 2.372 2.381 2.362 2.465 4,805,024 2.4169 -2.04%
2018-06-26 0 4.910 4.910 4.920 4.770 4.910 4,270,000 20,645,490 4.8350 2.426 2.426 2.431 2.357 2.426 8,642,567 2.3888 -0.20%
2018-06-25 0 4.920 4.920 4.930 4.920 4.990 1,654,000 8,204,260 4.9603 2.431 2.431 2.436 2.431 2.465 3,347,730 2.4507 -1.40%
2018-06-22 0 4.990 4.990 5.020 4.920 5.020 1,746,000 8,672,330 4.9670 2.465 2.465 2.480 2.431 2.480 3,533,939 2.4540 -0.80%
2018-06-21 0 5.030 5.010 5.030 4.960 5.080 1,270,860 6,381,820 5.0217 2.485 2.475 2.485 2.451 2.510 2,572,246 2.4810 -0.98%
2018-06-20 0 5.080 5.050 5.080 5.000 5.100 1,856,020 9,413,001 5.0716 2.510 2.495 2.510 2.470 2.520 3,756,622 2.5057 1.60%
2018-06-19 0 5.000 5.000 5.020 4.970 5.110 5,128,269 25,778,675 5.0268 2.470 2.470 2.480 2.456 2.525 10,379,721 2.4836 -1.19%
2018-06-15 0 5.060 5.060 5.110 4.960 5.130 5,656,000 28,667,640 5.0685 2.500 2.500 2.525 2.451 2.535 11,447,859 2.5042 -0.20%
2018-06-14 0 5.070 5.070 5.080 5.020 5.130 4,687,100 23,826,401 5.0834 2.505 2.505 2.510 2.480 2.535 9,486,786 2.5115 0.00%
2018-06-13 0 5.070 5.060 5.070 5.010 5.200 3,114,000 15,837,476 5.0859 2.505 2.500 2.505 2.475 2.569 6,302,799 2.5128 -1.55%
2018-06-12 0 5.150 5.140 5.150 4.950 5.200 4,886,000 25,032,770 5.1234 2.544 2.540 2.544 2.446 2.569 9,889,363 2.5313 4.25%
2018-06-11 0 4.940 4.940 4.960 4.920 5.040 5,232,000 25,899,470 4.9502 2.441 2.441 2.451 2.431 2.490 10,589,674 2.4457 0.00%
2018-06-08 0 4.940 4.940 4.970 4.930 5.070 3,358,000 16,775,360 4.9956 2.441 2.441 2.456 2.436 2.505 6,796,660 2.4682 -1.79%
2018-06-07 0 5.030 5.030 5.040 5.010 5.050 2,316,000 11,646,730 5.0288 2.485 2.485 2.490 2.475 2.495 4,687,631 2.4846 -0.20%
2018-06-06 0 5.040 5.030 5.040 5.010 5.060 1,326,000 6,668,170 5.0288 2.490 2.485 2.490 2.475 2.500 2,683,851 2.4846 -0.40%
2018-06-05 0 5.060 5.060 5.070 4.890 5.120 3,190,000 16,095,829 5.0457 2.500 2.500 2.505 2.416 2.530 6,456,625 2.4929 3.05%
2018-06-04 0 4.910 4.890 4.910 4.890 4.990 2,430,000 11,945,960 4.9160 2.426 2.416 2.426 2.416 2.465 4,918,369 2.4288 1.03%
2018-06-01 0 5.060 5.060 5.140 5.060 5.340 5,774,000 29,584,710 5.1238 2.401 2.401 2.439 2.401 2.534 12,167,627 2.4314 -5.42%
2018-05-31 0 5.350 5.350 5.360 5.160 5.350 9,396,000 49,517,000 5.2700 2.539 2.539 2.544 2.449 2.539 19,800,316 2.5008 3.88%
2018-05-30 0 5.150 5.140 5.150 5.010 5.150 4,688,000 23,912,537 5.1008 2.444 2.439 2.444 2.377 2.444 9,879,085 2.4205 1.18%
2018-05-29 0 5.090 5.080 5.090 5.040 5.100 1,484,000 7,542,610 5.0826 2.415 2.411 2.415 2.392 2.420 3,127,253 2.4119 0.20%
2018-05-28 0 5.080 5.080 5.090 5.060 5.140 1,594,000 8,123,890 5.0965 2.411 2.411 2.415 2.401 2.439 3,359,057 2.4185 -0.97%
2018-05-25 0 5.130 5.120 5.130 5.020 5.140 1,767,720 9,010,159 5.0971 2.434 2.430 2.434 2.382 2.439 3,725,140 2.4187 1.58%
2018-05-24 0 5.050 5.010 5.050 4.990 5.050 1,863,334 9,352,809 5.0194 2.396 2.377 2.396 2.368 2.396 3,926,629 2.3819 0.40%
2018-05-23 0 5.030 5.020 5.030 5.030 5.080 1,792,000 9,072,866 5.0630 2.387 2.382 2.387 2.387 2.411 3,776,306 2.4026 0.00%
2018-05-21 0 5.030 5.030 5.060 4.950 5.100 4,138,000 20,940,384 5.0605 2.387 2.387 2.401 2.349 2.420 8,720,063 2.4014 1.62%
2018-05-18 0 4.950 4.930 4.950 4.900 5.010 2,212,000 10,977,524 4.9627 2.349 2.339 2.349 2.325 2.377 4,661,377 2.3550 0.61%
2018-05-17 0 4.920 4.910 4.920 4.840 5.080 6,373,000 31,526,100 4.9468 2.335 2.330 2.335 2.297 2.411 13,429,908 2.3475 -2.77%
2018-05-16 0 5.060 5.060 5.070 5.040 5.120 1,852,000 9,408,150 5.0800 2.401 2.401 2.406 2.392 2.430 3,902,744 2.4106 -1.17%
2018-05-15 0 5.120 5.120 5.140 5.040 5.150 3,541,731 18,143,775 5.1229 2.430 2.430 2.439 2.392 2.444 7,463,537 2.4310 0.39%
2018-05-14 0 5.100 5.080 5.100 5.040 5.100 1,278,000 6,481,180 5.0713 2.420 2.411 2.420 2.392 2.420 2,693,146 2.4065 0.79%
2018-05-11 0 5.060 5.040 5.060 4.940 5.070 3,342,000 16,768,440 5.0175 2.401 2.392 2.401 2.344 2.406 7,042,641 2.3810 2.64%
2018-05-10 0 4.930 4.920 4.930 4.900 4.970 6,026,000 29,807,470 4.9465 2.339 2.335 2.339 2.325 2.358 12,698,670 2.3473 -0.40%
2018-05-09 0 4.950 4.940 4.950 4.880 4.990 3,246,000 15,991,800 4.9266 2.349 2.344 2.349 2.316 2.368 6,840,339 2.3379 1.43%
2018-05-08 0 4.880 4.880 4.890 4.820 4.900 1,976,000 9,638,020 4.8775 2.316 2.316 2.320 2.287 2.325 4,164,051 2.3146 0.21%
2018-05-07 0 4.870 4.860 4.870 4.800 4.880 914,600 4,435,636 4.8498 2.311 2.306 2.311 2.278 2.316 1,927,349 2.3014 1.04%
2018-05-04 0 4.820 4.820 4.830 4.810 4.850 1,106,000 5,344,200 4.8320 2.287 2.287 2.292 2.283 2.302 2,330,689 2.2930 0.00%
2018-05-03 0 4.820 4.820 4.850 4.780 4.860 1,816,000 8,767,510 4.8279 2.287 2.287 2.302 2.268 2.306 3,826,881 2.2910 0.42%
2018-05-02 0 4.800 4.800 4.810 4.790 4.830 1,070,000 5,143,660 4.8072 2.278 2.278 2.283 2.273 2.292 2,254,825 2.2812 -0.41%
2018-04-30 0 4.820 4.820 4.830 4.730 4.850 1,307,720 6,294,350 4.8132 2.287 2.287 2.292 2.245 2.302 2,755,776 2.2841 -0.62%
2018-04-27 0 4.850 4.830 4.850 4.790 4.870 1,250,000 6,050,142 4.8401 2.302 2.292 2.302 2.273 2.311 2,634,142 2.2968 0.21%
2018-04-26 0 4.840 4.830 4.840 4.790 4.850 2,772,000 13,357,560 4.8187 2.297 2.292 2.297 2.273 2.302 5,841,473 2.2867 0.21%
2018-04-25 0 4.830 4.830 4.840 4.770 4.840 2,676,402 12,892,165 4.8170 2.292 2.292 2.297 2.264 2.297 5,640,018 2.2858 0.00%
2018-04-24 0 4.830 4.820 4.830 4.620 4.830 3,860,000 18,430,360 4.7747 2.292 2.287 2.292 2.192 2.292 8,134,230 2.2658 4.09%
2018-04-23 0 4.640 4.620 4.630 4.560 4.650 992,000 4,576,600 4.6135 2.202 2.192 2.197 2.164 2.207 2,090,455 2.1893 0.65%
2018-04-20 0 4.610 4.590 4.610 4.550 4.680 2,286,000 10,540,890 4.6111 2.188 2.178 2.188 2.159 2.221 4,817,318 2.1881 -0.86%
2018-04-19 0 4.650 4.650 4.660 4.630 4.710 1,780,000 8,314,880 4.6713 2.207 2.207 2.211 2.197 2.235 3,751,018 2.2167 -0.85%
2018-04-18 0 4.690 4.670 4.690 4.640 4.740 1,766,906 8,258,725 4.6741 2.226 2.216 2.226 2.202 2.249 3,723,425 2.2180 -0.42%
2018-04-17 0 4.710 4.690 4.710 4.680 4.800 1,327,000 6,267,560 4.7231 2.235 2.226 2.235 2.221 2.278 2,796,405 2.2413 -1.67%
2018-04-16 0 4.790 4.770 4.790 4.720 4.900 2,414,000 11,534,095 4.7780 2.273 2.264 2.273 2.240 2.325 5,087,054 2.2673 0.00%
2018-04-13 0 4.790 4.770 4.790 4.690 4.820 3,138,000 14,941,660 4.7615 2.273 2.264 2.273 2.226 2.287 6,612,749 2.2595 1.70%
2018-04-12 0 4.710 4.700 4.710 4.660 4.760 4,134,000 19,491,300 4.7149 2.235 2.230 2.235 2.211 2.259 8,711,633 2.2374 0.00%
2018-04-11 0 4.710 4.700 4.710 4.680 4.800 4,376,000 20,704,190 4.7313 2.235 2.230 2.235 2.221 2.278 9,221,603 2.2452 -0.63%
2018-04-10 0 4.740 4.740 4.760 4.700 4.790 3,799,000 18,036,590 4.7477 2.249 2.249 2.259 2.230 2.273 8,005,683 2.2530 -1.25%
2018-04-09 0 4.800 4.800 4.820 4.750 4.910 3,916,000 18,971,186 4.8445 2.278 2.278 2.287 2.254 2.330 8,252,239 2.2989 -2.04%
2018-04-06 0 4.900 4.880 4.900 4.720 4.940 9,348,273 45,631,258 4.8813 2.325 2.316 2.325 2.240 2.344 19,699,740 2.3163 3.59%
2018-04-04 0 4.730 4.720 4.730 4.700 4.800 2,544,000 12,096,450 4.7549 2.245 2.240 2.245 2.230 2.278 5,361,005 2.2564 -1.46%
2018-04-03 0 4.800 4.790 4.800 4.530 4.800 6,130,000 28,751,070 4.6902 2.278 2.273 2.278 2.150 2.278 12,917,831 2.2257 4.35%
2018-03-29 0 4.600 4.600 4.620 4.560 4.630 3,270,000 15,031,960 4.5969 2.183 2.183 2.192 2.164 2.197 6,890,915 2.1814 -0.22%
2018-03-28 0 4.610 4.600 4.610 4.560 4.640 3,832,000 17,688,752 4.6161 2.188 2.183 2.188 2.164 2.202 8,075,225 2.1905 0.66%
2018-03-27 0 4.580 4.580 4.590 4.580 4.650 2,756,408 12,710,128 4.6111 2.173 2.173 2.178 2.173 2.207 5,808,615 2.1882 -1.08%
2018-03-26 0 4.630 4.630 4.640 4.500 4.640 3,277,247 14,992,821 4.5748 2.197 2.197 2.202 2.135 2.202 6,906,186 2.1709 1.54%
2018-03-23 0 4.560 4.550 4.570 4.460 4.570 6,464,000 29,011,800 4.4882 2.164 2.159 2.169 2.116 2.169 13,621,673 2.1298 -0.87%
2018-03-22 0 4.600 4.590 4.600 4.560 4.690 4,946,493 22,827,902 4.6150 2.183 2.178 2.183 2.164 2.226 10,423,811 2.1900 0.00%
2018-03-21 0 4.600 4.600 4.610 4.560 4.690 9,292,704 42,896,252 4.6161 2.183 2.183 2.188 2.164 2.226 19,582,639 2.1905 1.32%
2018-03-20 0 4.540 4.540 4.550 4.460 4.560 4,889,408 22,081,101 4.5161 2.154 2.154 2.159 2.116 2.164 10,303,515 2.1431 -0.87%
2018-03-19 0 4.580 4.580 4.590 4.440 4.590 9,766,000 44,455,410 4.5521 2.173 2.173 2.178 2.107 2.178 20,580,022 2.1601 3.15%
2018-03-16 0 4.440 4.430 4.440 4.330 4.470 21,857,182 96,415,921 4.4112 2.107 2.102 2.107 2.055 2.121 46,059,931 2.0933 1.83%
2018-03-15 0 4.360 4.340 4.360 4.320 4.400 6,748,000 29,339,510 4.3479 2.069 2.059 2.069 2.050 2.088 14,220,150 2.0632 -0.91%
2018-03-14 0 4.400 4.400 4.430 4.320 4.430 5,454,616 23,821,372 4.3672 2.088 2.088 2.102 2.050 2.102 11,494,585 2.0724 0.46%
2018-03-13 0 4.380 4.380 4.390 4.280 4.400 10,228,000 44,424,404 4.3434 2.078 2.078 2.083 2.031 2.088 21,553,601 2.0611 0.00%
2018-03-12 0 4.380 4.360 4.380 4.250 4.400 10,284,000 44,596,942 4.3365 2.078 2.069 2.078 2.017 2.088 21,671,610 2.0579 3.06%
2018-03-09 0 4.250 4.230 4.250 4.180 4.250 25,149,000 106,053,530 4.2170 2.017 2.007 2.017 1.984 2.017 52,996,823 2.0011 3.91%
2018-03-08 0 4.090 4.080 4.090 3.960 4.170 45,337,900 185,377,156 4.0888 1.941 1.936 1.941 1.879 1.979 95,541,162 1.9403 3.54%
2018-03-07 0 3.950 3.940 3.950 3.880 3.980 81,178,000 316,105,990 3.8940 1.874 1.870 1.874 1.841 1.889 171,067,483 1.8478 1.80%
2018-03-06 0 3.880 3.870 3.880 3.870 3.890 12,306,177 47,752,152 3.8803 1.841 1.836 1.841 1.836 1.846 25,932,971 1.8414 0.26%
2018-03-05 0 3.870 3.860 3.870 3.860 3.880 3,614,000 13,975,854 3.8671 1.836 1.832 1.836 1.832 1.841 7,615,830 1.8351 0.52%
2018-03-02 0 3.850 3.850 3.860 3.850 3.870 3,387,100 13,083,711 3.8628 1.827 1.827 1.832 1.827 1.836 7,137,681 1.8330 0.00%
2018-03-01 0 3.850 3.840 3.850 3.840 3.860 2,362,000 9,093,927 3.8501 1.827 1.822 1.827 1.822 1.832 4,977,474 1.8270 0.00%
2018-02-28 0 3.850 3.850 3.860 3.850 3.870 3,700,000 14,269,714 3.8567 1.827 1.827 1.832 1.827 1.836 7,797,059 1.8301 -0.52%
2018-02-27 0 3.870 3.860 3.870 3.860 3.940 3,042,000 11,792,184 3.8765 1.836 1.832 1.836 1.832 1.870 6,410,447 1.8395 -0.26%
2018-02-26 0 3.880 3.870 3.880 3.830 3.930 5,542,000 21,489,764 3.8776 1.841 1.836 1.841 1.817 1.865 11,678,731 1.8401 1.57%
2018-02-23 0 3.820 3.820 3.830 3.820 3.870 3,098,646 11,864,802 3.8290 1.813 1.813 1.817 1.813 1.836 6,529,818 1.8170 0.00%
2018-02-22 0 3.820 3.810 3.820 3.820 3.850 2,242,000 8,583,222 3.8284 1.813 1.808 1.813 1.813 1.827 4,724,597 1.8167 0.00%
2018-02-21 0 3.820 3.820 3.830 3.810 3.840 1,955,079 7,481,938 3.8269 1.813 1.813 1.817 1.808 1.822 4,119,964 1.8160 -0.52%
2018-02-20 0 3.840 3.830 3.840 3.820 3.890 6,154,469 23,581,902 3.8317 1.822 1.817 1.822 1.813 1.846 12,969,395 1.8183 0.52%
2018-02-15 0 3.820 3.810 3.820 3.810 3.880 3,314,000 12,706,040 3.8340 1.813 1.808 1.813 1.808 1.841 6,983,636 1.8194 -0.52%
2018-02-14 0 3.840 3.830 3.840 3.830 3.920 1,996,906 7,698,949 3.8554 1.822 1.817 1.822 1.817 1.860 4,208,107 1.8296 -0.78%
2018-02-13 0 3.870 3.860 3.870 3.840 3.920 4,208,000 16,257,127 3.8634 1.836 1.832 1.836 1.822 1.860 8,867,575 1.8333 1.84%
2018-02-12 0 3.800 3.800 3.810 3.800 3.960 2,478,000 9,503,868 3.8353 1.803 1.803 1.808 1.803 1.879 5,221,922 1.8200 -1.30%
2018-02-09 0 3.850 3.840 3.850 3.820 3.890 1,761,100 6,784,451 3.8524 1.827 1.822 1.827 1.813 1.846 3,711,190 1.8281 -0.77%
2018-02-08 0 3.880 3.870 3.880 3.880 3.940 2,856,000 11,153,726 3.9054 1.841 1.836 1.841 1.841 1.870 6,018,487 1.8532 0.78%
2018-02-07 0 3.850 3.840 3.850 3.820 3.880 1,684,000 6,497,840 3.8586 1.827 1.822 1.827 1.813 1.841 3,548,716 1.8310 1.05%
2018-02-06 0 3.810 3.790 3.810 3.770 3.920 3,724,000 14,299,900 3.8399 1.808 1.798 1.808 1.789 1.860 7,847,635 1.8222 -3.05%
2018-02-05 0 3.930 3.930 3.940 3.850 3.950 1,873,800 7,325,916 3.9097 1.865 1.865 1.870 1.827 1.874 3,948,684 1.8553 -0.51%
2018-02-02 0 3.950 3.940 3.950 3.950 3.990 2,588,393 10,268,230 3.9670 1.874 1.870 1.874 1.874 1.893 5,454,555 1.8825 -1.00%
2018-02-01 0 3.990 3.980 3.990 3.980 4.020 2,670,304 10,701,016 4.0074 1.893 1.889 1.893 1.889 1.908 5,627,167 1.9017 -0.25%
2018-01-31 0 4.000 3.990 4.000 3.980 4.100 3,956,000 15,819,160 3.9988 1.898 1.893 1.898 1.889 1.946 8,336,532 1.8976 -0.99%
2018-01-30 0 4.040 4.040 4.050 4.040 4.100 1,833,000 7,429,981 4.0535 1.917 1.917 1.922 1.917 1.946 3,862,705 1.9235 -0.98%
2018-01-29 0 4.080 4.070 4.080 4.050 4.120 3,429,241 13,975,733 4.0755 1.936 1.931 1.936 1.922 1.955 7,226,485 1.9340 -0.24%
2018-01-26 0 4.090 4.080 4.090 4.070 4.110 1,092,160 4,463,324 4.0867 1.941 1.936 1.941 1.931 1.950 2,301,523 1.9393 0.25%
2018-01-25 0 4.080 4.070 4.080 4.080 4.140 2,359,500 9,671,852 4.0991 1.936 1.931 1.936 1.936 1.965 4,972,206 1.9452 -1.92%
2018-01-24 0 4.160 4.160 4.170 4.050 4.170 2,153,972 8,888,757 4.1267 1.974 1.974 1.979 1.922 1.979 4,539,094 1.9583 1.96%
2018-01-23 0 4.080 4.070 4.080 4.030 4.100 1,846,000 7,517,380 4.0723 1.936 1.931 1.936 1.912 1.946 3,890,100 1.9324 0.00%
2018-01-22 0 4.080 4.080 4.090 4.070 4.120 2,014,000 8,231,160 4.0870 1.936 1.936 1.941 1.931 1.955 4,244,129 1.9394 0.25%
2018-01-19 0 4.070 4.070 4.080 4.050 4.090 1,876,532 7,641,610 4.0722 1.931 1.931 1.936 1.922 1.941 3,954,441 1.9324 0.25%
2018-01-18 0 4.060 4.060 4.080 3.990 4.100 2,498,000 10,173,480 4.0727 1.927 1.927 1.936 1.893 1.946 5,264,069 1.9326 -0.98%
2018-01-17 0 4.100 4.090 4.100 4.090 4.110 1,040,000 4,262,880 4.0989 1.946 1.941 1.946 1.941 1.950 2,191,606 1.9451 -0.24%
2018-01-16 0 4.110 4.100 4.110 4.100 4.140 1,399,292 5,759,515 4.1160 1.950 1.946 1.950 1.946 1.965 2,948,747 1.9532 -0.48%
2018-01-15 0 4.130 4.120 4.130 4.110 4.150 1,506,000 6,217,890 4.1287 1.960 1.955 1.960 1.950 1.969 3,173,614 1.9592 0.24%
2018-01-12 0 4.120 4.120 4.130 4.090 4.170 1,952,478 8,069,808 4.1331 1.955 1.955 1.960 1.941 1.979 4,114,483 1.9613 0.00%
2018-01-11 0 4.120 4.100 4.120 4.100 4.130 1,544,000 6,351,679 4.1138 1.955 1.946 1.955 1.946 1.960 3,253,692 1.9521 -0.24%
2018-01-10 0 4.130 4.110 4.130 4.100 4.140 1,984,900 8,173,636 4.1179 1.960 1.950 1.960 1.946 1.965 4,182,806 1.9541 0.98%
2018-01-09 0 4.090 4.090 4.100 4.080 4.120 1,396,700 5,726,895 4.1003 1.941 1.941 1.946 1.936 1.955 2,943,285 1.9457 0.25%
2018-01-08 0 4.080 4.080 4.090 4.070 4.120 2,177,900 8,904,558 4.0886 1.936 1.936 1.941 1.931 1.955 4,589,518 1.9402 -0.49%
2018-01-05 0 4.100 4.090 4.100 4.090 4.130 2,766,000 11,359,148 4.1067 1.946 1.941 1.946 1.941 1.960 5,828,829 1.9488 0.24%
2018-01-04 0 4.090 4.090 4.100 4.090 4.180 3,940,921 16,216,889 4.1150 1.941 1.941 1.946 1.941 1.984 8,304,755 1.9527 -1.21%
2018-01-03 0 4.140 4.140 4.150 4.140 4.190 1,614,000 6,714,720 4.1603 1.965 1.965 1.969 1.965 1.988 3,401,204 1.9742 -0.24%
2018-01-02 0 4.150 4.150 4.170 4.140 4.180 720,000 2,994,990 4.1597 1.969 1.969 1.979 1.965 1.984 1,517,266 1.9739 -0.24%
2017-12-29 0 4.160 4.150 4.170 4.150 4.190 368,000 1,533,680 4.1676 1.974 1.969 1.979 1.969 1.988 775,491 1.9777 -0.48%
2017-12-28 0 4.180 4.180 4.200 4.170 4.210 736,268 3,088,498 4.1948 1.984 1.984 1.993 1.979 1.998 1,551,547 1.9906 -0.71%
2017-12-27 0 4.210 4.200 4.210 4.140 4.220 930,000 3,895,990 4.1892 1.998 1.993 1.998 1.965 2.003 1,959,801 1.9880 2.68%
2017-12-22 0 4.100 4.100 4.140 4.100 4.150 4,272,000 17,731,024 4.1505 1.946 1.946 1.965 1.946 1.969 9,002,443 1.9696 -0.24%
2017-12-21 0 4.110 4.100 4.110 4.100 4.230 2,738,825 11,388,186 4.1581 1.950 1.946 1.950 1.946 2.007 5,771,562 1.9732 0.00%
2017-12-20 0 4.110 4.100 4.110 4.110 4.210 1,942,823 8,067,884 4.1527 1.950 1.946 1.950 1.950 1.998 4,094,137 1.9706 -1.44%
2017-12-19 0 4.170 4.150 4.170 4.090 4.170 905,079 3,738,763 4.1309 1.979 1.969 1.979 1.941 1.979 1,907,285 1.9603 1.96%
2017-12-18 0 4.090 4.070 4.090 4.040 4.100 3,244,000 13,211,790 4.0727 1.941 1.931 1.941 1.917 1.946 6,836,125 1.9326 0.74%
2017-12-15 0 4.060 4.060 4.070 4.060 4.080 2,158,000 8,757,620 4.0582 1.927 1.927 1.931 1.927 1.936 4,547,582 1.9258 0.25%
2017-12-14 0 4.050 4.050 4.070 4.050 4.120 1,556,000 6,343,288 4.0767 1.922 1.922 1.931 1.922 1.955 3,278,980 1.9345 -0.25%
2017-12-13 0 4.060 4.050 4.060 4.040 4.100 2,076,866 8,427,964 4.0580 1.927 1.922 1.927 1.917 1.946 4,376,607 1.9257 -0.73%
2017-12-12 0 4.090 4.080 4.090 4.070 4.120 602,000 2,459,210 4.0851 1.941 1.936 1.941 1.931 1.955 1,268,603 1.9385 0.00%
2017-12-11 0 4.090 4.080 4.100 4.080 4.200 1,062,000 4,361,670 4.1070 1.941 1.936 1.946 1.936 1.993 2,237,967 1.9489 0.25%
2017-12-08 0 4.080 4.080 4.100 4.070 4.160 1,482,393 6,069,611 4.0945 1.936 1.936 1.946 1.931 1.974 3,123,867 1.9430 -0.49%
2017-12-07 0 4.100 4.080 4.100 4.080 4.140 2,040,001 8,340,924 4.0887 1.946 1.936 1.946 1.936 1.965 4,298,921 1.9402 0.49%
2017-12-06 0 4.080 4.080 4.100 4.080 4.190 1,422,000 5,840,740 4.1074 1.936 1.936 1.946 1.936 1.988 2,996,600 1.9491 -2.39%
2017-12-05 0 4.180 4.180 4.190 4.160 4.380 1,331,053 5,623,332 4.2247 1.984 1.984 1.988 1.974 2.078 2,804,946 2.0048 0.72%
2017-12-04 0 4.150 4.130 4.150 4.110 4.160 563,053 2,331,041 4.1400 1.969 1.960 1.969 1.950 1.974 1,186,529 1.9646 0.97%
2017-12-01 0 4.110 4.110 4.150 4.110 4.180 1,331,291 5,518,036 4.1449 1.950 1.950 1.969 1.950 1.984 2,805,447 1.9669 -1.44%
2017-11-30 0 4.170 4.140 4.170 4.130 4.220 2,706,016 11,308,757 4.1791 1.979 1.965 1.979 1.960 2.003 5,702,424 1.9831 -0.95%
2017-11-29 0 4.210 4.180 4.210 4.170 4.210 1,491,600 6,254,734 4.1933 1.998 1.984 1.998 1.979 1.998 3,143,269 1.9899 0.00%
2017-11-28 0 4.210 4.190 4.210 4.160 4.290 1,367,053 5,742,222 4.2004 1.998 1.988 1.998 1.974 2.036 2,880,809 1.9933 0.24%
2017-11-27 0 4.200 4.180 4.200 4.160 4.220 924,400 3,883,016 4.2006 1.993 1.984 1.993 1.974 2.003 1,948,000 1.9933 0.00%
2017-11-24 0 4.200 4.190 4.200 4.180 4.240 1,198,356 5,032,276 4.1993 1.993 1.988 1.993 1.984 2.012 2,525,312 1.9927 -0.71%
2017-11-23 0 4.230 4.210 4.230 4.150 4.240 2,096,000 8,821,840 4.2089 2.007 1.998 2.007 1.969 2.012 4,416,929 1.9973 2.17%
2017-11-22 0 4.140 4.140 4.160 4.100 4.180 1,845,875 7,674,006 4.1574 1.965 1.965 1.974 1.946 1.984 3,889,837 1.9728 0.98%
2017-11-21 0 4.100 4.080 4.100 4.080 4.160 862,000 3,544,420 4.1119 1.946 1.936 1.946 1.936 1.974 1,816,504 1.9512 -0.97%
2017-11-20 0 4.140 4.130 4.140 4.100 4.180 5,662,660 23,423,552 4.1365 1.965 1.960 1.965 1.946 1.984 11,932,999 1.9629 -0.96%
2017-11-17 0 4.180 4.160 4.180 4.160 4.220 636,000 2,662,860 4.1869 1.984 1.974 1.984 1.974 2.003 1,340,251 1.9868 -0.24%
2017-11-16 0 4.190 4.190 4.210 4.180 4.230 1,156,250 4,858,732 4.2021 1.988 1.988 1.998 1.984 2.007 2,436,581 1.9941 -0.71%
2017-11-15 0 4.220 4.220 4.250 4.220 4.310 842,000 3,588,884 4.2623 2.003 2.003 2.017 2.003 2.045 1,774,358 2.0226 -1.86%
2017-11-14 0 4.300 4.270 4.300 4.250 4.310 1,791,292 7,662,546 4.2777 2.041 2.026 2.041 2.017 2.045 3,774,814 2.0299 0.23%
2017-11-13 0 4.290 4.290 4.310 4.220 4.410 2,722,372 11,709,326 4.3011 2.036 2.036 2.045 2.003 2.093 5,736,891 2.0411 -2.28%
2017-11-10 0 4.390 4.390 4.400 4.380 4.450 1,266,000 5,585,650 4.4120 2.083 2.083 2.088 2.078 2.112 2,667,859 2.0937 -0.90%
2017-11-09 0 4.430 4.430 4.440 4.380 4.560 1,238,101 5,528,866 4.4656 2.102 2.102 2.107 2.078 2.164 2,609,067 2.1191 -1.56%
2017-11-08 0 4.500 4.490 4.500 4.480 4.550 1,310,472 5,903,868 4.5051 2.135 2.131 2.135 2.126 2.159 2,761,575 2.1379 0.22%
2017-11-07 0 4.490 4.480 4.490 4.450 4.500 2,772,000 12,402,300 4.4741 2.131 2.126 2.131 2.112 2.135 5,841,473 2.1231 0.90%
2017-11-06 0 4.450 4.450 4.460 4.400 4.470 1,673,184 7,436,343 4.4444 2.112 2.112 2.116 2.088 2.121 3,525,923 2.1090 0.45%
2017-11-03 0 4.430 4.420 4.430 4.370 4.430 185,000 815,300 4.4070 2.102 2.097 2.102 2.074 2.102 389,853 2.0913 1.84%
2017-11-02 0 4.350 4.350 4.360 4.350 4.430 847,000 3,726,732 4.3999 2.064 2.064 2.069 2.064 2.102 1,784,894 2.0879 -0.91%
2017-11-01 0 4.390 4.390 4.400 4.380 4.420 747,140 3,287,957 4.4007 2.083 2.083 2.088 2.078 2.097 1,574,458 2.0883 -0.45%
2017-10-31 0 4.410 4.410 4.430 4.400 4.470 936,872 4,138,974 4.4179 2.093 2.093 2.102 2.088 2.121 1,974,283 2.0964 -1.56%
2017-10-30 0 4.480 4.470 4.480 4.470 4.510 517,975 2,324,189 4.4871 2.126 2.121 2.126 2.121 2.140 1,091,536 2.1293 0.00%
2017-10-27 0 4.480 4.480 4.500 4.450 4.510 537,486 2,413,942 4.4912 2.126 2.126 2.135 2.112 2.140 1,132,651 2.1312 0.00%
2017-10-26 0 4.480 4.480 4.500 4.480 4.530 786,000 3,529,960 4.4910 2.126 2.126 2.135 2.126 2.150 1,656,348 2.1312 -0.67%
2017-10-25 0 4.510 4.510 4.540 4.510 4.570 592,690 2,689,978 4.5386 2.140 2.140 2.154 2.140 2.169 1,248,984 2.1537 -0.44%
2017-10-24 0 4.530 4.530 4.560 4.530 4.600 1,144,000 5,224,440 4.5668 2.150 2.150 2.164 2.150 2.183 2,410,766 2.1671 -1.31%
2017-10-23 0 4.590 4.570 4.590 4.540 4.670 1,212,106 5,547,676 4.5769 2.178 2.169 2.178 2.154 2.216 2,554,287 2.1719 0.22%
2017-10-20 0 4.580 4.570 4.580 4.510 4.600 1,530,000 6,987,327 4.5669 2.173 2.169 2.173 2.140 2.183 3,224,189 2.1672 0.66%
2017-10-19 0 4.550 4.520 4.550 4.500 4.620 1,802,996 8,228,186 4.5636 2.159 2.145 2.159 2.135 2.192 3,799,478 2.1656 -1.30%
2017-10-18 0 4.610 4.600 4.610 4.560 4.640 908,000 4,185,120 4.6092 2.188 2.183 2.188 2.164 2.202 1,913,441 2.1872 0.00%
2017-10-17 0 4.610 4.600 4.610 4.580 4.680 2,143,000 9,889,478 4.6148 2.188 2.183 2.188 2.173 2.221 4,515,973 2.1899 -0.86%
2017-10-16 0 4.650 4.640 4.650 4.620 4.760 1,320,000 6,200,378 4.6973 2.207 2.202 2.207 2.192 2.259 2,781,654 2.2290 -2.72%
2017-10-13 0 4.780 4.750 4.780 4.760 4.800 575,159 2,744,777 4.7722 2.268 2.254 2.268 2.259 2.278 1,212,040 2.2646 -0.21%
2017-10-12 0 4.790 4.780 4.790 4.770 4.800 878,000 4,201,670 4.7855 2.273 2.268 2.273 2.264 2.278 1,850,221 2.2709 0.00%
2017-10-11 0 4.790 4.760 4.790 4.760 4.810 962,000 4,604,620 4.7865 2.273 2.259 2.273 2.259 2.283 2,027,235 2.2714 0.00%
2017-10-10 0 4.790 4.760 4.790 4.720 4.800 669,159 3,194,625 4.7741 2.273 2.259 2.273 2.240 2.278 1,410,128 2.2655 0.63%
2017-10-09 0 4.760 4.720 4.760 4.720 4.840 866,000 4,142,852 4.7839 2.259 2.240 2.259 2.240 2.297 1,824,933 2.2701 0.00%
2017-10-06 0 4.760 4.730 4.760 4.710 4.830 1,688,000 8,074,570 4.7835 2.259 2.245 2.259 2.235 2.292 3,557,145 2.2700 0.00%
2017-10-04 0 4.760 4.750 4.760 4.730 4.770 894,000 4,255,220 4.7598 2.259 2.254 2.259 2.245 2.264 1,883,938 2.2587 0.42%
2017-10-03 0 4.740 4.720 4.740 4.670 4.750 750,660 3,539,095 4.7146 2.249 2.240 2.249 2.216 2.254 1,581,876 2.2373 1.07%
2017-09-29 0 4.690 4.670 4.690 4.670 4.730 780,250 3,658,742 4.6892 2.226 2.216 2.226 2.216 2.245 1,644,231 2.2252 0.21%
2017-09-28 0 4.680 4.670 4.680 4.640 4.770 878,142 4,118,804 4.6904 2.221 2.216 2.221 2.202 2.264 1,850,520 2.2258 -0.64%
2017-09-27 0 4.710 4.710 4.720 4.690 4.740 856,000 4,036,660 4.7157 2.235 2.235 2.240 2.226 2.249 1,803,860 2.2378 -0.63%
2017-09-26 0 4.740 4.710 4.740 4.480 4.750 4,262,142 19,738,737 4.6312 2.249 2.235 2.249 2.126 2.254 8,981,669 2.1977 4.64%
2017-09-25 0 4.530 4.530 4.540 4.450 4.650 2,708,000 12,279,910 4.5347 2.150 2.150 2.154 2.112 2.207 5,706,605 2.1519 -1.74%
2017-09-22 0 4.610 4.610 4.620 4.610 4.680 456,000 2,115,620 4.6395 2.188 2.188 2.192 2.188 2.221 960,935 2.2016 -1.71%
2017-09-21 0 4.690 4.670 4.690 4.660 4.700 1,428,000 6,689,223 4.6843 2.226 2.216 2.226 2.211 2.230 3,009,243 2.2229 0.21%
2017-09-20 0 4.680 4.680 4.710 4.680 4.750 3,498,000 16,413,206 4.6922 2.221 2.221 2.235 2.221 2.254 7,371,382 2.2266 -1.27%
2017-09-19 0 4.740 4.740 4.750 4.680 4.760 716,000 3,382,100 4.7236 2.249 2.249 2.254 2.221 2.259 1,508,836 2.2415 0.64%
2017-09-18 0 4.710 4.680 4.710 4.650 4.750 1,614,000 7,587,696 4.7012 2.235 2.221 2.235 2.207 2.254 3,401,204 2.2309 -0.84%
2017-09-15 0 4.750 4.750 4.760 4.620 4.750 1,298,000 6,099,180 4.6989 2.254 2.254 2.259 2.192 2.254 2,735,293 2.2298 1.06%
2017-09-14 0 4.700 4.700 4.710 4.600 4.710 1,700,000 7,944,030 4.6730 2.230 2.230 2.235 2.183 2.235 3,582,433 2.2175 2.62%
2017-09-13 0 4.580 4.580 4.590 4.580 4.800 2,400,034 11,286,541 4.7027 2.173 2.173 2.178 2.173 2.278 5,057,624 2.2316 -1.72%
2017-09-12 0 4.660 4.660 4.690 4.600 4.850 3,537,780 16,757,736 4.7368 2.211 2.211 2.226 2.183 2.302 7,455,211 2.2478 1.08%
2017-09-11 0 4.610 4.590 4.610 4.550 4.630 1,191,646 5,477,051 4.5962 2.188 2.178 2.188 2.159 2.197 2,511,172 2.1811 0.66%
2017-09-08 0 4.580 4.550 4.580 4.470 4.660 932,000 4,245,180 4.5549 2.173 2.159 2.173 2.121 2.211 1,964,016 2.1615 1.10%
2017-09-07 0 4.680 4.680 4.700 4.680 4.740 714,000 3,352,100 4.6948 2.150 2.150 2.159 2.150 2.177 1,554,444 2.1565 -0.43%
2017-09-06 0 4.700 4.700 4.710 4.580 4.700 1,598,000 7,408,080 4.6358 2.159 2.159 2.163 2.104 2.159 3,478,993 2.1294 2.62%
2017-09-05 0 4.580 4.580 4.610 4.580 4.620 852,000 3,919,100 4.5999 2.104 2.104 2.118 2.104 2.122 1,854,882 2.1129 -0.65%
2017-09-04 0 4.610 4.610 4.640 4.600 4.710 542,000 2,512,080 4.6348 2.118 2.118 2.131 2.113 2.163 1,179,984 2.1289 -0.43%
2017-09-01 0 4.630 4.630 4.640 4.630 4.690 622,000 2,892,330 4.6500 2.127 2.127 2.131 2.127 2.154 1,354,151 2.1359 -0.22%
2017-08-31 0 4.640 4.640 4.680 4.640 4.700 644,000 2,995,960 4.6521 2.131 2.131 2.150 2.131 2.159 1,402,047 2.1368 -0.85%
2017-08-30 0 4.680 4.650 4.680 4.610 4.700 1,047,800 4,866,180 4.6442 2.150 2.136 2.150 2.118 2.159 2,281,157 2.1332 1.08%
2017-08-29 0 4.630 4.620 4.630 4.620 4.670 570,000 2,644,670 4.6398 2.127 2.122 2.127 2.122 2.145 1,240,942 2.1312 -1.07%
2017-08-28 0 4.680 4.670 4.680 4.650 4.740 1,224,000 5,719,740 4.6730 2.150 2.145 2.150 2.136 2.177 2,664,761 2.1464 -1.06%
2017-08-25 0 4.730 4.730 4.740 4.680 4.790 1,604,000 7,588,640 4.7311 2.173 2.173 2.177 2.150 2.200 3,492,055 2.1731 -0.84%
2017-08-24 0 4.770 4.750 4.770 4.750 4.800 940,000 4,479,180 4.7651 2.191 2.182 2.191 2.182 2.205 2,046,466 2.1887 -1.04%
2017-08-22 0 4.820 4.800 4.820 4.760 4.820 1,068,000 5,120,920 4.7949 2.214 2.205 2.214 2.186 2.214 2,325,134 2.2024 0.00%
2017-08-21 0 4.820 4.820 4.830 4.720 4.850 886,000 4,242,960 4.7889 2.214 2.214 2.219 2.168 2.228 1,928,903 2.1997 0.84%
2017-08-18 0 4.780 4.770 4.780 4.680 4.830 2,226,000 10,542,240 4.7360 2.196 2.191 2.196 2.150 2.219 4,846,207 2.1754 -1.44%
2017-08-17 0 4.850 4.830 4.850 4.600 4.850 3,696,000 17,403,932 4.7089 2.228 2.219 2.228 2.113 2.228 8,046,532 2.1629 4.98%
2017-08-16 0 4.620 4.600 4.620 4.580 4.670 1,360,000 6,268,240 4.6090 2.122 2.113 2.122 2.104 2.145 2,960,845 2.1170 -0.65%
2017-08-15 0 4.650 4.630 4.650 4.600 4.700 1,924,000 8,948,280 4.6509 2.136 2.127 2.136 2.113 2.159 4,188,725 2.1363 0.65%
2017-08-14 0 4.620 4.620 4.640 4.430 4.650 3,586,000 16,387,540 4.5699 2.122 2.122 2.131 2.035 2.136 7,807,052 2.0991 4.05%
2017-08-11 0 4.440 4.420 4.440 4.300 4.450 2,370,530 10,411,368 4.3920 2.039 2.030 2.039 1.975 2.044 5,160,862 2.0174 1.37%
2017-08-10 0 4.380 4.380 4.420 4.220 4.540 4,024,000 17,671,280 4.3915 2.012 2.012 2.030 1.938 2.085 8,760,618 2.0171 2.34%
2017-08-09 0 4.280 4.270 4.280 4.240 4.300 2,644,000 11,306,690 4.2764 1.966 1.961 1.966 1.948 1.975 5,756,231 1.9643 0.94%
2017-08-08 0 4.240 4.230 4.240 4.220 4.290 2,158,000 9,167,040 4.2479 1.948 1.943 1.948 1.938 1.971 4,698,164 1.9512 -0.93%
2017-08-07 0 4.280 4.270 4.280 4.250 4.320 1,232,000 5,287,800 4.2920 1.966 1.961 1.966 1.952 1.984 2,682,177 1.9715 -0.70%
2017-08-04 0 4.310 4.310 4.320 4.290 4.360 2,076,000 9,029,144 4.3493 1.980 1.980 1.984 1.971 2.003 4,519,643 1.9978 -1.37%
2017-08-03 0 4.370 4.370 4.380 4.360 4.410 794,000 3,483,140 4.3868 2.007 2.007 2.012 2.003 2.026 1,728,611 2.0150 -0.46%
2017-08-02 0 4.390 4.370 4.400 4.310 4.420 1,140,000 4,979,870 4.3683 2.016 2.007 2.021 1.980 2.030 2,481,885 2.0065 0.92%
2017-08-01 0 4.350 4.340 4.360 4.330 4.370 418,000 1,816,680 4.3461 1.998 1.993 2.003 1.989 2.007 910,024 1.9963 0.00%
2017-07-31 0 4.350 4.350 4.360 4.300 4.360 552,000 2,395,940 4.3405 1.998 1.998 2.003 1.975 2.003 1,201,755 1.9937 0.23%
2017-07-28 0 4.340 4.320 4.340 4.290 4.350 822,000 3,545,720 4.3135 1.993 1.984 1.993 1.971 1.998 1,789,570 1.9813 0.23%
2017-07-27 0 4.330 4.310 4.330 4.270 4.340 332,000 1,432,660 4.3152 1.989 1.980 1.989 1.961 1.993 722,795 1.9821 1.41%
2017-07-26 0 4.270 4.270 4.300 4.260 4.310 848,000 3,631,960 4.2830 1.961 1.961 1.975 1.957 1.980 1,846,174 1.9673 -1.16%
2017-07-25 0 4.320 4.300 4.320 4.290 4.360 974,000 4,196,750 4.3088 1.984 1.975 1.984 1.971 2.003 2,120,488 1.9791 -0.92%
2017-07-24 0 4.360 4.330 4.360 4.330 4.410 1,262,000 5,497,870 4.3565 2.003 1.989 2.003 1.989 2.026 2,747,490 2.0011 -0.91%
2017-07-21 0 4.400 4.390 4.400 4.380 4.440 1,337,000 5,884,540 4.4013 2.021 2.016 2.021 2.012 2.039 2,910,772 2.0216 -1.35%
2017-07-20 0 4.460 4.450 4.470 4.450 4.530 880,063 3,935,540 4.4719 2.049 2.044 2.053 2.044 2.081 1,915,978 2.0541 -0.67%
2017-07-19 0 4.490 4.480 4.500 4.470 4.500 658,000 2,950,500 4.4840 2.062 2.058 2.067 2.053 2.067 1,432,526 2.0596 -0.22%
2017-07-18 0 4.500 4.490 4.500 4.470 4.520 800,000 3,597,440 4.4968 2.067 2.062 2.067 2.053 2.076 1,741,674 2.0655 0.00%
2017-07-17 0 4.500 4.490 4.510 4.490 4.560 794,000 3,581,430 4.5106 2.067 2.062 2.072 2.062 2.095 1,728,611 2.0719 -0.88%
2017-07-14 0 4.540 4.520 4.540 4.470 4.540 864,000 3,904,820 4.5195 2.085 2.076 2.085 2.053 2.085 1,881,007 2.0759 0.89%
2017-07-13 0 4.500 4.470 4.500 4.470 4.550 944,000 4,245,170 4.4970 2.067 2.053 2.067 2.053 2.090 2,055,175 2.0656 0.00%
2017-07-12 0 4.500 4.500 4.510 4.420 4.550 1,272,000 5,719,282 4.4963 2.067 2.067 2.072 2.030 2.090 2,769,261 2.0653 0.90%
2017-07-11 0 4.460 4.440 4.460 4.350 4.500 2,496,000 11,106,780 4.4498 2.049 2.039 2.049 1.998 2.067 5,434,021 2.0439 2.76%
2017-07-10 0 4.340 4.330 4.340 4.280 4.390 4,240,000 18,355,818 4.3292 1.993 1.989 1.993 1.966 2.016 9,230,870 1.9885 -0.91%
2017-07-07 0 4.380 4.370 4.400 4.350 4.410 1,869,000 8,205,440 4.3903 2.012 2.007 2.021 1.998 2.026 4,068,985 2.0166 -0.23%
2017-07-06 0 4.390 4.370 4.400 4.340 4.450 4,446,000 19,573,598 4.4025 2.016 2.007 2.021 1.993 2.044 9,679,351 2.0222 -0.23%
2017-07-05 0 4.400 4.400 4.420 4.370 4.470 4,508,000 20,093,626 4.4573 2.021 2.021 2.030 2.007 2.053 9,814,330 2.0474 -1.57%
2017-07-04 0 4.470 4.470 4.490 4.450 4.580 1,812,000 8,177,330 4.5129 2.053 2.053 2.062 2.044 2.104 3,944,891 2.0729 -1.32%
2017-07-03 0 4.530 4.530 4.540 4.450 4.550 1,676,034 7,573,456 4.5187 2.081 2.081 2.085 2.044 2.090 3,648,880 2.0756 1.80%
2017-06-30 0 4.450 4.450 4.460 4.380 4.460 1,887,750 8,377,257 4.4377 2.044 2.044 2.049 2.012 2.049 4,109,805 2.0384 0.45%
2017-06-29 0 4.430 4.420 4.430 4.370 4.530 2,068,000 9,173,560 4.4360 2.035 2.030 2.035 2.007 2.081 4,502,226 2.0376 1.61%
2017-06-28 0 4.360 4.350 4.370 4.300 4.380 2,480,000 10,785,940 4.3492 2.003 1.998 2.007 1.975 2.012 5,399,188 1.9977 0.69%
2017-06-27 0 4.330 4.320 4.340 4.310 4.360 1,034,000 4,483,640 4.3362 1.989 1.984 1.993 1.980 2.003 2,251,113 1.9917 -0.46%
2017-06-26 0 4.350 4.340 4.350 4.270 4.370 1,990,000 8,623,470 4.3334 1.998 1.993 1.998 1.961 2.007 4,332,413 1.9905 2.11%
2017-06-23 0 4.260 4.240 4.270 4.240 4.290 2,006,000 8,540,076 4.2573 1.957 1.948 1.961 1.948 1.971 4,367,246 1.9555 0.95%
2017-06-22 0 4.220 4.220 4.240 4.200 4.280 3,690,000 15,634,310 4.2369 1.938 1.938 1.948 1.929 1.966 8,033,469 1.9461 0.48%
2017-06-21 0 4.200 4.200 4.230 4.090 4.250 6,154,000 25,827,400 4.1968 1.929 1.929 1.943 1.879 1.952 13,397,824 1.9277 8.25%
2017-06-20 0 3.880 3.870 3.890 3.870 3.940 1,659,500 6,498,945 3.9162 1.782 1.778 1.787 1.778 1.810 3,612,884 1.7988 -1.27%
2017-06-19 0 3.930 3.930 3.940 3.910 3.960 1,203,500 4,734,865 3.9342 1.805 1.805 1.810 1.796 1.819 2,620,130 1.8071 -0.25%
2017-06-16 0 3.940 3.920 3.960 3.880 3.970 2,194,145 8,634,624 3.9353 1.810 1.801 1.819 1.782 1.824 4,776,855 1.8076 1.29%
2017-06-15 0 3.890 3.890 3.910 3.870 3.960 1,874,000 7,329,940 3.9114 1.787 1.787 1.796 1.778 1.819 4,079,870 1.7966 -1.52%
2017-06-14 0 3.950 3.920 3.980 3.930 4.030 2,381,000 9,515,344 3.9964 1.814 1.801 1.828 1.805 1.851 5,183,656 1.8356 -0.75%
2017-06-13 0 3.980 3.980 3.990 3.980 4.040 850,000 3,403,460 4.0041 1.828 1.828 1.833 1.828 1.856 1,850,528 1.8392 -0.75%
2017-06-12 0 4.010 4.000 4.010 4.000 4.050 488,000 1,963,180 4.0229 1.842 1.837 1.842 1.837 1.860 1,062,421 1.8478 -0.99%
2017-06-09 0 4.050 4.040 4.060 4.040 4.090 398,000 1,615,560 4.0592 1.860 1.856 1.865 1.856 1.879 866,483 1.8645 -1.46%
2017-06-08 0 4.110 4.070 4.110 4.010 4.110 910,000 3,704,220 4.0706 1.888 1.869 1.888 1.842 1.888 1,981,154 1.8697 2.49%
2017-06-07 0 4.010 4.000 4.020 4.000 4.060 1,354,000 5,432,530 4.0122 1.842 1.837 1.846 1.837 1.865 2,947,782 1.8429 -0.50%
2017-06-06 0 4.030 4.020 4.030 4.020 4.060 828,000 3,338,920 4.0325 1.851 1.846 1.851 1.846 1.865 1,802,632 1.8522 -0.49%
2017-06-05 0 4.050 4.050 4.060 4.030 4.080 480,000 1,950,200 4.0629 1.860 1.860 1.865 1.851 1.874 1,045,004 1.8662 0.25%
2017-06-02 0 4.040 4.040 4.070 4.040 4.100 1,542,000 6,251,840 4.0544 1.856 1.856 1.869 1.856 1.883 3,357,076 1.8623 -0.98%
2017-06-01 0 4.080 4.080 4.090 4.070 4.140 904,000 3,704,428 4.0978 1.874 1.874 1.879 1.869 1.902 1,968,091 1.8822 0.99%
2017-05-31 0 4.190 4.190 4.220 4.190 4.230 1,722,021 7,236,737 4.2025 1.856 1.856 1.869 1.856 1.873 3,888,194 1.8612 -0.24%
2017-05-29 0 4.200 4.190 4.200 4.180 4.230 770,000 3,236,540 4.2033 1.860 1.856 1.860 1.851 1.873 1,738,602 1.8616 0.00%
2017-05-26 0 4.200 4.200 4.220 4.170 4.220 1,138,000 4,777,640 4.1983 1.860 1.860 1.869 1.847 1.869 2,569,518 1.8594 0.96%
2017-05-25 0 4.160 4.150 4.160 4.140 4.170 634,000 2,636,020 4.1578 1.842 1.838 1.842 1.834 1.847 1,431,524 1.8414 0.73%
2017-05-24 0 4.130 4.130 4.140 4.120 4.170 852,000 3,533,560 4.1474 1.829 1.829 1.834 1.825 1.847 1,923,752 1.8368 -0.24%
2017-05-23 0 4.140 4.140 4.170 4.130 4.170 1,000,000 4,152,800 4.1528 1.834 1.834 1.847 1.829 1.847 2,257,925 1.8392 -0.24%
2017-05-22 0 4.150 4.150 4.160 4.120 4.190 3,248,000 13,496,710 4.1554 1.838 1.838 1.842 1.825 1.856 7,333,739 1.8404 0.48%
2017-05-19 0 4.130 4.130 4.170 4.120 4.160 1,106,000 4,588,440 4.1487 1.829 1.829 1.847 1.825 1.842 2,497,265 1.8374 -0.24%
2017-05-18 0 4.140 4.130 4.150 4.100 4.190 3,104,000 12,882,240 4.1502 1.834 1.829 1.838 1.816 1.856 7,008,598 1.8381 -0.48%
2017-05-17 0 4.160 4.160 4.170 4.160 4.190 1,098,380 4,583,213 4.1727 1.842 1.842 1.847 1.842 1.856 2,480,059 1.8480 -0.95%
2017-05-16 0 4.200 4.190 4.200 4.190 4.210 526,000 2,207,770 4.1973 1.860 1.856 1.860 1.856 1.865 1,187,668 1.8589 0.00%
2017-05-15 0 4.200 4.180 4.220 4.180 4.220 893,940 3,747,348 4.1919 1.860 1.851 1.869 1.851 1.869 2,018,449 1.8565 0.00%
2017-05-12 0 4.200 4.200 4.220 4.190 4.220 597,424 2,509,789 4.2010 1.860 1.860 1.869 1.856 1.869 1,348,938 1.8606 -0.24%
2017-05-11 0 4.210 4.200 4.220 4.190 4.240 946,000 3,986,980 4.2146 1.865 1.860 1.869 1.856 1.878 2,135,997 1.8666 0.00%
2017-05-10 0 4.210 4.190 4.210 4.190 4.230 1,352,000 5,688,840 4.2077 1.865 1.856 1.865 1.856 1.873 3,052,714 1.8635 0.24%
2017-05-09 0 4.200 4.190 4.210 4.190 4.240 1,778,500 7,471,880 4.2012 1.860 1.856 1.865 1.856 1.878 4,015,719 1.8607 -0.47%
2017-05-08 0 4.220 4.190 4.200 4.170 4.220 1,872,000 7,863,100 4.2004 1.869 1.856 1.860 1.847 1.869 4,226,835 1.8603 1.44%
2017-05-05 0 4.160 4.160 4.180 4.160 4.210 1,942,000 8,101,020 4.1715 1.842 1.842 1.851 1.842 1.865 4,384,889 1.8475 -1.19%
2017-05-04 0 4.210 4.190 4.220 4.180 4.260 2,719,954 11,480,851 4.2210 1.865 1.856 1.869 1.851 1.887 6,141,451 1.8694 0.24%
2017-05-02 0 4.200 4.200 4.210 4.190 4.250 596,000 2,517,660 4.2243 1.860 1.860 1.865 1.856 1.882 1,345,723 1.8709 0.48%
2017-04-28 0 4.180 4.170 4.190 4.180 4.210 1,354,000 5,680,660 4.1955 1.851 1.847 1.856 1.851 1.865 3,057,230 1.8581 0.00%
2017-04-27 0 4.180 4.170 4.200 4.160 4.210 1,635,100 6,855,332 4.1926 1.851 1.847 1.860 1.842 1.865 3,691,932 1.8568 0.48%
2017-04-26 0 4.160 4.150 4.170 4.150 4.210 1,204,000 5,020,940 4.1702 1.842 1.838 1.847 1.838 1.865 2,718,541 1.8469 -0.95%
2017-04-25 0 4.200 4.190 4.220 4.150 4.220 594,000 2,492,940 4.1969 1.860 1.856 1.869 1.838 1.869 1,341,207 1.8587 1.20%
2017-04-24 0 4.150 4.150 4.160 4.140 4.180 610,000 2,540,254 4.1644 1.838 1.838 1.842 1.834 1.851 1,377,334 1.8443 -0.48%
2017-04-21 0 4.170 4.170 4.180 4.130 4.200 812,000 3,391,090 4.1762 1.847 1.847 1.851 1.829 1.860 1,833,435 1.8496 0.24%
2017-04-20 0 4.160 4.150 4.180 4.150 4.210 860,812 3,598,709 4.1806 1.842 1.838 1.851 1.838 1.865 1,943,649 1.8515 -0.95%
2017-04-19 0 4.200 4.200 4.210 4.130 4.220 1,660,145 6,970,518 4.1987 1.860 1.860 1.865 1.829 1.869 3,748,482 1.8596 -0.71%
2017-04-18 0 4.230 4.210 4.250 4.150 4.260 1,780,748 7,503,490 4.2137 1.873 1.865 1.882 1.838 1.887 4,020,795 1.8662 0.95%
2017-04-13 0 4.190 4.170 4.190 4.140 4.200 642,000 2,676,680 4.1693 1.856 1.847 1.856 1.834 1.860 1,449,588 1.8465 0.48%
2017-04-12 0 4.170 4.150 4.180 4.110 4.180 1,242,000 5,151,440 4.1477 1.847 1.838 1.851 1.820 1.851 2,804,342 1.8370 0.72%
2017-04-11 0 4.140 4.130 4.160 4.110 4.230 1,542,000 6,411,140 4.1577 1.834 1.829 1.842 1.820 1.873 3,481,720 1.8414 -1.43%
2017-04-10 0 4.200 4.180 4.210 4.150 4.210 1,164,942 4,878,917 4.1881 1.860 1.851 1.865 1.838 1.865 2,630,351 1.8549 0.00%
2017-04-07 0 4.200 4.170 4.200 4.150 4.220 1,294,000 5,404,140 4.1763 1.860 1.847 1.860 1.838 1.869 2,921,754 1.8496 0.72%
2017-04-06 0 4.170 4.150 4.170 4.140 4.210 1,704,000 7,114,260 4.1750 1.847 1.838 1.847 1.834 1.865 3,847,503 1.8491 -0.48%
2017-04-05 0 4.190 4.180 4.190 4.170 4.240 1,568,000 6,583,270 4.1985 1.856 1.851 1.856 1.847 1.878 3,540,426 1.8595 0.00%
2017-04-03 0 4.190 4.180 4.200 4.180 4.230 1,042,000 4,380,690 4.2041 1.856 1.851 1.860 1.851 1.873 2,352,757 1.8619 -0.48%
2017-03-31 0 4.210 4.200 4.220 4.180 4.260 3,056,000 12,898,688 4.2208 1.865 1.860 1.869 1.851 1.887 6,900,217 1.8693 -0.71%
2017-03-30 0 4.240 4.240 4.260 4.240 4.280 670,481 2,853,193 4.2554 1.878 1.878 1.887 1.878 1.896 1,513,896 1.8847 -0.93%
2017-03-29 0 4.280 4.270 4.280 4.210 4.290 1,358,000 5,778,720 4.2553 1.896 1.891 1.896 1.865 1.900 3,066,262 1.8846 1.18%
2017-03-28 0 4.230 4.230 4.240 4.180 4.250 736,000 3,099,440 4.2112 1.873 1.873 1.878 1.851 1.882 1,661,832 1.8651 0.95%
2017-03-27 0 4.190 4.180 4.190 4.170 4.300 2,102,000 8,829,720 4.2006 1.856 1.851 1.856 1.847 1.904 4,746,157 1.8604 -2.78%
2017-03-24 0 4.310 4.260 4.320 4.250 4.400 2,102,000 9,053,240 4.3070 1.909 1.887 1.913 1.882 1.949 4,746,157 1.9075 -1.37%
2017-03-23 0 4.370 4.360 4.380 4.350 4.460 1,588,000 6,976,550 4.3933 1.935 1.931 1.940 1.927 1.975 3,585,584 1.9457 0.46%
2017-03-22 0 4.350 4.350 4.360 4.310 4.400 3,064,000 13,330,500 4.3507 1.927 1.927 1.931 1.909 1.949 6,918,281 1.9269 -1.58%
2017-03-21 0 4.420 4.410 4.420 4.390 4.560 3,758,000 16,790,130 4.4678 1.958 1.953 1.958 1.944 2.020 8,485,280 1.9787 -0.90%
2017-03-20 0 4.460 4.460 4.470 4.240 4.480 13,572,005 57,978,502 4.2719 1.975 1.975 1.980 1.878 1.984 30,644,563 1.8920 6.19%
2017-03-17 0 4.200 4.180 4.200 4.140 4.250 20,362,000 85,558,850 4.2019 1.860 1.851 1.860 1.834 1.882 45,975,860 1.8610 1.45%
2017-03-16 0 4.140 4.130 4.140 4.130 4.210 3,676,000 15,298,584 4.1617 1.834 1.829 1.834 1.829 1.865 8,300,131 1.8432 -0.96%
2017-03-15 0 4.180 4.170 4.180 4.160 4.200 3,146,000 13,141,450 4.1772 1.851 1.847 1.851 1.842 1.860 7,103,431 1.8500 0.00%
2017-03-14 0 4.180 4.160 4.180 4.150 4.200 3,084,000 12,881,984 4.1770 1.851 1.842 1.851 1.838 1.860 6,963,439 1.8499 0.48%
2017-03-13 0 4.160 4.160 4.170 4.110 4.230 6,926,000 28,758,700 4.1523 1.842 1.842 1.847 1.820 1.873 15,638,385 1.8390 -1.19%
2017-03-10 0 4.210 4.200 4.210 4.140 4.220 3,592,200 15,060,648 4.1926 1.865 1.860 1.865 1.834 1.869 8,110,917 1.8568 1.69%
2017-03-09 0 4.140 4.120 4.130 4.070 4.220 4,207,860 17,399,769 4.1351 1.834 1.825 1.829 1.803 1.869 9,501,030 1.8314 1.22%
2017-03-08 0 4.090 4.090 4.100 4.090 4.170 2,795,786 11,476,753 4.1050 1.811 1.811 1.816 1.811 1.847 6,312,674 1.8180 -1.45%
2017-03-07 0 4.150 4.140 4.160 4.120 4.200 3,298,000 13,665,180 4.1435 1.838 1.834 1.842 1.825 1.860 7,446,635 1.8351 -0.95%
2017-03-06 0 4.190 4.190 4.210 4.180 4.220 1,542,000 6,473,420 4.1981 1.856 1.856 1.865 1.851 1.869 3,481,720 1.8593 -0.24%
2017-03-03 0 4.200 4.200 4.210 4.180 4.240 1,950,000 8,205,747 4.2081 1.860 1.860 1.865 1.851 1.878 4,402,953 1.8637 -0.24%
2017-03-02 0 4.210 4.200 4.210 4.180 4.230 942,000 3,959,040 4.2028 1.865 1.860 1.865 1.851 1.873 2,126,965 1.8614 -0.71%
2017-03-01 0 4.240 4.240 4.270 4.190 4.330 1,568,000 6,693,920 4.2691 1.878 1.878 1.891 1.856 1.918 3,540,426 1.8907 0.24%
2017-02-28 0 4.230 4.210 4.230 4.170 4.230 1,546,000 6,505,060 4.2077 1.873 1.865 1.873 1.847 1.873 3,490,751 1.8635 0.71%
2017-02-27 0 4.200 4.190 4.210 4.100 4.220 2,008,000 8,366,980 4.1668 1.860 1.856 1.865 1.816 1.869 4,533,913 1.8454 2.44%
2017-02-24 0 4.100 4.090 4.100 4.080 4.150 2,510,306 10,349,845 4.1229 1.816 1.811 1.816 1.807 1.838 5,668,082 1.8260 -0.73%
2017-02-23 0 4.130 4.120 4.130 4.110 4.170 1,583,000 6,540,560 4.1317 1.829 1.825 1.829 1.820 1.847 3,574,295 1.8299 -1.20%
2017-02-22 0 4.180 4.170 4.190 4.120 4.230 2,168,000 9,057,680 4.1779 1.851 1.847 1.856 1.825 1.873 4,895,180 1.8503 0.97%
2017-02-21 0 4.140 4.140 4.170 4.120 4.250 2,943,000 12,300,017 4.1794 1.834 1.834 1.847 1.825 1.882 6,645,072 1.8510 -1.43%
2017-02-20 0 4.200 4.200 4.220 4.110 4.230 2,464,000 10,303,480 4.1816 1.860 1.860 1.869 1.820 1.873 5,563,526 1.8520 -0.24%
2017-02-17 0 4.210 4.200 4.210 4.160 4.240 913,356 3,839,066 4.2033 1.865 1.860 1.865 1.842 1.878 2,062,289 1.8616 -0.47%
2017-02-16 0 4.230 4.210 4.230 4.200 4.240 1,410,356 5,948,317 4.2176 1.873 1.865 1.873 1.860 1.878 3,184,477 1.8679 0.00%
2017-02-15 0 4.230 4.220 4.240 4.200 4.240 1,148,000 4,846,546 4.2217 1.873 1.869 1.878 1.860 1.878 2,592,097 1.8697 0.00%
2017-02-14 0 4.230 4.230 4.250 4.160 4.250 1,152,000 4,860,760 4.2194 1.873 1.873 1.882 1.842 1.882 2,601,129 1.8687 0.71%
2017-02-13 0 4.200 4.190 4.200 4.140 4.210 810,000 3,396,800 4.1936 1.860 1.856 1.860 1.834 1.865 1,828,919 1.8573 1.20%
2017-02-10 0 4.150 4.150 4.170 4.100 4.170 1,340,000 5,545,950 4.1388 1.838 1.838 1.847 1.816 1.847 3,025,619 1.8330 0.00%
2017-02-09 0 4.150 4.150 4.170 4.100 4.170 2,074,000 8,600,760 4.1469 1.838 1.838 1.847 1.816 1.847 4,682,936 1.8366 0.24%
2017-02-08 0 4.140 4.130 4.150 4.050 4.190 3,524,000 14,571,365 4.1349 1.834 1.829 1.838 1.794 1.856 7,956,926 1.8313 -0.24%
2017-02-07 0 4.150 4.150 4.160 4.080 4.200 3,874,000 16,036,136 4.1394 1.838 1.838 1.842 1.807 1.860 8,747,200 1.8333 -1.66%
2017-02-06 0 4.220 4.200 4.220 4.130 4.240 2,558,948 10,728,940 4.1927 1.869 1.860 1.869 1.829 1.878 5,777,912 1.8569 0.24%
2017-02-03 0 4.210 4.200 4.220 4.190 4.270 1,684,160 7,106,854 4.2198 1.865 1.860 1.869 1.856 1.891 3,802,706 1.8689 0.00%
2017-02-02 0 4.210 4.190 4.220 4.180 4.270 1,238,477 5,204,542 4.2024 1.865 1.856 1.869 1.851 1.891 2,796,388 1.8612 0.24%
2017-02-01 0 4.200 4.190 4.210 4.150 4.220 2,172,017 9,121,852 4.1997 1.860 1.856 1.865 1.838 1.869 4,904,251 1.8600 -0.24%
2017-01-27 0 4.210 4.210 4.240 4.160 4.240 337,939 1,417,543 4.1947 1.865 1.865 1.878 1.842 1.878 763,041 1.8578 0.00%
2017-01-26 0 4.210 4.210 4.230 4.150 4.280 1,548,930 6,546,272 4.2263 1.865 1.865 1.873 1.838 1.896 3,497,367 1.8718 -0.24%
2017-01-25 0 4.220 4.200 4.220 4.180 4.220 828,000 3,476,748 4.1990 1.869 1.860 1.869 1.851 1.869 1,869,562 1.8597 0.24%
2017-01-24 0 4.210 4.180 4.200 4.140 4.220 1,866,000 7,821,240 4.1914 1.865 1.851 1.860 1.834 1.869 4,213,287 1.8563 1.45%
2017-01-23 0 4.150 4.150 4.160 4.080 4.170 817,000 3,382,440 4.1401 1.838 1.838 1.842 1.807 1.847 1,844,724 1.8336 0.24%
2017-01-20 0 4.140 4.150 4.160 4.070 4.160 1,787,371 7,399,606 4.1399 1.834 1.838 1.842 1.803 1.842 4,035,749 1.8335 1.22%
2017-01-19 0 4.090 4.080 4.090 4.030 4.110 1,786,000 7,279,740 4.0760 1.811 1.807 1.811 1.785 1.820 4,032,653 1.8052 0.99%
2017-01-18 0 4.050 4.050 4.060 4.020 4.160 2,322,000 9,456,650 4.0726 1.794 1.794 1.798 1.780 1.842 5,242,901 1.8037 -2.41%
2017-01-17 0 4.150 4.140 4.150 4.040 4.160 1,914,780 7,886,338 4.1187 1.838 1.834 1.838 1.789 1.842 4,323,429 1.8241 -0.24%
2017-01-16 0 4.160 4.160 4.170 4.050 4.180 1,142,000 4,715,820 4.1294 1.842 1.842 1.847 1.794 1.851 2,578,550 1.8289 1.22%
2017-01-13 0 4.110 4.100 4.120 4.030 4.120 1,814,000 7,379,540 4.0681 1.820 1.816 1.825 1.785 1.825 4,095,875 1.8017 0.49%
2017-01-12 0 4.090 4.090 4.100 4.010 4.110 2,744,034 11,140,296 4.0598 1.811 1.811 1.816 1.776 1.820 6,195,822 1.7980 0.49%
2017-01-11 0 4.070 4.050 4.070 4.020 4.110 1,739,000 7,102,042 4.0840 1.803 1.794 1.803 1.780 1.820 3,926,531 1.8087 0.74%
2017-01-10 0 4.040 4.020 4.030 4.020 4.170 3,276,000 13,353,450 4.0761 1.789 1.780 1.785 1.780 1.847 7,396,961 1.8053 -1.70%
2017-01-09 0 4.110 4.100 4.110 4.080 4.180 607,940 2,509,689 4.1282 1.820 1.816 1.820 1.807 1.851 1,372,683 1.8283 -1.67%
2017-01-06 0 4.180 4.180 4.190 4.130 4.210 1,825,190 7,643,576 4.1878 1.851 1.851 1.856 1.829 1.865 4,121,141 1.8547 0.72%
2017-01-05 0 4.150 4.140 4.160 4.120 4.210 4,152,200 17,289,332 4.1639 1.838 1.834 1.842 1.825 1.865 9,375,354 1.8441 -1.66%
2017-01-04 0 4.220 4.210 4.230 4.080 4.250 2,258,000 9,475,160 4.1963 1.869 1.865 1.873 1.807 1.882 5,098,394 1.8585 0.72%
2017-01-03 0 4.190 4.190 4.200 4.170 4.230 1,918,340 8,051,228 4.1970 1.856 1.856 1.860 1.847 1.873 4,331,467 1.8588 0.00%
2016-12-30 0 4.190 4.170 4.190 4.080 4.210 1,025,000 4,265,100 4.1611 1.856 1.847 1.856 1.807 1.865 2,314,373 1.8429 2.44%
2016-12-29 0 4.090 4.080 4.090 4.010 4.120 4,090,000 16,710,160 4.0856 1.811 1.807 1.811 1.776 1.825 9,234,911 1.8095 -0.49%
2016-12-28 0 4.110 4.100 4.110 4.000 4.180 2,753,000 11,306,870 4.1071 1.820 1.816 1.820 1.772 1.851 6,216,066 1.8190 1.48%
2016-12-23 0 4.050 4.040 4.050 4.030 4.110 2,686,000 10,915,620 4.0639 1.794 1.789 1.794 1.785 1.820 6,064,785 1.7998 -1.22%
2016-12-22 0 4.100 4.090 4.100 4.060 4.130 2,670,000 10,964,840 4.1067 1.816 1.811 1.816 1.798 1.829 6,028,659 1.8188 0.24%
2016-12-21 0 4.090 4.090 4.110 4.050 4.120 4,736,568 19,410,820 4.0981 1.811 1.811 1.820 1.794 1.825 10,694,813 1.8150 0.25%
2016-12-20 0 4.080 4.070 4.100 4.030 4.130 4,416,000 18,027,980 4.0824 1.807 1.803 1.816 1.785 1.829 9,970,995 1.8080 -0.49%
2016-12-19 0 4.100 4.090 4.100 4.090 4.130 1,161,017 4,774,090 4.1120 1.816 1.811 1.816 1.811 1.829 2,621,489 1.8211 -1.20%
2016-12-16 0 4.150 4.150 4.160 4.060 4.180 2,240,000 9,267,350 4.1372 1.838 1.838 1.842 1.798 1.851 5,057,751 1.8323 1.22%
2016-12-15 0 4.100 4.100 4.110 4.060 4.130 3,298,000 13,499,860 4.0933 1.816 1.816 1.820 1.798 1.829 7,446,635 1.8129 -1.20%
2016-12-14 0 4.150 4.150 4.160 4.050 4.170 3,424,000 14,087,780 4.1144 1.838 1.838 1.842 1.794 1.847 7,731,134 1.8222 1.22%
2016-12-13 0 4.100 4.100 4.120 4.060 4.110 2,710,000 11,085,660 4.0906 1.816 1.816 1.825 1.798 1.820 6,118,976 1.8117 0.99%
2016-12-12 0 4.060 4.050 4.060 4.020 4.130 2,014,000 8,244,833 4.0938 1.798 1.794 1.798 1.780 1.829 4,547,460 1.8131 -1.46%
2016-12-09 0 4.120 4.110 4.120 4.100 4.210 4,188,034 17,371,442 4.1479 1.825 1.820 1.825 1.816 1.865 9,456,265 1.8370 -2.14%
2016-12-08 0 4.210 4.200 4.210 4.180 4.220 2,405,824 10,112,495 4.2033 1.865 1.860 1.865 1.851 1.869 5,432,169 1.8616 0.96%
2016-12-07 0 4.170 4.170 4.180 4.170 4.210 1,236,510 5,182,716 4.1914 1.847 1.847 1.851 1.847 1.865 2,791,946 1.8563 -0.71%
2016-12-06 0 4.200 4.200 4.210 4.100 4.240 1,496,890 6,231,921 4.1632 1.860 1.860 1.865 1.816 1.878 3,379,865 1.8438 0.96%
2016-12-05 0 4.160 4.150 4.160 4.140 4.200 1,210,000 5,041,400 4.1664 1.842 1.838 1.842 1.834 1.860 2,732,089 1.8453 -0.95%
2016-12-02 0 4.200 4.190 4.200 4.140 4.220 1,458,000 6,103,542 4.1862 1.860 1.856 1.860 1.834 1.869 3,292,054 1.8540 -0.24%
2016-12-01 0 4.210 4.200 4.210 4.110 4.240 2,208,000 9,274,887 4.2006 1.865 1.860 1.865 1.820 1.878 4,985,497 1.8604 1.45%
2016-11-30 0 4.150 4.150 4.160 4.120 4.170 2,466,000 10,242,492 4.1535 1.838 1.838 1.842 1.825 1.847 5,568,042 1.8395 0.00%
2016-11-29 0 4.150 4.150 4.160 4.100 4.190 3,050,034 12,682,884 4.1583 1.838 1.838 1.842 1.816 1.856 6,886,747 1.8416 -0.24%
2016-11-28 0 4.160 4.150 4.160 4.110 4.190 2,086,000 8,675,140 4.1587 1.842 1.838 1.842 1.820 1.856 4,710,031 1.8418 0.48%
2016-11-25 0 4.140 4.110 4.140 4.110 4.150 1,278,000 5,297,200 4.1449 1.834 1.820 1.834 1.820 1.838 2,885,628 1.8357 0.49%
2016-11-24 0 4.120 4.110 4.130 4.120 4.150 1,096,000 4,538,999 4.1414 1.825 1.820 1.829 1.825 1.838 2,474,685 1.8342 -0.72%
2016-11-23 0 4.150 4.140 4.150 4.090 4.160 1,354,846 5,595,722 4.1302 1.838 1.834 1.838 1.811 1.842 3,059,140 1.8292 0.97%
2016-11-22 0 4.110 4.110 4.120 4.110 4.180 5,008,000 20,583,712 4.1102 1.820 1.820 1.825 1.820 1.851 11,307,686 1.8203 -0.48%
2016-11-21 0 4.130 4.110 4.130 4.070 4.130 324,000 1,330,920 4.1078 1.829 1.820 1.829 1.803 1.829 731,568 1.8193 0.73%
2016-11-18 0 4.100 4.100 4.110 4.030 4.120 826,000 3,389,480 4.1035 1.816 1.816 1.820 1.785 1.825 1,865,046 1.8174 0.99%
2016-11-17 0 4.060 4.060 4.080 3.990 4.100 2,054,000 8,351,230 4.0658 1.798 1.798 1.807 1.767 1.816 4,637,777 1.8007 1.25%
2016-11-16 0 4.010 3.990 4.010 3.970 4.020 2,238,000 8,952,230 4.0001 1.776 1.767 1.776 1.758 1.780 5,053,235 1.7716 -0.25%
2016-11-15 0 4.020 4.010 4.020 4.010 4.060 1,626,000 6,545,180 4.0253 1.780 1.776 1.780 1.776 1.798 3,671,385 1.7828 -0.25%
2016-11-14 0 4.030 4.030 4.050 3.990 4.130 2,070,000 8,384,760 4.0506 1.785 1.785 1.794 1.767 1.829 4,673,904 1.7940 -2.42%
2016-11-11 0 4.130 4.120 4.130 3.930 4.150 3,116,000 12,552,642 4.0284 1.829 1.825 1.829 1.741 1.838 7,035,693 1.7841 4.56%
2016-11-10 0 3.950 3.940 3.950 3.940 4.120 3,312,000 13,176,360 3.9784 1.749 1.745 1.749 1.745 1.825 7,478,246 1.7620 -3.19%
2016-11-09 0 4.080 4.050 4.090 4.010 4.180 1,885,000 7,663,810 4.0657 1.807 1.794 1.811 1.776 1.851 4,256,188 1.8006 -1.69%
2016-11-08 0 4.150 4.130 4.160 4.110 4.160 1,090,000 4,510,270 4.1379 1.838 1.829 1.842 1.820 1.842 2,461,138 1.8326 0.73%
2016-11-07 0 4.120 4.110 4.120 4.100 4.150 792,000 3,266,460 4.1243 1.825 1.820 1.825 1.816 1.838 1,788,276 1.8266 0.00%
2016-11-04 0 4.120 4.110 4.120 4.070 4.130 497,622 2,042,349 4.1042 1.825 1.820 1.825 1.803 1.829 1,123,593 1.8177 0.49%
2016-11-03 0 4.100 4.090 4.100 4.050 4.110 2,416,846 9,879,563 4.0878 1.816 1.811 1.816 1.794 1.820 5,457,056 1.8104 0.24%
2016-11-02 0 4.090 4.070 4.090 4.010 4.100 3,722,000 15,167,042 4.0750 1.811 1.803 1.811 1.776 1.816 8,403,995 1.8047 0.49%
2016-11-01 0 4.070 4.040 4.070 4.010 4.100 6,790,000 27,694,570 4.0787 1.803 1.789 1.803 1.776 1.816 15,331,308 1.8064 -0.49%
2016-10-31 0 4.090 4.080 4.120 4.070 4.150 677,017 2,774,130 4.0976 1.811 1.807 1.825 1.803 1.838 1,528,653 1.8148 -0.24%
2016-10-28 0 4.100 4.090 4.100 4.090 4.150 780,000 3,209,110 4.1142 1.816 1.811 1.816 1.811 1.838 1,761,181 1.8221 -0.24%
2016-10-27 0 4.110 4.090 4.110 4.070 4.130 1,772,000 7,268,580 4.1019 1.820 1.811 1.820 1.803 1.829 4,001,042 1.8167 0.00%
2016-10-26 0 4.110 4.100 4.110 4.060 4.120 964,000 3,952,630 4.1002 1.820 1.816 1.820 1.798 1.825 2,176,639 1.8159 0.24%
2016-10-25 0 4.100 4.080 4.100 4.060 4.150 1,332,000 5,435,510 4.0807 1.816 1.807 1.816 1.798 1.838 3,007,556 1.8073 -0.49%
2016-10-24 0 4.120 4.100 4.120 4.020 4.150 2,032,000 8,348,450 4.1085 1.825 1.816 1.825 1.780 1.838 4,588,103 1.8196 1.48%
2016-10-20 0 4.060 4.030 4.060 4.020 4.130 2,914,592 11,803,473 4.0498 1.798 1.785 1.798 1.780 1.829 6,580,929 1.7936 -0.73%
2016-10-19 0 4.090 4.080 4.100 4.000 4.110 4,062,000 16,495,762 4.0610 1.811 1.807 1.816 1.772 1.820 9,171,690 1.7986 2.25%
2016-10-18 0 4.000 3.990 4.000 3.900 4.010 2,470,373 9,838,854 3.9827 1.772 1.767 1.772 1.727 1.776 5,577,916 1.7639 2.30%
2016-10-17 0 3.910 3.890 3.920 3.800 3.970 2,798,326 10,865,318 3.8828 1.732 1.723 1.736 1.683 1.758 6,318,409 1.7196 -1.01%
2016-10-14 0 3.950 3.950 3.970 3.870 3.970 5,436,520 21,417,472 3.9396 1.749 1.749 1.758 1.714 1.758 12,275,252 1.7448 1.54%
2016-10-13 0 3.890 3.870 3.890 3.830 3.970 5,808,000 22,606,620 3.8923 1.723 1.714 1.723 1.696 1.758 13,114,026 1.7239 1.04%
2016-10-12 0 3.850 3.840 3.850 3.770 3.940 3,580,000 13,782,514 3.8499 1.705 1.701 1.705 1.670 1.745 8,083,370 1.7050 -3.02%
2016-10-11 0 3.970 3.940 3.970 3.940 4.060 954,000 3,810,110 3.9938 1.758 1.745 1.758 1.745 1.798 2,154,060 1.7688 0.00%
2016-10-07 0 3.970 3.970 3.990 3.960 4.080 2,547,500 10,256,956 4.0263 1.758 1.758 1.767 1.754 1.807 5,752,063 1.7832 -2.46%
2016-10-06 0 4.070 4.050 4.070 4.030 4.140 1,802,000 7,300,308 4.0512 1.803 1.794 1.803 1.785 1.834 4,068,780 1.7942 -1.21%
2016-10-05 0 4.120 4.100 4.120 3.980 4.130 1,627,017 6,658,649 4.0926 1.825 1.816 1.825 1.763 1.829 3,673,682 1.8125 3.00%
2016-10-04 0 4.000 3.980 4.000 3.980 4.040 832,000 3,335,620 4.0092 1.772 1.763 1.772 1.763 1.789 1,878,593 1.7756 -0.74%
2016-10-03 0 4.030 4.000 4.020 3.960 4.040 2,010,000 8,066,075 4.0130 1.785 1.772 1.780 1.754 1.789 4,538,428 1.7773 1.00%
2016-09-30 0 3.990 3.970 4.000 3.970 4.100 1,682,000 6,754,900 4.0160 1.767 1.758 1.772 1.758 1.816 3,797,829 1.7786 -2.92%
2016-09-29 0 4.110 4.090 4.120 4.090 4.120 2,840,000 11,652,420 4.1030 1.820 1.811 1.825 1.811 1.825 6,412,506 1.8171 0.00%
2016-09-28 0 4.110 4.090 4.110 4.070 4.130 553,912 2,265,940 4.0908 1.820 1.811 1.820 1.803 1.829 1,250,692 1.8117 -0.24%
2016-09-27 0 4.120 4.090 4.120 4.090 4.160 578,000 2,377,312 4.1130 1.825 1.811 1.825 1.811 1.842 1,305,080 1.8216 0.73%
2016-09-26 0 4.090 4.080 4.120 4.070 4.190 1,470,000 6,081,781 4.1373 1.811 1.807 1.825 1.803 1.856 3,319,149 1.8323 -1.68%
2016-09-23 0 4.160 4.160 4.180 4.150 4.250 1,628,000 6,827,582 4.1938 1.842 1.842 1.851 1.838 1.882 3,675,901 1.8574 -2.58%
2016-09-22 0 4.270 4.250 4.280 4.200 4.280 3,020,000 12,814,260 4.2431 1.891 1.882 1.896 1.860 1.896 6,818,932 1.8792 1.91%
2016-09-21 0 4.190 4.190 4.200 4.190 4.350 1,702,000 7,204,840 4.2332 1.856 1.856 1.860 1.856 1.927 3,842,988 1.8748 -3.46%
2016-09-20 0 4.340 4.330 4.350 4.320 4.370 1,962,000 8,534,310 4.3498 1.922 1.918 1.927 1.913 1.935 4,430,048 1.9265 0.00%
2016-09-19 0 4.340 4.320 4.340 4.240 4.390 1,740,753 7,551,018 4.3378 1.922 1.913 1.922 1.878 1.944 3,930,489 1.9211 2.60%
2016-09-15 0 4.230 4.220 4.230 4.040 4.260 22,374,000 92,944,321 4.1541 1.873 1.869 1.873 1.789 1.887 50,518,804 1.8398 3.42%
2016-09-14 0 4.090 4.090 4.100 4.090 4.140 874,000 3,593,350 4.1114 1.811 1.811 1.816 1.811 1.834 1,973,426 1.8209 0.00%
2016-09-13 0 4.090 4.080 4.120 4.080 4.170 1,329,000 5,478,850 4.1225 1.811 1.807 1.825 1.807 1.847 3,000,782 1.8258 0.00%
2016-09-12 0 4.090 4.060 4.090 4.050 4.220 1,710,000 7,003,120 4.0954 1.811 1.798 1.811 1.794 1.869 3,861,051 1.8138 -3.31%
2016-09-09 0 4.230 4.230 4.250 4.200 4.260 982,846 4,167,239 4.2400 1.873 1.873 1.882 1.860 1.887 2,219,192 1.8778 -0.24%
2016-09-08 0 4.240 4.210 4.250 4.210 4.260 1,107,819 4,690,976 4.2344 1.878 1.865 1.882 1.865 1.887 2,501,372 1.8754 1.31%
2016-09-07 0 4.310 4.300 4.330 4.270 4.340 1,698,000 7,297,230 4.2975 1.853 1.849 1.862 1.836 1.866 3,948,471 1.8481 0.00%
2016-09-06 0 4.310 4.300 4.330 4.260 4.330 592,000 2,545,700 4.3002 1.853 1.849 1.862 1.832 1.862 1,376,616 1.8492 0.00%
2016-09-05 0 4.310 4.280 4.310 4.200 4.310 1,234,000 5,283,490 4.2816 1.853 1.841 1.853 1.806 1.853 2,869,501 1.8413 2.86%
2016-09-02 0 4.190 4.180 4.190 4.160 4.390 5,192,000 22,090,080 4.2546 1.802 1.798 1.802 1.789 1.888 12,073,298 1.8297 -3.90%
2016-09-01 0 4.360 4.350 4.370 4.350 4.440 1,332,457 5,828,071 4.3739 1.875 1.871 1.879 1.871 1.909 3,098,450 1.8810 -2.24%
2016-08-31 0 4.460 4.430 4.470 4.280 4.480 2,748,000 12,092,500 4.4005 1.918 1.905 1.922 1.841 1.927 6,390,105 1.8924 3.48%
2016-08-30 0 4.310 4.300 4.330 4.290 4.330 1,528,000 6,578,920 4.3056 1.853 1.849 1.862 1.845 1.862 3,553,159 1.8516 0.47%
2016-08-29 0 4.290 4.290 4.310 4.290 4.350 440,000 1,892,700 4.3016 1.845 1.845 1.853 1.845 1.871 1,023,161 1.8499 -1.83%
2016-08-26 0 4.370 4.360 4.390 4.290 4.390 980,000 4,271,890 4.3591 1.879 1.875 1.888 1.845 1.888 2,278,858 1.8746 1.63%
2016-08-25 0 4.300 4.300 4.320 4.300 4.380 422,000 1,822,390 4.3185 1.849 1.849 1.858 1.849 1.884 981,304 1.8571 -0.69%
2016-08-24 0 4.330 4.300 4.330 4.300 4.460 2,008,000 8,705,340 4.3353 1.862 1.849 1.862 1.849 1.918 4,669,334 1.8644 -2.26%
2016-08-23 0 4.430 4.420 4.430 4.340 4.490 1,596,000 7,056,990 4.4217 1.905 1.901 1.905 1.866 1.931 3,711,283 1.9015 2.31%
2016-08-22 0 4.330 4.300 4.340 4.290 4.450 922,000 3,988,110 4.3255 1.862 1.849 1.866 1.845 1.914 2,143,987 1.8601 -1.14%
2016-08-19 0 4.380 4.360 4.380 4.220 4.380 4,018,000 17,274,620 4.2993 1.884 1.875 1.884 1.815 1.884 9,343,319 1.8489 3.30%
2016-08-18 0 4.240 4.230 4.240 4.190 4.250 2,082,000 8,801,400 4.2274 1.823 1.819 1.823 1.802 1.828 4,841,411 1.8179 0.00%
2016-08-17 0 4.240 4.220 4.240 4.200 4.250 1,515,400 6,423,072 4.2385 1.823 1.815 1.823 1.806 1.828 3,523,859 1.8227 0.47%
2016-08-16 0 4.220 4.200 4.220 4.210 4.250 1,700,000 7,195,960 4.2329 1.815 1.806 1.815 1.810 1.828 3,953,121 1.8203 -0.47%
2016-08-15 0 4.240 4.230 4.240 4.220 4.280 1,660,000 7,035,610 4.2383 1.823 1.819 1.823 1.815 1.841 3,860,107 1.8226 -0.24%
2016-08-12 0 4.250 4.230 4.280 4.190 4.280 10,962,000 46,478,650 4.2400 1.828 1.819 1.841 1.802 1.841 25,490,657 1.8234 1.19%
2016-08-11 0 4.200 4.180 4.200 4.130 4.240 1,632,000 6,843,734 4.1935 1.806 1.798 1.806 1.776 1.823 3,794,997 1.8034 0.72%
2016-08-10 0 4.170 4.130 4.170 4.120 4.260 1,100,846 4,604,416 4.1826 1.793 1.776 1.793 1.772 1.832 2,559,869 1.7987 -1.65%
2016-08-09 0 4.240 4.210 4.250 4.210 4.310 2,726,393 11,570,936 4.2440 1.823 1.810 1.828 1.810 1.853 6,339,860 1.8251 0.24%
2016-08-08 0 4.230 4.210 4.250 4.220 4.310 1,796,400 7,659,812 4.2640 1.819 1.810 1.828 1.815 1.853 4,177,287 1.8337 -0.47%
2016-08-05 0 4.250 4.220 4.250 4.140 4.270 1,660,000 7,024,552 4.2317 1.828 1.815 1.828 1.780 1.836 3,860,107 1.8198 2.41%
2016-08-04 0 4.150 4.150 4.170 4.150 4.240 648,000 2,704,362 4.1734 1.785 1.785 1.793 1.785 1.823 1,506,837 1.7947 -2.12%
2016-08-03 0 4.240 4.230 4.250 4.040 4.250 3,660,000 15,328,100 4.1880 1.823 1.819 1.828 1.737 1.828 8,510,838 1.8010 3.41%
2016-08-01 0 4.100 4.090 4.100 4.000 4.140 2,018,000 8,280,844 4.1035 1.763 1.759 1.763 1.720 1.780 4,692,588 1.7647 0.74%
2016-07-29 0 4.070 4.040 4.070 3.990 4.100 2,076,800 8,410,688 4.0498 1.750 1.737 1.750 1.716 1.763 4,829,319 1.7416 0.74%
2016-07-28 0 4.040 4.020 4.050 3.790 4.060 4,567,957 18,091,125 3.9604 1.737 1.729 1.742 1.630 1.746 10,622,170 1.7031 6.04%
2016-07-27 0 3.810 3.800 3.820 3.710 3.820 1,342,000 5,046,030 3.7601 1.638 1.634 1.643 1.595 1.643 3,120,641 1.6170 1.60%
2016-07-26 0 3.750 3.730 3.750 3.700 3.780 1,288,000 4,827,340 3.7479 1.613 1.604 1.613 1.591 1.626 2,995,071 1.6118 0.81%
2016-07-25 0 3.720 3.720 3.750 3.700 3.750 1,628,000 6,067,930 3.7272 1.600 1.600 1.613 1.591 1.613 3,785,695 1.6029 0.00%
2016-07-22 0 3.720 3.710 3.730 3.670 3.770 1,600,000 5,940,218 3.7126 1.600 1.595 1.604 1.578 1.621 3,720,585 1.5966 -1.59%
2016-07-21 0 3.780 3.760 3.780 3.660 3.810 3,455,868 12,997,059 3.7609 1.626 1.617 1.626 1.574 1.638 8,036,156 1.6173 2.16%
2016-07-20 0 3.700 3.700 3.720 3.690 3.740 1,294,000 4,802,800 3.7116 1.591 1.591 1.600 1.587 1.608 3,009,023 1.5961 -0.54%
2016-07-19 0 3.720 3.690 3.710 3.660 3.720 1,320,000 4,874,720 3.6930 1.600 1.587 1.595 1.574 1.600 3,069,483 1.5881 0.54%
2016-07-18 0 3.700 3.680 3.700 3.650 3.740 778,500 2,871,475 3.6885 1.591 1.583 1.591 1.570 1.608 1,810,297 1.5862 -1.33%
2016-07-15 0 3.750 3.740 3.750 3.700 3.840 3,053,000 11,503,650 3.7680 1.613 1.608 1.613 1.591 1.651 7,099,341 1.6204 1.35%
2016-07-14 0 3.700 3.690 3.710 3.600 3.720 2,508,000 9,259,290 3.6919 1.591 1.587 1.595 1.548 1.600 5,832,017 1.5877 2.21%
2016-07-13 0 3.620 3.620 3.640 3.600 3.700 2,396,074 8,751,889 3.6526 1.557 1.557 1.565 1.548 1.591 5,571,748 1.5708 -0.55%
2016-07-12 0 3.640 3.630 3.650 3.550 3.690 3,624,000 13,199,272 3.6422 1.565 1.561 1.570 1.527 1.587 8,427,125 1.5663 0.83%
2016-07-11 0 3.610 3.600 3.610 3.540 3.630 2,762,000 9,938,120 3.5982 1.552 1.548 1.552 1.522 1.561 6,422,660 1.5474 0.00%
2016-07-08 0 3.610 3.610 3.620 3.570 3.630 1,192,000 4,305,350 3.6119 1.552 1.552 1.557 1.535 1.561 2,771,836 1.5532 0.00%
2016-07-07 0 3.610 3.610 3.630 3.570 3.640 998,000 3,610,538 3.6178 1.552 1.552 1.561 1.535 1.565 2,320,715 1.5558 0.28%
2016-07-06 0 3.600 3.590 3.610 3.540 3.610 1,292,000 4,651,450 3.6002 1.548 1.544 1.552 1.522 1.552 3,004,372 1.5482 0.56%
2016-07-05 0 3.580 3.580 3.600 3.560 3.650 1,448,000 5,208,760 3.5972 1.540 1.540 1.548 1.531 1.570 3,367,129 1.5469 -0.83%
2016-07-04 0 3.610 3.590 3.610 3.540 3.640 2,416,000 8,701,540 3.6016 1.552 1.544 1.552 1.522 1.565 5,618,083 1.5488 1.12%
2016-06-30 0 3.570 3.560 3.570 3.470 3.600 2,204,000 7,873,700 3.5725 1.535 1.531 1.535 1.492 1.548 5,125,106 1.5363 2.59%
2016-06-29 0 3.480 3.480 3.490 3.370 3.520 1,844,145 6,425,766 3.4844 1.497 1.497 1.501 1.449 1.514 4,288,311 1.4984 1.46%
2016-06-28 0 3.430 3.430 3.450 3.360 3.460 3,864,000 13,250,614 3.4292 1.475 1.475 1.484 1.445 1.488 8,985,213 1.4747 1.18%
2016-06-27 0 3.390 3.380 3.390 3.380 3.560 3,874,000 13,367,580 3.4506 1.458 1.454 1.458 1.454 1.531 9,008,466 1.4839 -4.24%
2016-06-24 0 3.540 3.530 3.540 3.440 3.570 3,431,656 12,087,309 3.5223 1.522 1.518 1.522 1.479 1.535 7,979,855 1.5147 1.43%
2016-06-23 0 3.490 3.480 3.510 3.460 3.520 2,274,000 7,952,180 3.4970 1.501 1.497 1.509 1.488 1.514 5,287,881 1.5038 -0.29%
2016-06-22 0 3.500 3.490 3.500 3.470 3.510 844,000 2,950,530 3.4959 1.505 1.501 1.505 1.492 1.509 1,962,609 1.5034 0.86%
2016-06-21 0 3.470 3.460 3.490 3.330 3.520 3,546,742 12,292,782 3.4659 1.492 1.488 1.501 1.432 1.514 8,247,472 1.4905 0.87%
2016-06-20 0 3.440 3.430 3.440 3.390 3.460 2,512,000 8,613,690 3.4290 1.479 1.475 1.479 1.458 1.488 5,841,318 1.4746 0.88%
2016-06-17 0 3.410 3.400 3.430 3.390 3.470 3,027,127 10,395,404 3.4341 1.466 1.462 1.475 1.458 1.492 7,039,177 1.4768 0.89%
2016-06-16 0 3.380 3.370 3.380 3.350 3.450 2,368,000 8,068,220 3.4072 1.454 1.449 1.454 1.441 1.484 5,506,466 1.4652 0.00%
2016-06-15 0 3.380 3.370 3.400 3.370 3.460 4,356,800 14,869,628 3.4130 1.454 1.449 1.462 1.449 1.488 10,131,153 1.4677 -0.88%
2016-06-14 0 3.410 3.400 3.420 3.390 3.510 4,499,911 15,508,606 3.4464 1.466 1.462 1.471 1.458 1.509 10,463,938 1.4821 -2.57%
2016-06-13 0 3.500 3.500 3.520 3.470 3.550 2,048,000 7,189,126 3.5103 1.505 1.505 1.514 1.492 1.527 4,762,349 1.5096 -0.85%
2016-06-10 0 3.530 3.520 3.530 3.500 3.580 1,964,579 6,949,515 3.5374 1.518 1.514 1.518 1.505 1.540 4,568,364 1.5212 0.00%
2016-06-08 0 3.530 3.520 3.530 3.490 3.580 2,432,819 8,587,241 3.5297 1.518 1.514 1.518 1.501 1.540 5,657,194 1.5179 0.57%
2016-06-07 0 3.510 3.500 3.510 3.470 3.620 3,955,312 13,901,876 3.5147 1.509 1.505 1.509 1.492 1.557 9,197,546 1.5115 1.45%
2016-06-06 0 3.460 3.450 3.480 3.450 3.590 4,665,000 16,376,931 3.5106 1.488 1.484 1.497 1.484 1.544 10,847,830 1.5097 0.58%
2016-06-03 0 3.440 3.420 3.450 3.410 3.650 2,394,956 8,418,935 3.5153 1.479 1.471 1.484 1.466 1.570 5,569,148 1.5117 -5.23%
2016-06-02 0 3.630 3.620 3.630 3.510 3.650 4,462,398 16,132,146 3.6151 1.561 1.557 1.561 1.509 1.570 10,376,707 1.5546 3.57%
2016-06-01 0 3.650 3.640 3.650 3.630 3.660 1,236,000 4,514,650 3.6526 1.507 1.503 1.507 1.499 1.511 2,993,054 1.5084 -0.82%
2016-05-31 0 3.680 3.670 3.690 3.610 3.690 1,992,500 7,271,315 3.6493 1.520 1.516 1.524 1.491 1.524 4,824,968 1.5070 0.00%
2016-05-30 0 3.680 3.660 3.680 3.630 3.700 574,000 2,108,990 3.6742 1.520 1.511 1.520 1.499 1.528 1,389,978 1.5173 -0.81%
2016-05-27 0 3.710 3.690 3.710 3.660 3.720 680,000 2,513,340 3.6961 1.532 1.524 1.532 1.511 1.536 1,646,664 1.5263 1.37%
2016-05-26 0 3.660 3.660 3.670 3.610 3.690 540,000 1,973,600 3.6548 1.511 1.511 1.516 1.491 1.524 1,307,645 1.5093 0.55%
2016-05-25 0 3.640 3.610 3.640 3.600 3.690 1,566,000 5,671,780 3.6218 1.503 1.491 1.503 1.487 1.524 3,792,170 1.4957 0.83%
2016-05-24 0 3.610 3.600 3.610 3.530 3.610 1,420,000 5,079,500 3.5771 1.491 1.487 1.491 1.458 1.491 3,438,622 1.4772 0.28%
2016-05-23 0 3.600 3.590 3.600 3.560 3.620 1,398,000 5,033,580 3.6006 1.487 1.483 1.487 1.470 1.495 3,385,347 1.4869 1.69%
2016-05-20 0 3.540 3.540 3.550 3.530 3.630 2,784,000 9,965,761 3.5797 1.462 1.462 1.466 1.458 1.499 6,741,636 1.4782 -1.67%
2016-05-19 0 3.600 3.590 3.600 3.490 3.630 3,962,000 14,173,890 3.5775 1.487 1.483 1.487 1.441 1.499 9,594,239 1.4773 1.41%
2016-05-18 0 3.550 3.540 3.550 3.500 3.550 1,588,000 5,601,250 3.5272 1.466 1.462 1.466 1.445 1.466 3,845,445 1.4566 1.14%
2016-05-17 0 3.510 3.490 3.510 3.360 3.510 1,662,000 5,725,040 3.4447 1.449 1.441 1.449 1.388 1.449 4,024,641 1.4225 4.78%
2016-05-16 0 3.350 3.340 3.360 3.330 3.460 1,786,000 6,059,700 3.3929 1.383 1.379 1.388 1.375 1.429 4,324,915 1.4011 -0.59%
2016-05-13 0 3.370 3.350 3.370 3.320 3.510 3,986,000 13,514,630 3.3905 1.392 1.383 1.392 1.371 1.449 9,652,357 1.4001 -3.99%
2016-05-12 0 3.510 3.490 3.510 3.490 3.600 1,230,000 4,349,470 3.5362 1.449 1.441 1.449 1.441 1.487 2,978,525 1.4603 -0.85%
2016-05-11 0 3.540 3.510 3.550 3.450 3.550 2,824,000 9,925,140 3.5146 1.462 1.449 1.466 1.425 1.466 6,838,499 1.4514 2.02%
2016-05-10 0 3.470 3.440 3.470 3.410 3.510 3,160,000 10,909,180 3.4523 1.433 1.421 1.433 1.408 1.449 7,652,144 1.4256 -0.57%
2016-05-09 0 3.490 3.480 3.490 3.460 3.580 1,502,867 5,287,441 3.5182 1.441 1.437 1.441 1.429 1.478 3,639,290 1.4529 -0.85%
2016-05-06 0 3.520 3.480 3.520 3.470 3.570 1,462,819 5,151,187 3.5214 1.454 1.437 1.454 1.433 1.474 3,542,311 1.4542 0.00%
2016-05-05 0 3.520 3.500 3.530 3.490 3.610 1,974,000 7,018,120 3.5553 1.454 1.445 1.458 1.441 1.491 4,780,169 1.4682 1.15%
2016-05-04 0 3.480 3.470 3.490 3.450 3.620 1,592,819 5,568,853 3.4962 1.437 1.433 1.441 1.425 1.495 3,857,114 1.4438 -3.60%
2016-05-03 0 3.610 3.600 3.610 3.430 3.630 2,182,000 7,815,400 3.5818 1.491 1.487 1.491 1.416 1.499 5,283,854 1.4791 2.85%
2016-04-29 0 3.510 3.500 3.510 3.400 3.510 3,254,088 11,370,808 3.4943 1.449 1.445 1.449 1.404 1.449 7,879,985 1.4430 1.74%
2016-04-28 0 3.450 3.450 3.460 3.450 3.620 1,830,000 6,412,104 3.5039 1.425 1.425 1.429 1.425 1.495 4,431,463 1.4469 -4.43%
2016-04-27 0 3.610 3.610 3.620 3.540 3.620 1,450,000 5,216,120 3.5973 1.491 1.491 1.495 1.462 1.495 3,511,269 1.4855 0.28%
2016-04-26 0 3.600 3.590 3.600 3.490 3.640 1,976,400 7,091,898 3.5883 1.487 1.483 1.487 1.441 1.503 4,785,980 1.4818 2.56%
2016-04-25 0 3.510 3.520 3.540 3.480 3.540 2,938,000 10,306,860 3.5081 1.449 1.454 1.462 1.437 1.462 7,114,557 1.4487 0.00%
2016-04-22 0 3.510 3.500 3.520 3.490 3.520 1,338,000 4,671,170 3.4912 1.449 1.445 1.454 1.441 1.454 3,240,054 1.4417 0.29%
2016-04-21 0 3.500 3.490 3.520 3.420 3.520 1,334,742 4,659,734 3.4911 1.445 1.441 1.454 1.412 1.454 3,232,164 1.4417 2.64%
2016-04-20 0 3.410 3.410 3.430 3.300 3.510 2,312,600 7,912,443 3.4214 1.408 1.408 1.416 1.363 1.449 5,600,111 1.4129 -3.12%
2016-04-19 0 3.520 3.500 3.520 3.430 3.520 927,000 3,218,000 3.4714 1.454 1.445 1.454 1.416 1.454 2,244,790 1.4335 2.62%
2016-04-18 0 3.430 3.410 3.430 3.360 3.440 860,819 2,935,910 3.4106 1.416 1.408 1.416 1.388 1.421 2,084,529 1.4084 -0.58%
2016-04-15 0 3.450 3.430 3.450 3.420 3.490 1,461,045 5,051,467 3.4574 1.425 1.416 1.425 1.412 1.441 3,538,015 1.4278 -2.27%
2016-04-14 0 3.530 3.510 3.530 3.430 3.530 1,622,000 5,667,410 3.4941 1.458 1.449 1.458 1.416 1.458 3,927,778 1.4429 1.73%
2016-04-13 0 3.470 3.460 3.470 3.420 3.470 708,000 2,445,680 3.4544 1.433 1.429 1.433 1.412 1.433 1,714,468 1.4265 1.46%
2016-04-12 0 3.420 3.410 3.420 3.300 3.430 1,202,000 4,075,570 3.3907 1.412 1.408 1.412 1.363 1.416 2,910,721 1.4002 2.09%
2016-04-11 0 3.350 3.340 3.370 3.200 3.380 1,342,000 4,486,860 3.3434 1.383 1.379 1.392 1.321 1.396 3,249,740 1.3807 3.72%
2016-04-08 0 3.230 3.220 3.230 3.210 3.310 4,625,000 15,035,980 3.2510 1.334 1.330 1.334 1.326 1.367 11,199,737 1.3425 -1.82%
2016-04-07 0 3.290 3.260 3.320 3.260 3.470 4,522,000 15,171,420 3.3550 1.359 1.346 1.371 1.346 1.433 10,950,316 1.3855 -4.91%
2016-04-06 0 3.460 3.460 3.490 3.460 3.510 800,000 2,788,780 3.4860 1.429 1.429 1.441 1.429 1.449 1,937,252 1.4396 -0.57%
2016-04-05 0 3.480 3.460 3.480 3.460 3.620 1,644,000 5,771,490 3.5106 1.437 1.429 1.437 1.429 1.495 3,981,052 1.4497 -1.14%
2016-04-01 0 3.520 3.520 3.530 3.510 3.590 1,381,000 4,871,696 3.5277 1.454 1.454 1.458 1.449 1.483 3,344,181 1.4568 -0.85%
2016-03-31 0 3.550 3.520 3.560 3.480 3.650 3,396,000 11,969,070 3.5245 1.466 1.454 1.470 1.437 1.507 8,223,634 1.4554 -1.39%
2016-03-30 0 3.600 3.600 3.620 3.540 3.620 1,428,000 5,119,820 3.5853 1.487 1.487 1.495 1.462 1.495 3,457,994 1.4806 2.27%
2016-03-29 0 3.520 3.500 3.530 3.490 3.670 1,547,745 5,484,304 3.5434 1.454 1.445 1.458 1.441 1.516 3,747,965 1.4633 -3.03%
2016-03-24 0 3.630 3.620 3.660 3.350 3.670 7,272,000 25,539,560 3.5120 1.499 1.495 1.511 1.383 1.516 17,609,619 1.4503 7.08%
2016-03-23 0 3.390 3.380 3.410 3.380 3.530 4,282,000 14,664,060 3.4246 1.400 1.396 1.408 1.396 1.458 10,369,140 1.4142 -2.87%
2016-03-22 0 3.490 3.490 3.510 3.480 3.610 2,414,980 8,496,631 3.5183 1.441 1.441 1.449 1.437 1.491 5,848,030 1.4529 -3.06%
2016-03-21 0 3.600 3.580 3.600 3.560 3.630 868,000 3,120,660 3.5952 1.487 1.478 1.487 1.470 1.499 2,101,918 1.4847 1.12%
2016-03-18 0 3.560 3.560 3.600 3.500 3.630 5,046,000 17,997,220 3.5666 1.470 1.470 1.487 1.445 1.499 12,219,215 1.4729 0.85%
2016-03-17 0 3.530 3.530 3.560 3.470 3.570 3,338,000 11,734,012 3.5153 1.458 1.458 1.470 1.433 1.474 8,083,183 1.4517 1.15%
2016-03-16 0 3.490 3.480 3.510 3.450 3.620 3,102,000 10,892,545 3.5115 1.441 1.437 1.449 1.425 1.495 7,511,694 1.4501 -3.59%
2016-03-15 0 3.620 3.620 3.630 3.500 3.650 1,980,000 7,131,740 3.6019 1.495 1.495 1.499 1.445 1.507 4,794,698 1.4874 1.69%
2016-03-14 0 3.560 3.550 3.580 3.490 3.600 1,766,200 6,209,640 3.5158 1.470 1.466 1.478 1.441 1.487 4,276,968 1.4519 0.00%
2016-03-11 0 3.560 3.530 3.560 3.340 3.580 7,020,000 24,162,354 3.4419 1.470 1.458 1.470 1.379 1.478 16,999,384 1.4214 6.91%
2016-03-10 0 3.330 3.300 3.310 3.300 3.430 7,951,000 26,762,696 3.3660 1.375 1.363 1.367 1.363 1.416 19,253,861 1.3900 -1.19%
2016-03-09 0 3.370 3.370 3.400 3.370 3.500 2,908,000 9,918,078 3.4106 1.392 1.392 1.404 1.392 1.445 7,041,910 1.4084 -5.07%
2016-03-08 0 3.550 3.510 3.560 3.370 3.560 12,692,795 43,566,050 3.4323 1.466 1.449 1.470 1.392 1.470 30,736,424 1.4174 2.90%
2016-03-07 0 3.450 3.440 3.450 3.380 3.460 3,302,800 11,363,724 3.4406 1.425 1.421 1.425 1.396 1.429 7,997,944 1.4208 -0.29%
2016-03-04 0 3.460 3.440 3.460 3.190 3.470 17,602,470 58,880,063 3.3450 1.429 1.421 1.429 1.317 1.433 42,625,520 1.3813 8.81%
2016-03-03 0 3.180 3.160 3.180 3.030 3.190 9,674,000 30,231,738 3.1251 1.313 1.305 1.313 1.251 1.317 23,426,217 1.2905 6.00%
2016-03-02 0 3.000 2.990 3.000 2.920 3.030 3,386,000 10,129,390 2.9916 1.239 1.235 1.239 1.206 1.251 8,199,418 1.2354 3.81%
2016-03-01 0 2.890 2.890 2.910 2.880 2.950 1,266,000 3,687,460 2.9127 1.193 1.193 1.202 1.189 1.218 3,065,701 1.2028 -1.03%
2016-02-29 0 2.920 2.910 2.930 2.910 3.000 1,654,000 4,911,830 2.9697 1.206 1.202 1.210 1.202 1.239 4,005,268 1.2263 -2.01%
2016-02-26 0 2.980 2.980 3.000 2.960 3.050 952,000 2,860,580 3.0048 1.231 1.231 1.239 1.222 1.260 2,305,330 1.2409 -0.33%
2016-02-25 0 2.990 2.990 3.000 2.950 3.030 942,000 2,825,068 2.9990 1.235 1.235 1.239 1.218 1.251 2,281,114 1.2385 0.34%
2016-02-24 0 2.980 2.980 3.000 2.970 3.170 2,060,000 6,301,160 3.0588 1.231 1.231 1.239 1.226 1.309 4,988,423 1.2632 -6.29%
2016-02-23 0 3.180 3.170 3.200 3.070 3.220 2,072,000 6,611,170 3.1907 1.313 1.309 1.321 1.268 1.330 5,017,482 1.3176 3.58%
2016-02-22 0 3.070 3.060 3.080 3.060 3.130 2,653,065 8,149,022 3.0716 1.268 1.264 1.272 1.264 1.293 6,424,569 1.2684 0.33%
2016-02-19 0 3.060 3.050 3.090 3.030 3.150 2,445,065 7,653,889 3.1303 1.264 1.260 1.276 1.251 1.301 5,920,883 1.2927 -2.86%
2016-02-18 0 3.150 3.150 3.160 3.150 3.170 116,000 366,480 3.1593 1.301 1.301 1.305 1.301 1.309 280,902 1.3047 0.32%
2016-02-17 0 3.140 3.130 3.170 3.120 3.220 385,000 1,215,387 3.1568 1.297 1.293 1.309 1.288 1.330 932,302 1.3036 -1.87%
2016-02-16 0 3.200 3.180 3.210 3.120 3.210 1,450,000 4,574,467 3.1548 1.321 1.313 1.326 1.288 1.326 3,511,269 1.3028 3.23%
2016-02-15 0 3.100 3.080 3.100 3.040 3.120 188,000 579,000 3.0798 1.280 1.272 1.280 1.255 1.288 455,254 1.2718 0.98%
2016-02-12 0 3.070 3.030 3.070 2.910 3.080 1,096,000 3,283,640 2.9960 1.268 1.251 1.268 1.202 1.272 2,654,035 1.2372 4.42%
2016-02-11 0 2.940 2.940 2.960 2.940 3.160 628,000 1,886,040 3.0032 1.214 1.214 1.222 1.214 1.305 1,520,743 1.2402 -5.77%
2016-02-05 0 3.120 3.100 3.120 3.070 3.140 1,390,693 4,307,489 3.0974 1.288 1.280 1.288 1.268 1.297 3,367,653 1.2791 0.97%
2016-02-04 0 3.090 3.080 3.090 3.040 3.100 1,154,000 3,557,360 3.0826 1.276 1.272 1.276 1.255 1.280 2,794,486 1.2730 0.65%
2016-02-03 0 3.070 3.040 3.080 3.030 3.120 577,328 1,767,577 3.0617 1.268 1.255 1.272 1.251 1.288 1,398,037 1.2643 -0.97%
2016-02-02 0 3.100 3.090 3.110 3.040 3.120 1,220,000 3,768,060 3.0886 1.280 1.276 1.284 1.255 1.288 2,954,309 1.2754 1.31%
2016-02-01 0 3.060 3.060 3.080 3.060 3.110 424,000 1,302,640 3.0723 1.264 1.264 1.272 1.264 1.284 1,026,743 1.2687 -1.29%
2016-01-29 0 3.100 3.100 3.110 3.080 3.130 1,376,000 4,283,050 3.1127 1.280 1.280 1.284 1.272 1.293 3,332,073 1.2854 -0.64%
2016-01-28 0 3.120 3.100 3.120 3.100 3.160 827,000 2,578,520 3.1179 1.288 1.280 1.288 1.280 1.305 2,002,634 1.2876 -1.89%
2016-01-27 0 3.180 3.150 3.180 3.140 3.190 318,000 1,004,450 3.1586 1.313 1.301 1.313 1.297 1.317 770,058 1.3044 -0.93%
2016-01-26 0 3.210 3.200 3.220 3.150 3.220 270,000 863,340 3.1976 1.326 1.321 1.330 1.301 1.330 653,822 1.3205 0.63%
2016-01-25 0 3.190 3.180 3.220 3.180 3.310 710,000 2,278,550 3.2092 1.317 1.313 1.330 1.313 1.367 1,719,311 1.3253 -0.31%
2016-01-22 0 3.200 3.200 3.220 3.140 3.210 1,504,000 4,757,922 3.1635 1.321 1.321 1.330 1.297 1.326 3,642,033 1.3064 2.24%
2016-01-21 0 3.130 3.110 3.140 3.110 3.210 1,368,000 4,352,823 3.1819 1.293 1.284 1.297 1.284 1.326 3,312,701 1.3140 -2.49%
2016-01-20 0 3.210 3.180 3.210 3.120 3.230 983,868 3,139,136 3.1906 1.326 1.313 1.326 1.288 1.334 2,382,500 1.3176 2.56%
2016-01-19 0 3.130 3.130 3.140 3.120 3.160 948,632 2,973,862 3.1349 1.293 1.293 1.297 1.288 1.305 2,297,174 1.2946 -1.57%
2016-01-18 0 3.180 3.160 3.190 3.150 3.280 962,004 3,065,692 3.1868 1.313 1.305 1.317 1.301 1.354 2,329,555 1.3160 -2.45%
2016-01-15 0 3.260 3.260 3.280 3.260 3.320 2,596,000 8,568,220 3.3005 1.346 1.346 1.354 1.346 1.371 6,286,382 1.3630 -2.10%
2016-01-14 0 3.330 3.310 3.350 3.310 3.400 672,000 2,243,150 3.3380 1.375 1.367 1.383 1.367 1.404 1,627,291 1.3785 -2.06%
2016-01-13 0 3.400 3.370 3.400 3.320 3.430 1,166,578 3,929,791 3.3686 1.404 1.392 1.404 1.371 1.416 2,824,944 1.3911 3.03%
2016-01-12 0 3.300 3.300 3.310 3.300 3.380 908,000 3,007,670 3.3124 1.363 1.363 1.367 1.363 1.396 2,198,781 1.3679 -1.49%
2016-01-11 0 3.350 3.350 3.370 3.300 3.370 652,000 2,183,632 3.3491 1.383 1.383 1.392 1.363 1.392 1,578,860 1.3830 1.21%
2016-01-08 0 3.310 3.300 3.350 3.300 3.470 1,094,000 3,669,920 3.3546 1.367 1.363 1.383 1.363 1.433 2,649,192 1.3853 -2.65%
2016-01-07 0 3.400 3.360 3.400 3.360 3.540 1,452,000 4,981,160 3.4306 1.404 1.388 1.404 1.388 1.462 3,516,112 1.4167 -3.95%
2016-01-06 0 3.540 3.530 3.560 3.530 3.590 482,000 1,713,870 3.5557 1.462 1.458 1.470 1.458 1.483 1,167,194 1.4684 0.57%
2016-01-05 0 3.520 3.510 3.530 3.500 3.600 1,646,822 5,843,704 3.5485 1.454 1.449 1.458 1.445 1.487 3,987,886 1.4654 -2.49%
2016-01-04 0 3.610 3.610 3.630 3.610 3.740 472,398 1,713,088 3.6264 1.491 1.491 1.499 1.491 1.544 1,143,942 1.4975 -0.55%
2015-12-31 0 3.630 3.630 3.640 3.610 3.650 218,000 792,200 3.6339 1.499 1.499 1.503 1.491 1.507 527,901 1.5007 -1.09%
2015-12-30 0 3.670 3.670 3.710 3.520 3.700 712,000 2,597,370 3.6480 1.516 1.516 1.532 1.454 1.528 1,724,154 1.5065 -0.54%
2015-12-29 0 3.690 3.690 3.730 3.690 3.730 312,000 1,153,820 3.6981 1.524 1.524 1.540 1.524 1.540 755,528 1.5272 -0.81%
2015-12-28 0 3.720 3.720 3.740 3.700 3.770 330,000 1,226,680 3.7172 1.536 1.536 1.544 1.528 1.557 799,116 1.5350 -0.27%
2015-12-24 0 3.730 3.730 3.760 3.700 3.800 1,282,000 4,787,198 3.7342 1.540 1.540 1.553 1.528 1.569 3,104,446 1.5420 0.54%
2015-12-23 0 3.710 3.710 3.730 3.700 3.740 634,000 2,354,170 3.7132 1.532 1.532 1.540 1.528 1.544 1,535,272 1.5334 -1.07%
2015-12-22 0 3.750 3.750 3.780 3.740 3.790 306,000 1,149,030 3.7550 1.549 1.549 1.561 1.544 1.565 740,999 1.5507 -0.27%
2015-12-21 0 3.760 3.750 3.760 3.690 3.760 433,000 1,618,990 3.7390 1.553 1.549 1.553 1.524 1.553 1,048,538 1.5440 1.90%
2015-12-18 0 3.690 3.660 3.700 3.660 3.730 1,536,145 5,652,353 3.6796 1.524 1.511 1.528 1.511 1.540 3,719,875 1.5195 -1.07%
2015-12-17 0 3.730 3.730 3.740 3.730 3.770 1,764,000 6,611,716 3.7481 1.540 1.540 1.544 1.540 1.557 4,271,640 1.5478 -0.27%
2015-12-16 0 3.740 3.730 3.740 3.720 3.780 774,000 2,899,720 3.7464 1.544 1.540 1.544 1.536 1.561 1,874,291 1.5471 -0.53%
2015-12-15 0 3.760 3.740 3.770 3.720 3.790 928,000 3,477,260 3.7470 1.553 1.544 1.557 1.536 1.565 2,247,212 1.5474 -0.27%
2015-12-14 0 3.770 3.740 3.780 3.720 3.800 837,200 3,154,210 3.7676 1.557 1.544 1.561 1.536 1.569 2,027,334 1.5558 1.07%
2015-12-11 0 3.730 3.730 3.760 3.730 3.870 1,225,671 4,608,352 3.7599 1.540 1.540 1.553 1.540 1.598 2,968,042 1.5527 -2.36%
2015-12-10 0 3.820 3.800 3.840 3.790 3.940 3,738,217 14,379,161 3.8465 1.577 1.569 1.586 1.565 1.627 9,052,334 1.5884 -0.52%
2015-12-09 0 3.840 3.820 3.880 3.820 3.980 1,035,500 4,035,150 3.8968 1.586 1.577 1.602 1.577 1.644 2,507,530 1.6092 -3.52%
2015-12-08 0 3.980 3.940 3.960 3.890 3.980 1,291,496 5,110,329 3.9569 1.644 1.627 1.635 1.606 1.644 3,127,441 1.6340 0.25%
2015-12-07 0 3.970 3.970 4.000 3.950 4.000 1,322,000 5,257,830 3.9772 1.639 1.639 1.652 1.631 1.652 3,201,309 1.6424 1.02%
2015-12-04 0 3.930 3.900 3.930 3.860 3.940 454,735 1,777,551 3.9090 1.623 1.611 1.623 1.594 1.627 1,101,170 1.6142 1.55%
2015-12-03 0 3.870 3.870 3.900 3.830 3.940 1,037,326 4,021,381 3.8767 1.598 1.598 1.611 1.582 1.627 2,511,952 1.6009 -2.03%
2015-12-02 0 3.950 3.910 3.960 3.890 3.960 2,831,956 11,071,554 3.9095 1.631 1.615 1.635 1.606 1.635 6,857,765 1.6145 1.28%
2015-12-01 0 3.900 3.900 3.920 3.800 3.930 751,078 2,908,936 3.8730 1.611 1.611 1.619 1.569 1.623 1,818,784 1.5994 1.83%
2015-11-30 0 3.830 3.820 3.830 3.700 3.830 716,742 2,707,601 3.7777 1.582 1.577 1.582 1.528 1.582 1,735,637 1.5600 3.23%
2015-11-27 0 3.710 3.700 3.730 3.700 3.810 1,292,000 4,824,340 3.7340 1.532 1.528 1.540 1.528 1.573 3,128,662 1.5420 -2.88%
2015-11-26 0 3.820 3.810 3.840 3.800 3.910 676,561 2,601,971 3.8459 1.577 1.573 1.586 1.569 1.615 1,638,336 1.5882 0.26%
2015-11-25 0 3.810 3.800 3.840 3.800 3.880 815,274 3,120,249 3.8272 1.573 1.569 1.586 1.569 1.602 1,974,239 1.5805 -0.26%
2015-11-24 0 3.820 3.810 3.820 3.800 3.970 1,218,000 4,685,110 3.8466 1.577 1.573 1.577 1.569 1.639 2,949,466 1.5885 -3.05%
2015-11-23 0 3.940 3.930 3.950 3.930 4.000 1,205,000 4,766,680 3.9558 1.627 1.623 1.631 1.623 1.652 2,917,985 1.6336 -0.25%
2015-11-20 0 3.950 3.930 3.960 3.930 3.990 704,400 2,782,392 3.9500 1.631 1.623 1.635 1.623 1.648 1,705,750 1.6312 -0.25%
2015-11-19 0 3.960 3.950 3.970 3.950 4.170 1,436,422 5,775,443 4.0207 1.635 1.631 1.639 1.631 1.722 3,478,389 1.6604 -4.58%
2015-11-18 0 4.150 4.150 4.160 4.110 4.220 970,000 4,058,900 4.1844 1.714 1.714 1.718 1.697 1.743 2,348,918 1.7280 -0.72%
2015-11-17 0 4.180 4.180 4.220 4.070 4.220 3,891,620 16,255,378 4.1770 1.726 1.726 1.743 1.681 1.743 9,423,810 1.7249 0.97%
2015-11-16 0 4.140 4.110 4.150 4.110 4.160 825,736 3,421,457 4.1435 1.710 1.697 1.714 1.697 1.718 1,999,573 1.7111 -0.72%
2015-11-13 0 4.170 4.160 4.180 4.090 4.200 1,641,118 6,823,904 4.1581 1.722 1.718 1.726 1.689 1.734 3,974,073 1.7171 0.00%
2015-11-12 0 4.170 4.170 4.180 4.100 4.230 1,708,000 7,154,060 4.1886 1.722 1.722 1.726 1.693 1.747 4,136,033 1.7297 -1.18%
2015-11-11 0 4.220 4.180 4.190 4.150 4.230 694,000 2,919,770 4.2072 1.743 1.726 1.730 1.714 1.747 1,680,566 1.7374 0.72%
2015-11-10 0 4.190 4.180 4.210 4.120 4.210 766,000 3,214,560 4.1966 1.730 1.726 1.739 1.701 1.739 1,854,919 1.7330 0.48%
2015-11-09 0 4.170 4.170 4.200 4.100 4.270 2,577,856 10,864,835 4.2147 1.722 1.722 1.734 1.693 1.763 6,242,445 1.7405 -1.65%
2015-11-06 0 4.240 4.210 4.250 4.190 4.250 1,102,637 4,655,850 4.2225 1.751 1.739 1.755 1.730 1.755 2,670,107 1.7437 0.95%
2015-11-05 0 4.200 4.190 4.210 4.100 4.270 1,752,000 7,358,911 4.2003 1.734 1.730 1.739 1.693 1.763 4,242,581 1.7345 -0.94%
2015-11-04 0 4.240 4.210 4.240 4.190 4.250 2,542,006 10,732,349 4.2220 1.751 1.739 1.751 1.730 1.755 6,155,632 1.7435 0.00%
2015-11-03 0 4.240 4.210 4.240 4.150 4.250 1,419,000 5,989,410 4.2209 1.751 1.739 1.751 1.714 1.755 3,436,200 1.7430 1.68%
2015-11-02 0 4.170 4.160 4.200 4.140 4.230 746,978 3,119,702 4.1764 1.722 1.718 1.734 1.710 1.747 1,808,856 1.7247 -0.24%
2015-10-30 0 4.180 4.190 4.210 4.160 4.240 1,760,400 7,417,982 4.2138 1.726 1.730 1.739 1.718 1.751 4,262,922 1.7401 -0.24%
2015-10-29 0 4.190 4.210 4.220 4.070 4.250 2,117,690 8,810,889 4.1606 1.730 1.739 1.743 1.681 1.755 5,128,123 1.7182 2.20%
2015-10-28 0 4.100 4.100 4.120 4.060 4.140 2,292,000 9,430,195 4.1144 1.693 1.693 1.701 1.677 1.710 5,550,226 1.6991 -0.73%
2015-10-27 0 4.130 4.130 4.150 4.070 4.150 801,839 3,309,231 4.1271 1.706 1.706 1.714 1.681 1.714 1,941,705 1.7043 0.00%
2015-10-26 0 4.130 4.110 4.140 4.070 4.150 1,231,851 5,063,200 4.1102 1.706 1.697 1.710 1.681 1.714 2,983,007 1.6973 0.73%
2015-10-23 0 4.100 4.080 4.100 4.020 4.100 1,000,000 4,074,380 4.0744 1.693 1.685 1.693 1.660 1.693 2,421,565 1.6825 2.50%
2015-10-22 0 4.000 3.990 4.000 3.980 4.030 446,400 1,788,244 4.0059 1.652 1.648 1.652 1.644 1.664 1,080,986 1.6543 -0.99%
2015-10-20 0 4.040 4.030 4.040 4.010 4.070 1,042,294 4,206,828 4.0361 1.668 1.664 1.668 1.656 1.681 2,523,982 1.6667 0.25%
2015-10-19 0 4.030 4.000 4.040 3.990 4.040 1,532,000 6,132,870 4.0032 1.664 1.652 1.668 1.648 1.668 3,709,837 1.6531 1.51%
2015-10-16 0 3.970 3.970 3.980 3.960 4.060 2,569,000 10,325,888 4.0194 1.639 1.639 1.644 1.635 1.677 6,221,000 1.6598 -1.00%
2015-10-15 0 4.010 3.990 4.010 3.960 4.050 732,000 2,928,890 4.0012 1.656 1.648 1.656 1.635 1.672 1,772,585 1.6523 0.50%
2015-10-14 0 3.990 3.980 4.000 3.930 4.060 1,354,000 5,423,540 4.0056 1.648 1.644 1.652 1.623 1.677 3,278,799 1.6541 -0.25%
2015-10-13 0 4.000 3.980 4.010 3.970 4.070 1,541,970 6,170,500 4.0017 1.652 1.644 1.656 1.639 1.681 3,733,980 1.6525 -1.72%
2015-10-12 0 4.070 4.060 4.100 3.870 4.100 2,331,000 9,308,390 3.9933 1.681 1.677 1.693 1.598 1.693 5,644,667 1.6491 4.36%
2015-10-09 0 3.900 3.900 3.910 3.850 3.960 1,716,000 6,724,400 3.9186 1.611 1.611 1.615 1.590 1.635 4,155,405 1.6182 0.00%
2015-10-08 0 3.900 3.890 3.910 3.820 3.930 1,926,000 7,477,426 3.8824 1.611 1.606 1.615 1.577 1.623 4,663,934 1.6032 2.36%
2015-10-07 0 3.810 3.790 3.820 3.770 3.850 2,132,000 8,099,639 3.7991 1.573 1.565 1.577 1.557 1.590 5,162,776 1.5689 0.53%
2015-10-06 0 3.790 3.770 3.790 3.760 3.870 2,668,110 10,113,271 3.7904 1.565 1.557 1.565 1.553 1.598 6,461,001 1.5653 0.80%
2015-10-05 0 3.760 3.740 3.750 3.730 3.810 2,960,000 11,105,755 3.7519 1.553 1.544 1.549 1.540 1.573 7,167,832 1.5494 0.27%
2015-10-02 0 3.750 3.740 3.750 3.700 3.780 2,460,000 9,197,996 3.7390 1.549 1.544 1.549 1.528 1.561 5,957,049 1.5441 0.27%
2015-09-30 0 3.740 3.720 3.750 3.720 3.790 1,943,583 7,282,488 3.7469 1.544 1.536 1.549 1.536 1.565 4,706,512 1.5473 0.27%
2015-09-29 0 3.730 3.720 3.730 3.660 3.790 2,062,024 7,711,286 3.7397 1.540 1.536 1.540 1.511 1.565 4,993,325 1.5443 -0.53%
2015-09-25 0 3.750 3.730 3.760 3.730 3.830 2,062,000 7,772,190 3.7692 1.549 1.540 1.553 1.540 1.582 4,993,266 1.5565 -1.32%
2015-09-24 0 3.800 3.780 3.800 3.730 3.840 2,944,000 11,199,954 3.8043 1.569 1.561 1.569 1.540 1.586 7,129,086 1.5710 1.33%
2015-09-23 0 3.750 3.730 3.750 3.730 3.910 3,274,819 12,410,636 3.7897 1.549 1.540 1.549 1.540 1.615 7,930,186 1.5650 -2.85%
2015-09-22 0 3.860 3.850 3.860 3.810 3.890 822,000 3,177,260 3.8653 1.594 1.590 1.594 1.573 1.606 1,990,526 1.5962 0.78%
2015-09-21 0 3.830 3.830 3.840 3.810 3.920 1,282,000 4,944,760 3.8571 1.582 1.582 1.586 1.573 1.619 3,104,446 1.5928 -1.03%
2015-09-18 0 3.870 3.860 3.870 3.860 3.910 1,280,000 4,955,960 3.8718 1.598 1.594 1.598 1.594 1.615 3,099,603 1.5989 -0.51%
2015-09-17 0 3.890 3.880 3.900 3.860 3.920 1,466,600 5,702,866 3.8885 1.606 1.602 1.611 1.594 1.619 3,551,467 1.6058 0.52%
2015-09-16 0 3.870 3.850 3.870 3.800 3.910 1,661,155 6,432,261 3.8722 1.598 1.590 1.598 1.569 1.615 4,022,594 1.5990 0.78%
2015-09-15 0 3.840 3.820 3.840 3.810 3.890 1,216,000 4,683,742 3.8518 1.586 1.577 1.586 1.573 1.606 2,944,623 1.5906 0.52%
2015-09-14 0 3.820 3.820 3.850 3.810 3.940 908,000 3,496,222 3.8505 1.577 1.577 1.590 1.573 1.627 2,198,781 1.5901 -1.55%
2015-09-11 0 3.880 3.870 3.880 3.850 3.890 1,974,000 7,659,580 3.8802 1.602 1.598 1.602 1.590 1.606 4,780,169 1.6024 0.00%
2015-09-10 0 3.880 3.850 3.880 3.850 3.980 1,412,000 5,482,360 3.8827 1.602 1.590 1.602 1.590 1.644 3,419,249 1.6034 -1.65%
2015-09-09 0 4.070 4.050 4.070 4.060 4.100 3,026,807 12,343,762 4.0781 1.629 1.621 1.629 1.625 1.641 7,561,853 1.6324 -0.25%
2015-09-08 0 4.080 4.070 4.080 4.030 4.100 929,345 3,784,430 4.0721 1.633 1.629 1.633 1.613 1.641 2,321,777 1.6300 2.00%
2015-09-07 0 4.000 3.980 4.000 3.970 4.100 2,786,000 11,330,584 4.0670 1.601 1.593 1.601 1.589 1.641 6,960,246 1.6279 -2.20%
2015-09-04 0 4.090 4.070 4.100 4.030 4.150 820,000 3,356,920 4.0938 1.637 1.629 1.641 1.613 1.661 2,048,601 1.6386 -0.49%
2015-09-02 0 4.110 4.090 4.110 4.090 4.160 1,162,000 4,774,440 4.1088 1.645 1.637 1.645 1.637 1.665 2,903,017 1.6446 -0.96%
2015-09-01 0 4.150 4.150 4.160 4.080 4.200 732,000 3,051,816 4.1691 1.661 1.661 1.665 1.633 1.681 1,828,751 1.6688 -1.66%
2015-08-31 0 4.220 4.190 4.220 4.180 4.250 1,186,000 4,998,640 4.2147 1.689 1.677 1.689 1.673 1.701 2,962,976 1.6870 -0.47%
2015-08-28 0 4.240 4.200 4.230 4.170 4.250 1,640,000 6,950,970 4.2384 1.697 1.681 1.693 1.669 1.701 4,097,202 1.6965 3.16%
2015-08-27 0 4.110 4.120 4.130 4.020 4.200 2,428,000 9,889,574 4.0731 1.645 1.649 1.653 1.609 1.681 6,065,857 1.6304 0.74%
2015-08-26 0 4.080 4.050 4.080 4.050 4.200 2,390,000 9,780,849 4.0924 1.633 1.621 1.633 1.621 1.681 5,970,922 1.6381 -1.92%
2015-08-25 0 4.160 4.130 4.140 4.040 4.180 3,229,230 13,327,273 4.1271 1.665 1.653 1.657 1.617 1.673 8,067,565 1.6520 1.71%
2015-08-24 0 4.090 4.080 4.100 3.950 4.240 2,197,000 8,955,760 4.0764 1.637 1.633 1.641 1.581 1.697 5,488,751 1.6317 -4.44%
2015-08-21 0 4.280 4.250 4.300 4.150 4.290 2,108,000 8,935,010 4.2386 1.713 1.701 1.721 1.661 1.717 5,266,403 1.6966 -0.47%
2015-08-20 0 4.300 4.290 4.300 4.290 4.430 1,776,000 7,714,142 4.3435 1.721 1.717 1.721 1.717 1.773 4,436,969 1.7386 -2.49%
2015-08-19 0 4.410 4.400 4.410 4.380 4.450 1,666,000 7,350,940 4.4123 1.765 1.761 1.765 1.753 1.781 4,162,157 1.7661 -0.45%
2015-08-18 0 4.430 4.390 4.430 4.310 4.440 3,078,000 13,511,760 4.3898 1.773 1.757 1.773 1.725 1.777 7,689,748 1.7571 0.68%
2015-08-17 0 4.400 4.390 4.400 4.300 4.410 3,488,200 15,222,382 4.3640 1.761 1.757 1.761 1.721 1.765 8,714,548 1.7468 2.80%
2015-08-14 0 4.280 4.270 4.280 4.130 4.420 5,728,000 24,493,040 4.2760 1.713 1.709 1.713 1.653 1.769 14,310,226 1.7116 6.20%
2015-08-13 0 4.030 4.030 4.050 3.700 4.050 3,432,693 13,493,151 3.9308 1.613 1.613 1.621 1.481 1.621 8,575,875 1.5734 8.92%
2015-08-12 0 3.700 3.930 3.940 3.680 3.930 2,432,000 9,095,370 3.7399 1.481 1.573 1.577 1.473 1.573 6,075,850 1.4970 -2.12%
2015-08-11 0 3.780 3.760 3.780 3.750 3.820 4,071,000 15,338,070 3.7676 1.513 1.505 1.513 1.501 1.529 10,170,553 1.5081 0.53%
2015-08-10 0 3.760 3.760 3.780 3.750 3.930 1,036,807 3,917,991 3.7789 1.505 1.505 1.513 1.501 1.573 2,590,248 1.5126 -1.83%
2015-08-07 0 3.830 3.820 3.850 3.760 3.880 320,000 1,228,900 3.8403 1.533 1.529 1.541 1.505 1.553 799,454 1.5372 1.59%
2015-08-06 0 3.770 3.760 3.770 3.750 3.800 182,000 689,200 3.7868 1.509 1.505 1.509 1.501 1.521 454,689 1.5158 0.27%
2015-08-05 0 3.760 3.750 3.780 3.740 3.890 3,274,000 12,401,040 3.7877 1.505 1.501 1.513 1.497 1.557 8,179,413 1.5161 -0.79%
2015-08-04 0 3.790 3.780 3.790 3.770 3.870 1,341,614 5,108,453 3.8077 1.517 1.513 1.517 1.509 1.549 3,351,746 1.5241 -2.32%
2015-08-03 0 3.880 3.870 3.880 3.860 3.950 518,000 2,014,680 3.8893 1.553 1.549 1.553 1.545 1.581 1,294,116 1.5568 -1.27%
2015-07-31 0 3.930 3.920 3.950 3.920 3.950 306,000 1,202,400 3.9294 1.573 1.569 1.581 1.569 1.581 764,478 1.5728 -0.51%
2015-07-30 0 3.950 3.940 3.960 3.930 4.000 662,000 2,622,980 3.9622 1.581 1.577 1.585 1.573 1.601 1,653,870 1.5860 -0.75%
2015-07-29 0 3.980 3.960 3.980 3.940 4.060 2,198,770 8,765,693 3.9866 1.593 1.585 1.593 1.577 1.625 5,493,173 1.5957 0.76%
2015-07-28 0 3.950 3.930 3.950 3.910 4.020 877,500 3,478,890 3.9645 1.581 1.573 1.581 1.565 1.609 2,192,253 1.5869 -1.00%
2015-07-27 0 3.990 3.970 4.000 3.960 4.090 3,469,538 14,104,146 4.0651 1.597 1.589 1.601 1.585 1.637 8,667,925 1.6272 -1.97%
2015-07-24 0 4.070 4.070 4.080 4.060 4.130 126,807 518,000 4.0849 1.629 1.629 1.633 1.625 1.653 316,801 1.6351 -0.73%
2015-07-23 0 4.100 4.080 4.100 4.070 4.150 910,462 3,725,398 4.0918 1.641 1.633 1.641 1.629 1.661 2,274,601 1.6378 0.00%
2015-07-22 0 4.100 4.080 4.100 4.060 4.190 2,355,000 9,670,930 4.1066 1.641 1.633 1.641 1.625 1.677 5,883,481 1.6437 -0.73%
2015-07-21 0 4.130 4.110 4.140 4.100 4.150 86,000 353,940 4.1156 1.653 1.645 1.657 1.641 1.661 214,853 1.6474 0.49%
2015-07-20 0 4.110 4.090 4.120 4.060 4.150 532,115 2,183,950 4.1043 1.645 1.637 1.649 1.625 1.661 1,329,380 1.6428 -1.20%
2015-07-17 0 4.160 4.150 4.160 4.120 4.260 604,000 2,507,494 4.1515 1.665 1.661 1.665 1.649 1.705 1,508,969 1.6617 0.97%
2015-07-16 0 4.120 4.110 4.120 4.100 4.130 246,000 1,012,490 4.1158 1.649 1.645 1.649 1.641 1.653 614,580 1.6474 -0.96%
2015-07-15 0 4.160 4.160 4.170 4.100 4.300 778,307 3,247,040 4.1719 1.665 1.665 1.669 1.641 1.721 1,944,439 1.6699 -1.65%
2015-07-14 0 4.230 4.210 4.230 4.180 4.360 1,203,000 5,064,006 4.2095 1.693 1.685 1.693 1.673 1.745 3,005,447 1.6849 -0.24%
2015-07-13 0 4.240 4.250 4.260 3.950 4.250 1,099,000 4,527,680 4.1198 1.697 1.701 1.705 1.581 1.701 2,745,625 1.6491 3.67%
2015-07-10 0 4.090 4.050 4.100 3.870 4.160 4,783,000 19,154,590 4.0047 1.637 1.621 1.641 1.549 1.665 11,949,338 1.6030 3.81%
2015-07-09 0 3.940 3.930 3.950 3.750 4.030 1,366,000 5,338,260 3.9080 1.577 1.573 1.581 1.501 1.613 3,412,669 1.5642 5.35%
2015-07-08 0 3.740 3.730 3.740 3.710 3.890 4,462,540 16,806,007 3.7660 1.497 1.493 1.497 1.485 1.557 11,148,735 1.5074 -4.10%
2015-07-07 0 3.900 3.870 3.900 3.840 4.000 3,405,614 13,369,794 3.9258 1.561 1.549 1.561 1.537 1.601 8,508,224 1.5714 -0.76%
2015-07-06 0 3.930 3.910 3.940 3.800 4.200 3,983,171 16,104,765 4.0432 1.573 1.565 1.577 1.521 1.681 9,951,131 1.6184 -6.21%
2015-07-03 0 4.190 4.170 4.180 4.160 4.390 3,182,000 13,689,222 4.3021 1.677 1.669 1.673 1.665 1.757 7,949,570 1.7220 -1.87%
2015-07-02 0 4.270 4.270 4.280 4.150 4.300 3,256,000 13,769,912 4.2291 1.709 1.709 1.713 1.661 1.721 8,134,444 1.6928 1.91%
2015-06-30 0 4.190 4.170 4.190 4.160 4.220 6,093,000 25,428,840 4.1735 1.677 1.669 1.677 1.665 1.689 15,222,103 1.6705 0.24%
2015-06-29 0 4.180 4.160 4.180 4.150 4.280 4,916,000 20,637,550 4.1980 1.673 1.665 1.673 1.661 1.713 12,281,611 1.6804 -2.34%
2015-06-26 0 4.280 4.270 4.290 4.260 4.370 1,006,000 4,338,742 4.3129 1.713 1.709 1.717 1.705 1.749 2,513,283 1.7263 -2.06%
2015-06-25 0 4.370 4.360 4.380 4.350 4.440 777,832 3,415,059 4.3905 1.749 1.745 1.753 1.741 1.777 1,943,253 1.7574 -2.46%
2015-06-24 0 4.480 4.460 4.470 4.370 4.480 1,915,834 8,497,633 4.4355 1.793 1.785 1.789 1.749 1.793 4,786,316 1.7754 0.45%
2015-06-23 0 4.460 4.440 4.460 4.380 4.460 1,264,000 5,618,140 4.4447 1.785 1.777 1.785 1.753 1.785 3,157,843 1.7791 1.13%
2015-06-22 0 4.410 4.410 4.440 4.350 4.450 3,942,000 17,094,520 4.3365 1.765 1.765 1.777 1.741 1.781 9,848,273 1.7358 1.38%
2015-06-19 0 4.350 4.350 4.370 4.220 4.370 7,826,725 33,714,043 4.3076 1.741 1.741 1.749 1.689 1.749 19,553,457 1.7242 1.16%
2015-06-18 0 4.300 4.280 4.300 4.170 4.390 7,189,762 30,508,833 4.2434 1.721 1.713 1.721 1.669 1.757 17,962,137 1.6985 1.18%
2015-06-17 0 4.250 4.230 4.250 4.200 4.260 1,432,000 6,055,640 4.2288 1.701 1.693 1.701 1.681 1.705 3,577,556 1.6927 0.00%
2015-06-16 0 4.250 4.250 4.260 4.210 4.300 910,000 3,871,200 4.2541 1.701 1.701 1.705 1.685 1.721 2,273,447 1.7028 -2.07%
2015-06-15 0 4.340 4.320 4.340 4.270 4.360 3,580,000 15,546,990 4.3427 1.737 1.729 1.737 1.709 1.745 8,943,891 1.7383 0.23%
2015-06-12 0 4.330 4.320 4.330 4.310 4.350 408,380 1,769,502 4.3330 1.733 1.729 1.733 1.725 1.741 1,020,253 1.7344 -1.14%
2015-06-11 0 4.380 4.370 4.380 4.200 4.380 7,398,736 31,511,103 4.2590 1.753 1.749 1.753 1.681 1.753 18,484,215 1.7048 4.04%
2015-06-10 0 4.210 4.210 4.220 4.160 4.350 2,240,000 9,567,316 4.2711 1.685 1.685 1.689 1.665 1.741 5,596,178 1.7096 -3.00%
2015-06-09 0 4.340 4.330 4.340 4.240 4.370 3,366,000 14,535,360 4.3183 1.737 1.733 1.737 1.697 1.749 8,409,256 1.7285 0.23%
2015-06-08 0 4.330 4.310 4.330 4.290 4.410 7,431,462 32,129,995 4.3235 1.733 1.725 1.733 1.717 1.765 18,565,974 1.7306 -1.14%
2015-06-05 0 4.380 4.380 4.390 4.350 4.400 3,788,000 16,600,510 4.3824 1.753 1.753 1.757 1.741 1.761 9,463,536 1.7542 -0.68%
2015-06-04 0 4.410 4.400 4.410 4.320 4.420 2,689,000 11,798,200 4.3876 1.765 1.761 1.765 1.729 1.769 6,717,912 1.7562 -0.23%
2015-06-03 0 4.420 4.410 4.420 4.380 4.450 9,568,984 42,266,839 4.4171 1.769 1.765 1.769 1.753 1.781 23,906,132 1.7680 0.00%
2015-06-02 0 4.420 4.410 4.430 4.370 4.440 2,955,174 12,993,643 4.3969 1.769 1.765 1.773 1.749 1.777 7,382,892 1.7600 -0.45%
2015-06-01 0 4.440 4.420 4.440 4.290 4.440 2,846,000 12,476,002 4.3837 1.777 1.769 1.777 1.717 1.777 7,110,144 1.7547 1.14%
2015-05-29 0 4.390 4.360 4.420 4.230 4.460 4,731,400 20,608,472 4.3557 1.757 1.745 1.769 1.693 1.785 11,820,426 1.7435 3.05%
2015-05-28 0 4.260 4.240 4.270 4.190 4.300 6,356,000 27,064,470 4.2581 1.705 1.697 1.709 1.677 1.721 15,879,154 1.7044 1.31%
2015-05-27 0 4.350 4.340 4.370 4.320 4.420 3,641,786 15,842,927 4.3503 1.683 1.679 1.691 1.672 1.710 9,411,984 1.6833 -0.68%
2015-05-26 0 4.380 4.380 4.390 4.270 4.420 3,226,000 14,027,580 4.3483 1.695 1.695 1.699 1.652 1.710 8,337,409 1.6825 -0.90%
2015-05-22 0 4.420 4.380 4.400 4.280 4.440 3,072,332 13,472,867 4.3852 1.710 1.695 1.702 1.656 1.718 7,940,263 1.6968 0.91%
2015-05-21 0 4.380 4.350 4.380 4.270 4.390 2,116,000 9,183,340 4.3400 1.695 1.683 1.695 1.652 1.699 5,468,679 1.6793 2.58%
2015-05-20 0 4.270 4.260 4.270 4.200 4.380 3,912,600 16,677,372 4.2625 1.652 1.648 1.652 1.625 1.695 10,111,887 1.6493 -1.61%
2015-05-19 0 4.340 4.330 4.340 4.250 4.350 5,286,600 22,697,358 4.2934 1.679 1.675 1.679 1.644 1.683 13,662,909 1.6612 1.17%
2015-05-18 0 4.290 4.260 4.290 4.220 4.300 4,729,000 20,057,725 4.2414 1.660 1.648 1.660 1.633 1.664 12,221,825 1.6411 1.42%
2015-05-15 0 4.230 4.230 4.240 4.150 4.240 11,881,289 49,286,343 4.1482 1.637 1.637 1.641 1.606 1.641 30,706,498 1.6051 2.67%
2015-05-14 0 4.120 4.120 4.140 4.080 4.170 4,231,000 17,415,590 4.1162 1.594 1.594 1.602 1.579 1.614 10,934,773 1.5927 1.23%
2015-05-13 0 4.070 4.080 4.090 3.760 4.090 7,743,669 30,676,815 3.9615 1.575 1.579 1.583 1.455 1.583 20,013,061 1.5328 9.12%
2015-05-12 0 3.730 3.720 3.740 3.650 3.810 4,053,024 15,166,488 3.7420 1.443 1.439 1.447 1.412 1.474 10,474,804 1.4479 0.54%
2015-05-11 0 3.710 3.710 3.730 3.690 3.760 920,805 3,427,010 3.7218 1.436 1.436 1.443 1.428 1.455 2,379,767 1.4401 0.27%
2015-05-08 0 3.700 3.690 3.700 3.690 3.750 2,090,000 7,746,580 3.7065 1.432 1.428 1.432 1.428 1.451 5,401,483 1.4342 -0.27%
2015-05-07 0 3.710 3.700 3.710 3.700 3.770 1,960,000 7,292,480 3.7207 1.436 1.432 1.436 1.432 1.459 5,065,506 1.4396 -1.59%
2015-05-06 0 3.770 3.780 3.790 3.680 3.790 6,002,762 22,350,307 3.7233 1.459 1.463 1.466 1.424 1.466 15,513,788 1.4407 1.62%
2015-05-05 0 3.710 3.710 3.730 3.710 3.880 3,030,000 11,401,900 3.7630 1.436 1.436 1.443 1.436 1.501 7,830,858 1.4560 -3.89%
2015-05-04 0 3.860 3.850 3.860 3.850 3.900 2,071,962 8,021,998 3.8717 1.494 1.490 1.494 1.490 1.509 5,354,865 1.4981 -0.52%
2015-04-30 0 3.880 3.850 3.890 3.850 3.900 1,561,330 6,057,483 3.8797 1.501 1.490 1.505 1.490 1.509 4,035,166 1.5012 -0.26%
2015-04-29 0 3.890 3.880 3.890 3.860 3.910 787,000 3,063,250 3.8923 1.505 1.501 1.505 1.494 1.513 2,033,956 1.5061 -0.51%
2015-04-28 0 3.910 3.890 3.910 3.840 3.930 1,052,740 4,103,454 3.8979 1.513 1.505 1.513 1.486 1.521 2,720,745 1.5082 0.51%
2015-04-27 0 3.890 3.880 3.890 3.820 4.000 2,053,402 8,019,291 3.9054 1.505 1.501 1.505 1.478 1.548 5,306,898 1.5111 -0.51%
2015-04-24 0 3.910 3.900 3.920 3.870 3.980 820,000 3,197,740 3.8997 1.513 1.509 1.517 1.497 1.540 2,119,242 1.5089 -1.76%
2015-04-23 0 3.980 3.950 3.980 3.940 3.980 1,424,800 5,651,094 3.9662 1.540 1.528 1.540 1.525 1.540 3,682,313 1.5347 1.27%
2015-04-22 0 3.930 3.920 3.940 3.850 3.940 1,839,000 7,199,400 3.9148 1.521 1.517 1.525 1.490 1.525 4,752,788 1.5148 3.15%
2015-04-21 0 3.810 3.810 3.830 3.750 3.880 2,016,000 7,714,040 3.8264 1.474 1.474 1.482 1.451 1.501 5,210,234 1.4806 1.06%
2015-04-20 0 3.770 3.760 3.770 3.750 3.950 2,374,000 9,058,800 3.8158 1.459 1.455 1.459 1.451 1.528 6,135,465 1.4765 -2.58%
2015-04-17 0 3.870 3.860 3.890 3.860 4.000 1,357,400 5,293,110 3.8994 1.497 1.494 1.505 1.494 1.548 3,508,121 1.5088 -2.27%
2015-04-16 0 3.960 3.940 3.960 3.930 3.990 3,618,693 14,303,147 3.9526 1.532 1.525 1.532 1.521 1.544 9,352,301 1.5294 0.25%
2015-04-15 0 3.950 3.940 3.960 3.880 3.990 2,220,600 8,750,348 3.9405 1.528 1.525 1.532 1.501 1.544 5,739,011 1.5247 1.28%
2015-04-14 0 3.900 3.890 3.900 3.780 3.980 2,818,693 11,065,207 3.9257 1.509 1.505 1.509 1.463 1.540 7,284,748 1.5190 2.09%
2015-04-13 0 3.820 3.820 3.840 3.780 3.880 3,871,524 14,856,914 3.8375 1.478 1.478 1.486 1.463 1.501 10,005,728 1.4848 0.79%
2015-04-10 0 3.790 3.770 3.790 3.750 3.920 4,124,400 15,630,796 3.7898 1.466 1.459 1.466 1.451 1.517 10,659,271 1.4664 0.26%
2015-04-09 0 3.780 3.770 3.790 3.720 4.000 4,772,000 18,258,566 3.8262 1.463 1.459 1.466 1.439 1.548 12,332,956 1.4805 -1.82%
2015-04-08 0 3.850 3.840 3.850 3.780 3.850 3,019,005 11,540,899 3.8227 1.490 1.486 1.490 1.463 1.490 7,802,442 1.4791 0.79%
2015-04-02 0 3.820 3.800 3.820 3.770 3.820 2,430,400 9,241,504 3.8025 1.478 1.470 1.478 1.459 1.478 6,281,227 1.4713 0.53%
2015-04-01 0 3.800 3.790 3.800 3.750 3.810 2,731,600 10,335,838 3.7838 1.470 1.466 1.470 1.451 1.474 7,059,661 1.4641 0.26%
2015-03-31 0 3.790 3.750 3.800 3.680 3.800 2,578,000 9,635,270 3.7375 1.466 1.451 1.470 1.424 1.470 6,662,691 1.4462 2.43%
2015-03-30 0 3.700 3.680 3.700 3.680 3.780 5,447,262 20,335,132 3.7331 1.432 1.424 1.432 1.424 1.463 14,078,131 1.4444 -1.33%
2015-03-27 0 3.750 3.740 3.750 3.700 3.770 3,794,000 14,216,754 3.7472 1.451 1.447 1.451 1.432 1.459 9,805,372 1.4499 -0.27%
2015-03-26 0 3.760 3.750 3.760 3.720 3.850 1,615,400 6,070,412 3.7578 1.455 1.451 1.455 1.439 1.490 4,174,907 1.4540 -0.27%
2015-03-25 0 3.770 3.770 3.800 3.680 3.820 3,099,080 11,711,648 3.7791 1.459 1.459 1.470 1.424 1.478 8,009,392 1.4622 1.89%
2015-03-24 0 3.700 3.690 3.720 3.470 3.730 4,853,386 17,711,563 3.6493 1.432 1.428 1.439 1.343 1.443 12,543,293 1.4120 6.32%
2015-03-23 0 3.480 3.480 3.500 3.460 3.570 12,308,258 42,299,640 3.4367 1.347 1.347 1.354 1.339 1.381 31,809,975 1.3298 0.58%
2015-03-20 0 3.460 3.460 3.480 3.410 3.730 25,833,120 93,296,396 3.6115 1.339 1.339 1.347 1.319 1.443 66,764,192 1.3974 -4.68%
2015-03-19 0 3.630 3.600 3.630 3.600 3.670 17,035,400 61,939,832 3.6359 1.405 1.393 1.405 1.393 1.420 44,026,998 1.4069 0.55%
2015-03-18 0 3.610 3.580 3.610 3.440 3.610 8,212,800 28,814,410 3.5085 1.397 1.385 1.397 1.331 1.397 21,225,503 1.3575 5.56%
2015-03-17 0 3.420 3.410 3.440 3.390 3.490 7,502,693 25,631,253 3.4163 1.323 1.319 1.331 1.312 1.350 19,390,272 1.3219 -0.58%
2015-03-16 0 3.440 3.420 3.450 3.420 3.630 4,907,862 17,043,253 3.4726 1.331 1.323 1.335 1.323 1.405 12,684,083 1.3437 -1.71%
2015-03-13 0 3.500 3.480 3.520 3.480 3.570 5,018,700 17,658,069 3.5185 1.354 1.347 1.362 1.347 1.381 12,970,537 1.3614 -0.57%
2015-03-12 0 3.520 3.500 3.520 3.450 3.590 3,102,000 10,945,452 3.5285 1.362 1.354 1.362 1.335 1.389 8,016,938 1.3653 -0.56%
2015-03-11 0 3.540 3.520 3.530 3.480 3.660 8,666,000 30,739,930 3.5472 1.370 1.362 1.366 1.347 1.416 22,396,772 1.3725 -3.01%
2015-03-10 0 3.650 3.660 3.690 3.640 3.740 2,145,500 7,905,191 3.6845 1.412 1.416 1.428 1.408 1.447 5,544,920 1.4257 -1.08%
2015-03-09 0 3.690 3.660 3.690 3.650 3.800 3,456,000 12,729,570 3.6833 1.428 1.416 1.428 1.412 1.470 8,931,830 1.4252 -2.64%
2015-03-06 0 3.790 3.770 3.790 3.760 3.850 2,506,000 9,510,720 3.7952 1.466 1.459 1.466 1.455 1.490 6,476,611 1.4685 -0.79%
2015-03-05 0 3.820 3.810 3.830 3.660 3.830 4,050,000 15,346,500 3.7893 1.478 1.474 1.482 1.416 1.482 10,466,989 1.4662 4.66%
2015-03-04 0 3.650 3.640 3.650 3.600 3.750 3,650,000 13,419,440 3.6766 1.412 1.408 1.412 1.393 1.451 9,433,212 1.4226 -2.41%
2015-03-03 0 3.740 3.740 3.750 3.730 3.870 4,268,000 16,121,020 3.7772 1.447 1.447 1.451 1.443 1.497 11,030,397 1.4615 -3.36%
2015-03-02 0 3.870 3.860 3.870 3.750 3.890 1,999,551 7,671,634 3.8367 1.497 1.494 1.497 1.451 1.505 5,167,723 1.4845 1.04%
2015-02-27 0 3.830 3.850 3.870 3.710 3.880 3,167,000 11,908,020 3.7600 1.482 1.490 1.497 1.436 1.501 8,184,927 1.4549 0.79%
2015-02-26 0 3.800 3.790 3.800 3.710 3.880 3,079,400 11,600,070 3.7670 1.470 1.466 1.470 1.436 1.501 7,958,530 1.4576 -1.30%
2015-02-25 0 3.850 3.840 3.850 3.840 4.150 5,405,000 21,154,020 3.9138 1.490 1.486 1.490 1.486 1.606 13,968,907 1.5144 -6.10%
2015-02-24 0 4.100 4.100 4.110 4.020 4.140 1,852,193 7,539,040 4.0703 1.586 1.586 1.590 1.555 1.602 4,786,885 1.5749 0.00%
2015-02-23 0 4.100 4.100 4.110 3.930 4.110 2,325,860 9,304,681 4.0005 1.586 1.586 1.590 1.521 1.590 6,011,050 1.5479 3.27%
2015-02-18 0 3.970 3.940 3.970 3.900 3.980 893,000 3,519,880 3.9416 1.536 1.525 1.536 1.509 1.540 2,307,906 1.5251 0.51%
2015-02-17 0 3.950 3.930 3.950 3.850 3.960 1,660,000 6,530,320 3.9339 1.528 1.521 1.528 1.490 1.532 4,290,173 1.5222 1.28%
2015-02-16 0 3.900 3.890 3.910 3.820 3.910 1,596,000 6,152,000 3.8546 1.509 1.505 1.513 1.478 1.513 4,124,769 1.4915 2.36%
2015-02-13 0 3.810 3.800 3.810 3.730 3.810 3,762,319 14,140,222 3.7584 1.474 1.470 1.474 1.443 1.474 9,723,494 1.4542 2.70%
2015-02-12 0 3.710 3.700 3.740 3.700 3.820 884,002 3,314,537 3.7495 1.436 1.432 1.447 1.432 1.478 2,284,652 1.4508 -1.59%
2015-02-11 0 3.770 3.770 3.780 3.730 3.820 1,512,000 5,719,750 3.7829 1.459 1.459 1.463 1.443 1.478 3,907,676 1.4637 0.53%
2015-02-10 0 3.750 3.750 3.770 3.710 3.810 1,908,500 7,180,448 3.7624 1.451 1.451 1.459 1.436 1.474 4,932,407 1.4558 -0.79%
2015-02-09 0 3.780 3.760 3.770 3.670 3.850 3,212,000 12,039,320 3.7482 1.463 1.455 1.459 1.420 1.490 8,301,227 1.4503 2.16%
2015-02-06 0 3.700 3.690 3.700 3.660 3.700 636,000 2,336,540 3.6738 1.432 1.428 1.432 1.416 1.432 1,643,705 1.4215 0.00%
2015-02-05 0 3.700 3.690 3.710 3.630 3.720 1,400,000 5,142,900 3.6735 1.432 1.428 1.436 1.405 1.439 3,618,218 1.4214 0.00%
2015-02-04 0 3.700 3.700 3.730 3.650 3.730 1,421,400 5,250,028 3.6936 1.432 1.432 1.443 1.412 1.443 3,673,525 1.4292 0.54%
2015-02-03 0 3.680 3.660 3.680 3.660 3.700 2,800,200 10,240,914 3.6572 1.424 1.416 1.424 1.416 1.432 7,236,954 1.4151 0.00%
2015-02-02 0 3.680 3.650 3.690 3.620 3.690 970,000 3,545,360 3.6550 1.424 1.412 1.428 1.401 1.428 2,506,908 1.4142 0.27%
2015-01-30 0 3.670 3.640 3.670 3.610 3.680 936,000 3,410,220 3.6434 1.420 1.408 1.420 1.397 1.424 2,419,037 1.4097 0.82%
2015-01-29 0 3.640 3.650 3.670 3.620 3.670 1,590,000 5,814,720 3.6571 1.408 1.412 1.420 1.401 1.420 4,109,262 1.4150 -1.36%
2015-01-28 0 3.690 3.670 3.690 3.660 3.750 1,406,000 5,184,100 3.6871 1.428 1.420 1.428 1.416 1.451 3,633,725 1.4267 0.27%
2015-01-27 0 3.680 3.660 3.670 3.650 3.750 720,000 2,645,100 3.6738 1.424 1.416 1.420 1.412 1.451 1,860,798 1.4215 -0.54%
2015-01-26 0 3.700 3.670 3.700 3.650 3.720 381,906 1,408,678 3.6885 1.432 1.420 1.432 1.412 1.439 987,014 1.4272 0.27%
2015-01-23 0 3.690 3.690 3.700 3.640 3.700 644,000 2,367,260 3.6759 1.428 1.428 1.432 1.408 1.432 1,664,380 1.4223 1.37%
2015-01-22 0 3.640 3.630 3.640 3.600 3.660 572,000 2,073,090 3.6243 1.408 1.405 1.408 1.393 1.416 1,478,301 1.4023 -0.27%
2015-01-21 0 3.650 3.620 3.650 3.580 3.650 206,000 745,020 3.6166 1.412 1.401 1.412 1.385 1.412 532,395 1.3994 1.39%
2015-01-20 0 3.600 3.590 3.600 3.580 3.670 804,000 2,902,990 3.6107 1.393 1.389 1.393 1.385 1.420 2,077,891 1.3971 -0.28%
2015-01-19 0 3.610 3.610 3.650 3.600 3.690 562,000 2,052,300 3.6518 1.397 1.397 1.412 1.393 1.428 1,452,456 1.4130 -2.96%
2015-01-16 0 3.720 3.700 3.720 3.670 3.720 1,410,000 5,211,890 3.6964 1.439 1.432 1.439 1.420 1.439 3,644,063 1.4302 0.54%
2015-01-15 0 3.700 3.670 3.700 3.640 3.720 656,000 2,409,660 3.6733 1.432 1.420 1.432 1.408 1.439 1,695,394 1.4213 0.00%
2015-01-14 0 3.700 3.670 3.700 3.660 3.740 360,000 1,328,380 3.6899 1.432 1.420 1.432 1.416 1.447 930,399 1.4278 0.27%
2015-01-13 0 3.690 3.670 3.700 3.640 3.710 840,000 3,094,300 3.6837 1.428 1.420 1.432 1.408 1.436 2,170,931 1.4253 1.65%
2015-01-12 0 3.630 3.620 3.630 3.620 3.690 532,000 1,940,080 3.6468 1.405 1.401 1.405 1.401 1.428 1,374,923 1.4110 -1.89%
2015-01-09 0 3.700 3.680 3.700 3.610 3.700 1,016,000 3,729,320 3.6706 1.432 1.424 1.432 1.397 1.432 2,625,793 1.4203 1.65%
2015-01-08 0 3.640 3.620 3.660 3.620 3.760 813,000 3,007,680 3.6995 1.408 1.401 1.416 1.401 1.455 2,101,151 1.4314 -1.62%
2015-01-07 0 3.700 3.690 3.700 3.690 3.800 575,252 2,134,832 3.7111 1.432 1.428 1.432 1.428 1.470 1,486,705 1.4359 -1.07%
2015-01-06 0 3.740 3.720 3.750 3.650 3.760 2,346,140 8,736,235 3.7237 1.447 1.439 1.451 1.412 1.455 6,063,462 1.4408 0.00%
2015-01-05 0 3.740 3.730 3.760 3.570 3.770 4,354,000 16,178,320 3.7157 1.447 1.443 1.455 1.381 1.459 11,252,659 1.4377 4.76%
2015-01-02 0 3.570 3.570 3.590 3.450 3.600 2,314,000 8,184,630 3.5370 1.381 1.381 1.389 1.335 1.393 5,980,398 1.3686 3.78%
2014-12-31 0 3.440 3.420 3.450 3.380 3.440 692,000 2,359,850 3.4102 1.331 1.323 1.335 1.308 1.331 1,788,434 1.3195 1.18%
2014-12-30 0 3.400 3.390 3.400 3.370 3.440 456,000 1,549,080 3.3971 1.316 1.312 1.316 1.304 1.331 1,178,505 1.3144 0.00%
2014-12-29 0 3.400 3.380 3.400 3.360 3.490 894,500 3,047,890 3.4074 1.316 1.308 1.316 1.300 1.350 2,311,783 1.3184 0.89%
2014-12-24 0 3.370 3.350 3.370 3.300 3.380 288,000 967,860 3.3606 1.304 1.296 1.304 1.277 1.308 744,319 1.3003 0.00%
2014-12-23 0 3.370 3.350 3.370 3.330 3.390 598,000 2,009,070 3.3596 1.304 1.296 1.304 1.288 1.312 1,545,496 1.3000 -0.59%
2014-12-22 0 3.390 3.380 3.390 3.270 3.450 1,516,000 5,053,490 3.3334 1.312 1.308 1.312 1.265 1.335 3,918,014 1.2898 -0.29%
2014-12-19 0 3.400 3.400 3.410 3.350 3.440 872,000 2,964,000 3.3991 1.316 1.316 1.319 1.296 1.331 2,253,633 1.3152 0.89%
2014-12-18 0 3.370 3.330 3.360 3.250 3.550 8,239,600 27,882,568 3.3840 1.304 1.288 1.300 1.258 1.374 21,294,766 1.3094 -3.99%
2014-12-17 0 3.510 3.520 3.540 3.490 3.600 8,171,400 29,081,704 3.5590 1.358 1.362 1.370 1.350 1.393 21,118,507 1.3771 -3.57%
2014-12-16 0 3.640 3.610 3.640 3.530 3.650 1,603,673 5,771,983 3.5992 1.408 1.397 1.408 1.366 1.412 4,144,599 1.3927 4.00%
2014-12-15 0 3.500 3.490 3.520 3.400 3.530 1,128,000 3,918,750 3.4741 1.354 1.350 1.362 1.316 1.366 2,915,250 1.3442 2.94%
2014-12-12 0 3.400 3.380 3.400 3.350 3.410 1,546,000 5,229,120 3.3824 1.316 1.308 1.316 1.296 1.319 3,995,547 1.3087 0.59%
2014-12-11 0 3.380 3.380 3.390 3.360 3.550 1,127,000 3,829,660 3.3981 1.308 1.308 1.312 1.300 1.374 2,912,666 1.3148 -0.29%
2014-12-10 0 3.390 3.390 3.400 3.390 3.440 702,750 2,393,590 3.4060 1.312 1.312 1.316 1.312 1.331 1,816,216 1.3179 -1.45%
2014-12-09 0 3.440 3.440 3.450 3.420 3.580 1,360,000 4,732,720 3.4799 1.331 1.331 1.335 1.323 1.385 3,514,841 1.3465 0.00%
2014-12-08 0 3.440 3.420 3.440 3.410 3.640 1,130,000 3,920,510 3.4695 1.331 1.323 1.331 1.319 1.408 2,920,419 1.3424 -3.64%
2014-12-05 0 3.570 3.560 3.570 3.560 3.700 1,763,600 6,355,388 3.6036 1.381 1.377 1.381 1.377 1.432 4,557,921 1.3944 -2.72%
2014-12-04 0 3.670 3.660 3.680 3.660 3.730 2,748,000 10,112,840 3.6801 1.420 1.416 1.424 1.416 1.443 7,102,046 1.4239 -0.81%
2014-12-03 0 3.700 3.690 3.720 3.690 3.760 1,847,082 6,884,437 3.7272 1.432 1.428 1.439 1.428 1.455 4,773,676 1.4422 -0.27%
2014-12-02 0 3.710 3.710 3.720 3.670 3.730 1,576,100 5,856,769 3.7160 1.436 1.436 1.439 1.420 1.443 4,073,339 1.4378 0.27%
2014-12-01 0 3.700 3.690 3.710 3.260 3.770 3,558,000 12,919,360 3.6311 1.432 1.428 1.436 1.261 1.459 9,195,443 1.4050 1.65%
2014-11-28 0 3.640 3.640 3.670 3.640 3.720 514,000 1,890,820 3.6786 1.408 1.408 1.420 1.408 1.439 1,328,403 1.4234 -1.62%
2014-11-27 0 3.700 3.660 3.700 3.630 3.700 661,300 2,424,529 3.6663 1.432 1.416 1.432 1.405 1.432 1,709,091 1.4186 0.27%
2014-11-26 0 3.690 3.680 3.690 3.620 3.700 1,441,046 5,284,963 3.6674 1.428 1.424 1.428 1.401 1.432 3,724,299 1.4190 -0.27%
2014-11-25 0 3.700 3.700 3.710 3.700 3.790 916,000 3,406,570 3.7190 1.432 1.432 1.436 1.432 1.466 2,367,349 1.4390 -0.80%
2014-11-24 0 3.730 3.720 3.730 3.720 3.870 1,100,000 4,115,120 3.7410 1.443 1.439 1.443 1.439 1.497 2,842,886 1.4475 -0.53%
2014-11-21 0 3.750 3.730 3.750 3.710 3.890 2,369,000 8,988,810 3.7943 1.451 1.443 1.451 1.436 1.505 6,122,542 1.4681 -2.60%
2014-11-20 0 3.850 3.840 3.850 3.810 3.880 3,366,000 12,981,690 3.8567 1.490 1.486 1.490 1.474 1.501 8,699,231 1.4923 0.26%
2014-11-19 0 3.840 3.830 3.840 3.830 3.920 986,000 3,821,980 3.8762 1.486 1.482 1.486 1.482 1.517 2,548,259 1.4998 -1.03%
2014-11-18 0 3.880 3.870 3.880 3.870 4.000 481,000 1,888,200 3.9256 1.501 1.497 1.501 1.497 1.548 1,243,116 1.5189 -1.52%
2014-11-17 0 3.940 3.900 3.930 3.860 3.950 1,744,000 6,812,760 3.9064 1.525 1.509 1.521 1.494 1.528 4,507,266 1.5115 2.07%
2014-11-14 0 3.860 3.850 3.860 3.850 3.950 1,204,000 4,673,660 3.8818 1.494 1.490 1.494 1.490 1.528 3,111,668 1.5020 -1.28%
2014-11-13 0 3.910 3.850 3.920 3.820 3.950 1,180,000 4,570,450 3.8733 1.513 1.490 1.517 1.478 1.528 3,049,641 1.4987 1.82%
2014-11-12 0 3.840 3.830 3.850 3.800 3.880 2,371,500 9,042,210 3.8129 1.486 1.482 1.490 1.470 1.501 6,129,003 1.4753 0.26%
2014-11-11 0 3.830 3.800 3.830 3.800 3.890 3,124,000 11,947,614 3.8245 1.482 1.470 1.482 1.470 1.505 8,073,796 1.4798 0.26%
2014-11-10 0 3.820 3.820 3.850 3.800 3.890 1,984,000 7,623,944 3.8427 1.478 1.478 1.490 1.470 1.505 5,127,532 1.4869 0.53%
2014-11-07 0 3.800 3.790 3.800 3.800 3.910 1,357,300 5,231,436 3.8543 1.470 1.466 1.470 1.470 1.513 3,507,863 1.4913 -1.55%
2014-11-06 0 3.860 3.850 3.860 3.850 3.970 1,706,600 6,646,866 3.8948 1.494 1.490 1.494 1.490 1.536 4,410,608 1.5070 -2.53%
2014-11-05 0 3.960 3.950 3.960 3.950 4.050 2,200,000 8,818,960 4.0086 1.532 1.528 1.532 1.528 1.567 5,685,772 1.5511 -1.25%
2014-11-04 0 4.010 4.000 4.010 4.000 4.130 822,000 3,322,490 4.0420 1.552 1.548 1.552 1.548 1.598 2,124,411 1.5640 -0.50%
2014-11-03 0 4.030 4.030 4.040 3.970 4.080 1,336,000 5,373,760 4.0223 1.559 1.559 1.563 1.536 1.579 3,452,814 1.5563 2.03%
2014-10-31 0 3.950 3.920 3.950 3.910 3.990 808,800 3,190,716 3.9450 1.528 1.517 1.528 1.513 1.544 2,090,296 1.5264 1.02%
2014-10-30 0 3.910 3.880 3.910 3.880 3.940 972,400 3,797,914 3.9057 1.513 1.501 1.513 1.501 1.525 2,513,111 1.5112 0.00%
2014-10-29 0 3.910 3.900 3.950 3.860 3.950 1,896,000 7,387,360 3.8963 1.513 1.509 1.528 1.494 1.528 4,900,101 1.5076 1.30%
2014-10-28 0 3.860 3.860 3.880 3.850 3.910 1,449,150 5,613,895 3.8739 1.494 1.494 1.501 1.490 1.513 3,745,244 1.4989 -0.26%
2014-10-27 0 3.870 3.850 3.870 3.850 3.880 1,140,000 4,402,740 3.8621 1.497 1.490 1.497 1.490 1.501 2,946,264 1.4943 -0.51%
2014-10-24 0 3.890 3.880 3.900 3.870 3.970 1,903,576 7,442,270 3.9096 1.505 1.501 1.509 1.497 1.536 4,919,681 1.5128 -2.02%
2014-10-23 0 3.970 3.950 3.970 3.940 4.000 766,479 3,032,916 3.9569 1.536 1.528 1.536 1.525 1.548 1,980,920 1.5311 0.00%
2014-10-22 0 3.970 3.950 3.970 3.950 4.050 936,000 3,718,170 3.9724 1.536 1.528 1.536 1.528 1.567 2,419,037 1.5370 0.25%
2014-10-21 0 3.960 3.950 3.960 3.940 4.000 602,000 2,390,230 3.9705 1.532 1.528 1.532 1.525 1.548 1,555,834 1.5363 -0.75%
2014-10-20 0 3.990 3.960 3.990 3.950 4.020 1,580,000 6,252,780 3.9575 1.544 1.532 1.544 1.528 1.555 4,083,418 1.5313 1.27%
2014-10-17 0 3.940 3.920 3.970 3.900 3.970 1,078,000 4,247,540 3.9402 1.525 1.517 1.536 1.509 1.536 2,786,028 1.5246 0.00%
2014-10-16 0 3.940 3.960 3.980 3.940 4.050 1,875,800 7,488,924 3.9924 1.525 1.532 1.540 1.525 1.567 4,847,896 1.5448 -2.72%
2014-10-15 0 4.050 4.050 4.060 4.040 4.080 1,060,000 4,298,060 4.0548 1.567 1.567 1.571 1.563 1.579 2,739,508 1.5689 1.00%
2014-10-14 0 4.010 4.000 4.030 4.000 4.080 1,136,800 4,592,464 4.0398 1.552 1.548 1.559 1.548 1.579 2,937,993 1.5631 -0.50%
2014-10-13 0 4.030 4.020 4.040 4.020 4.100 1,199,200 4,846,668 4.0416 1.559 1.555 1.563 1.555 1.586 3,099,262 1.5638 -1.71%
2014-10-10 0 4.100 4.090 4.100 4.080 4.290 1,480,000 6,082,420 4.1097 1.586 1.583 1.586 1.579 1.660 3,824,974 1.5902 -3.76%
2014-10-09 0 4.260 4.270 4.320 4.250 4.420 961,600 4,174,600 4.3413 1.648 1.652 1.672 1.644 1.710 2,485,199 1.6798 -0.93%
2014-10-08 0 4.300 4.280 4.300 4.230 4.300 1,504,670 6,449,794 4.2865 1.664 1.656 1.664 1.637 1.664 3,888,732 1.6586 0.94%
2014-10-07 0 4.260 4.240 4.250 4.250 4.320 560,745 2,395,963 4.2728 1.648 1.641 1.644 1.644 1.672 1,449,213 1.6533 -0.23%
2014-10-06 0 4.270 4.240 4.260 4.080 4.270 778,000 3,294,020 4.2340 1.652 1.641 1.648 1.579 1.652 2,010,696 1.6382 4.91%
2014-10-03 0 4.070 4.070 4.080 4.070 4.200 1,862,000 7,685,220 4.1274 1.575 1.575 1.579 1.575 1.625 4,812,230 1.5970 -3.33%
2014-09-30 0 4.210 4.200 4.220 4.200 4.320 1,192,000 5,034,740 4.2238 1.629 1.625 1.633 1.625 1.672 3,080,654 1.6343 -2.77%
2014-09-29 0 4.330 4.320 4.330 4.320 4.490 846,000 3,670,420 4.3386 1.675 1.672 1.675 1.672 1.737 2,186,438 1.6787 -3.56%
2014-09-26 0 4.490 4.450 4.500 4.420 4.500 498,000 2,217,060 4.4519 1.737 1.722 1.741 1.710 1.741 1,287,052 1.7226 0.90%
2014-09-25 0 4.450 4.430 4.450 4.440 4.500 252,000 1,126,500 4.4702 1.722 1.714 1.722 1.718 1.741 651,279 1.7297 0.00%
2014-09-24 0 4.450 4.430 4.450 4.430 4.500 402,000 1,790,580 4.4542 1.722 1.714 1.722 1.714 1.741 1,038,946 1.7235 -0.89%
2014-09-23 0 4.490 4.460 4.500 4.440 4.500 525,000 2,342,100 4.4611 1.737 1.726 1.741 1.718 1.741 1,356,832 1.7262 0.67%
2014-09-22 0 4.460 4.460 4.470 4.460 4.520 508,000 2,280,052 4.4883 1.726 1.726 1.730 1.726 1.749 1,312,896 1.7367 -1.76%
2014-09-19 0 4.540 4.530 4.540 4.530 4.560 288,000 1,307,360 4.5394 1.757 1.753 1.757 1.753 1.764 744,319 1.7565 0.67%
2014-09-18 0 4.510 4.500 4.510 4.500 4.630 1,496,000 6,840,662 4.5726 1.745 1.741 1.745 1.741 1.791 3,866,325 1.7693 -1.96%
2014-09-17 0 4.600 4.600 4.610 4.590 4.630 676,000 3,110,260 4.6010 1.780 1.780 1.784 1.776 1.791 1,747,083 1.7803 -0.43%
2014-09-16 0 4.620 4.610 4.620 4.600 4.640 265,500 1,225,160 4.6145 1.788 1.784 1.788 1.780 1.795 686,169 1.7855 0.65%
2014-09-15 0 4.590 4.580 4.600 4.540 4.600 776,000 3,547,280 4.5712 1.776 1.772 1.780 1.757 1.780 2,005,527 1.7688 0.22%
2014-09-12 0 4.580 4.550 4.580 4.550 4.700 813,000 3,734,970 4.5941 1.772 1.761 1.772 1.761 1.819 2,101,151 1.7776 -1.08%
2014-09-11 0 4.630 4.620 4.630 4.630 4.750 703,000 3,273,178 4.6560 1.791 1.788 1.791 1.791 1.838 1,816,862 1.8016 -0.96%
2014-09-10 0 4.780 4.770 4.780 4.730 4.880 1,486,000 7,103,932 4.7806 1.809 1.805 1.809 1.790 1.847 3,926,737 1.8091 -2.05%
2014-09-08 0 4.880 4.900 4.910 4.860 4.930 1,413,600 6,915,348 4.8920 1.847 1.854 1.858 1.839 1.866 3,735,421 1.8513 -1.01%
2014-09-05 0 4.930 4.900 4.950 4.760 4.960 3,364,000 16,384,514 4.8705 1.866 1.854 1.873 1.801 1.877 8,889,329 1.8432 2.28%
2014-09-04 0 4.820 4.800 4.820 4.710 4.830 1,074,000 5,145,314 4.7908 1.824 1.816 1.824 1.782 1.828 2,838,032 1.8130 1.05%
2014-09-03 0 4.770 4.760 4.770 4.700 4.780 2,211,880 10,481,467 4.7387 1.805 1.801 1.805 1.779 1.809 5,844,866 1.7933 1.92%
2014-09-02 0 4.680 4.670 4.680 4.630 4.690 1,562,000 7,293,620 4.6694 1.771 1.767 1.771 1.752 1.775 4,127,566 1.7671 0.65%
2014-09-01 0 4.650 4.630 4.650 4.580 4.660 694,636 3,226,918 4.6455 1.760 1.752 1.760 1.733 1.763 1,835,567 1.7580 1.09%
2014-08-29 0 4.600 4.590 4.610 4.590 4.820 1,737,000 8,085,510 4.6549 1.741 1.737 1.745 1.737 1.824 4,590,002 1.7615 -0.43%
2014-08-28 0 4.620 4.610 4.630 4.610 4.670 1,483,000 6,863,080 4.6278 1.748 1.745 1.752 1.745 1.767 3,918,810 1.7513 -1.07%
2014-08-27 0 4.670 4.660 4.670 4.620 4.670 481,000 2,236,440 4.6496 1.767 1.763 1.767 1.748 1.767 1,271,037 1.7595 0.21%
2014-08-26 0 4.660 4.630 4.660 4.600 4.660 1,106,400 5,135,444 4.6416 1.763 1.752 1.763 1.741 1.763 2,923,649 1.7565 0.43%
2014-08-25 0 4.640 4.630 4.640 4.580 4.650 1,584,000 7,341,810 4.6350 1.756 1.752 1.756 1.733 1.760 4,185,701 1.7540 0.22%
2014-08-22 0 4.630 4.610 4.630 4.600 4.660 2,052,000 9,455,654 4.6080 1.752 1.745 1.752 1.741 1.763 5,422,385 1.7438 0.22%
2014-08-21 0 4.620 4.600 4.620 4.580 4.690 3,682,000 16,963,493 4.6071 1.748 1.741 1.748 1.733 1.775 9,729,641 1.7435 -0.65%
2014-08-20 0 4.650 4.620 4.650 4.570 4.650 6,832,000 31,472,520 4.6066 1.760 1.748 1.760 1.729 1.760 18,053,478 1.7433 1.31%
2014-08-19 0 4.590 4.590 4.600 4.590 4.670 5,516,000 25,391,520 4.6032 1.737 1.737 1.741 1.737 1.767 14,575,964 1.7420 -0.22%
2014-08-18 0 4.600 4.570 4.600 4.550 4.650 2,481,657 11,397,082 4.5925 1.741 1.729 1.741 1.722 1.760 6,557,749 1.7380 -1.08%
2014-08-15 0 4.650 4.640 4.650 4.590 4.680 5,728,000 26,552,680 4.6356 1.760 1.756 1.760 1.737 1.771 15,136,171 1.7543 1.09%
2014-08-14 0 4.600 4.600 4.610 4.560 4.880 5,096,000 23,763,800 4.6632 1.741 1.741 1.745 1.726 1.847 13,466,119 1.7647 -2.13%
2014-08-13 0 4.700 4.690 4.710 4.510 4.820 8,330,000 38,140,220 4.5787 1.779 1.775 1.782 1.707 1.824 22,011,925 1.7327 4.91%
2014-08-12 0 4.480 4.470 4.480 4.420 4.500 2,077,094 9,277,794 4.4667 1.695 1.692 1.695 1.673 1.703 5,488,696 1.6903 1.36%
2014-08-11 0 4.420 4.410 4.420 4.350 4.440 4,840,000 21,324,620 4.4059 1.673 1.669 1.673 1.646 1.680 12,789,642 1.6673 1.38%
2014-08-08 0 4.360 4.360 4.380 4.350 4.470 2,514,000 11,107,060 4.4181 1.650 1.650 1.658 1.646 1.692 6,643,215 1.6719 -1.13%
2014-08-07 0 4.410 4.410 4.420 4.400 4.540 2,808,011 12,531,448 4.4627 1.669 1.669 1.673 1.665 1.718 7,420,135 1.6888 -1.34%
2014-08-06 0 4.470 4.450 4.470 4.450 4.540 838,000 3,750,900 4.4760 1.692 1.684 1.692 1.684 1.718 2,214,405 1.6939 -0.45%
2014-08-05 0 4.490 4.480 4.520 4.480 4.540 1,038,000 4,676,560 4.5054 1.699 1.695 1.711 1.695 1.718 2,742,903 1.7050 0.00%
2014-08-04 0 4.490 4.490 4.500 4.480 4.600 1,466,000 6,635,000 4.5259 1.699 1.699 1.703 1.695 1.741 3,873,887 1.7127 -1.54%
2014-08-01 0 4.560 4.550 4.560 4.510 4.580 1,244,000 5,666,820 4.5553 1.726 1.722 1.726 1.707 1.733 3,287,255 1.7239 0.22%
2014-07-31 0 4.550 4.550 4.580 4.550 4.580 802,000 3,659,930 4.5635 1.722 1.722 1.733 1.722 1.733 2,119,275 1.7270 0.00%
2014-07-30 0 4.550 4.550 4.560 4.550 4.600 1,606,000 7,348,664 4.5758 1.722 1.722 1.726 1.722 1.741 4,243,836 1.7316 -0.66%
2014-07-29 0 4.580 4.550 4.580 4.540 4.600 2,218,000 10,157,740 4.5797 1.733 1.722 1.733 1.718 1.741 5,861,038 1.7331 0.88%
2014-07-28 0 4.540 4.530 4.540 4.500 4.590 1,244,000 5,645,030 4.5378 1.718 1.714 1.718 1.703 1.737 3,287,255 1.7172 0.22%
2014-07-25 0 4.530 4.520 4.530 4.500 4.580 1,154,000 5,242,320 4.5427 1.714 1.711 1.714 1.703 1.733 3,049,431 1.7191 1.12%
2014-07-24 0 4.480 4.470 4.490 4.470 4.530 1,174,000 5,271,100 4.4899 1.695 1.692 1.699 1.692 1.714 3,102,281 1.6991 -0.44%
2014-07-23 0 4.500 4.470 4.500 4.460 4.600 853,500 3,848,850 4.5095 1.703 1.692 1.703 1.688 1.741 2,255,363 1.7065 -0.66%
2014-07-22 0 4.530 4.520 4.540 4.510 4.580 632,000 2,867,900 4.5378 1.714 1.711 1.718 1.707 1.733 1,670,052 1.7173 0.67%
2014-07-21 0 4.500 4.480 4.500 4.470 4.570 866,000 3,897,760 4.5009 1.703 1.695 1.703 1.692 1.729 2,288,395 1.7033 0.00%
2014-07-18 0 4.500 4.500 4.520 4.450 4.530 1,294,000 5,817,440 4.4957 1.703 1.703 1.711 1.684 1.714 3,419,379 1.7013 0.00%
2014-07-17 0 4.500 4.500 4.530 4.500 4.560 856,000 3,876,600 4.5287 1.703 1.703 1.714 1.703 1.726 2,261,970 1.7138 -0.44%
2014-07-16 0 4.520 4.540 4.550 4.460 4.550 2,061,921 9,290,969 4.5060 1.711 1.718 1.722 1.688 1.722 5,448,601 1.7052 1.12%
2014-07-15 0 4.470 4.460 4.480 4.460 4.550 1,618,000 7,269,340 4.4928 1.692 1.688 1.695 1.688 1.722 4,275,546 1.7002 0.90%
2014-07-14 0 4.430 4.410 4.440 4.400 4.480 1,266,000 5,614,030 4.4345 1.676 1.669 1.680 1.665 1.695 3,345,390 1.6781 -1.12%
2014-07-11 0 4.480 4.470 4.490 4.430 4.640 1,946,000 8,680,044 4.4605 1.695 1.692 1.699 1.676 1.756 5,142,282 1.6880 0.67%
2014-07-10 0 4.450 4.440 4.450 4.420 4.600 4,566,000 20,308,610 4.4478 1.684 1.680 1.684 1.673 1.741 12,065,600 1.6832 -2.41%
2014-07-09 0 4.560 4.550 4.570 4.500 4.650 4,055,100 18,617,425 4.5911 1.726 1.722 1.729 1.703 1.760 10,715,553 1.7374 -2.15%
2014-07-08 0 4.660 4.670 4.680 4.630 4.720 2,384,000 11,152,460 4.6780 1.763 1.767 1.771 1.752 1.786 6,299,691 1.7703 -0.21%
2014-07-07 0 4.670 4.670 4.680 4.620 4.680 896,000 4,172,050 4.6563 1.767 1.767 1.771 1.748 1.771 2,367,669 1.7621 1.30%
2014-07-04 0 4.610 4.600 4.620 4.570 4.690 1,026,000 4,731,640 4.6117 1.745 1.741 1.748 1.729 1.775 2,711,193 1.7452 -0.22%
2014-07-03 0 4.620 4.610 4.620 4.580 4.690 1,854,900 8,564,315 4.6171 1.748 1.745 1.748 1.733 1.775 4,901,551 1.7473 -0.65%
2014-07-02 0 4.650 4.640 4.650 4.570 4.700 3,358,100 15,573,566 4.6376 1.760 1.756 1.760 1.729 1.779 8,873,739 1.7550 1.75%
2014-06-30 0 4.570 4.560 4.570 4.510 4.600 1,252,500 5,722,750 4.5691 1.729 1.726 1.729 1.707 1.741 3,309,716 1.7291 -0.65%
2014-06-27 0 4.600 4.600 4.610 4.520 4.700 6,639,500 30,156,521 4.5420 1.741 1.741 1.745 1.711 1.779 17,544,799 1.7188 3.14%
2014-06-26 0 4.460 4.460 4.470 4.460 4.620 1,658,000 7,474,280 4.5080 1.688 1.688 1.692 1.688 1.748 4,381,245 1.7060 -1.33%
2014-06-25 0 4.520 4.520 4.530 4.460 4.630 2,474,500 11,198,250 4.5255 1.711 1.711 1.714 1.688 1.752 6,538,836 1.7126 -2.16%
2014-06-24 0 4.620 4.610 4.630 4.380 4.730 2,332,000 10,701,600 4.5890 1.748 1.745 1.752 1.658 1.790 6,162,282 1.7366 4.76%
2014-06-23 0 4.410 4.400 4.410 4.400 4.580 1,356,460 6,092,939 4.4918 1.669 1.665 1.669 1.665 1.733 3,584,429 1.6998 -2.43%
2014-06-20 0 4.520 4.510 4.520 4.510 4.620 1,674,000 7,640,400 4.5642 1.711 1.707 1.711 1.707 1.748 4,423,525 1.7272 -1.31%
2014-06-19 0 4.580 4.560 4.600 4.560 4.650 1,971,200 9,059,720 4.5960 1.733 1.726 1.741 1.726 1.760 5,208,872 1.7393 -0.43%
2014-06-18 0 4.600 4.590 4.600 4.590 4.620 2,700,500 12,438,257 4.6059 1.741 1.737 1.741 1.737 1.748 7,136,039 1.7430 -0.43%
2014-06-17 0 4.620 4.610 4.620 4.550 4.650 1,766,500 8,143,970 4.6102 1.748 1.745 1.748 1.722 1.760 4,667,955 1.7447 0.87%
2014-06-16 0 4.580 4.570 4.580 4.550 4.650 2,615,200 12,036,702 4.6026 1.733 1.729 1.733 1.722 1.760 6,910,635 1.7418 -0.87%
2014-06-13 0 4.620 4.610 4.620 4.610 4.630 646,000 2,984,090 4.6193 1.748 1.745 1.748 1.745 1.752 1,707,047 1.7481 -0.22%
2014-06-12 0 4.630 4.620 4.630 4.610 4.690 410,000 1,895,220 4.6225 1.752 1.748 1.752 1.745 1.775 1,083,420 1.7493 0.22%
2014-06-11 0 4.620 4.610 4.620 4.580 4.670 1,416,500 6,543,335 4.6194 1.748 1.745 1.748 1.733 1.767 3,743,084 1.7481 -0.22%
2014-06-10 0 4.630 4.610 4.630 4.540 4.650 2,209,100 10,178,698 4.6076 1.752 1.745 1.752 1.718 1.760 5,837,520 1.7437 1.31%
2014-06-09 0 4.570 4.550 4.570 4.490 4.580 2,350,000 10,697,970 4.5523 1.729 1.722 1.729 1.699 1.733 6,209,847 1.7227 2.47%
2014-06-06 0 4.460 4.450 4.460 4.420 4.540 1,914,000 8,552,620 4.4685 1.688 1.684 1.688 1.673 1.718 5,057,722 1.6910 -0.89%
2014-06-05 0 4.500 4.490 4.500 4.470 4.610 2,069,700 9,317,630 4.5019 1.703 1.699 1.703 1.692 1.745 5,469,157 1.7037 -0.22%
2014-06-04 0 4.510 4.500 4.510 4.430 4.530 6,906,000 31,035,570 4.4940 1.707 1.703 1.707 1.676 1.714 18,249,022 1.7007 0.67%
2014-06-03 0 4.480 4.470 4.480 4.310 4.580 5,540,300 24,736,300 4.4648 1.695 1.692 1.695 1.631 1.733 14,640,176 1.6896 3.46%
2014-05-30 0 4.330 4.320 4.330 4.240 4.390 3,954,500 17,162,360 4.3400 1.639 1.635 1.639 1.605 1.661 10,449,719 1.6424 0.46%
2014-05-29 0 4.310 4.300 4.310 4.300 4.390 1,915,847 8,294,298 4.3293 1.631 1.627 1.631 1.627 1.661 5,062,603 1.6383 -1.15%
2014-05-28 0 4.360 4.350 4.360 4.270 4.370 1,738,000 7,558,520 4.3490 1.650 1.646 1.650 1.616 1.654 4,592,644 1.6458 0.46%
2014-05-27 0 4.340 4.330 4.340 4.240 4.350 1,944,000 8,379,860 4.3106 1.642 1.639 1.642 1.605 1.646 5,136,997 1.6313 1.64%
2014-05-26 0 4.270 4.270 4.280 4.000 4.320 5,602,000 23,896,020 4.2656 1.616 1.616 1.620 1.514 1.635 14,803,218 1.6142 0.71%
2014-05-23 0 4.240 4.240 4.260 4.190 4.270 7,986,000 33,910,890 4.2463 1.605 1.605 1.612 1.586 1.616 21,102,909 1.6069 1.44%
2014-05-22 0 4.180 4.180 4.200 4.170 4.290 3,198,002 13,454,288 4.2071 1.582 1.582 1.589 1.578 1.623 8,450,682 1.5921 -2.56%
2014-05-21 0 4.290 4.290 4.310 4.290 4.470 4,040,000 17,497,538 4.3311 1.623 1.623 1.631 1.623 1.692 10,675,651 1.6390 -4.03%
2014-05-20 0 4.470 4.460 4.470 4.400 4.490 8,976,000 39,985,132 4.4547 1.692 1.688 1.692 1.665 1.699 23,718,972 1.6858 0.45%
2014-05-19 0 4.690 4.680 4.690 4.550 4.700 2,956,000 13,804,276 4.6699 1.684 1.680 1.684 1.634 1.688 8,232,472 1.6768 1.74%
2014-05-16 0 4.610 4.600 4.610 4.540 4.610 4,092,000 18,783,080 4.5902 1.655 1.652 1.655 1.630 1.655 11,396,237 1.6482 0.66%
2014-05-15 0 4.580 4.570 4.580 4.430 4.580 3,190,000 14,387,200 4.5101 1.645 1.641 1.645 1.591 1.645 8,884,163 1.6194 3.85%
2014-05-14 0 4.410 4.400 4.410 4.390 4.430 3,498,000 15,403,420 4.4035 1.583 1.580 1.583 1.576 1.591 9,741,945 1.5811 -0.23%
2014-05-13 0 4.420 4.410 4.420 4.380 4.450 2,799,000 12,332,565 4.4061 1.587 1.583 1.587 1.573 1.598 7,795,227 1.5821 0.45%
2014-05-12 0 4.400 4.390 4.400 4.370 4.450 12,776,000 56,094,128 4.3906 1.580 1.576 1.580 1.569 1.598 35,581,213 1.5765 0.23%
2014-05-09 0 4.390 4.380 4.390 4.360 4.400 5,974,000 26,192,060 4.3843 1.576 1.573 1.576 1.566 1.580 16,637,615 1.5743 0.23%
2014-05-08 0 4.380 4.370 4.380 4.320 4.390 8,524,000 37,205,820 4.3648 1.573 1.569 1.573 1.551 1.576 23,739,375 1.5673 1.62%
2014-05-07 0 4.310 4.300 4.310 4.300 4.700 22,168,000 97,508,492 4.3986 1.548 1.544 1.548 1.544 1.688 61,737,972 1.5794 -16.63%
2014-05-05 0 5.170 5.160 5.180 5.050 5.190 1,780,005 9,168,555 5.1509 1.856 1.853 1.860 1.813 1.864 4,957,321 1.8495 0.39%
2014-05-02 0 5.150 5.140 5.150 5.060 5.210 2,104,000 10,791,964 5.1293 1.849 1.846 1.849 1.817 1.871 5,859,649 1.8417 -1.15%
2014-04-30 0 5.210 5.170 5.200 5.130 5.230 2,529,600 13,103,386 5.1800 1.871 1.856 1.867 1.842 1.878 7,044,947 1.8600 0.19%
2014-04-29 0 5.200 5.190 5.200 5.180 5.280 1,120,000 5,847,842 5.2213 1.867 1.864 1.867 1.860 1.896 3,119,205 1.8748 -0.38%
2014-04-28 0 5.220 5.200 5.220 5.180 5.240 844,000 4,395,930 5.2084 1.874 1.867 1.874 1.860 1.882 2,350,544 1.8702 -0.19%
2014-04-25 0 5.230 5.230 5.240 5.220 5.280 1,378,500 7,239,355 5.2516 1.878 1.878 1.882 1.874 1.896 3,839,128 1.8857 -0.38%
2014-04-24 0 5.250 5.240 5.250 5.180 5.290 3,828,000 20,114,942 5.2547 1.885 1.882 1.885 1.860 1.899 10,660,996 1.8868 0.77%
2014-04-23 0 5.210 5.210 5.220 5.180 5.230 2,735,000 14,255,954 5.2124 1.871 1.871 1.874 1.860 1.878 7,616,986 1.8716 -0.38%
2014-04-22 0 5.230 5.210 5.230 5.130 5.250 2,242,000 11,684,120 5.2115 1.878 1.871 1.878 1.842 1.885 6,243,979 1.8713 0.58%
2014-04-17 0 5.200 5.190 5.200 5.170 5.210 810,000 4,210,520 5.1982 1.867 1.864 1.867 1.856 1.871 2,255,853 1.8665 0.58%
2014-04-16 0 5.170 5.170 5.190 5.120 5.200 1,021,200 5,281,486 5.1718 1.856 1.856 1.864 1.838 1.867 2,844,046 1.8570 0.58%
2014-04-15 0 5.140 5.130 5.140 5.130 5.260 1,386,000 7,154,620 5.1621 1.846 1.842 1.846 1.842 1.889 3,860,016 1.8535 -1.72%
2014-04-14 0 5.230 5.220 5.240 5.150 5.250 966,000 5,025,960 5.2029 1.878 1.874 1.882 1.849 1.885 2,690,314 1.8682 -0.19%
2014-04-11 0 5.240 5.240 5.260 5.210 5.320 2,508,380 13,198,669 5.2618 1.882 1.882 1.889 1.871 1.910 6,985,849 1.8893 -2.06%
2014-04-10 0 5.350 5.320 5.340 5.170 5.350 4,148,000 21,788,580 5.2528 1.921 1.910 1.917 1.856 1.921 11,552,197 1.8861 3.68%
2014-04-09 0 5.160 5.150 5.160 5.120 5.180 682,000 3,508,620 5.1446 1.853 1.849 1.853 1.838 1.860 1,899,373 1.8473 0.00%
2014-04-08 0 5.160 5.150 5.160 5.090 5.180 3,014,000 15,539,950 5.1559 1.853 1.849 1.853 1.828 1.860 8,394,003 1.8513 0.58%
2014-04-07 0 5.130 5.110 5.130 5.050 5.140 2,822,000 14,401,076 5.1031 1.842 1.835 1.842 1.813 1.846 7,859,282 1.8324 0.20%
2014-04-04 0 5.120 5.120 5.130 4.990 5.180 2,676,000 13,603,390 5.0835 1.838 1.838 1.842 1.792 1.860 7,452,671 1.8253 2.20%
2014-04-03 0 5.010 5.000 5.010 4.990 5.020 1,608,000 8,054,080 5.0088 1.799 1.795 1.799 1.792 1.803 4,478,287 1.7985 0.20%
2014-04-02 0 5.000 4.980 5.000 4.990 5.050 1,800,000 9,039,390 5.0219 1.795 1.788 1.795 1.792 1.813 5,013,007 1.8032 0.20%
2014-04-01 0 4.990 4.980 4.990 4.980 5.020 1,324,000 6,616,620 4.9974 1.792 1.788 1.792 1.788 1.803 3,687,346 1.7944 -0.20%
2014-03-31 0 5.000 4.990 5.000 4.990 5.080 2,114,000 10,584,360 5.0068 1.795 1.792 1.795 1.792 1.824 5,887,499 1.7978 0.00%
2014-03-28 0 5.000 4.990 5.000 4.960 5.020 1,690,000 8,436,230 4.9919 1.795 1.792 1.795 1.781 1.803 4,706,657 1.7924 0.81%
2014-03-27 0 4.960 4.970 4.990 4.940 5.020 1,880,000 9,344,710 4.9706 1.781 1.785 1.792 1.774 1.803 5,235,808 1.7848 -0.20%
2014-03-26 0 4.970 4.960 4.970 4.960 5.020 858,947 4,282,550 4.9858 1.785 1.781 1.785 1.781 1.803 2,392,171 1.7902 0.00%
2014-03-25 0 4.970 4.970 4.980 4.970 5.050 648,000 3,242,100 5.0032 1.785 1.785 1.788 1.785 1.813 1,804,683 1.7965 -0.60%
2014-03-24 0 5.000 4.990 5.000 4.990 5.100 2,905,253 14,537,016 5.0037 1.795 1.792 1.795 1.792 1.831 8,091,142 1.7967 -0.20%
2014-03-21 0 5.010 4.990 5.010 4.970 5.100 4,184,000 21,009,350 5.0214 1.799 1.792 1.799 1.785 1.831 11,652,457 1.8030 0.20%
2014-03-20 0 5.000 4.990 5.000 4.950 5.060 8,556,256 42,685,716 4.9888 1.795 1.792 1.795 1.777 1.817 23,829,209 1.7913 0.00%
2014-03-19 0 5.000 4.990 5.000 4.960 5.000 1,266,000 6,316,290 4.9892 1.795 1.792 1.795 1.781 1.795 3,525,815 1.7914 0.60%
2014-03-18 0 4.970 4.960 4.970 4.960 5.100 2,570,000 12,823,070 4.9895 1.785 1.781 1.785 1.781 1.831 7,157,461 1.7916 -0.80%
2014-03-17 0 5.010 5.000 5.010 5.000 5.020 2,068,000 10,357,020 5.0082 1.799 1.795 1.799 1.795 1.803 5,759,389 1.7983 0.20%
2014-03-14 0 5.000 5.000 5.010 4.910 5.100 6,065,254 30,357,680 5.0052 1.795 1.795 1.799 1.763 1.831 16,891,758 1.7972 0.20%
2014-03-13 0 4.990 4.980 4.990 4.870 5.020 3,218,095 15,948,065 4.9557 1.792 1.788 1.792 1.749 1.803 8,962,408 1.7794 2.89%
2014-03-12 0 4.850 4.850 4.870 4.810 4.940 2,928,000 14,209,460 4.8530 1.741 1.741 1.749 1.727 1.774 8,154,492 1.7425 -1.02%
2014-03-11 0 4.900 4.900 4.910 4.880 4.940 2,058,000 10,106,980 4.9111 1.759 1.759 1.763 1.752 1.774 5,731,539 1.7634 0.20%
2014-03-10 0 4.890 4.880 4.900 4.880 5.020 3,490,562 17,260,310 4.9449 1.756 1.752 1.759 1.752 1.803 9,721,230 1.7755 -2.59%
2014-03-07 0 5.020 5.020 5.030 5.000 5.090 2,453,000 12,343,290 5.0319 1.803 1.803 1.806 1.795 1.828 6,831,615 1.8068 -0.20%
2014-03-06 0 5.030 5.030 5.040 5.010 5.140 4,729,600 23,872,592 5.0475 1.806 1.806 1.810 1.799 1.846 13,171,956 1.8124 -1.57%
2014-03-05 0 5.110 5.090 5.110 5.080 5.120 5,754,000 29,339,340 5.0989 1.835 1.828 1.835 1.824 1.838 16,024,914 1.8309 0.79%
2014-03-04 0 5.070 5.070 5.080 5.060 5.160 5,348,840 27,219,693 5.0889 1.820 1.820 1.824 1.817 1.853 14,896,542 1.8272 -1.17%
2014-03-03 0 5.130 5.130 5.140 5.060 5.160 5,371,000 27,550,578 5.1295 1.842 1.842 1.846 1.817 1.853 14,958,257 1.8418 0.98%
2014-02-28 0 5.080 5.080 5.090 5.030 5.140 4,520,000 22,950,500 5.0775 1.824 1.824 1.828 1.806 1.846 12,588,219 1.8232 -0.78%
2014-02-27 0 5.120 5.100 5.110 4.980 5.160 8,200,000 41,776,530 5.0947 1.838 1.831 1.835 1.788 1.853 22,837,034 1.8293 2.81%
2014-02-26 0 4.980 4.980 4.990 4.900 5.090 3,265,241 16,243,722 4.9747 1.788 1.788 1.792 1.759 1.828 9,093,710 1.7863 -0.60%
2014-02-25 0 5.010 5.010 5.020 5.010 5.150 5,875,164 29,935,838 5.0953 1.799 1.799 1.803 1.799 1.849 16,362,356 1.8296 0.20%
2014-02-24 0 5.000 5.000 5.030 4.980 5.150 5,944,000 30,132,674 5.0694 1.795 1.795 1.806 1.788 1.849 16,554,065 1.8203 -0.60%
2014-02-21 0 5.030 5.030 5.040 5.000 5.320 8,774,389 44,808,981 5.1068 1.806 1.806 1.810 1.795 1.910 24,436,710 1.8337 -4.37%
2014-02-20 0 5.260 5.250 5.260 5.200 5.570 6,446,327 34,406,000 5.3373 1.889 1.885 1.889 1.867 2.000 17,953,048 1.9164 -5.57%
2014-02-19 0 5.570 5.560 5.590 5.560 5.850 1,439,154 8,118,698 5.6413 2.000 1.996 2.007 1.996 2.101 4,008,050 2.0256 -0.54%
2014-02-18 0 5.600 5.590 5.600 5.560 5.650 2,334,000 13,069,500 5.5996 2.011 2.007 2.011 1.996 2.029 6,500,200 2.0106 -0.53%
2014-02-17 0 5.630 5.620 5.650 5.530 5.650 4,694,000 26,229,240 5.5878 2.022 2.018 2.029 1.986 2.029 13,072,810 2.0064 1.26%
2014-02-14 0 5.560 5.550 5.560 5.440 5.570 2,044,000 11,276,030 5.5166 1.996 1.993 1.996 1.953 2.000 5,692,549 1.9808 1.65%
2014-02-13 0 5.470 5.440 5.480 5.400 5.500 7,508,572 41,173,929 5.4836 1.964 1.953 1.968 1.939 1.975 20,911,404 1.9690 -0.73%
2014-02-12 0 5.510 5.510 5.520 5.500 5.770 5,076,000 28,247,240 5.5649 1.978 1.978 1.982 1.975 2.072 14,136,681 1.9982 -4.17%
2014-02-11 0 5.750 5.730 5.750 5.630 5.750 1,616,658 9,225,312 5.7064 2.065 2.057 2.065 2.022 2.065 4,502,399 2.0490 1.59%
2014-02-10 0 5.660 5.650 5.660 5.500 5.740 2,274,556 12,844,413 5.6470 2.032 2.029 2.032 1.975 2.061 6,334,648 2.0276 2.17%
2014-02-07 0 5.540 5.520 5.540 5.430 5.540 2,459,947 13,538,923 5.5037 1.989 1.982 1.989 1.950 1.989 6,850,963 1.9762 2.03%
2014-02-06 0 5.430 5.420 5.440 5.390 5.610 3,774,000 20,572,100 5.4510 1.950 1.946 1.953 1.935 2.014 10,510,606 1.9573 -4.06%
2014-02-05 0 5.660 5.650 5.670 5.500 5.710 4,014,000 22,557,100 5.6196 2.032 2.029 2.036 1.975 2.050 11,179,007 2.0178 2.72%
2014-02-04 0 5.510 5.470 5.530 5.310 5.620 3,431,014 18,631,557 5.4303 1.978 1.964 1.986 1.907 2.018 9,555,388 1.9498 -1.25%
2014-01-30 0 5.580 5.580 5.600 5.410 5.630 1,480,000 8,200,090 5.5406 2.004 2.004 2.011 1.943 2.022 4,121,806 1.9894 1.27%
2014-01-29 0 5.510 5.510 5.540 5.500 5.680 2,800,000 15,535,080 5.5482 1.978 1.978 1.989 1.975 2.039 7,798,012 1.9922 -2.13%
2014-01-28 0 5.630 5.620 5.650 5.570 5.690 3,378,000 18,943,130 5.6078 2.022 2.018 2.029 2.000 2.043 9,407,744 2.0136 0.54%
2014-01-27 0 5.600 5.590 5.600 5.500 5.650 2,941,000 16,454,790 5.5950 2.011 2.007 2.011 1.975 2.029 8,190,697 2.0090 -2.95%
2014-01-24 0 5.770 5.770 5.790 5.760 5.900 1,498,778 8,702,756 5.8066 2.072 2.072 2.079 2.068 2.118 4,174,103 2.0849 -2.04%
2014-01-23 0 5.890 5.900 5.930 5.820 6.100 3,938,000 23,152,720 5.8793 2.115 2.118 2.129 2.090 2.190 10,967,346 2.1111 -2.97%
2014-01-22 0 6.070 6.060 6.070 5.980 6.130 1,656,000 10,036,580 6.0607 2.180 2.176 2.180 2.147 2.201 4,611,967 2.1762 0.83%
2014-01-21 0 6.020 6.000 6.020 5.710 6.050 2,616,000 15,432,540 5.8993 2.162 2.154 2.162 2.050 2.172 7,285,571 2.1182 5.61%
2014-01-20 0 5.700 5.700 5.710 5.690 5.950 5,256,000 30,465,230 5.7963 2.047 2.047 2.050 2.043 2.136 14,637,982 2.0812 -3.39%
2014-01-17 0 5.900 5.920 5.950 5.900 6.170 6,119,377 36,742,007 6.0042 2.118 2.126 2.136 2.118 2.215 17,042,490 2.1559 -3.59%
2014-01-16 0 6.120 6.100 6.130 6.010 6.220 4,212,000 25,714,900 6.1052 2.197 2.190 2.201 2.158 2.233 11,730,438 2.1922 -1.45%
2014-01-15 0 6.210 6.210 6.220 6.180 6.380 2,496,100 15,639,461 6.2656 2.230 2.230 2.233 2.219 2.291 6,951,649 2.2497 -2.20%
2014-01-14 0 6.350 6.330 6.360 6.270 6.410 2,574,000 16,408,580 6.3747 2.280 2.273 2.284 2.251 2.302 7,168,601 2.2890 -1.09%
2014-01-13 0 6.420 6.420 6.430 6.420 6.470 1,790,479 11,504,551 6.4254 2.305 2.305 2.309 2.305 2.323 4,986,491 2.3071 0.31%
2014-01-10 0 6.400 6.400 6.420 6.360 6.480 4,076,000 26,103,330 6.4042 2.298 2.298 2.305 2.284 2.327 11,351,677 2.2995 0.00%
2014-01-09 0 6.400 6.390 6.400 6.330 6.430 3,535,900 22,406,264 6.3368 2.298 2.294 2.298 2.273 2.309 9,847,496 2.2753 2.07%
2014-01-08 0 6.270 6.260 6.290 6.150 6.550 8,103,763 50,809,891 6.2699 2.251 2.248 2.259 2.208 2.352 22,569,014 2.2513 -3.98%
2014-01-07 0 6.530 6.530 6.540 6.500 6.830 4,750,000 31,062,660 6.5395 2.345 2.345 2.348 2.334 2.452 13,228,770 2.3481 -2.25%
2014-01-06 0 6.680 6.660 6.690 6.650 6.760 1,905,000 12,703,800 6.6687 2.399 2.391 2.402 2.388 2.427 5,305,433 2.3945 -0.74%
2014-01-03 0 6.730 6.720 6.760 6.670 6.830 2,206,000 14,857,200 6.7349 2.417 2.413 2.427 2.395 2.452 6,143,719 2.4183 1.20%
2014-01-02 0 6.650 6.630 6.640 6.630 6.940 2,572,000 17,362,810 6.7507 2.388 2.381 2.384 2.381 2.492 7,163,031 2.4239 -4.04%
2013-12-31 0 6.930 6.900 6.960 6.920 6.990 68,000 472,220 6.9444 2.488 2.478 2.499 2.485 2.510 189,380 2.4935 0.00%
2013-12-30 0 6.930 6.920 6.940 6.790 6.930 994,000 6,823,860 6.8651 2.488 2.485 2.492 2.438 2.488 2,768,294 2.4650 1.61%
2013-12-27 0 6.820 6.800 6.820 6.790 6.860 838,000 5,711,040 6.8151 2.449 2.442 2.449 2.438 2.463 2,333,833 2.4471 -0.87%
2013-12-24 0 6.880 6.860 6.880 6.840 6.890 432,749 2,969,968 6.8630 2.470 2.463 2.470 2.456 2.474 1,205,208 2.4643 -0.15%
2013-12-23 0 6.890 6.870 6.890 6.840 6.930 1,442,000 9,937,950 6.8918 2.474 2.467 2.474 2.456 2.488 4,015,976 2.4746 -1.01%
2013-12-20 0 6.960 7.030 7.040 6.800 7.060 6,636,000 46,070,660 6.9425 2.499 2.524 2.528 2.442 2.535 18,481,288 2.4928 1.75%
2013-12-19 0 6.840 6.800 6.840 6.740 6.870 2,240,000 15,230,540 6.7993 2.456 2.442 2.456 2.420 2.467 6,238,409 2.4414 -0.44%
2013-12-18 0 6.870 6.840 6.900 6.720 6.920 3,424,276 23,354,900 6.8204 2.467 2.456 2.478 2.413 2.485 9,536,623 2.4490 -0.58%
2013-12-17 0 6.910 6.870 6.910 6.790 6.920 2,922,200 19,984,040 6.8387 2.481 2.467 2.481 2.438 2.485 8,138,339 2.4555 0.88%
2013-12-16 0 6.850 6.840 6.850 6.780 7.000 2,414,000 16,596,840 6.8752 2.460 2.456 2.460 2.434 2.513 6,723,000 2.4687 0.00%
2013-12-13 0 6.850 6.840 6.860 6.740 6.890 1,484,000 10,109,300 6.8122 2.460 2.456 2.463 2.420 2.474 4,132,946 2.4460 0.29%
2013-12-12 0 6.830 6.820 6.850 6.800 6.930 1,214,190 8,318,250 6.8509 2.452 2.449 2.460 2.442 2.488 3,381,524 2.4599 -0.15%
2013-12-11 0 6.840 6.820 6.860 6.810 7.020 1,739,140 11,966,624 6.8808 2.456 2.449 2.463 2.445 2.521 4,843,512 2.4707 -2.98%
2013-12-10 0 7.050 7.040 7.070 6.800 7.070 2,332,000 16,271,354 6.9774 2.531 2.528 2.539 2.442 2.539 6,494,630 2.5054 3.52%
2013-12-09 0 6.810 6.810 6.830 6.720 6.830 538,000 3,641,270 6.7682 2.445 2.445 2.452 2.413 2.452 1,498,332 2.4302 0.74%
2013-12-06 0 6.760 6.750 6.760 6.720 6.800 338,000 2,283,360 6.7555 2.427 2.424 2.427 2.413 2.442 941,331 2.4257 -0.44%
2013-12-05 0 6.790 6.770 6.820 6.730 6.880 906,000 6,152,980 6.7914 2.438 2.431 2.449 2.417 2.470 2,523,214 2.4385 -1.02%
2013-12-04 0 6.860 6.800 6.860 6.780 6.900 512,000 3,504,640 6.8450 2.463 2.442 2.463 2.434 2.478 1,425,922 2.4578 -0.72%
2013-12-03 0 6.910 6.920 6.930 6.800 6.920 1,664,000 11,396,160 6.8487 2.481 2.485 2.488 2.442 2.485 4,634,247 2.4591 1.62%
2013-12-02 0 6.800 6.790 6.830 6.750 6.830 1,600,566 10,882,828 6.7994 2.442 2.438 2.452 2.424 2.452 4,457,583 2.4414 1.04%
2013-11-29 0 6.730 6.720 6.730 6.710 6.850 1,802,000 12,199,120 6.7698 2.417 2.413 2.417 2.409 2.460 5,018,578 2.4308 -1.61%
2013-11-28 0 6.840 6.840 6.900 6.840 6.940 1,058,034 7,283,222 6.8837 2.456 2.456 2.478 2.456 2.492 2,946,629 2.4717 0.00%
2013-11-27 0 6.840 6.830 6.840 6.800 6.990 1,550,000 10,662,200 6.8788 2.456 2.452 2.456 2.442 2.510 4,316,756 2.4700 -0.58%
2013-11-26 0 6.880 6.910 6.920 6.750 7.030 2,124,000 14,647,460 6.8962 2.470 2.481 2.485 2.424 2.524 5,915,349 2.4762 -2.27%
2013-11-25 0 7.040 7.030 7.040 7.020 7.070 526,000 3,702,220 7.0384 2.528 2.524 2.528 2.521 2.539 1,464,912 2.5273 -0.28%
2013-11-22 0 7.060 7.060 7.070 7.050 7.090 386,000 2,728,740 7.0693 2.535 2.535 2.539 2.531 2.546 1,075,012 2.5383 -0.14%
2013-11-21 0 7.070 7.060 7.080 7.060 7.130 216,000 1,529,780 7.0823 2.539 2.535 2.542 2.535 2.560 601,561 2.5430 -1.26%
2013-11-20 0 7.160 7.150 7.170 7.150 7.200 580,000 4,157,600 7.1683 2.571 2.567 2.575 2.567 2.585 1,615,302 2.5739 0.85%
2013-11-19 0 7.100 7.090 7.100 7.070 7.280 386,000 2,738,580 7.0948 2.549 2.546 2.549 2.539 2.614 1,075,012 2.5475 -2.47%
2013-11-18 0 7.280 7.270 7.280 7.110 7.280 1,532,414 11,093,751 7.2394 2.614 2.610 2.614 2.553 2.614 4,267,779 2.5994 2.39%
2013-11-15 0 7.110 7.100 7.110 7.020 7.140 590,000 4,182,300 7.0886 2.553 2.549 2.553 2.521 2.564 1,643,152 2.5453 0.85%
2013-11-14 0 7.050 7.050 7.060 7.000 7.070 642,000 4,514,960 7.0326 2.531 2.531 2.535 2.513 2.539 1,787,973 2.5252 0.86%
2013-11-13 0 6.990 6.980 7.000 6.980 7.170 1,688,000 11,815,540 6.9997 2.510 2.506 2.513 2.506 2.575 4,701,087 2.5134 -0.29%
2013-11-12 0 7.010 7.000 7.030 7.000 7.180 558,000 3,936,840 7.0553 2.517 2.513 2.524 2.513 2.578 1,554,032 2.5333 -1.27%
2013-11-11 0 7.100 7.080 7.120 7.000 7.200 1,796,000 12,687,324 7.0642 2.549 2.542 2.557 2.513 2.585 5,001,867 2.5365 1.43%
2013-11-08 0 7.000 7.000 7.010 7.000 7.230 1,655,000 11,692,640 7.0650 2.513 2.513 2.517 2.513 2.596 4,609,182 2.5368 -3.05%
2013-11-07 0 7.220 7.200 7.220 7.150 7.230 943,680 6,791,717 7.1971 2.592 2.585 2.592 2.567 2.596 2,628,153 2.5842 -0.14%
2013-11-06 0 7.230 7.220 7.240 7.150 7.230 732,000 5,255,460 7.1796 2.596 2.592 2.600 2.567 2.596 2,038,623 2.5779 0.70%
2013-11-05 0 7.180 7.170 7.220 7.160 7.220 660,000 4,747,030 7.1925 2.578 2.575 2.592 2.571 2.592 1,838,103 2.5826 -0.42%
2013-11-04 0 7.210 7.200 7.220 7.120 7.260 2,237,293 16,099,984 7.1962 2.589 2.585 2.592 2.557 2.607 6,230,870 2.5839 -0.14%
2013-11-01 0 7.220 7.220 7.230 7.130 7.250 1,693,000 12,163,440 7.1845 2.592 2.592 2.596 2.560 2.603 4,715,012 2.5797 -0.69%
2013-10-31 0 7.270 7.240 7.270 7.200 7.300 3,446,000 24,920,100 7.2316 2.610 2.600 2.610 2.585 2.621 9,597,124 2.5966 -0.55%
2013-10-30 0 7.310 7.260 7.330 7.230 7.590 2,256,000 16,562,620 7.3416 2.625 2.607 2.632 2.596 2.725 6,282,969 2.6361 -3.69%
2013-10-29 0 7.590 7.590 7.600 7.520 7.720 931,883 7,056,572 7.5724 2.725 2.725 2.729 2.700 2.772 2,595,298 2.7190 0.00%
2013-10-28 0 7.590 7.580 7.600 7.500 7.600 1,422,000 10,769,060 7.5732 2.725 2.722 2.729 2.693 2.729 3,960,276 2.7193 0.00%
2013-10-25 0 7.590 7.570 7.590 7.540 7.590 970,000 7,349,920 7.5772 2.725 2.718 2.725 2.707 2.725 2,701,454 2.7207 0.66%
2013-10-24 0 7.540 7.550 7.560 7.480 7.550 1,364,000 10,269,200 7.5287 2.707 2.711 2.715 2.686 2.711 3,798,746 2.7033 0.13%
2013-10-23 0 7.530 7.530 7.550 7.530 7.620 580,389 4,379,584 7.5459 2.704 2.704 2.711 2.704 2.736 1,616,386 2.7095 -0.26%
2013-10-22 0 7.550 7.550 7.560 7.550 7.700 378,000 2,859,164 7.5639 2.711 2.711 2.715 2.711 2.765 1,052,732 2.7159 -1.18%
2013-10-21 0 7.640 7.600 7.640 7.490 7.650 424,000 3,224,192 7.6042 2.743 2.729 2.743 2.689 2.747 1,180,842 2.7304 1.19%
2013-10-18 0 7.550 7.550 7.560 7.540 7.590 1,418,000 10,718,788 7.5591 2.711 2.711 2.715 2.707 2.725 3,949,136 2.7142 -0.13%
2013-10-17 0 7.560 7.550 7.560 7.550 7.630 599,053 4,536,241 7.5724 2.715 2.711 2.715 2.711 2.740 1,668,365 2.7190 0.00%
2013-10-16 0 7.560 7.550 7.560 7.530 7.560 374,000 2,823,804 7.5503 2.715 2.711 2.715 2.704 2.715 1,041,592 2.7110 0.67%
2013-10-15 0 7.510 7.510 7.530 7.330 7.570 1,016,243 7,605,964 7.4844 2.697 2.697 2.704 2.632 2.718 2,830,241 2.6874 -0.40%
2013-10-11 0 7.540 7.530 7.540 7.450 7.800 4,266,000 32,712,690 7.6682 2.707 2.704 2.707 2.675 2.801 11,880,828 2.7534 1.75%
2013-10-10 0 7.410 7.400 7.430 7.330 7.450 1,234,377 9,167,478 7.4268 2.661 2.657 2.668 2.632 2.675 3,437,745 2.6667 1.51%
2013-10-09 0 7.300 7.300 7.310 7.270 7.420 462,487 3,376,890 7.3016 2.621 2.621 2.625 2.610 2.664 1,288,028 2.6218 -1.62%
2013-10-08 0 7.420 7.420 7.430 7.360 7.450 502,325 3,724,716 7.4150 2.664 2.664 2.668 2.643 2.675 1,398,977 2.6625 0.82%
2013-10-07 0 7.360 7.360 7.370 7.340 7.510 3,416,000 25,331,760 7.4156 2.643 2.643 2.646 2.636 2.697 9,513,574 2.6627 -0.94%
2013-10-04 0 7.430 7.410 7.450 7.200 7.520 2,132,263 15,797,696 7.4089 2.668 2.661 2.675 2.585 2.700 5,938,361 2.6603 2.62%
2013-10-03 0 7.240 7.240 7.250 7.080 7.270 1,960,000 13,965,454 7.1252 2.600 2.600 2.603 2.542 2.610 5,458,608 2.5584 3.13%
2013-10-02 0 7.020 7.010 7.040 7.000 7.260 6,875,556 48,196,705 7.0099 2.521 2.517 2.528 2.513 2.607 19,148,452 2.5170 -0.71%
2013-09-30 0 7.070 7.030 7.090 7.030 7.190 1,158,860 8,188,775 7.0662 2.539 2.524 2.546 2.524 2.582 3,227,430 2.5372 -1.12%
2013-09-27 0 7.150 7.140 7.150 7.060 7.190 4,178,000 29,766,200 7.1245 2.567 2.564 2.567 2.535 2.582 11,635,747 2.5582 -0.14%
2013-09-26 0 7.160 7.140 7.170 7.110 7.230 3,108,000 22,353,788 7.1923 2.571 2.564 2.575 2.553 2.596 8,655,793 2.5825 -0.56%
2013-09-25 0 7.200 7.200 7.210 7.160 7.260 2,260,000 16,281,745 7.2043 2.585 2.585 2.589 2.571 2.607 6,294,109 2.5868 0.70%
2013-09-24 0 7.150 7.150 7.160 7.150 7.270 1,576,000 11,347,270 7.2000 2.567 2.567 2.571 2.567 2.610 4,389,167 2.5853 -1.11%
2013-09-23 0 7.230 7.210 7.240 7.200 7.280 404,186 2,923,301 7.2326 2.596 2.589 2.600 2.585 2.614 1,125,660 2.5970 -0.55%
2013-09-19 0 7.270 7.270 7.290 7.240 7.360 1,553,662 11,301,642 7.2742 2.610 2.610 2.618 2.600 2.643 4,326,955 2.6119 0.69%
2013-09-18 0 7.220 7.220 7.240 7.200 7.360 1,822,000 13,147,012 7.2157 2.592 2.592 2.600 2.585 2.643 5,074,278 2.5909 0.00%
2013-09-17 0 7.220 7.210 7.230 7.180 7.360 1,134,000 8,180,750 7.2141 2.592 2.589 2.596 2.578 2.643 3,158,195 2.5903 -1.10%
2013-09-16 0 7.300 7.300 7.310 7.250 7.380 1,670,778 12,159,227 7.2776 2.621 2.621 2.625 2.603 2.650 4,653,124 2.6131 1.39%
2013-09-13 0 7.200 7.200 7.220 7.170 7.270 726,000 5,227,202 7.2000 2.585 2.585 2.592 2.575 2.610 2,021,913 2.5853 -0.55%
2013-09-12 0 7.240 7.220 7.240 7.180 7.260 2,228,000 16,098,706 7.2256 2.600 2.592 2.600 2.578 2.607 6,204,989 2.5945 1.40%
2013-09-11 0 7.300 7.300 7.340 7.250 7.380 1,758,000 12,845,086 7.3066 2.564 2.564 2.578 2.546 2.592 5,005,752 2.5661 0.14%
2013-09-10 0 7.290 7.290 7.300 7.200 7.500 4,628,000 33,818,170 7.3073 2.560 2.560 2.564 2.529 2.634 13,177,828 2.5663 -2.02%
2013-09-09 0 7.440 7.430 7.450 7.430 7.550 1,050,108 7,834,729 7.4609 2.613 2.609 2.616 2.609 2.652 2,990,091 2.6202 -0.27%
2013-09-06 0 7.460 7.460 7.470 7.450 7.540 1,200,000 8,974,090 7.4784 2.620 2.620 2.623 2.616 2.648 3,416,896 2.6264 -0.67%
2013-09-05 0 7.510 7.500 7.510 7.460 7.550 566,000 4,241,430 7.4937 2.637 2.634 2.637 2.620 2.652 1,611,636 2.6318 0.00%
2013-09-04 0 7.510 7.500 7.510 7.350 7.520 6,654,000 49,386,642 7.4221 2.637 2.634 2.637 2.581 2.641 18,946,688 2.6066 0.54%
2013-09-03 0 7.470 7.460 7.470 7.440 7.480 720,000 5,372,840 7.4623 2.623 2.620 2.623 2.613 2.627 2,050,138 2.6207 0.67%
2013-09-02 0 7.420 7.400 7.420 7.360 7.480 3,796,000 28,102,730 7.4032 2.606 2.599 2.606 2.585 2.627 10,808,781 2.6000 -0.40%
2013-08-30 0 7.450 7.430 7.470 7.450 7.480 1,772,000 13,227,630 7.4648 2.616 2.609 2.623 2.616 2.627 5,045,616 2.6216 -0.80%
2013-08-29 0 7.510 7.500 7.510 7.400 7.550 2,345,000 17,581,060 7.4973 2.637 2.634 2.637 2.599 2.652 6,677,184 2.6330 0.81%
2013-08-28 0 7.450 7.440 7.450 7.400 7.510 2,356,000 17,561,790 7.4541 2.616 2.613 2.616 2.599 2.637 6,708,506 2.6178 -1.97%
2013-08-27 0 7.600 7.600 7.620 7.550 7.670 5,118,000 38,901,610 7.6009 2.669 2.669 2.676 2.652 2.694 14,573,061 2.6694 -1.04%
2013-08-26 0 7.680 7.660 7.680 7.580 7.780 2,158,000 16,613,016 7.6983 2.697 2.690 2.697 2.662 2.732 6,144,718 2.7036 -0.52%
2013-08-23 0 7.720 7.710 7.740 7.670 7.770 4,272,000 33,076,466 7.7426 2.711 2.708 2.718 2.694 2.729 12,164,149 2.7192 0.92%
2013-08-22 0 7.650 7.640 7.660 7.600 7.700 1,822,000 13,951,240 7.6571 2.687 2.683 2.690 2.669 2.704 5,187,987 2.6891 -0.65%
2013-08-21 0 7.700 7.660 7.700 7.440 7.850 5,632,000 42,966,220 7.6289 2.704 2.690 2.704 2.613 2.757 16,036,631 2.6793 -2.16%
2013-08-20 0 7.870 7.860 7.870 7.740 8.060 2,562,000 20,152,290 7.8658 2.764 2.760 2.764 2.718 2.831 7,295,073 2.7625 -2.84%
2013-08-19 0 8.100 8.100 8.110 7.900 8.130 2,246,000 18,091,000 8.0548 2.845 2.845 2.848 2.774 2.855 6,395,290 2.8288 -0.49%
2013-08-16 0 8.140 8.140 8.160 8.060 8.390 2,650,000 21,589,520 8.1470 2.859 2.859 2.866 2.831 2.947 7,545,645 2.8612 -2.51%
2013-08-15 0 8.350 8.360 8.390 7.900 8.660 8,188,448 68,754,310 8.3965 2.932 2.936 2.947 2.774 3.041 23,315,895 2.9488 6.10%
2013-08-13 0 7.870 7.870 7.920 7.800 8.000 2,309,000 18,201,680 7.8829 2.764 2.764 2.781 2.739 2.810 6,574,677 2.7685 -0.25%
2013-08-12 0 7.890 7.850 7.930 7.840 7.930 2,208,000 17,356,810 7.8609 2.771 2.757 2.785 2.753 2.785 6,287,088 2.7607 0.77%
2013-08-09 0 7.830 7.830 7.880 7.780 7.880 464,000 3,631,480 7.8265 2.750 2.750 2.767 2.732 2.767 1,321,200 2.7486 0.13%
2013-08-08 0 7.820 7.770 7.820 7.740 7.820 587,167 4,565,942 7.7762 2.746 2.729 2.746 2.718 2.746 1,671,907 2.7310 0.51%
2013-08-07 0 7.780 7.760 7.800 7.730 7.800 565,000 4,392,220 7.7738 2.732 2.725 2.739 2.715 2.739 1,608,788 2.7301 0.39%
2013-08-06 0 7.750 7.740 7.760 7.710 7.840 760,000 5,885,840 7.7445 2.722 2.718 2.725 2.708 2.753 2,164,034 2.7198 -1.65%
2013-08-05 0 7.880 7.850 7.880 7.750 7.880 634,000 4,966,780 7.8340 2.767 2.757 2.767 2.722 2.767 1,805,260 2.7513 1.55%
2013-08-02 0 7.760 7.740 7.770 7.700 7.790 1,334,000 10,330,850 7.7443 2.725 2.718 2.729 2.704 2.736 3,798,449 2.7198 0.65%
2013-08-01 0 7.710 7.700 7.710 7.640 7.760 374,001 2,879,347 7.6988 2.708 2.704 2.708 2.683 2.725 1,064,935 2.7038 0.26%
2013-07-31 0 7.690 7.680 7.740 7.620 7.770 562,000 4,330,600 7.7057 2.701 2.697 2.718 2.676 2.729 1,600,246 2.7062 -0.52%
2013-07-30 0 7.730 7.730 7.740 7.600 7.760 1,526,000 11,711,187 7.6744 2.715 2.715 2.718 2.669 2.725 4,345,153 2.6952 0.78%
2013-07-29 0 7.670 7.660 7.700 7.590 7.800 1,005,540 7,732,906 7.6903 2.694 2.690 2.704 2.666 2.739 2,863,188 2.7008 -0.78%
2013-07-26 0 7.730 7.710 7.730 7.650 7.780 400,633 3,094,486 7.7240 2.715 2.708 2.715 2.687 2.732 1,140,768 2.7126 0.13%
2013-07-25 0 7.720 7.700 7.720 7.590 7.720 3,464,000 26,449,577 7.6356 2.711 2.704 2.711 2.666 2.711 9,863,439 2.6816 1.18%
2013-07-24 0 7.630 7.630 7.650 7.550 7.680 2,927,000 22,183,880 7.5791 2.680 2.680 2.687 2.652 2.697 8,334,378 2.6617 1.33%
2013-07-23 0 7.530 7.520 7.530 7.500 7.590 720,000 5,429,820 7.5414 2.645 2.641 2.645 2.634 2.666 2,050,138 2.6485 -0.13%
2013-07-22 0 7.540 7.520 7.540 7.450 7.560 791,000 5,946,490 7.5177 2.648 2.641 2.648 2.616 2.655 2,252,304 2.6402 1.21%
2013-07-19 0 7.450 7.420 7.450 7.250 7.450 840,000 6,228,360 7.4147 2.616 2.606 2.616 2.546 2.616 2,391,827 2.6040 1.64%
2013-07-18 0 7.330 7.300 7.340 7.220 7.340 380,000 2,774,080 7.3002 2.574 2.564 2.578 2.536 2.578 1,082,017 2.5638 1.24%
2013-07-17 0 7.240 7.220 7.240 7.220 7.270 858,000 6,214,326 7.2428 2.543 2.536 2.543 2.536 2.553 2,443,081 2.5436 -0.55%
2013-07-16 0 7.280 7.270 7.280 7.230 7.340 611,680 4,462,881 7.2961 2.557 2.553 2.557 2.539 2.578 1,741,706 2.5624 0.97%
2013-07-15 0 7.210 7.210 7.250 7.200 7.250 1,174,000 8,477,160 7.2207 2.532 2.532 2.546 2.529 2.546 3,342,863 2.5359 0.00%
2013-07-12 0 7.210 7.200 7.210 7.130 7.240 933,164 6,702,702 7.1828 2.532 2.529 2.532 2.504 2.543 2,657,104 2.5226 1.12%
2013-07-11 0 7.130 7.120 7.130 7.000 7.140 1,278,000 9,070,270 7.0972 2.504 2.501 2.504 2.458 2.508 3,638,994 2.4925 1.86%
2013-07-10 0 7.000 7.000 7.010 6.960 7.040 2,526,000 17,702,130 7.0080 2.458 2.458 2.462 2.444 2.472 7,192,566 2.4612 -0.14%
2013-07-09 0 7.010 7.010 7.020 7.000 7.040 602,000 4,223,218 7.0153 2.462 2.462 2.465 2.458 2.472 1,714,143 2.4637 0.29%
2013-07-08 0 6.990 6.970 7.000 6.950 7.010 544,000 3,802,060 6.9891 2.455 2.448 2.458 2.441 2.462 1,548,993 2.4545 0.72%
2013-07-05 0 6.940 6.940 6.950 6.920 7.060 2,288,001 15,900,804 6.9496 2.437 2.437 2.441 2.430 2.479 6,514,884 2.4407 -0.43%
2013-07-04 0 6.970 6.960 6.970 6.800 6.980 1,295,167 8,996,215 6.9460 2.448 2.444 2.448 2.388 2.451 3,687,876 2.4394 2.50%
2013-07-03 0 6.800 6.800 6.850 6.710 7.040 1,980,000 13,502,950 6.8197 2.388 2.388 2.406 2.357 2.472 5,637,878 2.3950 -3.27%
2013-07-02 0 7.030 7.030 7.040 6.700 7.100 1,751,700 12,187,262 6.9574 2.469 2.469 2.472 2.353 2.493 4,987,814 2.4434 3.84%
2013-06-28 0 6.770 6.800 6.810 6.610 6.830 1,748,000 11,798,770 6.7499 2.378 2.388 2.392 2.321 2.399 4,977,278 2.3705 2.42%
2013-06-27 0 6.610 6.560 6.610 6.460 6.630 2,420,469 15,917,957 6.5764 2.321 2.304 2.321 2.269 2.328 6,892,075 2.3096 -0.60%
2013-06-26 0 6.650 6.620 6.660 6.500 6.760 4,384,778 28,868,721 6.5839 2.335 2.325 2.339 2.283 2.374 12,485,275 2.3122 -1.48%
2013-06-25 0 6.750 6.700 6.780 6.590 6.790 2,758,666 18,384,445 6.6643 2.371 2.353 2.381 2.314 2.385 7,855,062 2.3405 -0.44%
2013-06-24 0 6.780 6.770 6.780 6.500 6.790 2,920,142 19,299,669 6.6092 2.381 2.378 2.381 2.283 2.385 8,314,851 2.3211 2.88%
2013-06-21 0 6.590 6.560 6.600 6.520 6.940 4,362,474 29,422,883 6.7445 2.314 2.304 2.318 2.290 2.437 12,421,766 2.3687 -5.99%
2013-06-20 0 7.010 6.990 7.020 6.970 7.100 1,668,500 11,725,330 7.0275 2.462 2.455 2.465 2.448 2.493 4,750,909 2.4680 -1.27%
2013-06-19 0 7.100 7.100 7.130 7.070 7.180 3,248,021 23,132,582 7.1221 2.493 2.493 2.504 2.483 2.522 9,248,458 2.5012 0.14%
2013-06-18 0 7.090 7.080 7.090 7.080 7.240 2,088,000 14,904,600 7.1382 2.490 2.486 2.490 2.486 2.543 5,945,399 2.5069 -1.25%
2013-06-17 0 7.430 7.410 7.440 7.390 7.480 2,057,778 15,245,590 7.4088 2.522 2.515 2.525 2.508 2.539 6,063,360 2.5144 0.41%
2013-06-14 0 7.400 7.400 7.450 7.390 7.500 898,000 6,675,810 7.4341 2.511 2.511 2.528 2.508 2.545 2,646,008 2.5230 0.14%
2013-06-13 0 7.390 7.360 7.420 7.220 7.500 2,993,987 21,919,807 7.3213 2.508 2.498 2.518 2.450 2.545 8,821,954 2.4847 -0.54%
2013-06-11 0 7.430 7.430 7.450 7.360 7.480 1,972,000 14,646,960 7.4275 2.522 2.522 2.528 2.498 2.539 5,810,611 2.5207 0.95%
2013-06-10 0 7.360 7.340 7.380 7.300 7.460 746,000 5,489,360 7.3584 2.498 2.491 2.505 2.477 2.532 2,198,132 2.4973 -1.21%
2013-06-07 0 7.450 7.450 7.460 7.370 7.470 936,000 6,945,000 7.4199 2.528 2.528 2.532 2.501 2.535 2,757,977 2.5181 0.81%
2013-06-06 0 7.390 7.390 7.430 7.360 7.460 538,000 3,980,580 7.3988 2.508 2.508 2.522 2.498 2.532 1,585,248 2.5110 -1.47%
2013-06-05 0 7.500 7.470 7.500 7.370 7.540 2,138,371 15,955,689 7.4616 2.545 2.535 2.545 2.501 2.559 6,300,832 2.5323 1.76%
2013-06-04 0 7.370 7.350 7.370 7.070 7.450 1,414,000 10,372,340 7.3355 2.501 2.494 2.501 2.399 2.528 4,166,432 2.4895 1.80%
2013-06-03 0 7.240 7.250 7.300 7.200 7.440 1,983,014 14,391,262 7.2573 2.457 2.460 2.477 2.444 2.525 5,843,064 2.4630 -1.63%
2013-05-31 0 7.360 7.360 7.420 7.320 7.540 2,091,803 15,431,858 7.3773 2.498 2.498 2.518 2.484 2.559 6,163,617 2.5037 -2.52%
2013-05-30 0 7.550 7.540 7.560 7.470 7.560 2,208,000 16,578,040 7.5082 2.562 2.559 2.566 2.535 2.566 6,505,998 2.5481 0.67%
2013-05-29 0 7.500 7.500 7.510 7.360 7.570 1,013,200 7,595,998 7.4970 2.545 2.545 2.549 2.498 2.569 2,985,452 2.5443 1.76%
2013-05-28 0 7.370 7.370 7.400 7.280 7.400 854,000 6,293,380 7.3693 2.501 2.501 2.511 2.471 2.511 2,516,360 2.5010 0.96%
2013-05-27 0 7.300 7.270 7.300 7.220 7.300 1,540,000 11,174,926 7.2564 2.477 2.467 2.477 2.450 2.477 4,537,698 2.4627 -0.14%
2013-05-24 0 7.310 7.300 7.330 7.250 7.380 2,648,000 19,300,238 7.2886 2.481 2.477 2.488 2.460 2.505 7,802,483 2.4736 0.41%
2013-05-23 0 7.280 7.260 7.290 7.090 7.400 5,733,164 41,225,034 7.1906 2.471 2.464 2.474 2.406 2.511 16,893,095 2.4403 -1.62%
2013-05-22 0 7.400 7.390 7.400 7.310 7.460 2,543,637 18,742,308 7.3683 2.511 2.508 2.511 2.481 2.532 7,494,972 2.5007 -0.94%
2013-05-21 0 7.470 7.460 7.470 7.430 7.500 2,294,000 17,118,000 7.4621 2.535 2.532 2.535 2.522 2.545 6,759,402 2.5325 -0.53%
2013-05-20 0 7.510 7.500 7.510 7.500 7.620 6,543,000 49,329,196 7.5392 2.549 2.545 2.549 2.545 2.586 19,279,323 2.5587 -1.05%
2013-05-16 0 7.590 7.560 7.600 7.500 7.760 8,716,000 65,852,050 7.5553 2.576 2.566 2.579 2.545 2.634 25,682,192 2.5641 -2.19%
2013-05-15 0 7.760 7.730 7.760 7.450 7.770 5,213,072 39,982,339 7.6696 2.634 2.623 2.634 2.528 2.637 15,360,615 2.6029 -0.26%
2013-05-14 0 7.780 7.740 7.810 7.650 7.900 2,426,000 18,878,510 7.7817 2.640 2.627 2.651 2.596 2.681 7,148,348 2.6410 -0.77%
2013-05-13 0 7.840 7.830 7.870 7.600 8.080 3,340,000 26,248,937 7.8590 2.661 2.657 2.671 2.579 2.742 9,841,501 2.6672 -0.63%
2013-05-10 0 7.890 7.890 7.900 7.860 7.940 702,000 5,538,230 7.8892 2.678 2.678 2.681 2.668 2.695 2,068,483 2.6774 0.00%
2013-05-09 0 7.890 7.880 7.890 7.830 7.980 504,000 3,968,480 7.8740 2.678 2.674 2.678 2.657 2.708 1,485,065 2.6723 -0.63%
2013-05-08 0 7.940 7.930 7.950 7.730 7.980 1,966,000 15,634,524 7.9525 2.695 2.691 2.698 2.623 2.708 5,792,931 2.6989 -0.25%
2013-05-07 0 7.960 7.910 7.960 7.730 7.970 3,257,778 25,657,989 7.8759 2.701 2.684 2.701 2.623 2.705 9,599,229 2.6729 1.92%
2013-05-06 0 7.810 7.800 7.830 7.780 7.850 878,000 6,862,776 7.8164 2.651 2.647 2.657 2.640 2.664 2,587,077 2.6527 0.39%
2013-05-03 0 7.780 7.750 7.780 7.630 7.780 2,702,000 20,844,300 7.7144 2.640 2.630 2.640 2.589 2.640 7,961,597 2.6181 1.70%
2013-05-02 0 7.650 7.640 7.660 7.620 7.730 4,376,000 33,606,206 7.6797 2.596 2.593 2.600 2.586 2.623 12,894,134 2.6063 -1.42%
2013-04-30 0 7.760 7.740 7.790 7.560 7.790 2,721,000 21,033,350 7.7300 2.634 2.627 2.644 2.566 2.644 8,017,582 2.6234 1.97%
2013-04-29 0 7.610 7.610 7.640 7.610 7.700 984,000 7,533,820 7.6563 2.583 2.583 2.593 2.583 2.613 2,899,412 2.5984 -0.78%
2013-04-26 0 7.670 7.650 7.670 7.620 7.700 1,996,000 15,291,390 7.6610 2.603 2.596 2.603 2.586 2.613 5,881,328 2.6000 -0.13%
2013-04-25 0 7.680 7.660 7.680 7.650 7.730 1,596,000 12,250,640 7.6758 2.606 2.600 2.606 2.596 2.623 4,702,705 2.6050 0.52%
2013-04-24 0 7.640 7.630 7.640 7.620 7.670 1,866,268 14,265,858 7.6441 2.593 2.589 2.593 2.586 2.603 5,499,065 2.5942 0.00%
2013-04-23 0 7.640 7.630 7.640 7.500 7.650 2,979,389 22,727,381 7.6282 2.593 2.589 2.593 2.545 2.596 8,778,940 2.5889 0.39%
2013-04-22 0 7.610 7.600 7.610 7.570 7.730 4,297,657 32,770,357 7.6252 2.583 2.579 2.583 2.569 2.623 12,663,292 2.5878 -1.30%
2013-04-19 0 7.710 7.700 7.710 7.590 7.760 1,793,928 13,823,806 7.7059 2.617 2.613 2.617 2.576 2.634 5,285,911 2.6152 0.78%
2013-04-18 0 7.650 7.630 7.660 7.630 7.790 1,000,000 7,702,840 7.7028 2.596 2.589 2.600 2.589 2.644 2,946,557 2.6142 -1.03%
2013-04-17 0 7.730 7.700 7.730 7.560 7.800 1,871,937 14,467,157 7.7284 2.623 2.613 2.623 2.566 2.647 5,515,769 2.6229 2.25%
2013-04-16 0 7.560 7.530 7.570 7.460 7.560 1,787,496 13,490,914 7.5474 2.566 2.556 2.569 2.532 2.566 5,266,959 2.5614 -0.92%
2013-04-15 0 7.630 7.630 7.670 7.580 7.700 492,000 3,747,780 7.6174 2.589 2.589 2.603 2.572 2.613 1,449,706 2.5852 -0.91%
2013-04-12 0 7.700 7.700 7.730 7.620 7.730 3,215,574 24,725,006 7.6891 2.613 2.613 2.623 2.586 2.623 9,474,873 2.6095 -0.52%
2013-04-11 0 7.740 7.700 7.750 7.630 7.750 1,623,000 12,457,220 7.6754 2.627 2.613 2.630 2.589 2.630 4,782,262 2.6049 1.18%
2013-04-10 0 7.650 7.640 7.650 7.500 7.650 2,042,274 15,473,688 7.5767 2.596 2.593 2.596 2.545 2.596 6,017,677 2.5714 0.66%
2013-04-09 0 7.600 7.580 7.630 7.400 7.630 3,256,000 24,578,210 7.5486 2.579 2.572 2.589 2.511 2.589 9,593,990 2.5618 2.70%
2013-04-08 0 7.400 7.400 7.430 7.360 7.450 1,633,726 12,077,574 7.3927 2.511 2.511 2.522 2.498 2.528 4,813,867 2.5089 -1.33%
2013-04-05 0 7.500 7.480 7.510 7.420 7.560 3,718,000 27,739,414 7.4608 2.545 2.539 2.549 2.518 2.566 10,955,299 2.5321 -1.57%
2013-04-03 0 7.620 7.600 7.660 7.580 7.870 2,149,000 16,421,140 7.6413 2.586 2.579 2.600 2.572 2.671 6,332,151 2.5933 -2.06%
2013-04-02 0 7.780 7.780 7.800 7.740 7.850 1,396,000 10,863,687 7.7820 2.640 2.640 2.647 2.627 2.664 4,113,394 2.6411 0.52%
2013-03-28 0 7.740 7.720 7.770 7.640 7.830 2,021,167 15,576,977 7.7069 2.627 2.620 2.637 2.593 2.657 5,955,484 2.6156 -0.64%
2013-03-27 0 7.790 7.770 7.830 7.730 7.950 1,965,000 15,332,324 7.8027 2.644 2.637 2.657 2.623 2.698 5,789,985 2.6481 -1.39%
2013-03-26 0 7.900 7.900 7.930 7.800 8.190 4,164,500 33,154,320 7.9612 2.681 2.681 2.691 2.647 2.780 12,270,937 2.7019 -1.86%
2013-03-25 0 8.050 8.030 8.080 8.010 8.250 2,908,000 23,521,360 8.0885 2.732 2.725 2.742 2.718 2.800 8,568,588 2.7451 0.63%
2013-03-22 0 8.000 8.000 8.040 7.910 8.040 5,168,000 41,293,110 7.9902 2.715 2.715 2.729 2.684 2.729 15,227,807 2.7117 0.76%
2013-03-21 0 7.940 7.920 7.940 7.660 7.960 3,215,040 25,329,868 7.8786 2.695 2.688 2.695 2.600 2.701 9,473,299 2.6738 2.72%
2013-03-20 0 7.730 7.730 7.740 7.680 7.780 4,197,442 32,450,715 7.7311 2.623 2.623 2.627 2.606 2.640 12,368,003 2.6238 0.78%
2013-03-19 0 7.670 7.670 7.680 7.660 7.900 3,369,782 26,046,298 7.7294 2.603 2.603 2.606 2.600 2.681 9,929,255 2.6232 -1.92%
2013-03-18 0 7.820 7.810 7.820 7.780 7.990 3,937,191 31,150,994 7.9120 2.654 2.651 2.654 2.640 2.712 11,601,158 2.6852 -1.01%
2013-03-15 0 7.900 7.880 7.910 7.840 7.920 1,423,596 11,227,408 7.8867 2.681 2.674 2.684 2.661 2.688 4,194,707 2.6766 0.00%
2013-03-14 0 7.900 7.890 7.900 7.800 7.900 1,185,000 9,297,760 7.8462 2.681 2.678 2.681 2.647 2.681 3,491,670 2.6628 1.15%
2013-03-13 0 7.810 7.800 7.820 7.810 7.870 1,008,000 7,904,380 7.8416 2.651 2.647 2.654 2.651 2.671 2,970,130 2.6613 -0.26%
2013-03-12 0 7.830 7.820 7.830 7.810 7.950 2,184,000 17,248,920 7.8979 2.657 2.654 2.657 2.651 2.698 6,435,281 2.6804 -0.38%
2013-03-11 0 7.860 7.850 7.860 7.830 7.930 986,000 7,751,320 7.8614 2.668 2.664 2.668 2.657 2.691 2,905,305 2.6680 -0.88%
2013-03-08 0 7.930 7.900 7.930 7.690 8.100 2,747,000 21,794,810 7.9340 2.691 2.681 2.691 2.610 2.749 8,094,192 2.6926 2.72%
2013-03-07 0 7.720 7.700 7.720 7.660 7.810 1,443,800 11,136,898 7.7136 2.620 2.613 2.620 2.600 2.651 4,254,239 2.6178 -1.28%
2013-03-06 0 7.820 7.800 7.830 7.790 7.870 5,726,000 44,829,470 7.8291 2.654 2.647 2.657 2.644 2.671 16,871,986 2.6570 0.51%
2013-03-05 0 7.780 7.770 7.790 7.740 7.800 2,730,000 21,182,500 7.7592 2.640 2.637 2.644 2.627 2.647 8,044,101 2.6333 0.13%
2013-03-04 0 7.770 7.760 7.770 7.670 7.880 6,140,000 47,571,510 7.7478 2.637 2.634 2.637 2.603 2.674 18,091,861 2.6294 0.78%
2013-03-01 0 7.710 7.700 7.770 7.550 7.820 2,545,411 19,624,892 7.7099 2.617 2.613 2.637 2.562 2.654 7,500,199 2.6166 -1.15%
2013-02-28 0 7.800 7.800 7.820 7.540 7.910 3,617,845 28,239,634 7.8057 2.647 2.647 2.654 2.559 2.684 10,660,187 2.6491 3.86%
2013-02-27 0 7.510 7.500 7.510 7.440 7.860 2,694,000 20,368,670 7.5608 2.549 2.545 2.549 2.525 2.668 7,938,025 2.5660 -3.10%
2013-02-26 0 7.750 7.720 7.750 7.720 7.910 1,464,000 11,449,170 7.8205 2.630 2.620 2.630 2.620 2.684 4,313,760 2.6541 -0.77%
2013-02-25 0 7.810 7.790 7.830 7.710 7.880 4,231,400 33,027,606 7.8054 2.651 2.644 2.657 2.617 2.674 12,468,062 2.6490 0.39%
2013-02-22 0 7.780 7.770 7.780 7.700 7.980 2,012,000 15,661,280 7.7839 2.640 2.637 2.640 2.613 2.708 5,928,473 2.6417 0.91%
2013-02-21 0 7.710 7.700 7.710 7.700 8.010 6,459,123 50,177,742 7.7685 2.617 2.613 2.617 2.613 2.718 19,032,175 2.6365 -2.90%
2013-02-20 0 7.940 7.910 7.970 7.910 8.090 1,380,000 11,006,580 7.9758 2.695 2.684 2.705 2.684 2.746 4,066,249 2.7068 0.00%
2013-02-19 0 7.940 7.940 7.970 7.900 8.340 2,232,000 17,997,516 8.0634 2.695 2.695 2.705 2.681 2.830 6,576,716 2.7366 -3.64%
2013-02-18 0 8.240 8.210 8.240 8.210 8.400 582,000 4,802,660 8.2520 2.796 2.786 2.796 2.786 2.851 1,714,896 2.8006 -0.96%
2013-02-15 0 8.320 8.310 8.320 8.260 8.480 3,167,151 26,360,609 8.3231 2.824 2.820 2.824 2.803 2.878 9,332,191 2.8247 0.24%
2013-02-14 0 8.300 8.290 8.310 8.160 8.400 8,124,975 67,961,305 8.3645 2.817 2.813 2.820 2.769 2.851 23,940,703 2.8387 2.34%
2013-02-08 0 8.110 8.090 8.100 8.100 8.270 1,756,000 14,337,728 8.1650 2.752 2.746 2.749 2.749 2.807 5,174,154 2.7710 -1.82%
2013-02-07 0 8.260 8.260 8.270 8.110 8.290 2,695,000 22,166,032 8.2249 2.803 2.803 2.807 2.752 2.813 7,940,971 2.7914 0.73%
2013-02-06 0 8.200 8.190 8.210 8.000 8.280 3,494,300 28,621,970 8.1910 2.783 2.780 2.786 2.715 2.810 10,296,155 2.7799 1.86%
2013-02-05 0 8.050 8.050 8.080 8.000 8.160 2,952,000 23,827,510 8.0716 2.732 2.732 2.742 2.715 2.769 8,698,237 2.7393 -1.23%
2013-02-04 0 8.150 8.140 8.150 8.110 8.330 4,356,000 35,701,420 8.1959 2.766 2.763 2.766 2.752 2.827 12,835,203 2.7815 -0.12%
2013-02-01 0 8.160 8.150 8.160 7.890 8.160 4,082,000 33,045,770 8.0955 2.769 2.766 2.769 2.678 2.769 12,027,846 2.7474 3.55%
2013-01-31 0 7.880 7.870 7.880 7.730 7.890 2,606,000 20,421,200 7.8362 2.674 2.671 2.674 2.623 2.678 7,678,728 2.6595 0.90%
2013-01-30 0 7.810 7.800 7.810 7.620 7.830 3,879,327 30,107,862 7.7611 2.651 2.647 2.651 2.586 2.657 11,430,659 2.6340 2.09%
2013-01-29 0 7.650 7.630 7.650 7.600 7.680 1,482,000 11,322,120 7.6398 2.596 2.589 2.596 2.579 2.606 4,366,798 2.5928 -0.65%
2013-01-28 0 7.700 7.700 7.710 7.590 7.730 4,608,000 35,179,190 7.6344 2.613 2.613 2.617 2.576 2.623 13,577,735 2.5909 1.18%
2013-01-25 0 7.610 7.590 7.620 7.530 7.650 5,112,000 38,747,980 7.5798 2.583 2.576 2.586 2.556 2.596 15,062,800 2.5724 0.13%
2013-01-24 0 7.600 7.580 7.600 7.250 7.610 3,146,000 23,778,520 7.5583 2.579 2.572 2.579 2.460 2.583 9,269,869 2.5651 1.06%
2013-01-23 0 7.520 7.520 7.530 7.480 7.700 2,758,387 20,873,381 7.5672 2.552 2.552 2.556 2.539 2.613 8,127,745 2.5682 0.27%
2013-01-22 0 7.500 7.500 7.520 7.440 7.630 3,168,000 23,836,620 7.5242 2.545 2.545 2.552 2.525 2.589 9,334,693 2.5536 0.54%
2013-01-21 0 7.460 7.450 7.470 7.400 7.500 2,296,000 17,108,540 7.4515 2.532 2.528 2.535 2.511 2.545 6,765,295 2.5289 0.81%
2013-01-18 0 7.400 7.390 7.420 7.370 7.450 2,430,000 17,998,620 7.4068 2.511 2.508 2.518 2.501 2.528 7,160,134 2.5137 -0.40%
2013-01-17 0 7.430 7.420 7.440 7.370 7.500 3,097,109 22,997,916 7.4256 2.522 2.518 2.525 2.501 2.545 9,125,809 2.5201 0.41%
2013-01-16 0 7.400 7.380 7.420 7.370 7.430 1,998,000 14,779,370 7.3971 2.511 2.505 2.518 2.501 2.522 5,887,221 2.5104 -0.13%
2013-01-15 0 7.410 7.390 7.440 7.380 7.440 2,332,000 17,277,430 7.4088 2.515 2.508 2.525 2.505 2.525 6,871,371 2.5144 0.68%
2013-01-14 0 7.360 7.360 7.370 7.290 7.380 1,770,000 12,966,860 7.3259 2.498 2.498 2.501 2.474 2.505 5,215,406 2.4863 0.82%
2013-01-11 0 7.300 7.280 7.300 7.120 7.400 2,296,000 16,648,406 7.2510 2.477 2.471 2.477 2.416 2.511 6,765,295 2.4609 -1.08%
2013-01-10 0 7.380 7.380 7.390 7.370 7.460 2,588,333 19,174,765 7.4082 2.505 2.505 2.508 2.501 2.532 7,626,671 2.5142 -0.81%
2013-01-09 0 7.440 7.400 7.460 7.380 7.520 3,135,621 23,295,122 7.4292 2.525 2.511 2.532 2.505 2.552 9,239,286 2.5213 0.00%
2013-01-08 0 7.440 7.430 7.440 7.390 7.470 4,188,000 31,137,810 7.4350 2.525 2.522 2.525 2.508 2.535 12,340,181 2.5233 0.27%
2013-01-07 0 7.420 7.400 7.440 7.380 7.490 2,690,000 19,987,040 7.4301 2.518 2.511 2.525 2.505 2.542 7,926,239 2.5216 -0.27%
2013-01-04 0 7.440 7.410 7.450 7.370 7.580 3,410,000 25,415,130 7.4531 2.525 2.515 2.528 2.501 2.572 10,047,760 2.5294 -2.23%
2013-01-03 0 7.610 7.580 7.640 7.580 7.680 1,814,000 13,878,060 7.6505 2.583 2.572 2.593 2.572 2.606 5,345,055 2.5964 0.00%
2013-01-02 0 7.610 7.610 7.630 7.530 7.700 1,946,000 14,788,600 7.5995 2.583 2.583 2.589 2.556 2.613 5,734,000 2.5791 2.15%
2012-12-31 0 7.450 7.450 7.460 7.410 7.540 3,046,000 22,700,820 7.4527 2.528 2.528 2.532 2.515 2.559 8,975,213 2.5293 -1.72%
2012-12-28 0 7.580 7.580 7.590 7.400 7.590 4,113,000 30,895,010 7.5116 2.572 2.572 2.576 2.511 2.576 12,119,189 2.5493 2.71%
2012-12-27 0 7.380 7.360 7.390 7.360 7.490 4,458,000 33,190,630 7.4452 2.505 2.498 2.508 2.498 2.542 13,135,752 2.5267 -1.07%
2012-12-24 0 7.460 7.450 7.460 7.400 7.650 1,330,000 9,920,730 7.4592 2.532 2.528 2.532 2.511 2.596 3,918,921 2.5315 -2.48%
2012-12-21 0 7.650 7.250 7.460 7.250 7.800 29,976,000 229,747,740 7.6644 2.596 2.460 2.532 2.460 2.647 88,325,997 2.6011 4.51%
2012-12-20 0 7.320 7.310 7.320 7.270 7.420 1,458,000 10,712,220 7.3472 2.484 2.481 2.484 2.467 2.518 4,296,080 2.4935 0.00%
2012-12-19 0 7.320 7.320 7.330 7.210 7.480 3,691,951 27,199,133 7.3671 2.484 2.484 2.488 2.447 2.539 10,878,545 2.5003 -2.01%
2012-12-18 0 7.470 7.450 7.460 7.250 7.630 6,830,000 51,070,300 7.4773 2.535 2.528 2.532 2.460 2.589 20,124,985 2.5377 3.03%
2012-12-17 0 7.250 7.240 7.250 7.060 7.380 5,563,037 40,365,950 7.2561 2.460 2.457 2.460 2.396 2.505 16,391,806 2.4626 1.97%
2012-12-14 0 7.110 7.110 7.120 7.090 7.200 3,000,000 21,428,124 7.1427 2.413 2.413 2.416 2.406 2.444 8,839,671 2.4241 -1.25%
2012-12-13 0 7.200 7.190 7.200 7.180 7.270 2,952,000 21,335,515 7.2275 2.444 2.440 2.444 2.437 2.467 8,698,237 2.4529 -0.55%
2012-12-12 0 7.240 7.220 7.240 7.160 7.280 6,856,000 49,559,550 7.2286 2.457 2.450 2.457 2.430 2.471 20,201,596 2.4532 0.00%
2012-12-11 0 7.240 7.210 7.240 7.140 7.240 3,873,405 27,953,694 7.2168 2.457 2.447 2.457 2.423 2.457 11,413,209 2.4492 0.00%
2012-12-10 0 7.240 7.220 7.240 7.160 7.240 1,918,000 13,853,530 7.2229 2.457 2.450 2.457 2.430 2.457 5,651,497 2.4513 0.14%
2012-12-07 0 7.230 7.220 7.230 7.070 7.270 4,086,135 29,518,572 7.2241 2.454 2.450 2.454 2.399 2.467 12,040,030 2.4517 1.12%
2012-12-06 0 7.150 7.120 7.150 7.000 7.230 4,899,000 34,961,040 7.1364 2.427 2.416 2.427 2.376 2.454 14,435,183 2.4219 1.42%
2012-12-05 0 7.050 7.040 7.050 6.830 7.080 3,948,000 27,600,240 6.9909 2.393 2.389 2.393 2.318 2.403 11,633,008 2.3726 2.62%
2012-12-04 0 6.870 6.860 6.890 6.860 7.000 1,735,000 12,006,080 6.9199 2.332 2.328 2.338 2.328 2.376 5,112,277 2.3485 -2.55%
2012-12-03 0 7.050 7.050 7.060 7.020 7.080 980,000 6,909,500 7.0505 2.393 2.393 2.396 2.382 2.403 2,887,626 2.3928 -0.70%
2012-11-30 0 7.100 7.090 7.100 7.000 7.130 1,291,000 9,154,270 7.0908 2.410 2.406 2.410 2.376 2.420 3,804,005 2.4065 -0.42%
2012-11-29 0 7.130 7.100 7.130 7.040 7.150 884,000 6,260,420 7.0819 2.420 2.410 2.420 2.389 2.427 2,604,757 2.4035 1.42%
2012-11-28 0 7.030 7.000 7.040 6.940 7.050 710,000 4,965,862 6.9942 2.386 2.376 2.389 2.355 2.393 2,092,056 2.3737 0.14%
2012-11-27 0 7.020 7.000 7.020 6.940 7.080 2,058,750 14,440,565 7.0142 2.382 2.376 2.382 2.355 2.403 6,066,225 2.3805 -0.71%
2012-11-26 0 7.070 7.040 7.080 7.010 7.180 1,198,000 8,455,260 7.0578 2.399 2.389 2.403 2.379 2.437 3,529,975 2.3953 -1.53%
2012-11-23 0 7.180 7.160 7.180 7.000 7.250 3,740,000 26,855,998 7.1807 2.437 2.430 2.437 2.376 2.460 11,020,124 2.4370 -0.14%
2012-11-22 0 7.190 7.180 7.190 7.110 7.250 1,852,000 13,295,740 7.1791 2.440 2.437 2.440 2.413 2.460 5,457,024 2.4364 -1.10%
2012-11-21 0 7.270 7.230 7.270 6.960 7.300 5,653,200 40,005,580 7.0766 2.467 2.454 2.467 2.362 2.477 16,657,477 2.4017 4.76%
2012-11-20 0 6.940 6.930 6.970 6.900 6.970 5,802,000 40,331,360 6.9513 2.355 2.352 2.365 2.342 2.365 17,095,925 2.3591 1.91%
2012-11-19 0 6.810 6.800 6.810 6.640 6.850 4,017,000 27,121,654 6.7517 2.311 2.308 2.311 2.253 2.325 11,836,320 2.2914 2.25%
2012-11-16 0 6.660 6.650 6.660 6.560 6.740 1,264,000 8,386,240 6.6347 2.260 2.257 2.260 2.226 2.287 3,724,448 2.2517 1.22%
2012-11-15 0 6.580 6.580 6.600 6.550 6.690 3,666,000 24,181,090 6.5960 2.233 2.233 2.240 2.223 2.270 10,802,078 2.2386 -1.64%
2012-11-14 0 6.690 6.690 6.700 6.600 6.800 602,000 4,008,820 6.6592 2.270 2.270 2.274 2.240 2.308 1,773,827 2.2600 0.00%
2012-11-13 0 6.690 6.710 6.720 6.670 6.840 2,243,138 15,041,568 6.7056 2.270 2.277 2.281 2.264 2.321 6,609,534 2.2757 -2.90%
2012-11-12 0 6.890 6.860 6.900 6.820 6.910 1,132,000 7,794,340 6.8855 2.338 2.328 2.342 2.315 2.345 3,335,503 2.3368 1.03%
2012-11-09 0 6.820 6.820 6.860 6.790 6.920 912,333 6,218,197 6.8157 2.315 2.315 2.328 2.304 2.349 2,688,241 2.3131 0.44%
2012-11-08 0 6.790 6.790 6.830 6.750 6.880 2,502,000 17,014,580 6.8004 2.304 2.304 2.318 2.291 2.335 7,372,286 2.3079 -0.73%
2012-11-07 0 6.840 6.840 6.870 6.800 6.920 2,067,950 14,202,903 6.8681 2.321 2.321 2.332 2.308 2.349 6,093,333 2.3309 0.59%
2012-11-06 0 6.800 6.790 6.800 6.700 6.890 1,948,000 13,257,630 6.8058 2.308 2.304 2.308 2.274 2.338 5,739,893 2.3097 -1.31%
2012-11-05 0 6.890 6.860 6.900 6.700 6.950 4,775,782 32,786,743 6.8652 2.338 2.328 2.342 2.274 2.359 14,072,115 2.3299 2.07%
2012-11-02 0 6.750 6.780 6.790 6.620 6.790 3,928,000 26,436,890 6.7304 2.291 2.301 2.304 2.247 2.304 11,574,076 2.2841 1.20%
2012-11-01 0 6.670 6.670 6.680 6.420 6.740 7,084,348 47,145,326 6.6549 2.264 2.264 2.267 2.179 2.287 20,874,436 2.2585 3.57%
2012-10-31 0 6.440 6.450 6.480 6.350 6.610 6,276,000 40,566,936 6.4638 2.186 2.189 2.199 2.155 2.243 18,492,593 2.1937 -0.92%
2012-10-30 0 6.500 6.500 6.510 6.370 6.890 4,986,000 32,118,020 6.4416 2.206 2.206 2.209 2.162 2.338 14,691,534 2.1862 2.20%
2012-10-29 0 6.360 6.340 6.350 6.330 6.410 1,644,000 10,480,897 6.3752 2.158 2.152 2.155 2.148 2.175 4,844,140 2.1636 -0.93%
2012-10-26 0 6.420 6.400 6.420 6.310 6.490 1,311,000 8,414,600 6.4185 2.179 2.172 2.179 2.141 2.203 3,862,936 2.1783 0.78%
2012-10-25 0 6.370 6.330 6.380 6.320 6.430 986,000 6,288,060 6.3773 2.162 2.148 2.165 2.145 2.182 2,905,305 2.1643 -1.39%
2012-10-24 0 6.460 6.450 6.480 6.420 6.500 2,802,000 18,176,722 6.4871 2.192 2.189 2.199 2.179 2.206 8,256,253 2.2016 -0.46%
2012-10-22 0 6.490 6.480 6.490 6.400 6.540 4,146,000 26,643,517 6.4263 2.203 2.199 2.203 2.172 2.220 12,216,426 2.1810 1.25%
2012-10-19 0 6.410 6.410 6.440 6.300 6.460 1,918,000 12,252,119 6.3880 2.175 2.175 2.186 2.138 2.192 5,651,497 2.1679 2.56%
2012-10-18 0 6.250 6.240 6.280 6.240 6.420 4,834,000 30,574,399 6.3249 2.121 2.118 2.131 2.118 2.179 14,243,657 2.1465 -0.95%
2012-10-17 0 6.310 6.310 6.320 6.300 6.420 1,664,000 10,539,108 6.3336 2.141 2.141 2.145 2.138 2.179 4,903,071 2.1495 -1.41%
2012-10-16 0 6.400 6.380 6.400 6.300 6.430 2,503,000 15,945,032 6.3704 2.172 2.165 2.172 2.138 2.182 7,375,233 2.1620 0.95%
2012-10-15 0 6.340 6.330 6.340 6.300 6.390 1,004,000 6,365,590 6.3402 2.152 2.148 2.152 2.138 2.169 2,958,343 2.1517 0.63%
2012-10-12 0 6.300 6.280 6.300 6.260 6.310 1,471,000 9,253,530 6.2906 2.138 2.131 2.138 2.125 2.141 4,334,386 2.1349 -0.16%
2012-10-11 0 6.310 6.300 6.310 6.250 6.330 1,211,500 7,638,026 6.3046 2.141 2.138 2.141 2.121 2.148 3,569,754 2.1397 -0.16%
2012-10-10 0 6.320 6.300 6.320 6.270 6.320 1,580,000 9,959,330 6.3034 2.145 2.138 2.145 2.128 2.145 4,655,560 2.1392 -0.78%
2012-10-09 0 6.370 6.350 6.370 6.190 6.400 1,746,001 11,045,216 6.3260 2.162 2.155 2.162 2.101 2.172 5,144,692 2.1469 1.59%
2012-10-08 0 6.270 6.260 6.270 6.220 6.390 11,794,000 75,383,212 6.3917 2.128 2.125 2.128 2.111 2.169 34,751,695 2.1692 -2.49%
2012-10-05 0 6.430 6.400 6.440 6.390 6.540 6,790,000 44,152,113 6.5025 2.182 2.172 2.186 2.169 2.220 20,007,123 2.2068 -2.13%
2012-10-04 0 6.570 6.530 6.580 6.470 6.610 2,239,921 14,640,649 6.5362 2.230 2.216 2.233 2.196 2.243 6,600,055 2.2183 -0.30%
2012-10-03 0 6.590 6.590 6.600 6.480 6.740 3,720,000 24,667,410 6.6310 2.237 2.237 2.240 2.199 2.287 10,961,193 2.2504 1.07%
2012-09-28 0 6.520 6.490 6.520 6.260 6.530 3,582,473 23,079,303 6.4423 2.213 2.203 2.213 2.125 2.216 10,555,961 2.1864 3.33%
2012-09-27 0 6.310 6.280 6.310 6.180 6.310 1,012,000 6,307,680 6.2329 2.141 2.131 2.141 2.097 2.141 2,981,916 2.1153 0.16%
2012-09-26 0 6.300 6.260 6.320 6.180 6.380 2,326,145 14,585,783 6.2704 2.138 2.125 2.145 2.097 2.165 6,854,119 2.1280 -1.87%
2012-09-25 0 6.420 6.400 6.420 6.280 6.420 2,147,300 13,682,995 6.3722 2.179 2.172 2.179 2.131 2.179 6,327,142 2.1626 1.26%
2012-09-24 0 6.340 6.330 6.340 6.240 6.380 2,554,083 16,180,477 6.3351 2.152 2.148 2.152 2.118 2.165 7,525,751 2.1500 1.77%
2012-09-21 0 6.230 6.230 6.240 6.220 6.330 2,922,131 18,396,293 6.2955 2.114 2.114 2.118 2.111 2.148 8,610,226 2.1366 -0.64%
2012-09-20 0 6.270 6.270 6.280 6.100 6.340 5,564,000 34,807,760 6.2559 2.128 2.128 2.131 2.070 2.152 16,394,644 2.1231 2.79%
2012-09-19 0 6.100 6.070 6.100 6.050 6.150 2,291,045 13,925,833 6.0784 2.070 2.060 2.070 2.053 2.087 6,750,695 2.0629 0.33%
2012-09-18 0 6.080 6.070 6.090 6.070 6.310 2,494,888 15,240,794 6.1088 2.063 2.060 2.067 2.060 2.141 7,351,330 2.0732 -0.49%
2012-09-17 0 6.110 6.110 6.150 6.060 6.180 2,874,000 17,516,720 6.0949 2.074 2.074 2.087 2.057 2.097 8,468,405 2.0685 0.83%
2012-09-14 0 6.060 6.060 6.070 6.020 6.120 2,567,000 15,542,200 6.0546 2.057 2.057 2.060 2.043 2.077 7,563,812 2.0548 1.00%
2012-09-13 0 6.000 6.000 6.020 5.990 6.050 2,903,000 17,469,138 6.0176 2.036 2.036 2.043 2.033 2.053 8,553,855 2.0423 -0.66%
2012-09-12 0 6.190 6.180 6.190 6.150 6.200 7,689,900 47,524,709 6.1801 2.050 2.047 2.050 2.037 2.053 23,221,447 2.0466 0.81%
2012-09-11 0 6.140 6.120 6.140 6.040 6.150 2,160,000 13,187,460 6.1053 2.033 2.027 2.033 2.000 2.037 6,522,624 2.0218 0.49%
2012-09-10 0 6.110 6.100 6.110 6.060 6.170 1,822,000 11,115,620 6.1008 2.023 2.020 2.023 2.007 2.043 5,501,954 2.0203 0.99%
2012-09-07 0 6.050 6.050 6.060 6.000 6.100 3,312,500 20,011,965 6.0413 2.003 2.003 2.007 1.987 2.020 10,002,866 2.0006 0.67%
2012-09-06 0 6.010 6.010 6.020 5.970 6.040 1,588,345 9,554,687 6.0155 1.990 1.990 1.994 1.977 2.000 4,796,378 1.9921 0.17%
2012-09-05 0 6.000 6.000 6.010 5.900 6.010 4,374,000 26,209,160 5.9920 1.987 1.987 1.990 1.954 1.990 13,208,313 1.9843 1.18%
2012-09-04 0 5.930 5.920 5.930 5.890 5.980 2,908,000 17,219,660 5.9215 1.964 1.960 1.964 1.951 1.980 8,781,384 1.9609 -1.33%
2012-09-03 0 6.010 6.000 6.010 5.980 6.020 2,327,075 13,997,257 6.0150 1.990 1.987 1.990 1.980 1.994 7,027,146 1.9919 0.33%
2012-08-31 0 5.990 5.980 5.990 5.900 5.990 4,056,055 24,146,450 5.9532 1.984 1.980 1.984 1.954 1.984 12,248,204 1.9714 2.04%
2012-08-30 0 5.870 5.870 5.880 5.800 5.900 4,203,714 24,708,263 5.8777 1.944 1.944 1.947 1.921 1.954 12,694,095 1.9464 -0.34%
2012-08-29 0 5.890 5.890 5.930 5.870 6.090 6,990,000 41,501,990 5.9373 1.951 1.951 1.964 1.944 2.017 21,107,935 1.9662 -2.00%
2012-08-28 0 6.010 6.000 6.010 6.000 6.060 3,698,000 22,242,680 6.0148 1.990 1.987 1.990 1.987 2.007 11,166,973 1.9918 -0.33%
2012-08-27 0 6.030 6.020 6.030 6.000 6.120 6,058,200 36,598,524 6.0412 1.997 1.994 1.997 1.987 2.027 18,294,148 2.0006 -0.99%
2012-08-24 0 6.090 6.080 6.090 6.020 6.210 5,064,000 30,752,740 6.0728 2.017 2.013 2.017 1.994 2.056 15,291,929 2.0110 -1.77%
2012-08-23 0 6.200 6.200 6.230 6.020 6.230 4,247,500 26,203,805 6.1692 2.053 2.053 2.063 1.994 2.063 12,826,317 2.0430 2.99%
2012-08-22 0 6.020 6.020 6.030 6.010 6.100 1,447,700 8,736,073 6.0344 1.994 1.994 1.997 1.990 2.020 4,371,668 1.9983 -0.99%
2012-08-21 0 6.080 6.080 6.100 5.940 6.100 4,280,476 25,889,836 6.0484 2.013 2.013 2.020 1.967 2.020 12,925,896 2.0029 1.67%
2012-08-20 0 5.980 5.980 5.990 5.900 6.020 3,152,000 18,815,760 5.9695 1.980 1.980 1.984 1.954 1.994 9,518,199 1.9768 0.00%
2012-08-17 0 5.980 5.960 5.980 5.800 6.070 8,036,000 47,895,860 5.9602 1.980 1.974 1.980 1.921 2.010 24,266,576 1.9737 0.84%
2012-08-16 0 5.930 5.920 5.930 5.680 5.950 6,006,000 35,170,632 5.8559 1.964 1.960 1.964 1.881 1.970 18,136,518 1.9392 5.14%
2012-08-15 0 5.640 5.630 5.640 5.380 5.740 5,602,549 31,418,391 5.6079 1.868 1.864 1.868 1.782 1.901 16,918,203 1.8571 5.22%
2012-08-14 0 5.360 5.350 5.360 5.290 5.450 3,136,165 16,803,676 5.3580 1.775 1.772 1.775 1.752 1.805 9,470,382 1.7743 -1.83%
2012-08-13 0 5.460 5.470 5.480 5.460 5.530 1,514,000 8,287,780 5.4741 1.808 1.811 1.815 1.808 1.831 4,571,876 1.8128 -1.27%
2012-08-10 0 5.530 5.510 5.530 5.470 5.610 2,645,284 14,677,150 5.5484 1.831 1.825 1.831 1.811 1.858 7,988,052 1.8374 0.55%
2012-08-09 0 5.500 5.500 5.510 5.450 5.600 2,861,000 15,659,930 5.4736 1.821 1.821 1.825 1.805 1.854 8,639,457 1.8126 -1.96%
2012-08-08 0 5.610 5.590 5.600 5.420 5.640 2,361,600 13,043,709 5.5233 1.858 1.851 1.854 1.795 1.868 7,131,402 1.8291 2.94%
2012-08-07 0 5.450 5.450 5.460 5.400 5.480 3,056,000 16,540,548 5.4125 1.805 1.805 1.808 1.788 1.815 9,228,305 1.7924 0.93%
2012-08-06 0 5.400 5.390 5.400 5.350 5.400 2,931,661 15,709,603 5.3586 1.788 1.785 1.788 1.772 1.788 8,852,834 1.7745 1.69%
2012-08-03 0 5.310 5.300 5.310 5.260 5.380 3,664,005 19,442,406 5.3063 1.758 1.755 1.758 1.742 1.782 11,064,318 1.7572 -0.93%
2012-08-02 0 5.360 5.350 5.370 5.320 5.530 7,890,510 42,861,345 5.4320 1.775 1.772 1.778 1.762 1.831 23,827,235 1.7988 -2.01%
2012-08-01 0 5.470 5.470 5.490 5.430 5.500 3,598,000 19,696,580 5.4743 1.811 1.811 1.818 1.798 1.821 10,865,000 1.8128 0.92%
2012-07-31 0 5.420 5.410 5.420 5.420 5.500 1,288,000 7,013,080 5.4449 1.795 1.792 1.795 1.795 1.821 3,889,416 1.8031 -0.55%
2012-07-30 0 5.450 5.420 5.450 5.390 5.480 1,798,000 9,763,760 5.4303 1.805 1.795 1.805 1.785 1.815 5,429,480 1.7983 0.74%
2012-07-27 0 5.410 5.400 5.420 5.310 5.500 1,902,000 10,256,150 5.3923 1.792 1.788 1.795 1.758 1.821 5,743,533 1.7857 0.19%
2012-07-26 0 5.400 5.400 5.410 5.370 5.500 1,544,000 8,356,760 5.4124 1.788 1.788 1.792 1.778 1.821 4,662,468 1.7923 0.00%
2012-07-25 0 5.400 5.380 5.400 5.380 5.470 998,000 5,403,460 5.4143 1.788 1.782 1.788 1.782 1.811 3,013,694 1.7930 -1.28%
2012-07-24 0 5.470 5.460 5.470 5.460 5.620 626,000 3,432,540 5.4833 1.811 1.808 1.811 1.808 1.861 1,890,353 1.8158 0.37%
2012-07-23 0 5.450 5.450 5.490 5.430 5.500 2,452,000 13,368,780 5.4522 1.805 1.805 1.818 1.798 1.821 7,404,386 1.8055 0.00%
2012-07-20 0 5.450 5.450 5.460 5.360 5.520 2,234,000 12,167,220 5.4464 1.805 1.805 1.808 1.775 1.828 6,746,084 1.8036 0.74%
2012-07-19 0 5.410 5.410 5.450 5.400 5.520 1,645,000 8,991,000 5.4657 1.792 1.792 1.805 1.788 1.828 4,967,461 1.8100 1.12%
2012-07-18 0 5.350 5.340 5.360 5.310 5.530 3,792,000 20,409,480 5.3822 1.772 1.768 1.775 1.758 1.831 11,450,828 1.7824 -2.19%
2012-07-17 0 5.470 5.470 5.480 5.470 5.760 4,754,000 26,524,110 5.5793 1.811 1.811 1.815 1.811 1.907 14,355,812 1.8476 -0.73%
2012-07-16 0 5.510 5.480 5.520 5.480 5.610 3,120,000 17,214,550 5.5175 1.825 1.815 1.828 1.815 1.858 9,421,568 1.8271 -1.08%
2012-07-13 0 5.570 5.560 5.570 5.400 5.590 3,928,000 21,526,840 5.4804 1.845 1.841 1.845 1.788 1.851 11,861,512 1.8148 1.46%
2012-07-12 0 5.490 5.490 5.500 5.460 5.640 3,217,800 17,713,654 5.5049 1.818 1.818 1.821 1.808 1.868 9,716,898 1.8230 -1.96%
2012-07-11 0 5.600 5.590 5.600 5.580 5.690 3,262,000 18,294,960 5.6085 1.854 1.851 1.854 1.848 1.884 9,850,370 1.8573 -1.58%
2012-07-10 0 5.690 5.680 5.710 5.660 5.900 3,673,000 21,070,110 5.7365 1.884 1.881 1.891 1.874 1.954 11,091,480 1.8997 -2.90%
2012-07-09 0 5.860 5.860 5.870 5.790 5.960 3,952,074 23,232,633 5.8786 1.941 1.941 1.944 1.917 1.974 11,934,209 1.9467 -0.34%
2012-07-06 0 5.880 5.880 5.890 5.840 5.910 1,315,693 7,731,442 5.8763 1.947 1.947 1.951 1.934 1.957 3,973,042 1.9460 0.17%
2012-07-05 0 5.870 5.840 5.870 5.780 5.900 3,492,000 20,425,560 5.8492 1.944 1.934 1.944 1.914 1.954 10,544,908 1.9370 -0.34%
2012-07-04 0 5.890 5.850 5.890 5.610 5.890 5,029,600 29,112,850 5.7883 1.951 1.937 1.951 1.858 1.951 15,188,050 1.9168 3.51%
2012-07-03 0 5.690 5.660 5.690 5.470 5.690 7,847,000 43,858,020 5.5891 1.884 1.874 1.884 1.811 1.884 23,695,847 1.8509 4.02%
2012-06-29 0 5.470 5.470 5.480 5.450 5.500 2,222,127 12,166,041 5.4750 1.811 1.811 1.815 1.805 1.821 6,710,231 1.8131 -0.55%
2012-06-28 0 5.500 5.490 5.500 5.480 5.580 4,052,000 22,331,550 5.5112 1.821 1.818 1.821 1.815 1.848 12,235,959 1.8251 -0.18%
2012-06-27 0 5.510 5.500 5.510 5.400 5.570 5,200,000 28,635,540 5.5068 1.825 1.821 1.825 1.788 1.845 15,702,613 1.8236 1.66%
2012-06-26 0 5.420 5.410 5.430 5.350 5.420 7,734,000 41,652,730 5.3857 1.795 1.792 1.798 1.772 1.795 23,354,617 1.7835 0.93%
2012-06-25 0 5.370 5.360 5.400 5.280 5.460 3,641,000 19,543,880 5.3677 1.778 1.775 1.788 1.748 1.808 10,994,849 1.7775 1.13%
2012-06-22 0 5.310 5.310 5.330 5.300 5.350 3,868,015 20,581,963 5.3211 1.758 1.758 1.765 1.755 1.772 11,680,373 1.7621 -1.12%
2012-06-21 0 5.370 5.370 5.390 5.330 5.590 4,730,000 25,544,732 5.4006 1.778 1.778 1.785 1.765 1.851 14,283,338 1.7884 -2.72%
2012-06-20 0 5.520 5.510 5.520 5.390 5.640 16,764,000 92,262,546 5.5036 1.828 1.825 1.828 1.785 1.868 50,622,808 1.8225 3.95%
2012-06-19 0 5.310 5.310 5.330 5.100 5.350 10,218,000 53,805,080 5.2657 1.758 1.758 1.765 1.689 1.772 30,855,634 1.7438 3.71%
2012-06-18 0 5.120 5.100 5.120 5.000 5.120 4,823,000 24,380,342 5.0550 1.696 1.689 1.696 1.656 1.696 14,564,173 1.6740 3.02%
2012-06-15 0 4.970 4.990 5.010 4.900 5.030 9,656,008 48,136,216 4.9851 1.646 1.652 1.659 1.623 1.666 29,158,568 1.6508 1.43%
2012-06-14 0 4.900 4.900 4.930 4.890 5.150 5,992,007 29,904,565 4.9907 1.623 1.623 1.633 1.619 1.705 18,094,263 1.6527 -6.49%
2012-06-13 0 5.240 5.240 5.250 5.220 5.410 3,238,587 17,126,478 5.2883 1.735 1.735 1.739 1.729 1.792 9,779,669 1.7512 -2.60%
2012-06-12 0 5.380 5.380 5.390 5.100 5.430 6,229,256 33,137,013 5.3196 1.782 1.782 1.785 1.689 1.798 18,810,691 1.7616 5.49%
2012-06-11 0 5.100 5.100 5.120 5.080 5.170 4,498,222 23,027,783 5.1193 1.689 1.689 1.696 1.682 1.712 13,583,430 1.6953 0.20%
2012-06-08 0 5.090 5.070 5.100 5.080 5.310 3,396,000 17,512,996 5.1569 1.686 1.679 1.689 1.682 1.758 10,255,014 1.7077 -4.14%
2012-06-07 0 5.310 5.300 5.310 5.200 5.370 6,624,005 35,130,765 5.3036 1.758 1.755 1.758 1.722 1.778 20,002,728 1.7563 2.12%
2012-06-06 0 5.200 5.190 5.200 5.120 5.500 14,919,000 78,000,019 5.2282 1.722 1.719 1.722 1.696 1.821 45,051,400 1.7314 -5.45%
2012-06-05 0 5.500 5.500 5.510 5.430 5.530 3,722,502 20,465,075 5.4977 1.821 1.821 1.825 1.798 1.831 11,240,963 1.8206 2.42%
2012-06-04 0 5.370 5.370 5.390 5.350 5.520 2,330,353 12,587,920 5.4017 1.778 1.778 1.785 1.772 1.828 7,037,044 1.7888 -3.76%
2012-06-01 0 5.580 5.570 5.580 5.540 5.700 3,608,000 20,165,134 5.5890 1.848 1.845 1.848 1.835 1.888 10,895,197 1.8508 -1.76%
2012-05-31 0 5.680 5.650 5.680 5.640 5.820 8,911,215 51,166,841 5.7418 1.881 1.871 1.881 1.868 1.927 26,909,492 1.9014 -2.07%
2012-05-30 0 5.800 5.800 5.810 5.730 5.900 12,620,352 72,710,012 5.7613 1.921 1.921 1.924 1.898 1.954 38,110,096 1.9079 1.22%
2012-05-29 0 5.730 5.730 5.740 5.550 5.840 6,614,008 37,459,924 5.6637 1.898 1.898 1.901 1.838 1.934 19,972,540 1.8756 -1.55%
2012-05-28 0 5.820 5.800 5.820 5.760 6.050 8,576,800 50,354,982 5.8711 1.927 1.921 1.927 1.907 2.003 25,899,648 1.9442 -4.59%
2012-05-25 0 6.100 6.100 6.110 6.050 6.130 3,342,003 20,329,408 6.0830 2.020 2.020 2.023 2.003 2.030 10,091,957 2.0144 -0.16%
2012-05-24 0 6.110 6.100 6.110 5.990 6.180 5,815,012 35,263,124 6.0642 2.023 2.020 2.023 1.984 2.047 17,559,785 2.0082 -0.65%
2012-05-23 0 6.380 6.380 6.390 6.310 6.400 5,813,299 36,913,615 6.3499 2.037 2.037 2.040 2.014 2.043 18,211,126 2.0270 0.79%
2012-05-22 0 6.330 6.320 6.330 6.300 6.500 5,907,368 37,548,679 6.3562 2.021 2.017 2.021 2.011 2.075 18,505,813 2.0290 0.64%
2012-05-21 0 6.290 6.290 6.310 6.250 6.410 4,793,003 30,180,816 6.2968 2.008 2.008 2.014 1.995 2.046 15,014,879 2.0101 -0.16%
2012-05-18 0 6.300 6.300 6.310 6.110 6.330 5,057,332 31,695,944 6.2673 2.011 2.011 2.014 1.950 2.021 15,842,934 2.0006 -1.87%
2012-05-17 0 6.420 6.420 6.430 6.380 6.600 4,783,005 31,057,543 6.4933 2.049 2.049 2.053 2.037 2.107 14,983,559 2.0728 1.10%
2012-05-16 0 6.350 6.350 6.390 6.280 6.700 8,624,011 55,189,184 6.3995 2.027 2.027 2.040 2.005 2.139 27,016,149 2.0428 -5.65%
2012-05-15 0 6.730 6.720 6.730 6.640 6.970 5,535,000 37,374,240 6.7523 2.148 2.145 2.148 2.120 2.225 17,339,308 2.1555 -3.17%
2012-05-14 0 6.950 6.950 6.970 6.890 7.150 4,296,000 30,169,840 7.0228 2.219 2.219 2.225 2.199 2.282 13,457,935 2.2418 -0.43%
2012-05-11 0 6.980 6.970 6.980 6.760 7.000 6,328,000 43,964,910 6.9477 2.228 2.225 2.228 2.158 2.235 19,823,513 2.2178 2.05%
2012-05-10 0 6.840 6.840 6.890 6.840 6.920 5,167,000 35,671,908 6.9038 2.183 2.183 2.199 2.183 2.209 16,186,487 2.2038 -0.58%
2012-05-09 0 6.880 6.880 6.920 6.800 7.000 8,172,015 56,408,633 6.9027 2.196 2.196 2.209 2.171 2.235 25,600,196 2.2034 0.15%
2012-05-08 0 6.870 6.870 6.890 6.800 7.050 3,688,300 25,237,712 6.8426 2.193 2.193 2.199 2.171 2.250 11,554,213 2.1843 0.00%
2012-05-07 0 6.870 6.840 6.890 6.750 6.920 5,488,000 37,662,900 6.8628 2.193 2.183 2.199 2.155 2.209 17,192,073 2.1907 -2.00%
2012-05-04 0 7.010 7.010 7.020 6.980 7.150 3,466,015 24,368,346 7.0307 2.238 2.238 2.241 2.228 2.282 10,857,869 2.2443 -1.96%
2012-05-03 0 7.150 7.120 7.150 7.020 7.220 4,198,330 29,905,489 7.1232 2.282 2.273 2.282 2.241 2.305 13,151,967 2.2738 0.42%
2012-05-02 0 7.120 7.110 7.140 6.800 7.140 16,907,559 119,024,572 7.0397 2.273 2.270 2.279 2.171 2.279 52,965,741 2.2472 5.17%
2012-04-30 0 6.770 6.760 6.770 6.650 6.780 6,873,348 46,411,754 6.7524 2.161 2.158 2.161 2.123 2.164 21,531,906 2.1555 1.80%
2012-04-27 0 6.650 6.650 6.680 6.620 6.800 5,814,000 38,886,350 6.6884 2.123 2.123 2.132 2.113 2.171 18,213,322 2.1350 -1.34%
2012-04-26 0 6.740 6.720 6.740 6.460 6.750 10,692,005 71,494,971 6.6868 2.152 2.145 2.152 2.062 2.155 33,494,484 2.1345 4.33%
2012-04-25 0 6.460 6.440 6.470 6.300 6.490 4,218,005 27,108,006 6.4267 2.062 2.056 2.065 2.011 2.072 13,213,602 2.0515 2.22%
2012-04-24 0 6.320 6.300 6.330 6.270 6.390 4,048,086 25,616,411 6.3280 2.017 2.011 2.021 2.001 2.040 12,681,303 2.0200 -1.40%
2012-04-23 0 6.410 6.410 6.430 6.300 6.500 5,498,043 35,186,720 6.3999 2.046 2.046 2.053 2.011 2.075 17,223,534 2.0429 -1.08%
2012-04-20 0 6.480 6.460 6.480 6.330 6.490 4,824,048 31,048,681 6.4362 2.069 2.062 2.069 2.021 2.072 15,112,133 2.0546 1.57%
2012-04-19 0 6.380 6.370 6.380 6.200 6.390 4,558,045 28,851,027 6.3297 2.037 2.033 2.037 1.979 2.040 14,278,834 2.0205 1.92%
2012-04-18 0 6.260 6.260 6.270 6.190 6.340 5,248,198 32,928,152 6.2742 1.998 1.998 2.001 1.976 2.024 16,440,853 2.0028 0.00%
2012-04-17 0 6.260 6.250 6.260 6.150 6.300 3,594,074 22,433,863 6.2419 1.998 1.995 1.998 1.963 2.011 11,259,035 1.9925 -0.48%
2012-04-16 0 6.290 6.260 6.290 6.250 6.320 3,158,000 19,871,910 6.2926 2.008 1.998 2.008 1.995 2.017 9,892,960 2.0087 0.00%
2012-04-13 0 6.290 6.290 6.300 6.150 6.320 3,595,000 22,583,630 6.2820 2.008 2.008 2.011 1.963 2.017 11,261,935 2.0053 2.78%
2012-04-12 0 6.120 6.120 6.150 6.100 6.310 4,112,747 25,420,229 6.1808 1.954 1.954 1.963 1.947 2.014 12,883,864 1.9730 -1.13%
2012-04-11 0 6.190 6.180 6.190 6.110 6.300 3,500,000 21,711,160 6.2032 1.976 1.973 1.976 1.950 2.011 10,964,332 1.9802 -1.75%
2012-04-10 0 6.300 6.300 6.310 6.250 6.330 2,037,406 12,837,973 6.3011 2.011 2.011 2.014 1.995 2.021 6,382,513 2.0114 -0.63%
2012-04-05 0 6.340 6.330 6.340 6.100 6.350 4,459,079 27,788,374 6.2319 2.024 2.021 2.024 1.947 2.027 13,968,807 1.9893 1.60%
2012-04-03 0 6.240 6.230 6.250 5.990 6.270 17,613,000 107,309,310 6.0926 1.992 1.989 1.995 1.912 2.001 55,175,652 1.9449 2.30%
2012-04-02 0 6.100 6.100 6.130 5.990 6.140 4,357,000 26,476,400 6.0768 1.947 1.947 1.957 1.912 1.960 13,649,027 1.9398 2.18%
2012-03-30 0 5.970 5.970 5.980 5.760 6.110 12,590,194 74,405,969 5.9098 1.906 1.906 1.909 1.839 1.950 39,440,877 1.8865 -2.29%
2012-03-29 0 6.110 6.100 6.110 6.100 6.320 2,796,000 17,441,140 6.2379 1.950 1.947 1.950 1.947 2.017 8,758,935 1.9912 -2.71%
2012-03-28 0 6.280 6.260 6.280 6.250 6.370 4,206,900 26,457,003 6.2890 2.005 1.998 2.005 1.995 2.033 13,178,814 2.0075 -0.79%
2012-03-27 0 6.330 6.320 6.330 6.280 6.370 5,075,893 32,046,369 6.3134 2.021 2.017 2.021 2.005 2.033 15,901,079 2.0154 -0.47%
2012-03-26 0 6.360 6.350 6.400 6.350 6.490 2,352,000 15,019,390 6.3858 2.030 2.027 2.043 2.027 2.072 7,368,031 2.0385 -1.24%
2012-03-23 0 6.440 6.430 6.450 6.300 6.450 4,092,835 26,052,640 6.3654 2.056 2.053 2.059 2.011 2.059 12,821,486 2.0320 1.26%
2012-03-22 0 6.360 6.360 6.370 6.350 6.500 3,396,000 21,749,132 6.4043 2.030 2.030 2.033 2.027 2.075 10,638,535 2.0444 -2.00%
2012-03-21 0 6.490 6.470 6.490 6.340 6.490 3,420,000 21,939,340 6.4150 2.072 2.065 2.072 2.024 2.072 10,713,719 2.0478 2.04%
2012-03-20 0 6.360 6.350 6.370 6.350 6.500 1,896,000 12,183,834 6.4261 2.030 2.027 2.033 2.027 2.075 5,939,535 2.0513 0.16%
2012-03-19 0 6.350 6.350 6.360 6.270 6.410 898,000 5,685,780 6.3316 2.027 2.027 2.030 2.001 2.046 2,813,134 2.0212 -0.78%
2012-03-16 0 6.400 6.400 6.450 6.360 6.450 1,380,000 8,829,110 6.3979 2.043 2.043 2.059 2.030 2.059 4,323,080 2.0423 0.63%
2012-03-15 0 6.360 6.350 6.360 6.340 6.410 1,796,000 11,454,740 6.3779 2.030 2.027 2.030 2.024 2.046 5,626,269 2.0359 -0.47%
2012-03-14 0 6.390 6.380 6.400 6.390 6.490 1,157,000 7,458,320 6.4463 2.040 2.037 2.043 2.040 2.072 3,624,495 2.0578 1.11%
2012-03-13 0 6.320 6.300 6.320 6.300 6.500 1,898,500 12,080,975 6.3634 2.017 2.011 2.017 2.011 2.075 5,947,367 2.0313 -1.25%
2012-03-12 0 6.400 6.400 6.420 6.340 6.480 1,086,000 6,996,150 6.4421 2.043 2.043 2.049 2.024 2.069 3,402,076 2.0564 0.95%
2012-03-09 0 6.340 6.340 6.350 6.340 6.450 1,168,000 7,433,340 6.3642 2.024 2.024 2.027 2.024 2.059 3,658,954 2.0315 -0.16%
2012-03-08 0 6.350 6.310 6.360 6.310 6.480 826,000 5,263,000 6.3717 2.027 2.014 2.030 2.014 2.069 2,587,582 2.0339 -0.47%
2012-03-07 0 6.380 6.350 6.380 6.250 6.400 1,314,000 8,308,648 6.3232 2.037 2.027 2.037 1.995 2.043 4,116,324 2.0185 -0.16%
2012-03-06 0 6.390 6.340 6.390 6.210 6.420 1,908,000 12,080,610 6.3316 2.040 2.024 2.040 1.982 2.049 5,977,127 2.0211 2.08%
2012-03-05 0 6.260 6.260 6.280 6.230 6.460 1,528,000 9,612,370 6.2908 1.998 1.998 2.005 1.989 2.062 4,786,714 2.0081 -3.99%
2012-03-02 0 6.520 6.460 6.510 6.380 6.520 2,836,107 18,360,968 6.4740 2.081 2.062 2.078 2.037 2.081 8,884,577 2.0666 0.77%
2012-03-01 0 6.470 6.460 6.480 6.300 6.550 4,715,000 30,481,634 6.4648 2.065 2.062 2.069 2.011 2.091 14,770,522 2.0637 3.35%
2012-02-29 0 6.260 6.240 6.260 6.230 6.300 1,586,991 9,955,043 6.2729 1.998 1.992 1.998 1.989 2.011 4,971,513 2.0024 0.00%
2012-02-28 0 6.260 6.260 6.300 6.170 6.300 984,000 6,169,560 6.2699 1.998 1.998 2.011 1.970 2.011 3,082,544 2.0015 1.29%
2012-02-27 0 6.180 6.170 6.210 6.150 6.330 1,656,000 10,277,580 6.2063 1.973 1.970 1.982 1.963 2.021 5,187,695 1.9811 -1.90%
2012-02-24 0 6.300 6.270 6.300 6.200 6.350 2,497,501 15,766,954 6.3131 2.011 2.001 2.011 1.979 2.027 7,823,837 2.0152 2.27%
2012-02-23 0 6.160 6.160 6.210 6.140 6.210 1,942,000 11,959,320 6.1582 1.966 1.966 1.982 1.960 1.982 6,083,638 1.9658 -0.96%
2012-02-22 0 6.220 6.200 6.220 6.160 6.300 1,455,330 9,080,579 6.2395 1.986 1.979 1.986 1.966 2.011 4,559,063 1.9918 0.00%
2012-02-21 0 6.220 6.220 6.230 6.030 6.230 7,498,000 45,948,474 6.1281 1.986 1.986 1.989 1.925 1.989 23,488,732 1.9562 1.97%
2012-02-20 0 6.100 6.100 6.130 6.100 6.300 11,674,000 72,046,320 6.1715 1.947 1.947 1.957 1.947 2.011 36,570,747 1.9701 -2.71%
2012-02-17 0 6.270 6.270 6.280 6.200 6.360 3,378,000 21,240,530 6.2879 2.001 2.001 2.005 1.979 2.030 10,582,147 2.0072 -0.16%
2012-02-16 0 6.280 6.280 6.300 6.200 6.330 5,834,000 36,530,406 6.2616 2.005 2.005 2.011 1.979 2.021 18,275,975 1.9988 -0.32%
2012-02-15 0 6.300 6.280 6.300 6.280 6.410 3,001,000 19,061,740 6.3518 2.011 2.005 2.011 2.005 2.046 9,401,132 2.0276 -1.41%
2012-02-14 0 6.390 6.390 6.410 6.320 6.500 1,522,000 9,718,680 6.3855 2.040 2.040 2.046 2.017 2.075 4,767,918 2.0383 -1.69%
2012-02-13 0 6.500 6.490 6.500 6.350 6.590 1,672,775 10,814,613 6.4651 2.075 2.072 2.075 2.027 2.104 5,240,246 2.0638 -1.37%
2012-02-10 0 6.590 6.570 6.590 6.560 6.650 5,022,000 33,158,850 6.6027 2.104 2.097 2.104 2.094 2.123 15,732,250 2.1077 0.15%
2012-02-09 0 6.580 6.560 6.590 6.440 6.600 4,750,000 31,093,856 6.5461 2.100 2.094 2.104 2.056 2.107 14,880,165 2.0896 2.02%
2012-02-08 0 6.450 6.420 6.460 6.330 6.460 3,273,200 20,819,054 6.3605 2.059 2.049 2.062 2.021 2.062 10,253,843 2.0304 0.94%
2012-02-07 0 6.390 6.370 6.390 6.200 6.400 2,824,000 17,826,200 6.3124 2.040 2.033 2.040 1.979 2.043 8,846,650 2.0150 3.06%
2012-02-06 0 6.200 6.200 6.230 6.190 6.420 3,790,810 23,955,389 6.3193 1.979 1.979 1.989 1.976 2.049 11,875,343 2.0172 -2.52%
2012-02-03 0 6.360 6.340 6.360 6.290 6.450 3,778,000 24,036,798 6.3623 2.030 2.024 2.030 2.008 2.059 11,835,213 2.0310 -0.78%
2012-02-02 0 6.410 6.400 6.410 6.200 6.450 6,043,671 38,436,481 6.3598 2.046 2.043 2.046 1.979 2.059 18,932,805 2.0302 3.39%
2012-02-01 0 6.200 6.190 6.200 6.150 6.280 3,590,000 22,239,522 6.1949 1.979 1.976 1.979 1.963 2.005 11,246,272 1.9775 0.16%
2012-01-31 0 6.190 6.200 6.210 6.120 6.370 3,020,200 18,664,186 6.1798 1.976 1.979 1.982 1.954 2.033 9,461,279 1.9727 -2.83%
2012-01-30 0 6.370 6.370 6.400 6.120 6.420 6,741,100 42,179,099 6.2570 2.033 2.033 2.043 1.954 2.049 21,117,617 1.9973 3.58%
2012-01-27 0 6.150 6.150 6.170 6.070 6.240 2,330,000 14,368,720 6.1668 1.963 1.963 1.970 1.938 1.992 7,299,113 1.9686 0.33%
2012-01-26 0 6.130 6.120 6.150 6.000 6.180 5,902,000 36,166,710 6.1279 1.957 1.954 1.963 1.915 1.973 18,488,997 1.9561 2.17%
2012-01-20 0 6.000 6.000 6.020 5.930 6.060 4,208,000 25,339,140 6.0217 1.915 1.915 1.922 1.893 1.934 13,182,260 1.9222 0.84%
2012-01-19 0 5.950 5.940 5.950 5.780 5.950 3,753,623 22,144,419 5.8995 1.899 1.896 1.899 1.845 1.899 11,758,848 1.8832 2.41%
2012-01-18 0 5.810 5.800 5.810 5.730 5.820 2,220,000 12,866,800 5.7959 1.855 1.851 1.855 1.829 1.858 6,954,519 1.8501 0.17%
2012-01-17 0 5.800 5.780 5.800 5.730 5.800 1,726,000 9,946,620 5.7628 1.851 1.845 1.851 1.829 1.851 5,406,982 1.8396 0.87%
2012-01-16 0 5.750 5.710 5.750 5.550 5.750 2,654,000 15,067,190 5.6772 1.835 1.823 1.835 1.772 1.835 8,314,096 1.8122 3.42%
2012-01-13 0 5.560 5.560 5.570 5.550 5.770 1,994,000 11,268,760 5.6513 1.775 1.775 1.778 1.772 1.842 6,246,537 1.8040 -3.30%
2012-01-12 0 5.750 5.750 5.770 5.740 5.800 2,616,000 15,067,860 5.7599 1.835 1.835 1.842 1.832 1.851 8,195,055 1.8387 -0.35%
2012-01-11 0 5.770 5.760 5.780 5.690 5.830 1,978,000 11,407,374 5.7671 1.842 1.839 1.845 1.816 1.861 6,196,414 1.8410 1.41%
2012-01-10 0 5.690 5.680 5.690 5.680 5.720 2,366,650 13,474,834 5.6936 1.816 1.813 1.816 1.813 1.826 7,413,925 1.8175 -0.35%
2012-01-09 0 5.710 5.690 5.710 5.600 5.750 2,394,000 13,619,450 5.6890 1.823 1.816 1.823 1.788 1.835 7,499,603 1.8160 1.78%
2012-01-06 0 5.610 5.610 5.640 5.560 5.700 1,896,000 10,621,780 5.6022 1.791 1.791 1.800 1.775 1.820 5,939,535 1.7883 -1.58%
2012-01-05 0 5.700 5.700 5.750 5.650 5.800 3,058,000 17,522,500 5.7301 1.820 1.820 1.835 1.804 1.851 9,579,694 1.8291 1.42%
2012-01-04 0 5.620 5.620 5.650 5.620 5.700 1,738,094 9,852,786 5.6687 1.794 1.794 1.804 1.794 1.820 5,444,869 1.8096 -0.53%
2012-01-03 0 5.650 5.600 5.650 5.580 5.710 1,866,000 10,465,242 5.6084 1.804 1.788 1.804 1.781 1.823 5,845,555 1.7903 0.36%
2011-12-30 0 5.630 5.610 5.660 5.610 5.690 1,398,000 7,894,160 5.6468 1.797 1.791 1.807 1.791 1.816 4,379,468 1.8025 1.99%
2011-12-29 0 5.520 5.530 5.540 5.440 5.580 1,367,030 7,537,773 5.5140 1.762 1.765 1.768 1.737 1.781 4,282,449 1.7602 -0.36%
2011-12-28 0 5.540 5.540 5.550 5.510 5.600 1,033,000 5,727,890 5.5449 1.768 1.768 1.772 1.759 1.788 3,236,044 1.7700 -1.95%
2011-12-23 0 5.650 5.640 5.650 5.570 5.680 825,733 4,666,602 5.6515 1.804 1.800 1.804 1.778 1.813 2,586,746 1.8040 2.17%
2011-12-22 0 5.530 5.540 5.560 5.510 5.600 1,641,611 9,102,164 5.5447 1.765 1.768 1.775 1.759 1.788 5,142,620 1.7699 -1.25%
2011-12-21 0 5.600 5.580 5.600 5.500 5.620 1,704,000 9,534,460 5.5953 1.788 1.781 1.788 1.756 1.794 5,338,063 1.7861 2.56%
2011-12-20 0 5.460 5.470 5.490 5.430 5.700 1,930,800 10,687,690 5.5354 1.743 1.746 1.753 1.733 1.820 6,048,552 1.7670 -4.21%
2011-12-19 0 5.700 5.660 5.720 5.580 5.720 2,280,000 12,831,400 5.6278 1.820 1.807 1.826 1.781 1.826 7,142,479 1.7965 0.35%
2011-12-16 0 5.680 5.600 5.670 5.350 5.690 3,216,000 17,883,480 5.5608 1.813 1.788 1.810 1.708 1.816 10,074,655 1.7751 4.99%
2011-12-15 0 5.410 5.380 5.440 5.370 5.460 2,320,000 12,499,680 5.3878 1.727 1.717 1.737 1.714 1.743 7,267,786 1.7199 0.00%
2011-12-14 0 5.410 5.410 5.440 5.350 5.480 3,480,000 18,924,460 5.4381 1.727 1.727 1.737 1.708 1.749 10,901,679 1.7359 0.19%
2011-12-13 0 5.400 5.390 5.400 5.360 5.520 2,964,764 16,020,801 5.4037 1.724 1.721 1.724 1.711 1.762 9,287,616 1.7250 -2.35%
2011-12-12 0 5.530 5.530 5.550 5.520 5.680 708,000 3,964,770 5.6000 1.765 1.765 1.772 1.762 1.813 2,217,928 1.7876 -1.25%
2011-12-09 0 5.600 5.590 5.620 5.520 5.700 2,562,000 14,291,180 5.5781 1.788 1.784 1.794 1.762 1.820 8,025,891 1.7806 -2.61%
2011-12-08 0 5.750 5.720 5.750 5.720 5.900 1,852,000 10,688,330 5.7712 1.835 1.826 1.835 1.826 1.883 5,801,698 1.8423 -2.87%
2011-12-07 0 5.920 5.900 5.930 5.870 5.930 1,512,000 8,916,660 5.8973 1.890 1.883 1.893 1.874 1.893 4,736,592 1.8825 0.85%
2011-12-06 0 5.870 5.870 5.880 5.800 5.910 2,564,000 14,965,360 5.8367 1.874 1.874 1.877 1.851 1.887 8,032,156 1.8632 0.69%
2011-12-05 0 5.830 5.850 5.880 5.790 5.930 1,890,000 11,044,430 5.8436 1.861 1.867 1.877 1.848 1.893 5,920,739 1.8654 0.00%
2011-12-02 0 5.830 5.760 5.840 5.720 5.870 1,360,000 7,882,640 5.7961 1.861 1.839 1.864 1.826 1.874 4,260,426 1.8502 -0.17%
2011-12-01 0 5.840 5.830 5.840 5.790 5.950 4,330,000 25,337,054 5.8515 1.864 1.861 1.864 1.848 1.899 13,564,445 1.8679 2.28%
2011-11-30 0 5.710 5.710 5.720 5.630 5.780 4,808,000 27,354,790 5.6894 1.823 1.823 1.826 1.797 1.845 15,061,860 1.8162 0.18%
2011-11-29 0 5.700 5.650 5.700 5.450 5.700 7,890,000 43,963,790 5.5721 1.820 1.804 1.820 1.740 1.820 24,716,737 1.7787 4.59%
2011-11-28 0 5.450 5.430 5.450 5.400 5.550 3,598,000 19,622,220 5.4536 1.740 1.733 1.740 1.724 1.772 11,271,333 1.7409 1.30%
2011-11-25 0 5.380 5.360 5.370 5.300 5.600 4,792,000 25,923,108 5.4097 1.717 1.711 1.714 1.692 1.788 15,011,737 1.7269 -4.44%
2011-11-24 0 5.630 5.630 5.640 5.500 5.700 4,416,000 24,934,040 5.6463 1.797 1.797 1.800 1.756 1.820 13,833,855 1.8024 0.00%
2011-11-23 0 5.630 5.620 5.630 5.590 5.720 3,148,000 17,737,848 5.6346 1.797 1.794 1.797 1.784 1.826 9,861,634 1.7987 -1.23%
2011-11-22 0 5.700 5.690 5.700 5.680 5.730 4,668,800 26,607,748 5.6991 1.820 1.816 1.820 1.813 1.829 14,625,793 1.8192 -1.89%
2011-11-21 0 5.810 5.790 5.810 5.650 5.830 5,482,961 31,450,452 5.7360 1.855 1.848 1.855 1.804 1.861 17,176,287 1.8310 -0.85%
2011-11-18 0 5.860 5.850 5.900 5.830 6.090 8,976,000 53,205,858 5.9276 1.871 1.867 1.883 1.861 1.944 28,118,813 1.8922 -5.94%
2011-11-17 0 6.230 6.230 6.240 6.050 6.300 4,892,000 30,341,144 6.2022 1.989 1.989 1.992 1.931 2.011 15,325,004 1.9798 1.14%
2011-11-16 0 6.160 6.140 6.170 5.900 6.220 6,088,000 36,601,824 6.0121 1.966 1.960 1.970 1.883 1.986 19,071,673 1.9192 2.67%
2011-11-15 0 6.000 6.000 6.010 5.740 6.060 5,982,000 35,767,400 5.9792 1.915 1.915 1.918 1.832 1.934 18,739,610 1.9087 6.01%
2011-11-14 0 5.660 5.660 5.690 5.630 5.800 3,286,000 18,563,040 5.6491 1.807 1.807 1.816 1.797 1.851 10,293,942 1.8033 0.71%
2011-11-11 0 5.620 5.600 5.620 5.510 5.630 908,000 5,067,110 5.5805 1.794 1.788 1.794 1.759 1.797 2,844,461 1.7814 3.12%
2011-11-10 0 5.450 5.440 5.510 5.440 5.690 1,672,000 9,346,420 5.5900 1.740 1.737 1.759 1.737 1.816 5,237,818 1.7844 -7.00%
2011-11-09 0 5.860 5.860 5.870 5.860 5.910 1,990,000 11,714,474 5.8867 1.871 1.871 1.874 1.871 1.887 6,234,006 1.8791 2.27%
2011-11-08 0 5.730 5.730 5.770 5.710 5.870 1,462,900 8,441,487 5.7704 1.829 1.829 1.842 1.823 1.874 4,582,778 1.8420 -1.88%
2011-11-07 0 5.840 5.800 5.840 5.760 5.950 1,044,000 6,126,704 5.8685 1.864 1.851 1.864 1.839 1.899 3,270,504 1.8733 -0.85%
2011-11-04 0 5.890 5.840 5.890 5.820 5.990 1,950,000 11,504,716 5.8999 1.880 1.864 1.880 1.858 1.912 6,108,699 1.8833 1.90%
2011-11-03 0 5.780 5.750 5.780 5.740 5.900 1,802,000 10,519,168 5.8375 1.845 1.835 1.845 1.832 1.883 5,645,065 1.8634 -1.37%
2011-11-02 0 5.860 5.820 5.860 5.500 5.870 3,732,000 21,149,698 5.6671 1.871 1.858 1.871 1.756 1.874 11,691,111 1.8090 1.03%
2011-11-01 0 5.800 5.800 5.820 5.760 5.940 1,734,002 10,224,051 5.8962 1.851 1.851 1.858 1.839 1.896 5,432,050 1.8822 -2.52%
2011-10-31 0 5.950 5.920 5.970 5.920 5.990 2,692,480 16,062,778 5.9658 1.899 1.890 1.906 1.890 1.912 8,434,641 1.9044 -0.17%
2011-10-28 0 5.960 5.960 6.000 5.960 6.260 5,918,000 35,834,390 6.0552 1.903 1.903 1.915 1.903 1.998 18,539,119 1.9329 -1.97%
2011-10-27 0 6.080 6.050 6.070 5.900 6.100 5,778,000 34,565,960 5.9823 1.941 1.931 1.938 1.883 1.947 18,100,546 1.9097 2.36%
2011-10-26 0 5.940 5.900 5.940 5.800 5.950 4,984,000 29,458,250 5.9106 1.896 1.883 1.896 1.851 1.899 15,613,209 1.8868 0.51%
2011-10-25 0 5.910 5.910 5.920 5.710 5.980 9,296,404 55,051,455 5.9218 1.887 1.887 1.890 1.823 1.909 29,122,532 1.8903 4.23%
2011-10-24 0 5.670 5.660 5.700 5.440 5.710 5,252,000 29,438,906 5.6053 1.810 1.807 1.820 1.737 1.823 16,452,764 1.7893 5.98%
2011-10-21 0 5.350 5.320 5.330 5.200 5.380 1,656,000 8,766,480 5.2938 1.708 1.698 1.701 1.660 1.717 5,187,695 1.6899 2.69%
2011-10-20 0 5.210 5.210 5.220 5.150 5.280 2,569,941 13,425,702 5.2241 1.663 1.663 1.666 1.644 1.685 8,050,768 1.6676 -2.07%
2011-10-19 0 5.320 5.310 5.320 5.200 5.390 4,444,365 23,470,290 5.2809 1.698 1.695 1.698 1.660 1.721 13,922,713 1.6858 0.38%
2011-10-18 0 5.300 5.270 5.330 5.230 5.350 4,724,000 24,915,280 5.2742 1.692 1.682 1.701 1.670 1.708 14,798,716 1.6836 -1.85%
2011-10-17 0 5.400 5.390 5.420 5.330 5.420 3,760,000 20,198,616 5.3720 1.724 1.721 1.730 1.701 1.730 11,778,825 1.7148 3.25%
2011-10-14 0 5.230 5.230 5.260 5.210 5.500 3,893,999 20,587,794 5.2871 1.670 1.670 1.679 1.663 1.756 12,198,600 1.6877 -6.10%
2011-10-13 0 5.570 5.560 5.580 5.280 5.580 7,342,000 39,909,228 5.4357 1.778 1.775 1.781 1.685 1.781 23,000,036 1.7352 7.12%
2011-10-12 0 5.200 5.200 5.230 5.130 5.410 7,989,000 42,174,934 5.2791 1.660 1.660 1.670 1.638 1.727 25,026,871 1.6852 -3.35%
2011-10-11 0 5.380 5.350 5.390 5.160 5.390 5,816,400 30,729,902 5.2833 1.717 1.708 1.721 1.647 1.721 18,220,840 1.6865 6.11%
2011-10-10 0 5.070 5.130 5.150 4.970 5.200 5,692,000 28,725,030 5.0466 1.618 1.638 1.644 1.587 1.660 17,831,137 1.6109 -2.50%
2011-10-07 0 5.200 5.170 5.200 4.950 5.210 7,252,200 37,202,604 5.1298 1.660 1.650 1.660 1.580 1.663 22,718,723 1.6375 7.00%
2011-10-06 0 4.860 4.850 4.880 4.620 4.880 6,348,000 29,929,654 4.7148 1.551 1.548 1.558 1.475 1.558 19,886,166 1.5050 9.71%
2011-10-04 0 4.430 4.420 4.430 4.370 4.850 4,804,000 21,762,520 4.5301 1.414 1.411 1.414 1.395 1.548 15,049,329 1.4461 -8.09%
2011-10-03 0 4.820 4.800 4.830 4.560 5.020 9,394,000 44,321,694 4.7181 1.539 1.532 1.542 1.456 1.602 29,428,268 1.5061 -6.59%
2011-09-30 0 5.160 5.150 5.170 5.150 5.470 6,126,600 32,435,440 5.2942 1.647 1.644 1.650 1.644 1.746 19,192,594 1.6900 -8.02%
2011-09-28 0 5.610 5.600 5.610 5.300 5.750 4,528,000 25,327,200 5.5935 1.791 1.788 1.791 1.692 1.835 14,184,713 1.7855 3.13%
2011-09-27 0 5.440 5.420 5.440 5.130 5.500 5,986,000 31,891,140 5.3276 1.737 1.730 1.737 1.638 1.756 18,752,141 1.7007 8.15%
2011-09-26 0 5.030 5.030 5.060 5.020 5.520 7,034,000 36,869,260 5.2416 1.606 1.606 1.615 1.602 1.762 22,035,175 1.6732 -10.02%
2011-09-23 0 5.590 5.590 5.620 5.040 5.650 4,764,000 25,711,513 5.3970 1.784 1.784 1.794 1.609 1.804 14,924,022 1.7228 4.29%
2011-09-22 0 5.360 5.360 5.400 5.350 5.730 5,912,000 32,894,690 5.5641 1.711 1.711 1.724 1.708 1.829 18,520,323 1.7761 -8.84%
2011-09-21 0 5.880 5.880 5.900 5.800 6.050 5,151,007 30,423,029 5.9062 1.877 1.877 1.883 1.851 1.931 16,136,386 1.8854 -0.84%
2011-09-20 0 5.930 5.920 5.930 5.820 6.180 9,275,000 55,167,544 5.9480 1.893 1.890 1.893 1.858 1.973 29,055,480 1.8987 -2.95%
2011-09-19 0 6.110 6.110 6.120 6.100 6.450 5,617,400 34,937,350 6.2195 1.950 1.950 1.954 1.947 2.059 17,597,440 1.9854 -3.93%
2011-09-16 0 6.360 6.310 6.370 6.230 6.400 9,795,899 61,911,800 6.3202 2.030 2.014 2.033 1.989 2.043 30,687,283 2.0175 3.58%
2011-09-15 0 6.140 6.120 6.150 5.960 6.240 11,819,487 72,184,258 6.1072 1.960 1.954 1.963 1.903 1.992 37,026,509 1.9495 5.68%
2011-09-14 0 5.960 5.960 5.970 5.790 6.220 10,803,322 64,454,802 5.9662 1.855 1.855 1.858 1.802 1.936 34,716,952 1.8566 -1.32%
2011-09-12 0 6.040 6.030 6.080 6.020 6.240 5,750,000 35,218,260 6.1249 1.880 1.876 1.892 1.873 1.942 18,477,879 1.9060 -4.43%
2011-09-09 0 6.320 6.310 6.340 6.290 6.580 5,874,000 37,768,080 6.4297 1.967 1.964 1.973 1.957 2.048 18,876,358 2.0008 -2.02%
2011-09-08 0 6.450 6.430 6.440 6.320 6.540 6,700,000 42,958,081 6.4117 2.007 2.001 2.004 1.967 2.035 21,530,746 1.9952 0.16%
2011-09-07 0 6.440 6.440 6.450 6.150 6.520 6,050,000 38,685,920 6.3944 2.004 2.004 2.007 1.914 2.029 19,441,942 1.9898 2.88%
2011-09-06 0 6.260 6.250 6.260 6.190 6.340 4,754,000 29,742,440 6.2563 1.948 1.945 1.948 1.926 1.973 15,277,189 1.9469 -1.42%
2011-09-05 0 6.350 6.350 6.360 6.350 6.570 6,827,395 44,051,905 6.4522 1.976 1.976 1.979 1.976 2.044 21,940,135 2.0078 -1.85%
2011-09-02 0 6.470 6.440 6.470 6.390 6.700 10,583,667 69,159,498 6.5345 2.013 2.004 2.013 1.988 2.085 34,011,081 2.0334 0.62%
2011-09-01 0 6.430 6.420 6.430 6.400 6.630 11,477,880 74,734,626 6.5112 2.001 1.998 2.001 1.992 2.063 36,884,674 2.0262 -0.31%
2011-08-31 0 6.450 6.430 6.440 6.280 6.730 23,012,600 149,499,020 6.4964 2.007 2.001 2.004 1.954 2.094 73,952,006 2.0216 0.00%
2011-08-30 0 6.450 6.440 6.450 5.560 6.470 28,257,062 174,282,186 6.1677 2.007 2.004 2.007 1.730 2.013 90,805,316 1.9193 18.13%
2011-08-29 0 5.460 5.450 5.460 5.340 5.530 2,248,244 12,239,550 5.4440 1.699 1.696 1.699 1.662 1.721 7,224,831 1.6941 2.44%
2011-08-26 0 5.330 5.300 5.330 5.280 5.390 2,138,000 11,389,460 5.3272 1.659 1.649 1.659 1.643 1.677 6,870,557 1.6577 -1.30%
2011-08-25 0 5.400 5.400 5.420 5.390 5.570 5,490,000 29,947,860 5.4550 1.680 1.680 1.687 1.677 1.733 17,642,357 1.6975 -1.46%
2011-08-24 0 5.480 5.470 5.490 5.450 5.650 3,102,000 17,087,450 5.5085 1.705 1.702 1.708 1.696 1.758 9,968,414 1.7142 -0.54%
2011-08-23 0 5.510 5.510 5.540 5.360 5.600 3,456,000 18,976,894 5.4910 1.715 1.715 1.724 1.668 1.743 11,106,008 1.7087 1.10%
2011-08-22 0 5.450 5.450 5.470 5.310 5.680 6,557,500 35,972,480 5.4857 1.696 1.696 1.702 1.652 1.768 21,072,816 1.7071 -0.91%
2011-08-19 0 5.500 5.500 5.520 5.480 5.820 5,708,000 31,977,870 5.6023 1.712 1.712 1.718 1.705 1.811 18,342,910 1.7433 -7.56%
2011-08-18 0 5.950 5.950 5.990 5.760 6.060 8,348,000 49,871,960 5.9741 1.852 1.852 1.864 1.792 1.886 26,826,666 1.8590 1.54%
2011-08-17 0 5.860 5.830 5.850 5.660 5.860 2,192,094 12,590,905 5.7438 1.824 1.814 1.820 1.761 1.824 7,044,391 1.7874 4.27%
2011-08-16 0 5.620 5.620 5.630 5.570 5.680 1,450,000 8,181,300 5.6423 1.749 1.749 1.752 1.733 1.768 4,659,639 1.7558 0.90%
2011-08-15 0 5.570 5.570 5.600 5.420 5.650 2,526,000 13,971,080 5.5309 1.733 1.733 1.743 1.687 1.758 8,117,412 1.7211 2.39%
2011-08-12 0 5.440 5.430 5.440 5.370 5.530 2,852,000 15,597,140 5.4688 1.693 1.690 1.693 1.671 1.721 9,165,028 1.7018 2.84%
2011-08-11 0 5.290 5.320 5.330 5.250 5.470 4,346,010 23,222,933 5.3435 1.646 1.655 1.659 1.634 1.702 13,966,095 1.6628 -3.47%
2011-08-10 0 5.480 5.480 5.490 5.440 5.750 5,146,000 28,662,380 5.5698 1.705 1.705 1.708 1.693 1.789 16,536,898 1.7332 0.37%
2011-08-09 0 5.460 5.470 5.490 5.300 5.720 9,917,734 54,694,037 5.5148 1.699 1.702 1.708 1.649 1.780 31,871,076 1.7161 -6.98%
2011-08-08 0 5.870 5.870 5.890 5.250 5.950 8,135,000 45,803,328 5.6304 1.827 1.827 1.833 1.634 1.852 26,142,181 1.7521 0.34%
2011-08-05 0 5.850 5.850 5.860 5.770 6.030 11,102,000 65,168,320 5.8700 1.820 1.820 1.824 1.796 1.876 35,676,767 1.8266 -7.58%
2011-08-04 0 6.330 6.320 6.330 6.240 6.430 9,515,727 60,396,893 6.3471 1.970 1.967 1.970 1.942 2.001 30,579,209 1.9751 1.93%
2011-08-03 0 6.210 6.200 6.220 6.030 6.310 8,678,000 53,896,730 6.2107 1.932 1.929 1.936 1.876 1.964 27,887,136 1.9327 0.49%
2011-08-02 0 6.180 6.200 6.210 6.000 6.260 9,420,000 58,017,050 6.1589 1.923 1.929 1.932 1.867 1.948 30,271,586 1.9166 3.17%
2011-08-01 0 5.990 5.980 5.990 5.960 6.070 1,922,000 11,573,080 6.0214 1.864 1.861 1.864 1.855 1.889 6,176,432 1.8737 0.84%
2011-07-29 0 5.940 5.940 5.960 5.930 6.190 4,010,000 24,121,040 6.0152 1.848 1.848 1.855 1.845 1.926 12,886,312 1.8718 -4.04%
2011-07-28 0 6.190 6.160 6.190 5.950 6.190 3,702,000 22,683,480 6.1274 1.926 1.917 1.926 1.852 1.926 11,896,540 1.9067 2.82%
2011-07-27 0 6.020 6.020 6.040 6.020 6.120 2,572,000 15,620,210 6.0732 1.873 1.873 1.880 1.873 1.904 8,265,235 1.8899 -0.99%
2011-07-26 0 6.080 6.080 6.090 6.000 6.150 2,696,000 16,417,830 6.0897 1.892 1.892 1.895 1.867 1.914 8,663,715 1.8950 1.67%
2011-07-25 0 5.980 5.980 5.990 5.960 6.130 2,770,875 16,722,950 6.0353 1.861 1.861 1.864 1.855 1.908 8,904,329 1.8781 -2.76%
2011-07-22 0 6.150 6.140 6.160 6.100 6.220 4,584,000 28,368,330 6.1886 1.914 1.911 1.917 1.898 1.936 14,730,886 1.9258 0.82%
2011-07-21 0 6.100 6.070 6.100 6.030 6.170 1,620,000 9,902,360 6.1126 1.898 1.889 1.898 1.876 1.920 5,205,941 1.9021 1.16%
2011-07-20 0 6.030 6.040 6.050 6.010 6.260 5,767,256 35,266,163 6.1149 1.876 1.880 1.883 1.870 1.948 18,533,332 1.9029 -0.66%
2011-07-19 0 6.070 6.060 6.070 5.970 6.280 7,583,000 45,910,500 6.0544 1.889 1.886 1.889 1.858 1.954 24,368,305 1.8840 -3.34%
2011-07-18 0 6.280 6.260 6.280 6.200 6.380 3,420,000 21,471,910 6.2783 1.954 1.948 1.954 1.929 1.985 10,990,321 1.9537 0.80%
2011-07-15 0 6.230 6.230 6.250 6.190 6.440 7,766,000 48,945,012 6.3025 1.939 1.939 1.945 1.926 2.004 24,956,384 1.9612 -2.96%
2011-07-14 0 6.420 6.420 6.430 6.160 6.510 17,090,000 108,685,450 6.3596 1.998 1.998 2.001 1.917 2.026 54,919,469 1.9790 3.55%
2011-07-13 0 6.200 6.190 6.200 5.920 6.250 11,958,000 73,144,260 6.1168 1.929 1.926 1.929 1.842 1.945 38,427,561 1.9034 4.73%
2011-07-12 0 5.920 5.920 5.950 5.910 6.170 6,122,000 36,752,240 6.0033 1.842 1.842 1.852 1.839 1.920 19,673,317 1.8681 -4.98%
2011-07-11 0 6.230 6.230 6.240 6.150 6.350 3,064,000 19,141,320 6.2472 1.939 1.939 1.942 1.914 1.976 9,846,299 1.9440 -1.58%
2011-07-08 0 6.330 6.320 6.360 6.250 6.390 7,546,000 47,799,100 6.3344 1.970 1.967 1.979 1.945 1.988 24,249,404 1.9711 1.28%
2011-07-07 0 6.250 6.220 6.270 6.200 6.520 7,216,000 45,798,350 6.3468 1.945 1.936 1.951 1.929 2.029 23,188,934 1.9750 -2.34%
2011-07-06 0 6.400 6.380 6.400 6.370 6.490 6,584,000 42,240,850 6.4157 1.992 1.985 1.992 1.982 2.020 21,157,975 1.9965 -0.16%
2011-07-05 0 6.410 6.410 6.420 6.400 6.600 6,166,000 39,898,620 6.4707 1.995 1.995 1.998 1.992 2.054 19,814,713 2.0136 -2.73%
2011-07-04 0 6.590 6.580 6.590 6.540 6.690 7,516,000 49,524,420 6.5892 2.051 2.048 2.051 2.035 2.082 24,152,998 2.0504 -0.15%
2011-06-30 0 6.600 6.580 6.600 6.530 6.640 3,704,000 24,403,540 6.5884 2.054 2.048 2.054 2.032 2.066 11,902,967 2.0502 0.61%
2011-06-29 0 6.560 6.550 6.560 6.520 6.770 8,362,000 55,278,970 6.6107 2.041 2.038 2.041 2.029 2.107 26,871,656 2.0571 -0.61%
2011-06-28 0 6.600 6.590 6.600 6.540 6.650 3,300,000 21,740,510 6.5880 2.054 2.051 2.054 2.035 2.069 10,604,696 2.0501 0.30%
2011-06-27 0 6.580 6.570 6.580 6.540 6.740 5,550,000 36,726,594 6.6174 2.048 2.044 2.048 2.035 2.097 17,835,170 2.0592 -0.30%
2011-06-24 0 6.600 6.590 6.600 6.580 6.720 4,680,000 31,169,820 6.6602 2.054 2.051 2.054 2.048 2.091 15,039,387 2.0725 -1.35%
2011-06-23 0 6.690 6.670 6.690 6.640 7.000 22,294,000 151,760,640 6.8072 2.082 2.076 2.082 2.066 2.178 71,642,753 2.1183 1.06%
2011-06-22 0 6.620 6.610 6.630 6.440 6.690 7,444,000 48,869,760 6.5650 2.060 2.057 2.063 2.004 2.082 23,921,622 2.0429 0.91%
2011-06-21 0 6.560 6.570 6.630 6.550 6.700 9,316,000 61,632,160 6.6157 2.041 2.044 2.063 2.038 2.085 29,937,377 2.0587 0.77%
2011-06-20 0 6.510 6.510 6.520 6.480 6.610 3,580,000 23,317,930 6.5134 2.026 2.026 2.029 2.016 2.057 11,504,488 2.0269 0.93%
2011-06-17 0 6.450 6.420 6.450 6.340 6.650 8,034,000 52,331,080 6.5137 2.007 1.998 2.007 1.973 2.069 25,817,613 2.0270 -2.71%
2011-06-16 0 6.630 6.610 6.630 6.500 6.760 6,451,000 42,675,380 6.6153 2.063 2.057 2.063 2.023 2.104 20,730,573 2.0586 -1.92%
2011-06-15 0 6.760 6.750 6.770 6.710 6.940 11,264,000 76,924,660 6.8292 2.104 2.100 2.107 2.088 2.160 36,197,361 2.1251 0.90%
2011-06-14 0 6.700 6.690 6.720 6.630 6.850 6,790,000 45,667,360 6.7257 2.085 2.082 2.091 2.063 2.132 21,819,965 2.0929 -0.59%
2011-06-13 0 6.740 6.740 6.750 6.400 6.760 8,488,000 56,192,560 6.6202 2.097 2.097 2.100 1.992 2.104 27,276,563 2.0601 1.20%
2011-06-10 0 6.660 6.630 6.660 6.560 6.990 7,739,000 51,704,390 6.6810 2.072 2.063 2.072 2.041 2.175 24,869,618 2.0790 -3.76%
2011-06-09 0 6.920 6.920 6.930 6.750 7.060 9,675,000 67,033,360 6.9285 2.153 2.153 2.156 2.100 2.197 31,091,039 2.1560 -1.14%
2011-06-08 0 7.000 6.990 7.000 6.940 7.200 10,806,000 76,274,626 7.0585 2.178 2.175 2.178 2.160 2.241 34,725,558 2.1965 -1.13%
2011-06-07 0 7.080 7.080 7.100 6.850 7.390 15,074,000 107,044,780 7.1013 2.203 2.203 2.209 2.132 2.300 48,440,964 2.2098 -3.54%
2011-06-03 0 7.340 7.330 7.340 7.060 7.350 25,784,000 185,675,220 7.2012 2.284 2.281 2.284 2.197 2.287 82,858,022 2.2409 4.26%
2011-06-02 0 7.040 7.020 7.040 6.980 7.260 12,207,000 86,678,170 7.1007 2.191 2.185 2.191 2.172 2.259 39,227,733 2.2096 -1.05%
2011-06-01 0 7.300 7.290 7.300 7.060 7.340 13,387,815 97,256,948 7.2646 2.214 2.211 2.214 2.141 2.226 44,140,975 2.2033 2.82%
2011-05-31 0 7.100 7.080 7.150 7.000 7.400 14,718,000 105,974,520 7.2003 2.153 2.147 2.169 2.123 2.244 48,526,729 2.1838 -0.98%
2011-05-30 0 7.170 7.150 7.170 6.700 7.580 26,154,000 185,339,620 7.0865 2.175 2.169 2.175 2.032 2.299 86,232,374 2.1493 7.50%
2011-05-27 0 6.670 6.640 6.660 6.360 6.670 13,942,000 91,455,700 6.5597 2.023 2.014 2.020 1.929 2.023 45,968,179 1.9895 5.54%
2011-05-26 0 6.320 6.280 6.340 6.180 6.470 7,972,000 50,306,276 6.3104 1.917 1.905 1.923 1.874 1.962 26,284,487 1.9139 -0.32%
2011-05-25 0 6.340 6.340 6.350 6.140 6.450 20,714,151 131,198,441 6.3338 1.923 1.923 1.926 1.862 1.956 68,296,644 1.9210 2.92%
2011-05-24 0 6.160 6.160 6.170 5.940 6.200 17,058,000 104,257,540 6.1119 1.868 1.868 1.871 1.802 1.880 56,241,945 1.8537 4.05%
2011-05-23 0 5.920 5.920 5.940 5.840 6.120 12,942,000 77,951,400 6.0231 1.796 1.796 1.802 1.771 1.856 42,671,078 1.8268 1.20%
2011-05-20 0 5.850 5.840 5.850 5.800 5.940 21,038,000 123,038,960 5.8484 1.774 1.771 1.774 1.759 1.802 69,364,406 1.7738 6.36%
2011-05-19 0 5.500 5.510 5.520 5.500 5.730 2,964,000 16,667,020 5.6232 1.668 1.671 1.674 1.668 1.738 9,772,607 1.7055 -2.14%
2011-05-18 0 5.620 5.620 5.650 5.550 5.750 7,232,200 40,812,350 5.6431 1.705 1.705 1.714 1.683 1.744 23,845,292 1.7115 0.90%
2011-05-17 0 5.570 5.530 5.570 5.520 5.970 8,928,001 50,146,885 5.6168 1.689 1.677 1.689 1.674 1.811 29,436,519 1.7036 -5.59%
2011-05-16 0 5.900 5.900 5.930 5.830 6.030 3,190,000 18,889,490 5.9215 1.789 1.789 1.799 1.768 1.829 10,517,752 1.7960 -1.34%
2011-05-13 0 5.980 5.960 5.990 5.800 6.100 11,298,000 67,627,100 5.9858 1.814 1.808 1.817 1.759 1.850 37,250,645 1.8155 1.36%
2011-05-12 0 5.900 5.900 5.940 5.760 5.950 17,956,000 105,800,570 5.8922 1.789 1.789 1.802 1.747 1.805 59,202,742 1.7871 3.15%
2011-05-11 0 5.720 5.720 5.750 5.700 5.800 6,814,988 39,260,911 5.7610 1.735 1.735 1.744 1.729 1.759 22,469,702 1.7473 0.18%
2011-05-09 0 5.710 5.680 5.710 5.610 5.740 2,498,000 14,236,320 5.6991 1.732 1.723 1.732 1.701 1.741 8,236,158 1.7285 -0.17%
2011-05-06 0 5.720 5.710 5.720 5.570 5.750 4,954,000 28,285,200 5.7096 1.735 1.732 1.735 1.689 1.744 16,333,837 1.7317 0.70%
2011-05-05 0 5.680 5.650 5.680 5.510 5.680 4,142,000 23,356,160 5.6389 1.723 1.714 1.723 1.671 1.723 13,656,591 1.7102 2.53%
2011-05-04 0 5.540 5.540 5.560 5.420 5.670 2,397,054 13,216,432 5.5136 1.680 1.680 1.686 1.644 1.720 7,903,329 1.6723 -1.42%
2011-05-03 0 5.620 5.600 5.650 5.510 5.780 3,658,000 20,583,380 5.6269 1.705 1.698 1.714 1.671 1.753 12,060,795 1.7066 0.18%
2011-04-29 0 5.610 5.600 5.610 5.560 5.650 2,684,000 15,001,130 5.5891 1.701 1.698 1.701 1.686 1.714 8,849,419 1.6952 0.18%
2011-04-28 0 5.600 5.590 5.630 5.400 5.630 6,440,000 35,949,360 5.5822 1.698 1.695 1.708 1.638 1.708 21,233,329 1.6931 2.75%
2011-04-27 0 5.450 5.450 5.510 5.350 5.520 15,840,000 86,353,296 5.4516 1.653 1.653 1.671 1.623 1.674 52,226,076 1.6535 1.87%
2011-04-26 0 5.350 5.350 5.360 5.160 5.480 6,760,000 35,909,500 5.3121 1.623 1.623 1.626 1.565 1.662 22,288,401 1.6111 1.33%
2011-04-21 0 5.280 5.260 5.300 5.250 5.690 7,810,000 42,683,890 5.4653 1.601 1.595 1.607 1.592 1.726 25,750,357 1.6576 -4.17%
2011-04-20 0 5.510 5.510 5.530 5.460 5.600 3,199,000 17,692,670 5.5307 1.671 1.671 1.677 1.656 1.698 10,547,425 1.6774 -0.18%
2011-04-19 0 5.520 5.530 5.550 5.380 5.560 2,556,000 14,012,900 5.4824 1.674 1.677 1.683 1.632 1.686 8,427,390 1.6628 -1.25%
2011-04-18 0 5.590 5.570 5.590 5.250 5.600 9,971,000 55,112,188 5.5272 1.695 1.689 1.695 1.592 1.698 32,875,392 1.6764 6.68%
2011-04-15 0 5.240 5.220 5.230 5.180 5.290 7,136,000 36,877,364 5.1678 1.589 1.583 1.586 1.571 1.604 23,528,111 1.5674 0.96%
2011-04-14 0 5.190 5.190 5.220 4.800 5.220 10,654,000 53,921,900 5.0612 1.574 1.574 1.583 1.456 1.583 35,127,312 1.5350 8.12%
2011-04-13 0 4.800 4.780 4.800 4.760 4.850 6,600,000 31,643,940 4.7945 1.456 1.450 1.456 1.444 1.471 21,760,865 1.4542 -1.64%
2011-04-12 0 4.880 4.830 4.860 4.830 4.900 5,725,333 27,866,719 4.8673 1.480 1.465 1.474 1.465 1.486 18,877,000 1.4762 0.00%
2011-04-11 0 4.880 4.860 4.880 4.820 4.920 6,528,000 31,797,728 4.8710 1.480 1.474 1.480 1.462 1.492 21,523,474 1.4774 0.83%
2011-04-08 0 4.840 4.810 4.870 4.800 4.880 5,374,000 25,997,586 4.8377 1.468 1.459 1.477 1.456 1.480 17,718,620 1.4672 0.21%
2011-04-07 0 4.830 4.810 4.830 4.740 4.840 5,136,000 24,696,240 4.8085 1.465 1.459 1.465 1.438 1.468 16,933,910 1.4584 1.47%
2011-04-06 0 4.760 4.750 4.760 4.710 4.830 3,454,000 16,456,780 4.7646 1.444 1.441 1.444 1.429 1.465 11,388,186 1.4451 0.42%
2011-04-04 0 4.740 4.730 4.750 4.720 4.820 3,426,967 16,283,662 4.7516 1.438 1.435 1.441 1.432 1.462 11,299,056 1.4412 0.00%
2011-04-01 0 4.740 4.730 4.740 4.730 4.780 3,195,000 15,154,540 4.7432 1.438 1.435 1.438 1.435 1.450 10,534,237 1.4386 0.42%
2011-03-31 0 4.720 4.710 4.720 4.700 4.750 4,551,418 21,502,727 4.7244 1.432 1.429 1.432 1.425 1.441 15,006,484 1.4329 -0.21%
2011-03-30 0 4.730 4.720 4.730 4.690 4.770 7,791,000 36,877,080 4.7333 1.435 1.432 1.435 1.422 1.447 25,687,712 1.4356 1.28%
2011-03-29 0 4.670 4.660 4.670 4.640 4.700 3,506,000 16,388,160 4.6743 1.416 1.413 1.416 1.407 1.425 11,559,635 1.4177 1.08%
2011-03-28 0 4.620 4.620 4.630 4.560 4.700 3,022,000 13,932,740 4.6104 1.401 1.401 1.404 1.383 1.425 9,963,839 1.3983 0.87%
2011-03-25 0 4.580 4.580 4.590 4.510 4.650 26,678,000 122,471,020 4.5907 1.389 1.389 1.392 1.368 1.410 87,960,055 1.3923 3.15%
2011-03-24 0 4.440 4.440 4.470 4.390 4.470 3,596,472 15,973,393 4.4414 1.347 1.347 1.356 1.331 1.356 11,857,931 1.3471 -0.89%
2011-03-23 0 4.480 4.480 4.490 4.440 4.560 4,076,000 18,317,680 4.4940 1.359 1.359 1.362 1.347 1.383 13,438,983 1.3630 -0.44%
2011-03-22 0 4.500 4.490 4.500 4.230 4.560 6,977,238 31,293,514 4.4851 1.365 1.362 1.365 1.283 1.383 23,004,657 1.3603 6.89%
2011-03-21 0 4.210 4.200 4.210 4.100 4.310 3,682,000 15,474,840 4.2028 1.277 1.274 1.277 1.244 1.307 12,139,925 1.2747 4.73%
2011-03-18 0 4.020 4.020 4.050 4.010 4.050 1,032,000 4,163,548 4.0344 1.219 1.219 1.228 1.216 1.228 3,402,608 1.2236 0.75%
2011-03-17 0 3.990 3.990 4.000 3.990 4.080 1,152,000 4,642,400 4.0299 1.210 1.210 1.213 1.210 1.237 3,798,260 1.2222 -4.32%
2011-03-16 0 4.170 4.130 4.180 4.040 4.190 904,000 3,723,440 4.1188 1.265 1.253 1.268 1.225 1.271 2,980,579 1.2492 2.21%
2011-03-15 0 4.080 4.050 4.100 4.050 4.310 1,820,284 7,554,424 4.1501 1.237 1.228 1.244 1.228 1.307 6,001,660 1.2587 -5.34%
2011-03-14 0 4.310 4.280 4.310 4.240 4.340 380,000 1,640,380 4.3168 1.307 1.298 1.307 1.286 1.316 1,252,898 1.3093 1.41%
2011-03-11 0 4.250 4.240 4.270 4.250 4.580 514,000 2,216,500 4.3123 1.289 1.286 1.295 1.289 1.389 1,694,710 1.3079 0.00%
2011-03-10 0 4.250 4.240 4.250 4.240 4.320 396,000 1,686,440 4.2587 1.289 1.286 1.289 1.286 1.310 1,305,652 1.2916 -0.93%
2011-03-09 0 4.290 4.290 4.300 4.260 4.300 584,000 2,505,220 4.2898 1.301 1.301 1.304 1.292 1.304 1,925,507 1.3011 -0.23%
2011-03-08 0 4.300 4.300 4.360 4.270 4.360 1,339,215 5,805,190 4.3348 1.304 1.304 1.322 1.295 1.322 4,415,527 1.3147 -1.60%
2011-03-07 0 4.370 4.370 4.410 4.360 4.450 412,000 1,811,920 4.3979 1.325 1.325 1.338 1.322 1.350 1,358,406 1.3339 -1.13%
2011-03-04 0 4.420 4.350 4.430 4.260 4.440 1,264,000 5,497,700 4.3494 1.341 1.319 1.344 1.292 1.347 4,167,535 1.3192 4.00%
2011-03-03 0 4.250 4.240 4.250 4.240 4.300 1,073,640 4,588,037 4.2733 1.289 1.286 1.289 1.286 1.304 3,539,899 1.2961 -0.47%
2011-03-02 0 4.270 4.260 4.300 4.110 4.320 3,392,000 14,241,480 4.1985 1.295 1.292 1.304 1.247 1.310 11,183,766 1.2734 3.64%
2011-03-01 0 4.120 4.100 4.130 3.930 4.130 5,526,400 22,287,440 4.0329 1.250 1.244 1.253 1.192 1.253 18,221,098 1.2232 3.52%
2011-02-28 0 3.980 3.950 3.980 3.950 4.210 5,314,000 21,395,660 4.0263 1.207 1.198 1.207 1.198 1.277 17,520,794 1.2212 -5.01%
2011-02-25 0 4.190 4.190 4.200 4.190 4.260 413,379 1,746,334 4.2245 1.271 1.271 1.274 1.271 1.292 1,362,952 1.2813 -0.71%
2011-02-24 0 4.220 4.220 4.240 4.210 4.320 444,000 1,884,160 4.2436 1.280 1.280 1.286 1.277 1.310 1,463,913 1.2871 -1.63%
2011-02-23 0 4.290 4.260 4.290 4.260 4.320 1,059,000 4,546,330 4.2930 1.301 1.292 1.301 1.292 1.310 3,491,630 1.3021 1.42%
2011-02-22 0 4.230 4.230 4.270 4.230 4.380 2,247,995 9,642,881 4.2895 1.283 1.283 1.295 1.283 1.328 7,411,866 1.3010 -3.64%
2011-02-21 0 4.390 4.390 4.420 4.390 4.440 1,232,000 5,423,200 4.4019 1.331 1.331 1.341 1.331 1.347 4,062,028 1.3351 -1.57%
2011-02-18 0 4.460 4.460 4.500 4.450 4.540 1,717,000 7,699,858 4.4845 1.353 1.353 1.365 1.350 1.377 5,661,122 1.3601 -0.89%
2011-02-17 0 4.500 4.500 4.510 4.480 4.530 1,164,000 5,259,440 4.5184 1.365 1.365 1.368 1.359 1.374 3,837,825 1.3704 -1.32%
2011-02-16 0 4.560 4.540 4.560 4.500 4.560 2,374,000 10,785,140 4.5430 1.383 1.377 1.383 1.365 1.383 7,827,317 1.3779 1.79%
2011-02-15 0 4.480 4.480 4.510 4.480 4.520 1,750,000 7,889,800 4.5085 1.359 1.359 1.368 1.359 1.371 5,769,926 1.3674 -1.54%
2011-02-14 0 4.550 4.520 4.560 4.370 4.600 2,532,000 11,390,840 4.4988 1.380 1.371 1.383 1.325 1.395 8,348,259 1.3645 5.32%
2011-02-11 0 4.320 4.310 4.330 4.260 4.500 4,234,000 18,463,500 4.3608 1.310 1.307 1.313 1.292 1.365 13,959,925 1.3226 -4.00%
2011-02-10 0 4.500 4.460 4.500 4.450 4.560 1,854,000 8,337,560 4.4971 1.365 1.353 1.365 1.350 1.383 6,112,825 1.3639 -1.10%
2011-02-09 0 4.550 4.530 4.560 4.500 4.590 1,306,000 5,958,798 4.5626 1.380 1.374 1.383 1.365 1.392 4,306,014 1.3838 0.22%
2011-02-08 0 4.540 4.520 4.540 4.500 4.600 3,192,000 14,505,980 4.5445 1.377 1.371 1.377 1.365 1.395 10,524,346 1.3783 -0.87%
2011-02-07 0 4.580 4.550 4.580 4.540 4.590 1,507,000 6,882,200 4.5668 1.389 1.380 1.389 1.377 1.392 4,968,731 1.3851 0.00%
2011-02-02 0 4.580 4.560 4.580 4.530 4.660 3,044,000 13,972,500 4.5902 1.389 1.383 1.389 1.374 1.413 10,036,375 1.3922 1.33%
2011-02-01 0 4.520 4.520 4.540 4.520 4.630 3,700,000 16,918,630 4.5726 1.371 1.371 1.377 1.371 1.404 12,199,273 1.3869 -2.38%
2011-01-31 0 4.630 4.620 4.640 4.620 4.720 5,452,000 25,477,780 4.6731 1.404 1.401 1.407 1.401 1.432 17,975,793 1.4173 -1.70%
2011-01-28 0 4.710 4.690 4.710 4.630 4.720 1,178,000 5,522,300 4.6879 1.429 1.422 1.429 1.404 1.432 3,883,985 1.4218 0.21%
2011-01-27 0 4.700 4.700 4.730 4.630 4.720 1,198,000 5,608,960 4.6819 1.425 1.425 1.435 1.404 1.432 3,949,927 1.4200 -0.42%
2011-01-26 0 4.720 4.690 4.720 4.610 4.720 862,000 4,042,678 4.6899 1.432 1.422 1.432 1.398 1.432 2,842,101 1.4224 2.16%
2011-01-25 0 4.620 4.610 4.640 4.610 4.750 3,452,000 16,198,940 4.6926 1.401 1.398 1.407 1.398 1.441 11,381,592 1.4233 -2.94%
2011-01-24 0 4.760 4.750 4.780 4.760 4.860 2,421,000 11,613,580 4.7970 1.444 1.441 1.450 1.444 1.474 7,982,281 1.4549 -2.06%
2011-01-21 0 4.860 4.840 4.860 4.780 4.870 4,284,000 20,617,080 4.8126 1.474 1.468 1.474 1.450 1.477 14,124,780 1.4596 1.89%
2011-01-20 0 4.770 4.740 4.780 4.740 4.810 4,766,000 22,777,320 4.7791 1.447 1.438 1.450 1.438 1.459 15,713,982 1.4495 -1.45%
2011-01-19 0 4.840 4.820 4.850 4.820 4.880 3,546,000 17,203,294 4.8515 1.468 1.462 1.471 1.462 1.480 11,691,519 1.4714 -0.82%
2011-01-18 0 4.880 4.870 4.880 4.820 4.880 2,547,192 12,360,702 4.8527 1.480 1.477 1.480 1.462 1.480 8,398,349 1.4718 0.62%
2011-01-17 0 4.850 4.830 4.840 4.740 4.850 2,500,000 12,048,500 4.8194 1.471 1.465 1.468 1.438 1.471 8,242,752 1.4617 1.68%
2011-01-14 0 4.770 4.760 4.770 4.730 4.780 6,696,000 31,941,140 4.7702 1.447 1.444 1.447 1.435 1.450 22,077,387 1.4468 -0.42%
2011-01-13 0 4.790 4.780 4.790 4.750 4.810 5,146,000 24,672,030 4.7944 1.453 1.450 1.453 1.441 1.459 16,966,881 1.4541 -0.21%
2011-01-12 0 4.800 4.790 4.800 4.780 4.860 2,896,000 13,901,160 4.8001 1.456 1.453 1.456 1.450 1.474 9,548,404 1.4559 -0.41%
2011-01-11 0 4.820 4.790 4.820 4.760 4.870 4,549,160 21,991,638 4.8342 1.462 1.453 1.462 1.444 1.477 14,999,039 1.4662 -0.82%
2011-01-10 0 4.860 4.850 4.870 4.800 4.880 4,688,000 22,822,360 4.8683 1.474 1.471 1.477 1.456 1.480 15,456,808 1.4765 1.04%
2011-01-07 0 4.810 4.790 4.860 4.780 4.860 3,242,000 15,688,320 4.8391 1.459 1.453 1.474 1.450 1.474 10,689,201 1.4677 -1.03%
2011-01-06 0 4.860 4.840 4.850 4.750 4.860 5,104,000 24,635,820 4.8268 1.474 1.468 1.471 1.441 1.474 16,828,402 1.4639 2.53%
2011-01-05 0 4.740 4.720 4.740 4.710 4.760 2,572,000 12,188,240 4.7388 1.438 1.432 1.438 1.429 1.444 8,480,143 1.4373 0.85%
2011-01-04 0 4.700 4.690 4.720 4.650 4.720 926,000 4,350,540 4.6982 1.425 1.422 1.432 1.410 1.432 3,053,115 1.4250 0.21%
2011-01-03 0 4.690 4.660 4.690 4.580 4.730 1,700,000 7,929,000 4.6641 1.422 1.413 1.422 1.389 1.435 5,605,071 1.4146 3.53%
2010-12-31 0 4.530 4.500 4.570 4.500 4.570 662,000 3,011,400 4.5489 1.374 1.365 1.386 1.365 1.386 2,182,681 1.3797 -1.09%
2010-12-30 0 4.580 4.570 4.610 4.510 4.620 1,140,000 5,224,620 4.5830 1.389 1.386 1.398 1.368 1.401 3,758,695 1.3900 0.00%
2010-12-29 0 4.580 4.570 4.590 4.400 4.600 2,156,000 9,812,040 4.5510 1.389 1.386 1.392 1.335 1.395 7,108,549 1.3803 3.62%
2010-12-28 0 4.420 4.400 4.440 4.290 4.430 1,249,000 5,471,780 4.3809 1.341 1.335 1.347 1.301 1.344 4,118,079 1.3287 1.84%
2010-12-24 0 4.340 4.340 4.370 4.290 4.400 774,000 3,359,120 4.3399 1.316 1.316 1.325 1.301 1.335 2,551,956 1.3163 -0.69%
2010-12-23 0 4.370 4.350 4.360 4.350 4.440 2,550,000 11,151,780 4.3732 1.325 1.319 1.322 1.319 1.347 8,407,607 1.3264 0.00%
2010-12-22 0 4.370 4.340 4.390 4.200 4.390 1,853,159 8,084,567 4.3626 1.325 1.316 1.331 1.274 1.331 6,110,052 1.3232 2.82%
2010-12-21 0 4.250 4.250 4.260 4.180 4.260 7,432,000 31,457,504 4.2327 1.289 1.289 1.292 1.268 1.292 24,504,053 1.2838 0.47%
2010-12-20 0 4.230 4.230 4.240 4.210 4.460 12,754,000 55,714,010 4.3684 1.283 1.283 1.286 1.277 1.353 42,051,223 1.3249 -5.37%
2010-12-17 0 4.470 4.460 4.500 4.460 4.540 4,895,000 22,016,370 4.4977 1.356 1.353 1.365 1.353 1.377 16,139,308 1.3641 -1.32%
2010-12-16 0 4.530 4.530 4.590 4.520 4.800 7,788,000 36,356,260 4.6682 1.374 1.374 1.392 1.371 1.456 25,677,821 1.4159 -5.03%
2010-12-15 0 4.770 4.730 4.780 4.700 4.780 2,532,000 12,069,960 4.7670 1.447 1.435 1.450 1.425 1.450 8,348,259 1.4458 -0.21%
2010-12-14 0 4.780 4.770 4.780 4.710 4.800 1,450,000 6,908,380 4.7644 1.450 1.447 1.450 1.429 1.456 4,780,796 1.4450 0.84%
2010-12-13 0 4.740 4.730 4.770 4.710 4.800 3,536,000 16,825,040 4.7582 1.438 1.435 1.447 1.429 1.456 11,658,548 1.4432 -0.84%
2010-12-10 0 4.780 4.750 4.780 4.700 4.790 1,874,000 8,939,362 4.7702 1.450 1.441 1.450 1.425 1.453 6,178,767 1.4468 -0.42%
2010-12-09 0 4.800 4.770 4.800 4.700 4.800 3,508,000 16,698,900 4.7602 1.456 1.447 1.456 1.425 1.456 11,566,230 1.4438 1.69%
2010-12-08 0 4.720 4.710 4.720 4.610 4.730 1,640,000 7,689,860 4.6889 1.432 1.429 1.432 1.398 1.435 5,407,245 1.4221 2.16%
2010-12-07 0 4.620 4.620 4.640 4.500 4.670 4,007,000 18,358,500 4.5816 1.401 1.401 1.407 1.365 1.416 13,211,483 1.3896 -0.43%
2010-12-06 0 4.640 4.650 4.670 4.630 4.810 4,444,000 21,072,000 4.7417 1.407 1.410 1.416 1.404 1.459 14,652,316 1.4381 -3.13%
2010-12-03 0 4.790 4.780 4.790 4.750 4.960 5,388,000 26,014,120 4.8282 1.453 1.450 1.453 1.441 1.504 17,764,779 1.4644 -3.43%
2010-12-02 0 4.960 4.950 4.970 4.930 5.080 3,852,857 19,166,978 4.9747 1.504 1.501 1.507 1.495 1.541 12,703,258 1.5088 -0.20%
2010-12-01 0 4.970 4.950 4.970 4.830 5.020 11,520,000 56,930,628 4.9419 1.507 1.501 1.507 1.465 1.523 37,982,601 1.4989 3.54%
2010-11-30 0 4.800 4.810 4.830 4.800 4.860 3,143,000 15,177,150 4.8289 1.456 1.459 1.465 1.456 1.474 10,362,788 1.4646 -0.83%
2010-11-29 0 4.840 4.840 4.860 4.800 4.860 1,350,000 6,553,440 4.8544 1.468 1.468 1.474 1.456 1.474 4,451,086 1.4723 -0.41%
2010-11-26 0 4.860 4.860 4.870 4.800 4.880 926,000 4,487,620 4.8462 1.474 1.474 1.477 1.456 1.480 3,053,115 1.4698 0.00%
2010-11-25 0 4.860 4.850 4.860 4.820 4.870 2,466,000 11,967,466 4.8530 1.474 1.471 1.474 1.462 1.477 8,130,651 1.4719 0.62%
2010-11-24 0 4.830 4.830 4.840 4.810 4.850 1,958,000 9,466,780 4.8349 1.465 1.465 1.468 1.459 1.471 6,455,723 1.4664 -0.41%
2010-11-23 0 4.850 4.840 4.880 4.800 4.890 4,122,000 20,070,380 4.8691 1.471 1.468 1.480 1.456 1.483 13,590,649 1.4768 -0.61%
2010-11-22 0 4.880 4.880 4.890 4.810 4.890 1,750,000 8,522,626 4.8701 1.480 1.480 1.483 1.459 1.483 5,769,926 1.4771 0.62%
2010-11-19 0 4.850 4.850 4.860 4.830 4.890 4,304,000 20,914,220 4.8593 1.471 1.471 1.474 1.465 1.483 14,190,722 1.4738 0.00%
2010-11-18 0 4.850 4.840 4.880 4.780 4.880 1,633,000 7,916,230 4.8477 1.471 1.468 1.480 1.450 1.480 5,384,166 1.4703 0.62%
2010-11-17 0 4.820 4.810 4.830 4.800 4.900 1,722,000 8,336,180 4.8410 1.462 1.459 1.465 1.456 1.486 5,677,608 1.4683 -0.82%
2010-11-16 0 4.860 4.860 4.870 4.700 4.890 13,086,000 63,772,020 4.8733 1.474 1.474 1.477 1.425 1.483 43,145,861 1.4781 0.41%
2010-11-15 0 4.840 4.820 4.840 4.810 4.870 2,783,000 13,480,580 4.8439 1.468 1.462 1.468 1.459 1.477 9,175,831 1.4691 -0.62%
2010-11-12 0 4.870 4.870 4.880 4.830 4.940 2,930,000 14,341,120 4.8946 1.477 1.477 1.480 1.465 1.498 9,660,505 1.4845 -0.41%
2010-11-11 0 4.890 4.880 4.890 4.870 4.930 3,614,000 17,670,040 4.8893 1.483 1.480 1.483 1.477 1.495 11,915,722 1.4829 0.41%
2010-11-10 0 4.870 4.850 4.870 4.780 4.880 3,116,000 15,110,240 4.8492 1.477 1.471 1.477 1.450 1.480 10,273,766 1.4708 1.46%
2010-11-09 0 4.800 4.780 4.800 4.800 4.880 3,716,000 17,926,440 4.8241 1.456 1.450 1.456 1.456 1.480 12,252,027 1.4631 -0.83%
2010-11-08 0 4.840 4.800 4.840 4.750 4.860 3,022,000 14,573,080 4.8223 1.468 1.456 1.468 1.441 1.474 9,963,839 1.4626 0.21%
2010-11-05 0 4.830 4.800 4.830 4.780 4.900 4,788,000 23,154,480 4.8359 1.465 1.456 1.465 1.450 1.486 15,786,519 1.4667 1.05%
2010-11-04 0 4.780 4.740 4.780 4.730 4.850 19,639,286 93,265,036 4.7489 1.450 1.438 1.450 1.435 1.471 64,752,705 1.4403 1.06%
2010-11-03 0 4.730 4.710 4.740 4.690 4.750 3,436,190 16,201,254 4.7149 1.435 1.429 1.438 1.422 1.441 11,329,465 1.4300 0.64%
2010-11-02 0 4.700 4.680 4.700 4.630 4.740 2,902,024 13,622,331 4.6941 1.425 1.419 1.425 1.404 1.438 9,568,266 1.4237 1.29%
2010-11-01 0 4.640 4.640 4.670 4.600 4.680 1,991,500 9,246,653 4.6431 1.407 1.407 1.416 1.395 1.419 6,566,176 1.4082 -0.22%
2010-10-29 0 4.650 4.650 4.670 4.580 4.680 1,357,379 6,302,734 4.6433 1.410 1.410 1.416 1.389 1.419 4,475,415 1.4083 0.00%
2010-10-28 0 4.650 4.650 4.660 4.580 4.660 2,012,000 9,320,920 4.6327 1.410 1.410 1.413 1.389 1.413 6,633,767 1.4051 1.53%
2010-10-27 0 4.580 4.580 4.620 4.540 4.700 5,970,000 27,506,600 4.6075 1.389 1.389 1.401 1.377 1.425 19,683,692 1.3974 -2.55%
2010-10-26 0 4.700 4.690 4.710 4.600 4.710 1,402,000 6,557,200 4.6770 1.425 1.422 1.429 1.395 1.429 4,622,535 1.4185 1.95%
2010-10-25 0 4.610 4.580 4.610 4.560 4.700 3,724,000 17,269,000 4.6372 1.398 1.389 1.398 1.383 1.425 12,278,403 1.4065 -1.50%
2010-10-22 0 4.680 4.670 4.680 4.660 4.840 3,774,000 17,774,580 4.7097 1.419 1.416 1.419 1.413 1.468 12,443,258 1.4285 -2.50%
2010-10-21 0 4.800 4.770 4.780 4.700 4.850 3,452,900 16,456,756 4.7661 1.456 1.447 1.450 1.425 1.471 11,384,559 1.4455 2.35%
2010-10-20 0 4.690 4.690 4.710 4.520 4.730 4,524,000 21,117,114 4.6678 1.422 1.422 1.429 1.371 1.435 14,916,084 1.4157 -0.85%
2010-10-19 0 4.730 4.710 4.750 4.650 4.790 3,896,000 18,392,560 4.7209 1.435 1.429 1.441 1.410 1.453 12,845,505 1.4318 1.72%
2010-10-18 0 4.650 4.650 4.680 4.600 4.850 1,704,000 7,966,120 4.6750 1.410 1.410 1.419 1.395 1.471 5,618,260 1.4179 -3.93%
2010-10-15 0 4.840 4.840 4.850 4.800 4.910 3,674,000 17,902,880 4.8729 1.468 1.468 1.471 1.456 1.489 12,113,548 1.4779 1.47%
2010-10-14 0 4.770 4.760 4.790 4.640 4.820 8,032,495 38,082,316 4.7410 1.447 1.444 1.453 1.407 1.462 26,483,946 1.4379 2.80%
2010-10-13 0 4.640 4.630 4.660 4.460 4.690 3,370,000 15,538,600 4.6109 1.407 1.404 1.413 1.353 1.422 11,111,230 1.3985 2.88%
2010-10-12 0 4.510 4.490 4.500 4.480 4.550 2,274,000 10,281,760 4.5214 1.368 1.362 1.365 1.359 1.380 7,497,607 1.3713 -0.44%
2010-10-11 0 4.530 4.510 4.540 4.470 4.530 1,044,000 4,700,710 4.5026 1.374 1.368 1.377 1.356 1.374 3,442,173 1.3656 1.34%
2010-10-08 0 4.470 4.460 4.490 4.450 4.520 2,021,000 9,082,308 4.4940 1.356 1.353 1.362 1.350 1.371 6,663,441 1.3630 -0.67%
2010-10-07 0 4.500 4.500 4.510 4.450 4.550 800,000 3,599,880 4.4999 1.365 1.365 1.368 1.350 1.380 2,637,681 1.3648 1.12%
2010-10-06 0 4.450 4.450 4.460 4.450 4.550 1,440,000 6,426,680 4.4630 1.350 1.350 1.353 1.350 1.380 4,747,825 1.3536 -1.11%
2010-10-05 0 4.500 4.450 4.500 4.380 4.500 3,562,000 15,802,100 4.4363 1.365 1.350 1.365 1.328 1.365 11,744,273 1.3455 0.45%
2010-10-04 0 4.480 4.470 4.490 4.470 4.700 3,717,000 16,822,668 4.5259 1.359 1.356 1.362 1.356 1.425 12,255,324 1.3727 -2.18%
2010-09-30 0 4.580 4.570 4.600 4.410 4.630 5,486,250 25,037,070 4.5636 1.389 1.386 1.395 1.338 1.404 18,088,719 1.3841 1.55%
2010-09-29 0 4.510 4.490 4.510 4.450 4.550 1,398,000 6,289,240 4.4987 1.368 1.362 1.368 1.350 1.380 4,609,347 1.3645 0.22%
2010-09-28 0 4.500 4.490 4.500 4.490 4.650 2,351,932 10,727,990 4.5614 1.365 1.362 1.365 1.362 1.410 7,754,557 1.3834 -3.23%
2010-09-27 0 4.650 4.630 4.650 4.610 4.900 5,318,000 25,191,552 4.7370 1.410 1.404 1.410 1.398 1.486 17,533,982 1.4367 -2.11%
2010-09-24 0 4.750 4.730 4.760 4.730 4.940 3,992,000 19,289,990 4.8322 1.441 1.435 1.444 1.435 1.498 13,162,026 1.4656 -0.42%
2010-09-22 0 4.770 4.760 4.770 4.580 4.830 7,191,000 34,296,660 4.7694 1.447 1.444 1.447 1.389 1.465 23,709,452 1.4465 4.38%
2010-09-21 0 4.570 4.560 4.580 4.550 4.600 1,198,000 5,477,900 4.5725 1.386 1.383 1.389 1.380 1.395 3,949,927 1.3868 -0.22%
2010-09-20 0 4.580 4.580 4.600 4.490 4.610 3,935,000 17,889,410 4.5462 1.389 1.389 1.395 1.362 1.398 12,974,092 1.3789 0.22%
2010-09-17 0 4.570 4.540 4.580 4.500 4.650 1,637,000 7,449,392 4.5506 1.386 1.377 1.389 1.365 1.410 5,397,354 1.3802 -0.65%
2010-09-16 0 4.600 4.580 4.600 4.470 4.610 3,260,000 14,909,340 4.5734 1.395 1.389 1.395 1.356 1.398 10,748,549 1.3871 3.37%
2010-09-15 0 4.450 4.430 4.450 4.420 4.460 1,094,000 4,856,520 4.4392 1.350 1.344 1.350 1.341 1.353 3,607,028 1.3464 0.68%
2010-09-14 0 4.420 4.410 4.430 4.380 4.450 2,250,000 9,921,920 4.4097 1.341 1.338 1.344 1.328 1.350 7,418,477 1.3375 0.23%
2010-09-13 0 4.410 4.400 4.410 4.380 4.490 1,350,000 5,949,320 4.4069 1.338 1.335 1.338 1.328 1.362 4,451,086 1.3366 -1.12%
2010-09-10 0 4.460 4.420 4.460 4.350 4.470 1,000,000 4,417,720 4.4177 1.353 1.341 1.353 1.319 1.356 3,297,101 1.3399 1.36%
2010-09-09 0 4.400 4.390 4.410 4.350 4.510 1,570,000 6,933,300 4.4161 1.335 1.331 1.338 1.319 1.368 5,176,448 1.3394 -1.01%
2010-09-08 0 4.530 4.530 4.560 4.520 4.700 4,312,000 19,928,148 4.6216 1.348 1.348 1.357 1.345 1.399 14,488,967 1.3754 -2.58%
2010-09-07 0 4.650 4.650 4.660 4.440 4.710 5,430,000 24,991,720 4.6025 1.384 1.384 1.387 1.321 1.402 18,245,614 1.3697 5.92%
2010-09-06 0 4.390 4.380 4.410 4.370 4.600 3,318,000 14,751,532 4.4459 1.306 1.304 1.312 1.301 1.369 11,148,978 1.3231 -2.23%
2010-09-03 0 4.490 4.480 4.520 4.440 4.620 4,020,250 18,347,493 4.5638 1.336 1.333 1.345 1.321 1.375 13,508,643 1.3582 -0.44%
2010-09-02 0 4.510 4.500 4.520 4.470 4.640 3,864,000 17,513,240 4.5324 1.342 1.339 1.345 1.330 1.381 12,983,619 1.3489 -2.59%
2010-09-01 0 4.630 4.620 4.630 4.380 4.670 6,980,000 31,809,080 4.5572 1.378 1.375 1.378 1.304 1.390 23,453,847 1.3562 5.71%
2010-08-31 0 4.380 4.370 4.390 4.320 4.460 5,726,000 25,213,400 4.4033 1.304 1.301 1.306 1.286 1.327 19,240,219 1.3105 1.15%
2010-08-30 0 4.330 4.330 4.360 4.330 4.430 1,864,000 8,178,660 4.3877 1.289 1.289 1.298 1.289 1.318 6,263,320 1.3058 -0.23%
2010-08-27 0 4.340 4.350 4.360 4.200 4.410 6,502,300 28,071,480 4.3172 1.292 1.295 1.298 1.250 1.312 21,848,703 1.2848 1.64%
2010-08-26 0 4.270 4.250 4.270 4.150 4.400 10,858,000 46,442,280 4.2772 1.271 1.265 1.271 1.235 1.309 36,484,508 1.2729 6.22%
2010-08-25 0 4.020 4.000 4.020 3.970 4.160 2,560,000 10,362,340 4.0478 1.196 1.190 1.196 1.181 1.238 8,601,984 1.2046 -2.90%
2010-08-24 0 4.140 4.120 4.160 4.130 4.260 2,198,000 9,223,440 4.1963 1.232 1.226 1.238 1.229 1.268 7,385,610 1.2488 -0.96%
2010-08-23 0 4.180 4.180 4.200 4.180 4.300 866,000 3,655,080 4.2206 1.244 1.244 1.250 1.244 1.280 2,909,890 1.2561 -2.79%
2010-08-20 0 4.300 4.270 4.300 4.210 4.320 840,000 3,587,980 4.2714 1.280 1.271 1.280 1.253 1.286 2,822,526 1.2712 0.47%
2010-08-19 0 4.280 4.260 4.300 4.260 4.410 1,546,000 6,712,180 4.3416 1.274 1.268 1.280 1.268 1.312 5,194,792 1.2921 -0.70%
2010-08-18 0 4.310 4.310 4.360 4.260 4.440 2,939,516 12,782,624 4.3485 1.283 1.283 1.298 1.268 1.321 9,877,215 1.2942 1.17%
2010-08-17 0 4.260 4.250 4.260 4.150 4.290 2,129,100 9,039,541 4.2457 1.268 1.265 1.268 1.235 1.277 7,154,095 1.2635 2.40%
2010-08-16 0 4.160 4.130 4.170 4.080 4.170 1,490,000 6,144,372 4.1237 1.238 1.229 1.241 1.214 1.241 5,006,623 1.2272 0.24%
2010-08-13 0 4.150 4.140 4.150 4.060 4.170 704,000 2,919,560 4.1471 1.235 1.232 1.235 1.208 1.241 2,365,546 1.2342 1.72%
2010-08-12 0 4.080 4.070 4.080 4.050 4.170 1,496,000 6,152,160 4.1124 1.214 1.211 1.214 1.205 1.241 5,026,784 1.2239 -1.92%
2010-08-11 0 4.160 4.160 4.180 4.050 4.250 3,362,000 13,980,926 4.1585 1.238 1.238 1.244 1.205 1.265 11,296,824 1.2376 5.32%
2010-08-10 0 3.950 3.950 4.000 3.920 4.020 660,000 2,616,078 3.9638 1.176 1.176 1.190 1.167 1.196 2,217,699 1.1796 -1.00%
2010-08-09 0 3.990 3.980 3.990 3.980 4.050 310,000 1,238,030 3.9936 1.187 1.184 1.187 1.184 1.205 1,041,646 1.1885 -0.75%
2010-08-06 0 4.020 4.000 4.020 4.000 4.060 904,000 3,642,980 4.0298 1.196 1.190 1.196 1.190 1.208 3,037,576 1.1993 0.50%
2010-08-05 0 4.000 4.000 4.030 3.950 4.010 629,968 2,515,030 3.9923 1.190 1.190 1.199 1.176 1.193 2,116,787 1.1881 0.50%
2010-08-04 0 3.980 3.950 3.990 3.920 3.990 2,632,000 10,348,364 3.9317 1.184 1.176 1.187 1.167 1.187 8,843,915 1.1701 2.05%
2010-08-03 0 3.900 3.850 3.910 3.850 3.930 2,110,000 8,198,032 3.8853 1.161 1.146 1.164 1.146 1.170 7,089,916 1.1563 0.26%
2010-08-02 0 3.890 3.890 3.900 3.880 4.080 3,054,000 12,072,020 3.9529 1.158 1.158 1.161 1.155 1.214 10,261,898 1.1764 -3.23%
2010-07-30 0 4.020 4.010 4.050 4.000 4.080 1,258,000 5,083,170 4.0407 1.196 1.193 1.205 1.190 1.214 4,227,069 1.2025 -1.23%
2010-07-29 0 4.070 4.070 4.080 3.860 4.090 3,287,000 13,249,280 4.0308 1.211 1.211 1.214 1.149 1.217 11,044,813 1.1996 2.52%
2010-07-28 0 3.970 3.950 3.960 3.710 3.990 3,930,000 15,195,060 3.8664 1.181 1.176 1.179 1.104 1.187 13,205,389 1.1507 6.72%
2010-07-27 0 3.720 3.720 3.740 3.690 3.740 1,986,000 7,369,180 3.7106 1.107 1.107 1.113 1.098 1.113 6,673,258 1.1043 0.54%
2010-07-26 0 3.700 3.700 3.710 3.680 3.720 668,000 2,470,140 3.6978 1.101 1.101 1.104 1.095 1.107 2,244,580 1.1005 -0.27%
2010-07-23 0 3.710 3.690 3.710 3.650 3.720 2,214,000 8,181,260 3.6952 1.104 1.098 1.104 1.086 1.107 7,439,372 1.0997 1.37%
2010-07-22 0 3.660 3.660 3.670 3.610 3.670 976,000 3,563,600 3.6512 1.089 1.089 1.092 1.074 1.092 3,279,506 1.0866 -0.81%
2010-07-21 0 3.690 3.670 3.690 3.610 3.700 2,580,000 9,488,680 3.6778 1.098 1.092 1.098 1.074 1.101 8,669,187 1.0945 1.93%
2010-07-20 0 3.620 3.620 3.630 3.600 3.650 1,570,000 5,713,980 3.6395 1.077 1.077 1.080 1.071 1.086 5,275,435 1.0831 -0.55%
2010-07-19 0 3.640 3.640 3.650 3.600 3.650 2,023,000 7,311,680 3.6143 1.083 1.083 1.086 1.071 1.086 6,797,583 1.0756 1.11%
2010-07-16 0 3.600 3.580 3.620 3.520 3.640 7,414,000 26,577,060 3.5847 1.071 1.065 1.077 1.048 1.083 24,912,152 1.0668 2.27%
2010-07-15 0 3.520 3.490 3.510 3.480 3.540 3,899,387 13,680,900 3.5085 1.048 1.039 1.045 1.036 1.054 13,102,525 1.0441 0.00%
2010-07-14 0 3.520 3.520 3.530 3.450 3.540 2,636,000 9,271,440 3.5172 1.048 1.048 1.051 1.027 1.054 8,857,355 1.0468 2.03%
2010-07-13 0 3.450 3.430 3.450 3.410 3.460 420,000 1,439,280 3.4269 1.027 1.021 1.027 1.015 1.030 1,411,263 1.0199 -0.58%
2010-07-12 0 3.470 3.460 3.500 3.470 3.530 2,062,000 7,214,560 3.4988 1.033 1.030 1.042 1.033 1.051 6,928,629 1.0413 -2.25%
2010-07-09 0 3.550 3.540 3.550 3.300 3.550 3,920,000 13,590,080 3.4669 1.057 1.054 1.057 0.982 1.057 13,171,788 1.0318 5.65%
2010-07-08 0 3.360 3.350 3.370 3.300 3.370 992,000 3,315,424 3.3422 1.000 0.997 1.003 0.982 1.003 3,333,269 0.9946 0.60%
2010-07-07 0 3.340 3.330 3.350 3.320 3.350 1,138,000 3,776,420 3.3185 0.994 0.991 0.997 0.988 0.997 3,823,851 0.9876 0.30%
2010-07-06 0 3.330 3.330 3.340 3.250 3.340 458,000 1,476,900 3.2247 0.991 0.991 0.994 0.967 0.994 1,538,949 0.9597 1.22%
2010-07-05 0 3.290 3.240 3.290 3.140 3.300 1,493,000 4,753,990 3.1842 0.979 0.964 0.979 0.934 0.982 5,016,704 0.9476 0.00%
2010-07-02 0 3.290 3.280 3.300 3.250 3.380 2,344,422 7,731,042 3.2976 0.979 0.976 0.982 0.967 1.006 7,877,609 0.9814 -1.50%
2010-06-30 0 3.340 3.340 3.350 3.290 3.360 3,046,000 10,157,824 3.3348 0.994 0.994 0.997 0.979 1.000 10,235,017 0.9925 0.91%
2010-06-29 0 3.310 3.310 3.340 3.290 3.420 2,116,000 7,050,318 3.3319 0.985 0.985 0.994 0.979 1.018 7,110,077 0.9916 -2.93%
2010-06-28 0 3.410 3.410 3.420 3.410 3.500 1,458,300 5,031,944 3.4506 1.015 1.015 1.018 1.015 1.042 4,900,107 1.0269 -2.29%
2010-06-25 0 3.490 3.480 3.490 3.430 3.500 2,278,000 7,941,780 3.4863 1.039 1.036 1.039 1.021 1.042 7,654,422 1.0375 1.16%
2010-06-24 0 3.450 3.450 3.490 3.370 3.520 1,406,000 4,873,504 3.4662 1.027 1.027 1.039 1.003 1.048 4,724,371 1.0316 0.29%
2010-06-23 0 3.440 3.440 3.470 3.380 3.480 1,180,000 4,061,880 3.4423 1.024 1.024 1.033 1.006 1.036 3,964,977 1.0244 2.08%
2010-06-22 0 3.370 3.350 3.370 3.280 3.380 1,092,000 3,647,380 3.3401 1.003 0.997 1.003 0.976 1.006 3,669,284 0.9940 1.51%
2010-06-21 0 3.320 3.310 3.320 3.320 3.340 997,000 3,322,430 3.3324 0.988 0.985 0.988 0.988 0.994 3,350,070 0.9917 0.91%
2010-06-18 0 3.290 3.290 3.320 3.280 3.370 1,483,000 4,907,610 3.3092 0.979 0.979 0.988 0.976 1.003 4,983,102 0.9849 -1.50%
2010-06-17 0 3.340 3.300 3.340 3.290 3.380 1,134,000 3,763,080 3.3184 0.994 0.982 0.994 0.979 1.006 3,810,410 0.9876 0.30%
2010-06-15 0 3.330 3.310 3.340 3.270 3.340 1,122,000 3,706,500 3.3035 0.991 0.985 0.994 0.973 0.994 3,770,088 0.9831 0.91%
2010-06-14 0 3.300 3.280 3.300 3.220 3.300 841,000 2,762,440 3.2847 0.982 0.976 0.982 0.958 0.982 2,825,886 0.9775 1.23%
2010-06-11 0 3.260 3.250 3.270 3.200 3.350 4,282,000 13,911,558 3.2488 0.970 0.967 0.973 0.952 0.997 14,388,162 0.9669 1.87%
2010-06-10 0 3.200 3.190 3.200 3.150 3.200 3,206,000 10,238,182 3.1934 0.952 0.949 0.952 0.937 0.952 10,772,641 0.9504 -0.93%
2010-06-09 0 3.230 3.190 3.240 3.180 3.340 5,472,000 17,834,224 3.2592 0.961 0.949 0.964 0.946 0.994 18,386,741 0.9700 -3.58%
2010-06-08 0 3.350 3.340 3.350 3.270 3.500 4,412,100 14,715,873 3.3353 0.997 0.994 0.997 0.973 1.042 14,825,318 0.9926 5.35%
2010-06-07 0 3.180 3.170 3.190 3.100 3.180 2,127,468 6,706,771 3.1525 0.946 0.943 0.949 0.923 0.946 7,148,612 0.9382 1.27%
2010-06-04 0 3.140 3.140 3.150 3.120 3.260 5,234,000 16,629,220 3.1772 0.934 0.934 0.937 0.929 0.970 17,587,025 0.9455 -3.68%
2010-06-03 0 3.260 3.260 3.290 3.160 3.460 5,446,000 17,634,320 3.2380 0.970 0.970 0.979 0.940 1.030 18,299,377 0.9637 -1.81%
2010-06-02 0 3.460 3.450 3.460 3.390 3.460 1,274,000 4,372,640 3.4322 0.988 0.985 0.988 0.968 0.988 4,461,348 0.9801 2.06%
2010-06-01 0 3.390 3.390 3.400 3.380 3.450 1,342,300 4,574,992 3.4083 0.968 0.968 0.971 0.965 0.985 4,700,524 0.9733 -2.31%
2010-05-31 0 3.470 3.480 3.490 3.400 3.590 5,914,000 20,550,540 3.4749 0.991 0.994 0.997 0.971 1.025 20,709,900 0.9923 -0.57%
2010-05-28 0 3.490 3.480 3.500 3.390 3.510 1,912,000 6,615,220 3.4598 0.997 0.994 0.999 0.968 1.002 6,695,524 0.9880 5.44%
2010-05-27 0 3.310 3.300 3.320 3.210 3.340 2,460,000 8,096,100 3.2911 0.945 0.942 0.948 0.917 0.954 8,614,534 0.9398 3.12%
2010-05-26 0 3.210 3.200 3.210 3.200 3.480 3,158,000 10,578,160 3.3496 0.917 0.914 0.917 0.914 0.994 11,058,820 0.9565 -5.31%
2010-05-25 0 3.390 3.390 3.400 3.380 3.550 4,872,000 16,877,720 3.4642 0.968 0.968 0.971 0.965 1.014 17,060,979 0.9893 0.59%
2010-05-24 0 3.370 3.360 3.370 3.280 3.370 2,754,000 9,210,234 3.3443 0.962 0.959 0.962 0.937 0.962 9,644,076 0.9550 0.60%
2010-05-20 0 3.350 3.300 3.380 3.300 3.540 1,748,000 5,981,220 3.4218 0.957 0.942 0.965 0.942 1.011 6,121,222 0.9771 -5.37%
2010-05-19 0 3.540 3.540 3.570 3.490 3.620 794,000 2,816,720 3.5475 1.011 1.011 1.019 0.997 1.034 2,780,463 1.0130 -0.56%
2010-05-18 0 3.560 3.550 3.560 3.540 3.580 790,000 2,808,680 3.5553 1.017 1.014 1.017 1.011 1.022 2,766,456 1.0153 0.56%
2010-05-17 0 3.540 3.540 3.570 3.540 3.640 1,880,000 6,716,620 3.5727 1.011 1.011 1.019 1.011 1.039 6,583,465 1.0202 -2.75%
2010-05-14 0 3.640 3.630 3.640 3.610 3.660 1,112,000 4,047,672 3.6400 1.039 1.037 1.039 1.031 1.045 3,894,049 1.0395 -1.62%
2010-05-13 0 3.700 3.670 3.700 3.650 3.700 1,020,900 3,770,058 3.6929 1.057 1.048 1.057 1.042 1.057 3,575,032 1.0546 0.00%
2010-05-12 0 3.700 3.690 3.700 3.640 3.720 2,736,000 10,113,622 3.6965 1.057 1.054 1.057 1.039 1.062 9,581,043 1.0556 0.00%
2010-05-11 0 3.700 3.690 3.700 3.650 3.760 2,530,000 9,351,188 3.6961 1.057 1.054 1.057 1.042 1.074 8,859,663 1.0555 1.93%
2010-05-10 0 3.630 3.600 3.630 3.550 3.630 1,474,000 5,308,348 3.6013 1.037 1.028 1.037 1.014 1.037 5,161,717 1.0284 1.11%
2010-05-07 0 3.590 3.590 3.610 3.570 3.640 2,720,244 9,826,237 3.6123 1.025 1.025 1.031 1.019 1.039 9,525,867 1.0315 -1.64%
2010-05-06 0 3.650 3.630 3.700 3.620 3.710 4,800,000 17,606,490 3.6680 1.042 1.037 1.057 1.034 1.059 16,808,847 1.0475 -0.82%
2010-05-05 0 3.680 3.690 3.700 3.620 3.730 2,883,600 10,600,852 3.6763 1.051 1.054 1.057 1.034 1.065 10,097,915 1.0498 -0.54%
2010-05-04 0 3.700 3.690 3.700 3.690 3.760 2,810,110 10,475,711 3.7279 1.057 1.054 1.057 1.054 1.074 9,840,564 1.0645 0.27%
2010-05-03 0 3.690 3.690 3.700 3.650 3.730 2,235,000 8,252,060 3.6922 1.054 1.054 1.057 1.042 1.065 7,826,619 1.0544 1.93%
2010-04-30 0 3.620 3.600 3.620 3.460 3.660 2,822,300 10,182,832 3.6080 1.034 1.028 1.034 0.988 1.045 9,883,252 1.0303 0.28%
2010-04-29 0 3.610 3.600 3.610 3.590 3.670 1,766,000 6,425,688 3.6386 1.031 1.028 1.031 1.025 1.048 6,184,255 1.0390 1.69%
2010-04-28 0 3.550 3.550 3.560 3.500 3.570 2,226,000 7,914,590 3.5555 1.014 1.014 1.017 0.999 1.019 7,795,103 1.0153 -1.11%
2010-04-27 0 3.590 3.580 3.590 3.580 3.640 3,308,176 11,928,839 3.6059 1.025 1.022 1.025 1.022 1.039 11,584,713 1.0297 -0.83%
2010-04-26 0 3.620 3.620 3.640 3.530 3.660 4,448,000 16,142,616 3.6292 1.034 1.034 1.039 1.008 1.045 15,576,198 1.0364 2.55%
2010-04-23 0 3.530 3.530 3.540 3.480 3.600 3,718,000 13,153,134 3.5377 1.008 1.008 1.011 0.994 1.028 13,019,852 1.0102 1.44%
2010-04-22 0 3.480 3.480 3.490 3.460 3.540 4,390,000 15,305,100 3.4864 0.994 0.994 0.997 0.988 1.011 15,373,091 0.9956 0.00%
2010-04-21 0 3.480 3.470 3.490 3.450 3.580 4,158,000 14,568,400 3.5037 0.994 0.991 0.997 0.985 1.022 14,560,663 1.0005 0.58%
2010-04-20 0 3.460 3.440 3.460 3.360 3.540 3,234,000 11,196,200 3.4620 0.988 0.982 0.988 0.959 1.011 11,324,960 0.9886 3.59%
2010-04-19 0 3.340 3.340 3.350 3.330 3.410 3,260,000 10,924,540 3.3511 0.954 0.954 0.957 0.951 0.974 11,416,008 0.9569 -3.47%
2010-04-16 0 3.460 3.430 3.470 3.250 3.580 8,769,000 29,928,890 3.4130 0.988 0.979 0.991 0.928 1.022 30,707,662 0.9746 7.12%
2010-04-15 0 3.230 3.220 3.230 3.170 3.230 5,356,000 17,101,820 3.1930 0.922 0.920 0.922 0.905 0.922 18,755,871 0.9118 1.89%
2010-04-14 0 3.170 3.160 3.170 3.130 3.180 1,700,000 5,371,440 3.1597 0.905 0.902 0.905 0.894 0.908 5,953,133 0.9023 2.26%
2010-04-13 0 3.100 3.090 3.100 3.100 3.200 4,594,000 14,427,180 3.1404 0.885 0.882 0.885 0.885 0.914 16,087,467 0.8968 -0.96%
2010-04-12 0 3.130 3.120 3.140 3.100 3.230 1,532,000 4,816,236 3.1438 0.894 0.891 0.897 0.885 0.922 5,364,824 0.8977 -2.49%
2010-04-09 0 3.210 3.200 3.210 3.150 3.220 6,434,000 20,414,900 3.1730 0.917 0.914 0.917 0.900 0.920 22,530,858 0.9061 1.90%
2010-04-08 0 3.150 3.120 3.150 3.090 3.200 3,852,302 12,078,626 3.1354 0.900 0.891 0.900 0.882 0.914 13,490,157 0.8954 -1.56%
2010-04-07 0 3.200 3.190 3.200 3.140 3.270 5,136,000 16,452,780 3.2034 0.914 0.911 0.914 0.897 0.934 17,985,466 0.9148 1.91%
2010-04-01 0 3.140 3.130 3.140 3.040 3.140 2,010,000 6,227,400 3.0982 0.897 0.894 0.897 0.868 0.897 7,038,704 0.8847 0.96%
2010-03-31 0 3.110 3.100 3.110 3.030 3.140 5,398,000 16,812,080 3.1145 0.888 0.885 0.888 0.865 0.897 18,902,949 0.8894 3.32%
2010-03-30 0 3.010 2.990 3.020 2.800 3.040 9,648,000 28,410,740 2.9447 0.860 0.854 0.862 0.800 0.868 33,785,782 0.8409 5.61%
2010-03-29 0 2.850 2.840 2.850 2.800 2.880 6,487,600 18,323,180 2.8243 0.814 0.811 0.814 0.800 0.822 22,718,557 0.8065 1.42%
2010-03-26 0 2.810 2.800 2.810 2.650 2.830 22,513,400 62,368,728 2.7703 0.802 0.800 0.802 0.757 0.808 78,838,393 0.7911 13.31%
2010-03-25 0 2.480 2.480 2.490 2.430 2.500 2,105,523 5,211,218 2.4750 0.708 0.708 0.711 0.694 0.714 7,373,211 0.7068 -0.80%
2010-03-24 0 2.500 2.490 2.510 2.470 2.500 1,662,000 4,135,520 2.4883 0.714 0.711 0.717 0.705 0.714 5,820,063 0.7106 1.21%
2010-03-23 0 2.470 2.450 2.470 2.420 2.540 3,796,000 9,365,480 2.4672 0.705 0.700 0.705 0.691 0.725 13,292,996 0.7045 0.41%
2010-03-22 0 2.460 2.460 2.470 2.410 2.480 3,084,000 7,571,840 2.4552 0.702 0.702 0.705 0.688 0.708 10,799,684 0.7011 -0.40%
2010-03-19 0 2.470 2.520 2.530 2.380 2.520 11,227,146 27,575,395 2.4561 0.705 0.720 0.722 0.680 0.720 39,315,703 0.7014 2.49%
2010-03-18 0 2.410 2.370 2.380 2.380 2.490 2,932,000 7,216,510 2.4613 0.688 0.677 0.680 0.680 0.711 10,267,404 0.7029 -3.21%
2010-03-17 0 2.490 2.470 2.490 2.430 2.510 1,496,000 3,716,500 2.4843 0.711 0.705 0.711 0.694 0.717 5,238,757 0.7094 0.00%
2010-03-16 0 2.490 2.490 2.500 2.490 2.520 1,190,000 2,976,040 2.5009 0.711 0.711 0.714 0.711 0.720 4,167,193 0.7142 -1.19%
2010-03-15 0 2.520 2.510 2.520 2.480 2.520 904,000 2,262,020 2.5022 0.720 0.717 0.720 0.708 0.720 3,165,666 0.7145 1.20%
2010-03-12 0 2.490 2.490 2.500 2.470 2.510 814,000 2,026,180 2.4892 0.711 0.711 0.714 0.705 0.717 2,850,500 0.7108 -0.80%
2010-03-11 0 2.510 2.500 2.520 2.440 2.520 1,868,000 4,633,940 2.4807 0.717 0.714 0.720 0.697 0.720 6,541,443 0.7084 1.62%
2010-03-10 0 2.470 2.470 2.490 2.450 2.490 808,000 1,995,360 2.4695 0.705 0.705 0.711 0.700 0.711 2,829,489 0.7052 -1.20%
2010-03-09 0 2.500 2.460 2.500 2.410 2.500 1,284,000 3,163,200 2.4636 0.714 0.702 0.714 0.688 0.714 4,496,366 0.7035 2.88%
2010-03-08 0 2.430 2.420 2.440 2.400 2.440 1,298,000 3,149,326 2.4263 0.694 0.691 0.697 0.685 0.697 4,545,392 0.6929 0.41%
2010-03-05 0 2.420 2.410 2.420 2.400 2.430 1,428,000 3,449,200 2.4154 0.691 0.688 0.691 0.685 0.694 5,000,632 0.6898 0.83%
2010-03-04 0 2.400 2.390 2.400 2.360 2.420 3,581,341 8,595,798 2.4002 0.685 0.682 0.685 0.674 0.691 12,541,294 0.6854 0.42%
2010-03-03 0 2.390 2.370 2.380 2.370 2.500 12,909,611 31,171,400 2.4146 0.682 0.677 0.680 0.677 0.714 45,207,431 0.6895 -5.91%
2010-03-02 0 2.540 2.520 2.540 2.460 2.600 2,562,000 6,472,500 2.5263 0.725 0.720 0.725 0.702 0.742 8,971,722 0.7214 3.25%
2010-03-01 0 2.460 2.460 2.470 2.440 2.500 638,000 1,581,840 2.4794 0.702 0.702 0.705 0.697 0.714 2,234,176 0.7080 0.82%
2010-02-26 0 2.440 2.440 2.460 2.440 2.480 396,000 971,300 2.4528 0.697 0.697 0.702 0.697 0.708 1,386,730 0.7004 -1.61%
2010-02-25 0 2.480 2.430 2.480 2.410 2.480 328,000 796,600 2.4287 0.708 0.694 0.708 0.688 0.708 1,148,605 0.6935 1.22%
2010-02-24 0 2.450 2.430 2.450 2.410 2.450 432,000 1,052,600 2.4366 0.700 0.694 0.700 0.688 0.700 1,512,796 0.6958 -0.41%
2010-02-23 0 2.460 2.450 2.460 2.400 2.480 648,000 1,587,780 2.4503 0.702 0.700 0.702 0.685 0.708 2,269,194 0.6997 -0.81%
2010-02-22 0 2.480 2.450 2.480 2.440 2.490 424,000 1,042,940 2.4598 0.708 0.700 0.708 0.697 0.711 1,484,781 0.7024 2.48%
2010-02-19 0 2.420 2.390 2.430 2.280 2.430 671,000 1,605,700 2.3930 0.691 0.682 0.694 0.651 0.694 2,349,737 0.6834 1.26%
2010-02-18 0 2.390 2.380 2.400 2.370 2.440 232,000 557,000 2.4009 0.682 0.680 0.685 0.677 0.697 812,428 0.6856 -1.24%
2010-02-17 0 2.420 2.400 2.420 2.400 2.450 262,000 632,240 2.4131 0.691 0.685 0.691 0.685 0.700 917,483 0.6891 -1.22%
2010-02-12 0 2.450 2.420 2.450 2.380 2.450 356,000 857,960 2.4100 0.700 0.691 0.700 0.680 0.700 1,246,656 0.6882 2.94%
2010-02-11 0 2.380 2.380 2.400 2.370 2.400 314,000 747,560 2.3808 0.680 0.680 0.685 0.677 0.685 1,099,579 0.6799 0.00%
2010-02-10 0 2.380 2.360 2.380 2.330 2.380 234,000 550,600 2.3530 0.680 0.674 0.680 0.665 0.680 819,431 0.6719 0.00%
2010-02-09 0 2.380 2.360 2.380 2.340 2.380 546,000 1,289,420 2.3616 0.680 0.674 0.680 0.668 0.680 1,912,006 0.6744 1.28%
2010-02-08 0 2.350 2.350 2.360 2.310 2.370 278,000 650,360 2.3394 0.671 0.671 0.674 0.660 0.677 973,512 0.6681 -1.26%
2010-02-05 0 2.380 2.370 2.380 2.360 2.410 178,000 423,280 2.3780 0.680 0.677 0.680 0.674 0.688 623,328 0.6791 -4.03%
2010-02-04 0 2.480 2.470 2.500 2.420 2.510 724,000 1,782,580 2.4621 0.708 0.705 0.714 0.691 0.717 2,535,334 0.7031 -1.20%
2010-02-03 0 2.510 2.490 2.510 2.450 2.520 630,000 1,572,000 2.4952 0.717 0.711 0.717 0.700 0.720 2,206,161 0.7125 0.80%
2010-02-02 0 2.490 2.490 2.500 2.410 2.530 2,043,000 5,081,210 2.4871 0.711 0.711 0.714 0.688 0.722 7,154,265 0.7102 2.05%
2010-02-01 0 2.440 2.400 2.440 2.300 2.460 1,189,534 2,856,342 2.4012 0.697 0.685 0.697 0.657 0.702 4,165,561 0.6857 4.27%
2010-01-29 0 2.340 2.330 2.340 2.270 2.380 650,000 1,522,480 2.3423 0.668 0.665 0.668 0.648 0.680 2,276,198 0.6689 1.74%
2010-01-28 0 2.300 2.280 2.300 2.270 2.330 68,000 156,204 2.2971 0.657 0.651 0.657 0.648 0.665 238,125 0.6560 -0.43%
2010-01-27 0 2.310 2.290 2.310 2.250 2.320 546,000 1,245,560 2.2812 0.660 0.654 0.660 0.643 0.663 1,912,006 0.6514 2.21%
2010-01-26 0 2.260 2.250 2.260 2.250 2.330 328,000 747,160 2.2779 0.645 0.643 0.645 0.643 0.665 1,148,605 0.6505 -3.42%
2010-01-25 0 2.340 2.300 2.340 2.300 2.340 198,000 459,220 2.3193 0.668 0.657 0.668 0.657 0.668 693,365 0.6623 -0.43%
2010-01-22 0 2.350 2.340 2.360 2.330 2.430 580,000 1,371,420 2.3645 0.671 0.668 0.674 0.665 0.694 2,031,069 0.6752 -2.49%
2010-01-21 0 2.410 2.410 2.430 2.350 2.450 278,000 671,800 2.4165 0.688 0.688 0.694 0.671 0.700 973,512 0.6901 0.42%
2010-01-20 0 2.400 2.370 2.400 2.370 2.460 508,000 1,229,440 2.4202 0.685 0.677 0.685 0.677 0.702 1,778,936 0.6911 -1.64%
2010-01-19 0 2.440 2.430 2.440 2.400 2.450 492,000 1,189,540 2.4178 0.697 0.694 0.697 0.685 0.700 1,722,907 0.6904 -0.81%
2010-01-18 0 2.460 2.460 2.470 2.450 2.530 722,466 1,802,900 2.4955 0.702 0.702 0.705 0.700 0.722 2,529,963 0.7126 -3.15%
2010-01-15 0 2.540 2.540 2.550 2.430 2.610 3,558,000 8,903,720 2.5025 0.725 0.725 0.728 0.694 0.745 12,459,558 0.7146 4.53%
2010-01-14 0 2.430 2.400 2.430 2.320 2.480 16,704,000 39,558,360 2.3682 0.694 0.685 0.694 0.663 0.708 58,494,786 0.6763 3.40%
2010-01-13 0 2.350 2.320 2.360 2.320 2.380 512,000 1,197,946 2.3397 0.671 0.663 0.674 0.663 0.680 1,792,944 0.6681 0.00%
2010-01-12 0 2.350 2.330 2.350 2.330 2.380 340,000 797,924 2.3468 0.671 0.665 0.671 0.665 0.680 1,190,627 0.6702 0.00%
2010-01-11 0 2.350 2.320 2.350 2.300 2.370 610,000 1,416,240 2.3217 0.671 0.663 0.671 0.657 0.677 2,136,124 0.6630 0.00%
2010-01-08 0 2.350 2.330 2.350 2.330 2.390 178,000 418,320 2.3501 0.671 0.665 0.671 0.665 0.682 623,328 0.6711 0.43%
2010-01-07 0 2.340 2.340 2.350 2.320 2.370 366,000 858,080 2.3445 0.668 0.668 0.671 0.663 0.677 1,281,675 0.6695 -1.27%
2010-01-06 0 2.370 2.360 2.370 2.360 2.420 454,000 1,077,860 2.3741 0.677 0.674 0.677 0.674 0.691 1,589,837 0.6780 -1.25%
2010-01-05 0 2.400 2.380 2.400 2.340 2.450 846,000 2,015,360 2.3822 0.685 0.680 0.685 0.668 0.700 2,962,559 0.6803 -1.23%
2010-01-04 0 2.430 2.400 2.440 2.250 2.440 1,310,000 3,064,600 2.3394 0.694 0.685 0.697 0.643 0.697 4,587,414 0.6680 5.65%
2009-12-31 0 2.300 2.300 2.310 2.260 2.320 838,000 1,913,680 2.2836 0.657 0.657 0.660 0.645 0.663 2,934,544 0.6521 2.22%
2009-12-30 0 2.250 2.240 2.250 2.220 2.280 2,252,000 5,056,380 2.2453 0.643 0.640 0.643 0.634 0.651 7,886,151 0.6412 2.27%
2009-12-29 0 2.200 2.200 2.230 2.200 2.220 834,000 1,846,060 2.2135 0.628 0.628 0.637 0.628 0.634 2,920,537 0.6321 -0.90%
2009-12-28 0 2.220 2.210 2.230 2.200 2.250 574,000 1,275,740 2.2225 0.634 0.631 0.637 0.628 0.643 2,010,058 0.6347 0.00%
2009-12-24 0 2.220 2.210 2.230 2.210 2.230 420,000 932,460 2.2201 0.634 0.631 0.637 0.631 0.637 1,470,774 0.6340 0.45%
2009-12-23 0 2.210 2.200 2.220 2.200 2.270 772,000 1,713,240 2.2192 0.631 0.628 0.634 0.628 0.648 2,703,423 0.6337 -0.45%
2009-12-22 0 2.220 2.200 2.220 2.200 2.250 1,030,000 2,283,840 2.2173 0.634 0.628 0.634 0.628 0.643 3,606,898 0.6332 0.00%
2009-12-21 0 2.220 2.220 2.230 2.200 2.260 728,000 1,615,700 2.2194 0.634 0.634 0.637 0.628 0.645 2,549,342 0.6338 -0.45%
2009-12-18 0 2.230 2.210 2.250 2.210 2.260 1,068,000 2,381,600 2.2300 0.637 0.631 0.643 0.631 0.645 3,739,968 0.6368 -2.19%
2009-12-17 0 2.280 2.260 2.280 2.220 2.330 1,675,500 3,781,940 2.2572 0.651 0.645 0.651 0.634 0.665 5,867,338 0.6446 0.00%
2009-12-16 0 2.280 2.280 2.290 2.260 2.450 674,000 1,554,640 2.3066 0.651 0.651 0.654 0.645 0.700 2,360,242 0.6587 -6.94%
2009-12-15 0 2.450 2.350 2.470 2.330 2.470 1,784,000 4,281,420 2.3999 0.700 0.671 0.705 0.665 0.705 6,247,288 0.6853 4.26%
2009-12-14 0 2.350 2.320 2.350 2.270 2.360 1,184,000 2,749,000 2.3218 0.671 0.663 0.671 0.648 0.674 4,146,182 0.6630 1.73%
2009-12-11 0 2.310 2.280 2.300 2.260 2.350 588,000 1,346,740 2.2904 0.660 0.651 0.657 0.645 0.671 2,059,084 0.6540 -0.43%
2009-12-10 0 2.320 2.270 2.330 2.290 2.350 976,000 2,263,760 2.3194 0.663 0.648 0.665 0.654 0.671 3,417,799 0.6623 1.75%
2009-12-09 0 2.280 2.270 2.300 2.230 2.320 2,091,781 4,785,696 2.2879 0.651 0.648 0.657 0.637 0.663 7,325,089 0.6533 2.70%
2009-12-08 0 2.220 2.210 2.240 2.180 2.270 2,620,000 5,809,500 2.2174 0.634 0.631 0.640 0.623 0.648 9,174,829 0.6332 -1.33%
2009-12-07 0 2.250 2.240 2.260 2.230 2.330 3,208,000 7,308,400 2.2782 0.643 0.640 0.645 0.637 0.665 11,233,912 0.6506 -2.60%
2009-12-04 0 2.310 2.320 2.330 2.300 2.370 1,360,000 3,155,280 2.3201 0.660 0.663 0.665 0.657 0.677 4,762,507 0.6625 -2.12%
2009-12-03 0 2.360 2.340 2.370 2.340 2.400 618,000 1,454,820 2.3541 0.674 0.668 0.677 0.668 0.685 2,164,139 0.6722 -0.42%
2009-12-02 0 2.370 2.340 2.380 2.360 2.440 978,141 2,338,447 2.3907 0.677 0.668 0.680 0.674 0.697 3,425,296 0.6827 -1.66%
2009-12-01 0 2.410 2.390 2.410 2.340 2.450 3,474,000 8,367,700 2.4087 0.688 0.682 0.688 0.668 0.700 12,165,403 0.6878 2.99%
2009-11-30 0 2.340 2.320 2.340 2.260 2.430 3,586,000 8,442,480 2.3543 0.668 0.663 0.668 0.645 0.694 12,557,609 0.6723 3.54%
2009-11-27 0 2.260 2.220 2.250 2.180 2.270 1,616,000 3,621,540 2.2411 0.645 0.634 0.643 0.623 0.648 5,658,978 0.6400 -0.44%
2009-11-26 0 2.270 2.260 2.280 2.200 2.290 1,060,000 2,402,320 2.2663 0.648 0.645 0.651 0.628 0.654 3,711,954 0.6472 -0.44%
2009-11-25 0 2.280 2.260 2.280 2.240 2.300 592,000 1,340,640 2.2646 0.651 0.645 0.651 0.640 0.657 2,073,091 0.6467 -0.44%
2009-11-24 0 2.290 2.270 2.300 2.240 2.290 532,000 1,206,220 2.2673 0.654 0.648 0.657 0.640 0.654 1,862,980 0.6475 0.88%
2009-11-23 0 2.270 2.270 2.280 2.210 2.300 838,000 1,902,980 2.2709 0.648 0.648 0.651 0.631 0.657 2,934,544 0.6485 3.18%
2009-11-20 0 2.200 2.200 2.220 2.190 2.220 804,000 1,768,640 2.1998 0.628 0.628 0.634 0.625 0.634 2,815,482 0.6282 -1.79%
2009-11-19 0 2.240 2.240 2.260 2.170 2.270 2,162,000 4,838,680 2.2381 0.640 0.640 0.645 0.620 0.648 7,570,985 0.6391 3.23%
2009-11-18 0 2.170 2.170 2.200 2.160 2.260 3,134,000 6,942,020 2.2151 0.620 0.620 0.628 0.617 0.645 10,974,776 0.6325 -1.36%
2009-11-17 0 2.200 2.200 2.210 2.150 2.220 3,286,000 7,216,780 2.1962 0.628 0.628 0.631 0.614 0.634 11,507,056 0.6272 1.38%
2009-11-16 0 2.170 2.160 2.200 2.150 2.240 2,554,000 5,617,604 2.1995 0.620 0.617 0.628 0.614 0.640 8,943,707 0.6281 -1.36%
2009-11-13 0 2.200 2.200 2.210 2.170 2.240 1,216,000 2,685,728 2.2087 0.628 0.628 0.631 0.620 0.640 4,258,241 0.6307 1.38%
2009-11-12 0 2.170 2.170 2.180 2.170 2.250 2,274,000 4,993,210 2.1958 0.620 0.620 0.623 0.620 0.643 7,963,191 0.6270 -2.69%
2009-11-11 0 2.230 2.210 2.230 2.160 2.280 1,346,000 2,970,040 2.2066 0.637 0.631 0.637 0.617 0.651 4,713,481 0.6301 -2.19%
2009-11-10 0 2.280 2.250 2.280 2.150 2.300 4,992,000 11,227,560 2.2491 0.651 0.643 0.651 0.614 0.657 17,481,200 0.6423 6.54%
2009-11-09 0 2.140 2.130 2.140 2.130 2.170 552,000 1,184,980 2.1467 0.611 0.608 0.611 0.608 0.620 1,933,017 0.6130 -0.47%
2009-11-06 0 2.150 2.140 2.150 2.090 2.160 1,922,000 4,108,340 2.1375 0.614 0.611 0.614 0.597 0.617 6,730,542 0.6104 2.87%
2009-11-05 0 2.090 2.090 2.100 1.970 2.130 3,458,000 7,162,120 2.0712 0.597 0.597 0.600 0.563 0.608 12,109,373 0.5915 6.09%
2009-11-04 0 1.970 1.960 1.970 1.950 1.990 302,000 595,260 1.9711 0.563 0.560 0.563 0.557 0.568 1,057,557 0.5629 2.60%
2009-11-03 0 1.920 1.920 1.940 1.920 1.930 162,000 311,360 1.9220 0.548 0.548 0.554 0.548 0.551 567,299 0.5488 -1.03%
2009-11-02 0 1.940 1.940 1.970 1.890 1.980 830,000 1,602,840 1.9311 0.554 0.554 0.563 0.540 0.565 2,906,530 0.5515 0.00%
2009-10-30 0 1.940 1.940 1.970 1.880 1.970 1,782,000 3,412,820 1.9152 0.554 0.554 0.563 0.537 0.563 6,240,284 0.5469 2.11%
2009-10-29 0 1.900 1.890 1.900 1.880 1.900 732,000 1,384,600 1.8915 0.543 0.540 0.543 0.537 0.543 2,563,349 0.5402 -1.04%
2009-10-28 0 1.920 1.930 1.940 1.910 1.960 991,000 1,909,594 1.9269 0.548 0.551 0.554 0.545 0.560 3,470,326 0.5503 -1.03%
2009-10-27 0 1.940 1.930 1.950 1.920 2.000 1,712,000 3,341,300 1.9517 0.554 0.551 0.557 0.548 0.571 5,995,155 0.5573 -4.43%
2009-10-23 0 2.030 2.010 2.030 2.020 2.040 440,000 891,720 2.0266 0.580 0.574 0.580 0.577 0.583 1,540,811 0.5787 0.00%
2009-10-22 0 2.030 2.010 2.030 2.010 2.050 516,000 1,046,600 2.0283 0.580 0.574 0.580 0.574 0.585 1,806,951 0.5792 0.00%
2009-10-21 0 2.030 2.020 2.030 2.010 2.060 594,000 1,206,500 2.0311 0.580 0.577 0.580 0.574 0.588 2,080,095 0.5800 -1.46%
2009-10-20 0 2.060 2.050 2.060 2.020 2.070 848,000 1,739,140 2.0509 0.588 0.585 0.588 0.577 0.591 2,969,563 0.5857 0.98%
2009-10-19 0 2.040 2.020 2.040 2.010 2.040 114,000 230,860 2.0251 0.583 0.577 0.583 0.574 0.583 399,210 0.5783 0.99%
2009-10-16 0 2.020 2.020 2.060 2.010 2.100 658,000 1,348,620 2.0496 0.577 0.577 0.588 0.574 0.600 2,304,213 0.5853 -1.94%
2009-10-15 0 2.060 2.040 2.060 2.030 2.070 874,284 1,791,674 2.0493 0.588 0.583 0.588 0.580 0.591 3,061,605 0.5852 1.48%
2009-10-14 0 2.030 2.020 2.040 2.000 2.050 268,000 544,580 2.0320 0.580 0.577 0.583 0.571 0.585 938,494 0.5803 0.50%
2009-10-13 0 2.020 2.020 2.030 2.020 2.090 452,000 917,720 2.0304 0.577 0.577 0.580 0.577 0.597 1,582,833 0.5798 0.50%
2009-10-12 0 2.010 2.010 2.030 2.000 2.070 336,000 677,680 2.0169 0.574 0.574 0.580 0.571 0.591 1,176,619 0.5760 -2.90%
2009-10-09 0 2.070 2.050 2.070 1.990 2.070 518,000 1,055,100 2.0369 0.591 0.585 0.591 0.568 0.591 1,813,955 0.5817 3.50%
2009-10-08 0 2.000 2.000 2.010 1.950 2.010 812,000 1,615,180 1.9891 0.571 0.571 0.574 0.557 0.574 2,843,497 0.5680 -0.50%
2009-10-07 0 2.010 2.000 2.010 1.960 2.020 945,587 1,886,546 1.9951 0.574 0.571 0.574 0.560 0.577 3,311,297 0.5697 3.08%
2009-10-06 0 1.950 1.950 1.960 1.880 1.960 470,000 906,040 1.9277 0.557 0.557 0.560 0.537 0.560 1,645,866 0.5505 5.98%
2009-10-05 0 1.840 1.840 1.870 1.810 1.900 490,000 912,600 1.8624 0.525 0.525 0.534 0.517 0.543 1,715,903 0.5318 -3.16%
2009-10-02 0 1.900 1.880 1.910 1.850 1.920 1,156,000 2,169,760 1.8770 0.543 0.537 0.545 0.528 0.548 4,048,131 0.5360 -1.55%
2009-09-30 0 1.930 1.920 1.930 1.920 2.020 2,256,000 4,399,100 1.9500 0.551 0.548 0.551 0.548 0.577 7,900,158 0.5568 -3.98%
2009-09-29 0 2.010 2.000 2.020 1.990 2.030 404,000 814,620 2.0164 0.574 0.571 0.577 0.568 0.580 1,414,745 0.5758 1.01%
2009-09-28 0 1.990 1.980 1.990 1.980 2.080 612,000 1,235,200 2.0183 0.568 0.565 0.568 0.565 0.594 2,143,128 0.5764 -2.45%
2009-09-25 0 2.040 2.060 2.070 2.030 2.120 1,100,000 2,258,020 2.0527 0.583 0.588 0.591 0.580 0.605 3,852,027 0.5862 -3.77%
2009-09-24 0 2.120 2.110 2.120 1.960 2.120 1,770,000 3,584,980 2.0254 0.605 0.603 0.605 0.560 0.605 6,198,262 0.5784 8.16%
2009-09-23 0 1.960 1.960 1.970 1.950 2.000 1,136,000 2,242,980 1.9745 0.560 0.560 0.563 0.557 0.571 3,978,094 0.5638 -1.01%
2009-09-22 0 1.980 1.970 1.990 1.970 2.030 1,916,000 3,821,974 1.9948 0.565 0.563 0.568 0.563 0.580 6,709,531 0.5696 -2.46%
2009-09-21 0 2.030 2.020 2.030 2.010 2.070 1,057,508 2,152,908 2.0358 0.580 0.577 0.580 0.574 0.591 3,703,227 0.5814 -1.46%
2009-09-18 0 2.060 2.050 2.070 2.030 2.100 1,994,000 4,104,000 2.0582 0.588 0.585 0.591 0.580 0.600 6,982,675 0.5877 -1.90%
2009-09-17 0 2.100 2.090 2.100 2.080 2.190 1,594,000 3,375,000 2.1173 0.600 0.597 0.600 0.594 0.625 5,581,938 0.6046 0.00%
2009-09-16 0 2.100 2.090 2.130 2.090 2.180 1,262,000 2,675,540 2.1201 0.600 0.597 0.608 0.597 0.623 4,419,326 0.6054 -1.41%
2009-09-15 0 2.130 2.120 2.130 2.100 2.170 444,000 944,680 2.1277 0.608 0.605 0.608 0.600 0.620 1,554,818 0.6076 -2.74%
2009-09-14 0 2.190 2.160 2.190 2.160 2.200 112,000 243,240 2.1718 0.625 0.617 0.625 0.617 0.628 392,206 0.6202 -0.45%
2009-09-11 0 2.200 2.170 2.210 2.150 2.270 974,000 2,142,080 2.1993 0.628 0.620 0.631 0.614 0.648 3,410,795 0.6280 -2.22%
2009-09-10 0 2.250 2.260 2.270 2.230 2.270 344,000 774,580 2.2517 0.643 0.645 0.648 0.637 0.648 1,204,634 0.6430 0.90%
2009-09-09 0 2.250 2.240 2.250 2.220 2.260 242,000 541,580 2.2379 0.637 0.634 0.637 0.628 0.640 855,046 0.6334 -2.17%
2009-09-08 0 2.300 2.300 2.310 2.250 2.300 108,000 246,460 2.2820 0.651 0.651 0.654 0.637 0.651 381,591 0.6459 0.00%
2009-09-07 0 2.300 2.300 2.310 2.250 2.310 1,238,000 2,821,940 2.2794 0.651 0.651 0.654 0.637 0.654 4,374,163 0.6451 2.22%
2009-09-04 0 2.250 2.210 2.250 2.180 2.270 1,448,000 3,213,220 2.2191 0.637 0.625 0.637 0.617 0.642 5,116,146 0.6281 3.21%
2009-09-03 0 2.180 2.180 2.200 2.130 2.200 488,000 1,057,640 2.1673 0.617 0.617 0.623 0.603 0.623 1,724,226 0.6134 2.35%
2009-09-02 0 2.130 2.100 2.140 2.060 2.170 2,107,250 4,480,600 2.1263 0.603 0.594 0.606 0.583 0.614 7,445,440 0.6018 -0.47%
2009-09-01 0 2.140 2.120 2.130 2.060 2.270 3,399,273 7,215,695 2.1227 0.606 0.600 0.603 0.583 0.642 12,010,480 0.6008 -5.73%
2009-08-31 0 2.270 2.270 2.280 2.020 2.280 1,162,000 2,470,000 2.1256 0.642 0.642 0.645 0.572 0.645 4,105,636 0.6016 6.07%
2009-08-28 0 2.140 2.130 2.140 2.100 2.320 6,020,000 13,034,620 2.1652 0.606 0.603 0.606 0.594 0.657 21,270,163 0.6128 -8.55%
2009-08-27 0 2.340 2.330 2.340 2.280 2.420 3,804,000 8,927,320 2.3468 0.662 0.659 0.662 0.645 0.685 13,440,482 0.6642 0.43%
2009-08-26 0 2.330 2.320 2.360 2.320 2.400 1,207,600 2,866,820 2.3740 0.659 0.657 0.668 0.657 0.679 4,266,752 0.6719 -2.51%
2009-08-25 0 2.390 2.360 2.390 2.360 2.410 670,000 1,603,440 2.3932 0.676 0.668 0.676 0.668 0.682 2,367,277 0.6773 -0.42%
2009-08-24 0 2.400 2.390 2.400 2.280 2.430 3,332,000 7,819,420 2.3468 0.679 0.676 0.679 0.645 0.688 11,772,788 0.6642 2.56%
2009-08-21 0 2.340 2.330 2.340 2.330 2.410 478,992 1,136,165 2.3720 0.662 0.659 0.662 0.659 0.682 1,692,398 0.6713 -1.68%
2009-08-20 0 2.380 2.350 2.380 2.250 2.390 1,944,000 4,529,320 2.3299 0.674 0.665 0.674 0.637 0.676 6,868,637 0.6594 1.71%
2009-08-19 0 2.340 2.310 2.350 2.300 2.400 1,474,000 3,439,200 2.3332 0.662 0.654 0.665 0.651 0.679 5,208,010 0.6604 -1.68%
2009-08-18 0 2.380 2.350 2.380 2.250 2.440 1,746,000 4,074,540 2.3336 0.674 0.665 0.674 0.637 0.691 6,169,054 0.6605 -3.64%
2009-08-17 0 2.470 2.440 2.470 2.440 2.500 1,944,000 4,798,140 2.4682 0.699 0.691 0.699 0.691 0.708 6,868,637 0.6986 -2.76%
2009-08-14 0 2.540 2.540 2.550 2.520 2.600 1,432,000 3,642,360 2.5435 0.719 0.719 0.722 0.713 0.736 5,059,614 0.7199 -0.39%
2009-08-13 0 2.550 2.520 2.550 2.500 2.610 2,190,000 5,570,700 2.5437 0.722 0.713 0.722 0.708 0.739 7,737,817 0.7199 -1.16%
2009-08-12 0 2.580 2.580 2.590 2.550 2.650 2,832,000 7,352,440 2.5962 0.730 0.730 0.733 0.722 0.750 10,006,163 0.7348 -0.39%
2009-08-11 0 2.590 2.570 2.600 2.560 2.640 1,542,000 4,007,980 2.5992 0.733 0.727 0.736 0.725 0.747 5,448,271 0.7356 -1.52%
2009-08-10 0 2.630 2.620 2.640 2.550 2.640 1,098,000 2,872,040 2.6157 0.744 0.742 0.747 0.722 0.747 3,879,508 0.7403 1.54%
2009-08-07 0 2.590 2.570 2.600 2.550 2.650 1,846,000 4,786,300 2.5928 0.733 0.727 0.736 0.722 0.750 6,522,379 0.7338 -0.77%
2009-08-06 0 2.610 2.610 2.620 2.590 2.640 3,778,000 9,827,480 2.6012 0.739 0.739 0.742 0.733 0.747 13,348,617 0.7362 -0.76%
2009-08-05 0 2.630 2.630 2.640 2.590 2.690 4,266,531 11,196,314 2.6242 0.744 0.744 0.747 0.733 0.761 15,074,719 0.7427 -1.50%
2009-08-04 0 2.670 2.660 2.700 2.560 2.780 9,040,000 23,908,686 2.6448 0.756 0.753 0.764 0.725 0.787 31,940,577 0.7485 0.38%
2009-08-03 0 2.660 2.670 2.680 2.480 2.740 8,608,000 22,622,900 2.6281 0.753 0.756 0.759 0.702 0.775 30,414,213 0.7438 9.92%
2009-07-31 0 2.420 2.440 2.450 2.300 2.460 6,006,000 14,291,100 2.3795 0.685 0.691 0.693 0.651 0.696 21,220,698 0.6735 6.61%
2009-07-30 0 2.270 2.260 2.290 2.170 2.390 7,384,000 16,701,680 2.2619 0.642 0.640 0.648 0.614 0.676 26,089,516 0.6402 -4.62%
2009-07-29 0 2.380 2.380 2.390 2.260 2.600 11,786,260 28,051,691 2.3800 0.674 0.674 0.676 0.640 0.736 41,643,800 0.6736 -5.18%
2009-07-28 0 2.510 2.510 2.530 2.280 2.570 18,980,000 47,105,500 2.4818 0.710 0.710 0.716 0.645 0.727 67,061,079 0.7024 12.05%
2009-07-27 0 2.240 2.240 2.250 2.020 2.250 20,671,000 44,810,610 2.1678 0.634 0.634 0.637 0.572 0.637 73,035,804 0.6135 13.13%
2009-07-24 0 1.980 1.950 1.980 1.860 1.980 4,418,000 8,536,300 1.9322 0.560 0.552 0.560 0.526 0.560 15,609,897 0.5469 3.13%
2009-07-23 0 1.920 1.890 1.920 1.890 1.940 3,734,000 7,129,880 1.9094 0.543 0.535 0.543 0.535 0.549 13,193,154 0.5404 0.52%
2009-07-22 0 1.910 1.910 1.920 1.830 1.910 2,078,169 3,919,539 1.8861 0.541 0.541 0.543 0.518 0.541 7,342,690 0.5338 2.14%
2009-07-21 0 1.870 1.860 1.870 1.830 1.880 1,810,000 3,371,620 1.8628 0.529 0.526 0.529 0.518 0.532 6,395,182 0.5272 2.19%
2009-07-20 0 1.830 1.810 1.830 1.800 1.850 1,974,000 3,623,140 1.8354 0.518 0.512 0.518 0.509 0.524 6,974,635 0.5195 2.23%
2009-07-17 0 1.790 1.790 1.800 1.790 1.840 2,790,000 5,079,660 1.8207 0.507 0.507 0.509 0.507 0.521 9,857,767 0.5153 -0.56%
2009-07-16 0 1.800 1.800 1.810 1.750 1.800 2,216,000 3,954,260 1.7844 0.509 0.509 0.512 0.495 0.509 7,829,681 0.5050 3.45%
2009-07-15 0 1.740 1.740 1.750 1.720 1.760 3,306,000 5,764,900 1.7438 0.492 0.492 0.495 0.487 0.498 11,680,923 0.4935 1.16%
2009-07-14 0 1.720 1.710 1.730 1.690 1.740 5,066,000 8,674,320 1.7123 0.487 0.484 0.490 0.478 0.492 17,899,443 0.4846 4.88%
2009-07-13 0 1.640 1.640 1.680 1.570 1.700 6,458,000 10,686,340 1.6547 0.464 0.464 0.475 0.444 0.481 22,817,727 0.4683 0.61%
2009-07-10 0 1.630 1.620 1.630 1.600 1.640 1,626,000 2,631,820 1.6186 0.461 0.459 0.461 0.453 0.464 5,745,064 0.4581 1.24%
2009-07-09 0 1.610 1.610 1.640 1.600 1.630 1,992,100 3,209,682 1.6112 0.456 0.456 0.464 0.453 0.461 7,038,587 0.4560 1.26%
2009-07-08 0 1.590 1.580 1.590 1.570 1.600 1,241,000 1,960,870 1.5801 0.450 0.447 0.450 0.444 0.453 4,384,763 0.4472 0.63%
2009-07-07 0 1.580 1.570 1.590 1.580 1.600 1,998,100 3,168,692 1.5859 0.447 0.444 0.450 0.447 0.453 7,059,786 0.4488 1.94%
2009-07-06 0 1.550 1.560 1.570 1.550 1.580 3,588,000 5,612,700 1.5643 0.439 0.442 0.444 0.439 0.447 12,677,300 0.4427 0.00%
2009-07-03 0 1.550 1.540 1.560 1.550 1.630 10,419,000 16,410,740 1.5751 0.439 0.436 0.442 0.439 0.461 36,812,929 0.4458 -5.49%
2009-07-02 0 1.640 1.640 1.650 1.630 1.660 1,452,000 2,392,220 1.6475 0.464 0.464 0.467 0.461 0.470 5,130,279 0.4663 0.61%
2009-06-30 0 1.630 1.620 1.650 1.620 1.680 2,766,000 4,548,240 1.6443 0.461 0.459 0.467 0.459 0.475 9,772,969 0.4654 -1.81%
2009-06-29 0 1.660 1.650 1.660 1.640 1.670 2,248,000 3,730,560 1.6595 0.470 0.467 0.470 0.464 0.473 7,942,745 0.4697 -1.19%
2009-06-26 0 1.680 1.670 1.680 1.650 1.700 1,554,000 2,594,160 1.6693 0.475 0.473 0.475 0.467 0.481 5,490,670 0.4725 0.00%
2009-06-25 0 1.680 1.670 1.680 1.660 1.690 1,162,987 1,954,358 1.6805 0.475 0.473 0.475 0.470 0.478 4,109,123 0.4756 1.82%
2009-06-24 0 1.650 1.640 1.650 1.610 1.670 1,004,000 1,652,220 1.6456 0.467 0.464 0.467 0.456 0.473 3,547,383 0.4658 2.48%
2009-06-23 0 1.610 1.610 1.650 1.600 1.690 5,474,000 8,975,460 1.6397 0.456 0.456 0.467 0.453 0.478 19,341,009 0.4641 -4.73%
2009-06-22 0 1.690 1.690 1.700 1.680 1.840 9,186,000 15,963,600 1.7378 0.478 0.478 0.481 0.475 0.521 32,456,432 0.4918 -4.52%
2009-06-19 0 1.770 1.770 1.780 1.740 1.890 6,398,000 11,574,500 1.8091 0.501 0.501 0.504 0.492 0.535 22,605,732 0.5120 -1.67%
2009-06-18 0 1.800 1.800 1.840 1.800 1.900 3,710,000 6,808,260 1.8351 0.509 0.509 0.521 0.509 0.538 13,108,356 0.5194 -3.74%
2009-06-17 0 1.870 1.800 1.900 1.800 1.910 3,782,000 7,106,240 1.8790 0.529 0.509 0.538 0.509 0.541 13,362,750 0.5318 0.54%
2009-06-16 0 1.860 1.850 1.860 1.820 1.900 2,292,000 4,293,040 1.8731 0.526 0.524 0.526 0.515 0.538 8,098,208 0.5301 -2.62%
2009-06-15 0 1.910 1.910 1.920 1.900 1.970 1,972,000 3,795,620 1.9248 0.541 0.541 0.543 0.538 0.558 6,967,568 0.5448 -0.52%
2009-06-12 0 1.920 1.910 1.920 1.840 1.940 5,604,000 10,606,460 1.8927 0.543 0.541 0.543 0.521 0.549 19,800,331 0.5357 3.78%
2009-06-11 0 1.850 1.850 1.870 1.830 1.910 4,528,000 8,420,420 1.8596 0.524 0.524 0.529 0.518 0.541 15,998,555 0.5263 -1.60%
2009-06-10 0 1.880 1.850 1.880 1.800 1.900 4,380,000 8,103,660 1.8502 0.532 0.524 0.532 0.509 0.538 15,475,634 0.5236 3.87%
2009-06-09 0 1.810 1.800 1.810 1.730 1.860 5,604,000 9,968,620 1.7788 0.512 0.509 0.512 0.490 0.526 19,800,331 0.5035 -3.72%
2009-06-08 0 1.880 1.880 1.890 1.850 1.950 6,936,000 13,054,840 1.8822 0.532 0.532 0.535 0.524 0.552 24,506,620 0.5327 -2.08%
2009-06-05 0 1.920 1.890 1.900 1.890 1.940 4,010,000 7,664,260 1.9113 0.543 0.535 0.538 0.535 0.549 14,168,331 0.5409 2.67%
2009-06-04 0 1.870 1.850 1.860 1.860 1.930 5,542,000 10,487,740 1.8924 0.529 0.524 0.526 0.526 0.546 19,581,270 0.5356 -3.61%
2009-06-03 0 1.940 1.900 1.940 1.750 2.000 10,316,000 19,854,480 1.9246 0.549 0.538 0.549 0.495 0.566 36,449,004 0.5447 11.49%
2009-06-02 0 1.740 1.730 1.750 1.690 1.770 6,082,000 10,557,180 1.7358 0.492 0.490 0.495 0.478 0.501 21,489,225 0.4913 -1.69%
2009-06-01 0 1.770 1.750 1.770 1.660 1.770 6,440,000 11,124,020 1.7273 0.501 0.495 0.501 0.470 0.501 22,754,128 0.4889 7.93%
2009-05-29 0 1.640 1.660 1.670 1.610 1.700 6,125,000 10,168,740 1.6602 0.464 0.470 0.473 0.456 0.481 21,641,154 0.4699 -2.96%
2009-05-27 0 1.690 1.690 1.700 1.650 1.730 6,062,000 10,182,160 1.6797 0.478 0.478 0.481 0.467 0.490 21,418,560 0.4754 3.05%
2009-05-26 0 1.670 1.660 1.670 1.570 1.680 10,020,000 16,532,800 1.6500 0.464 0.461 0.464 0.436 0.467 36,050,781 0.4586 6.37%
2009-05-25 0 1.570 1.560 1.570 1.520 1.570 4,494,000 6,954,760 1.5476 0.436 0.434 0.436 0.422 0.436 16,168,883 0.4301 1.95%
2009-05-22 0 1.540 1.540 1.550 1.530 1.590 3,854,000 5,997,220 1.5561 0.428 0.428 0.431 0.425 0.442 13,866,238 0.4325 -1.91%
2009-05-21 0 1.570 1.560 1.570 1.550 1.590 3,876,000 6,110,000 1.5764 0.436 0.434 0.436 0.431 0.442 13,945,392 0.4381 0.00%
2009-05-20 0 1.570 1.560 1.590 1.560 1.590 5,578,000 8,760,580 1.5706 0.436 0.434 0.442 0.434 0.442 20,068,988 0.4365 1.29%
2009-05-19 0 1.550 1.550 1.570 1.550 1.590 3,780,000 5,913,040 1.5643 0.431 0.431 0.436 0.431 0.442 13,599,995 0.4348 1.31%
2009-05-18 0 1.530 1.530 1.550 1.520 1.560 5,282,000 8,146,600 1.5423 0.425 0.425 0.431 0.422 0.434 19,004,014 0.4287 -1.29%
2009-05-15 0 1.550 1.540 1.550 1.530 1.550 1,396,300 2,152,573 1.5416 0.431 0.428 0.431 0.425 0.431 5,023,723 0.4285 1.97%
2009-05-14 0 1.520 1.510 1.520 1.500 1.540 2,752,000 4,157,380 1.5107 0.422 0.420 0.422 0.417 0.428 9,901,372 0.4199 -1.94%
2009-05-13 0 1.550 1.530 1.560 1.520 1.590 5,578,000 8,634,600 1.5480 0.431 0.425 0.434 0.422 0.442 20,068,988 0.4302 1.97%
2009-05-12 0 1.520 1.510 1.520 1.510 1.580 9,786,000 15,016,880 1.5345 0.422 0.420 0.422 0.420 0.439 35,208,876 0.4265 -5.00%
2009-05-11 0 1.600 1.600 1.610 1.580 1.700 8,634,000 14,038,960 1.6260 0.445 0.445 0.447 0.439 0.473 31,064,116 0.4519 -5.88%
2009-05-08 0 1.700 1.690 1.700 1.580 1.700 14,986,900 24,727,789 1.6500 0.473 0.470 0.473 0.439 0.473 53,921,102 0.4586 -1.16%
2009-05-07 0 1.720 1.710 1.720 1.670 1.730 7,124,000 12,109,460 1.6998 0.478 0.475 0.478 0.464 0.481 25,631,314 0.4724 4.24%
2009-05-06 0 1.650 1.640 1.650 1.570 1.650 4,546,000 7,365,600 1.6202 0.459 0.456 0.459 0.436 0.459 16,355,973 0.4503 5.10%
2009-05-05 0 1.570 1.560 1.570 1.540 1.630 4,332,000 6,815,740 1.5733 0.436 0.434 0.436 0.428 0.453 15,586,026 0.4373 -1.87%
2009-05-04 0 1.600 1.590 1.600 1.560 1.600 3,765,000 5,980,540 1.5885 0.445 0.442 0.445 0.434 0.445 13,546,027 0.4415 0.63%
2009-04-30 0 1.590 1.590 1.600 1.540 1.600 3,226,000 5,101,760 1.5815 0.442 0.442 0.445 0.428 0.445 11,606,768 0.4396 1.27%
2009-04-29 0 1.570 1.530 1.570 1.500 1.570 2,536,000 3,946,780 1.5563 0.436 0.425 0.436 0.417 0.436 9,124,230 0.4326 3.29%
2009-04-28 0 1.520 1.520 1.550 1.500 1.580 2,860,000 4,365,620 1.5264 0.422 0.422 0.431 0.417 0.439 10,289,943 0.4243 -1.94%
2009-04-27 0 1.550 1.530 1.560 1.500 1.600 4,603,000 7,054,720 1.5326 0.431 0.425 0.434 0.417 0.445 16,561,052 0.4260 -3.13%
2009-04-24 0 1.600 1.590 1.600 1.540 1.610 3,800,000 6,013,760 1.5826 0.445 0.442 0.445 0.428 0.447 13,671,953 0.4399 2.56%
2009-04-23 0 1.560 1.550 1.560 1.540 1.570 2,216,000 3,457,620 1.5603 0.434 0.431 0.434 0.428 0.436 7,972,907 0.4337 1.30%
2009-04-22 0 1.540 1.540 1.550 1.530 1.620 6,330,000 9,949,060 1.5717 0.428 0.428 0.431 0.425 0.450 22,774,595 0.4368 -2.53%
2009-04-21 0 1.580 1.570 1.580 1.540 1.600 3,918,000 6,178,960 1.5771 0.439 0.436 0.439 0.428 0.445 14,096,503 0.4383 -2.47%
2009-04-20 0 1.620 1.620 1.630 1.570 1.650 3,416,000 5,503,200 1.6110 0.450 0.450 0.453 0.436 0.459 12,290,366 0.4478 0.00%
2009-04-17 0 1.620 1.610 1.620 1.570 1.640 7,916,000 12,811,600 1.6184 0.450 0.447 0.450 0.436 0.456 28,480,836 0.4498 3.18%
2009-04-16 0 1.570 1.570 1.580 1.510 1.610 7,404,000 11,656,960 1.5744 0.436 0.436 0.439 0.420 0.447 26,638,721 0.4376 3.29%
2009-04-15 0 1.520 1.510 1.520 1.500 1.530 3,540,000 5,340,260 1.5085 0.422 0.420 0.422 0.417 0.425 12,736,503 0.4193 -0.65%
2009-04-14 0 1.530 1.520 1.530 1.500 1.550 2,146,000 3,281,540 1.5291 0.425 0.422 0.425 0.417 0.431 7,721,055 0.4250 1.32%
2009-04-09 0 1.510 1.500 1.520 1.500 1.550 5,034,000 7,646,820 1.5190 0.420 0.417 0.422 0.417 0.431 18,111,740 0.4222 1.34%
2009-04-08 0 1.490 1.490 1.510 1.480 1.550 2,584,035 3,914,373 1.5148 0.414 0.414 0.420 0.411 0.431 9,297,054 0.4210 -3.87%
2009-04-07 0 1.550 1.550 1.560 1.540 1.630 3,128,000 4,877,320 1.5592 0.431 0.431 0.434 0.428 0.453 11,254,176 0.4334 -3.73%
2009-04-06 0 1.610 1.590 1.610 1.510 1.610 3,702,000 5,747,460 1.5525 0.447 0.442 0.447 0.420 0.447 13,319,360 0.4315 6.62%
2009-04-03 0 1.510 1.510 1.520 1.480 1.530 5,308,000 7,979,660 1.5033 0.420 0.420 0.422 0.411 0.425 19,097,559 0.4178 0.00%
2009-04-02 0 1.510 1.500 1.510 1.470 1.520 10,360,000 15,437,080 1.4901 0.420 0.417 0.420 0.409 0.422 37,274,061 0.4142 2.72%
2009-04-01 0 1.470 1.470 1.480 1.440 1.510 3,544,000 5,239,360 1.4784 0.409 0.409 0.411 0.400 0.420 12,750,895 0.4109 0.00%
2009-03-31 0 1.470 1.470 1.480 1.460 1.520 5,460,000 8,081,630 1.4802 0.409 0.409 0.411 0.406 0.422 19,644,437 0.4114 -2.65%
2009-03-30 0 1.510 1.510 1.520 1.500 1.590 3,340,000 5,078,560 1.5205 0.420 0.420 0.422 0.417 0.442 12,016,927 0.4226 -5.63%
2009-03-27 0 1.600 1.590 1.600 1.570 1.670 3,670,000 5,889,580 1.6048 0.445 0.442 0.445 0.436 0.464 13,204,228 0.4460 -4.19%
2009-03-26 0 1.670 1.670 1.700 1.650 1.770 5,022,000 8,419,620 1.6765 0.464 0.464 0.473 0.459 0.492 18,068,565 0.4660 -1.76%
2009-03-25 0 1.700 1.700 1.720 1.620 1.710 2,858,000 4,818,830 1.6861 0.473 0.473 0.478 0.450 0.475 10,282,748 0.4686 2.41%
2009-03-24 0 1.660 1.650 1.660 1.610 1.660 3,811,659 6,222,640 1.6325 0.461 0.459 0.461 0.447 0.461 13,713,900 0.4537 2.47%
2009-03-23 0 1.620 1.610 1.620 1.550 1.630 1,419,000 2,289,010 1.6131 0.450 0.447 0.450 0.431 0.453 5,105,395 0.4484 3.18%
2009-03-20 0 1.570 1.570 1.580 1.570 1.610 1,416,000 2,246,660 1.5866 0.436 0.436 0.439 0.436 0.447 5,094,601 0.4410 -2.48%
2009-03-19 0 1.610 1.590 1.610 1.540 1.610 4,834,000 7,614,120 1.5751 0.447 0.442 0.447 0.428 0.447 17,392,163 0.4378 1.90%
2009-03-18 0 1.580 1.580 1.590 1.580 1.640 1,798,000 2,884,600 1.6043 0.439 0.439 0.442 0.439 0.456 6,468,992 0.4459 -1.86%
2009-03-17 0 1.610 1.590 1.610 1.590 1.660 2,462,106 3,953,610 1.6058 0.447 0.442 0.447 0.442 0.461 8,858,368 0.4463 -2.42%
2009-03-16 0 1.650 1.590 1.650 1.560 1.650 4,362,000 7,014,700 1.6081 0.459 0.442 0.459 0.434 0.459 15,693,963 0.4470 5.77%
2009-03-13 0 1.560 1.560 1.590 1.560 1.650 2,718,000 4,318,680 1.5889 0.434 0.434 0.442 0.434 0.459 9,779,044 0.4416 0.65%
2009-03-12 0 1.550 1.540 1.550 1.520 1.560 1,906,081 2,946,645 1.5459 0.431 0.428 0.431 0.422 0.434 6,857,855 0.4297 0.00%
2009-03-11 0 1.550 1.530 1.540 1.510 1.560 2,842,100 4,374,870 1.5393 0.431 0.425 0.428 0.420 0.434 10,225,541 0.4278 3.33%
2009-03-10 0 1.500 1.500 1.550 1.460 1.550 7,394,000 11,112,160 1.5029 0.417 0.417 0.431 0.406 0.431 26,602,742 0.4177 -3.23%
2009-03-09 0 1.550 1.550 1.600 1.550 1.810 4,330,000 7,114,940 1.6432 0.431 0.431 0.445 0.431 0.503 15,578,830 0.4567 -10.92%
2009-03-06 0 1.740 1.730 1.740 1.730 1.780 2,417,000 4,228,080 1.7493 0.484 0.481 0.484 0.481 0.495 8,696,082 0.4862 -2.25%
2009-03-05 0 1.780 1.760 1.780 1.760 1.800 1,810,000 3,215,760 1.7767 0.495 0.489 0.495 0.489 0.500 6,512,167 0.4938 -0.56%
2009-03-04 0 1.790 1.780 1.790 1.760 1.810 5,690,000 10,217,240 1.7956 0.498 0.495 0.498 0.489 0.503 20,471,950 0.4991 -0.56%
2009-03-03 0 1.800 1.790 1.800 1.780 1.820 2,097,831 3,782,373 1.8030 0.500 0.498 0.500 0.495 0.506 7,547,749 0.5011 -2.70%
2009-03-02 0 1.850 1.810 1.850 1.780 1.860 3,299,322 6,035,741 1.8294 0.514 0.503 0.514 0.495 0.517 11,870,572 0.5085 1.65%
2009-02-27 0 1.820 1.820 1.850 1.820 1.880 7,006,000 12,996,560 1.8551 0.506 0.506 0.514 0.506 0.523 25,206,763 0.5156 -2.15%
2009-02-26 0 1.860 1.860 1.870 1.850 1.930 4,198,000 7,879,140 1.8769 0.517 0.517 0.520 0.514 0.536 15,103,910 0.5217 -3.63%
2009-02-25 0 1.930 1.910 1.930 1.880 1.940 2,064,000 4,002,120 1.9390 0.536 0.531 0.536 0.523 0.539 7,426,029 0.5389 -0.52%
2009-02-24 0 1.940 1.900 1.940 1.860 1.940 540,407 1,033,745 1.9129 0.539 0.528 0.539 0.517 0.539 1,944,321 0.5317 -0.51%
2009-02-23 0 1.950 1.890 1.950 1.900 1.950 1,966,000 3,785,240 1.9254 0.542 0.525 0.542 0.528 0.542 7,073,437 0.5351 0.52%
2009-02-20 0 1.940 1.940 1.950 1.860 1.940 2,400,000 4,587,440 1.9114 0.539 0.539 0.542 0.517 0.539 8,634,918 0.5313 2.11%
2009-02-19 0 1.900 1.900 1.920 1.830 1.940 5,030,000 9,590,980 1.9068 0.528 0.528 0.534 0.509 0.539 18,097,348 0.5300 4.40%
2009-02-18 0 1.820 1.820 1.840 1.790 1.860 3,585,000 6,546,610 1.8261 0.506 0.506 0.511 0.498 0.517 12,898,408 0.5076 -1.62%
2009-02-17 0 1.850 1.850 1.870 1.830 1.880 1,898,000 3,511,940 1.8503 0.514 0.514 0.520 0.509 0.523 6,828,781 0.5143 -0.54%
2009-02-16 0 1.860 1.860 1.890 1.830 1.890 2,528,000 4,695,500 1.8574 0.517 0.517 0.525 0.509 0.525 9,095,446 0.5162 -1.59%
2009-02-13 0 1.890 1.850 1.890 1.790 1.890 3,792,000 6,960,480 1.8356 0.525 0.514 0.525 0.498 0.525 13,643,170 0.5102 3.28%
2009-02-12 0 1.830 1.810 1.820 1.800 1.900 1,358,000 2,482,300 1.8279 0.509 0.503 0.506 0.500 0.528 4,885,924 0.5081 0.00%
2009-02-11 0 1.830 1.830 1.850 1.830 1.890 997,474 1,844,024 1.8487 0.509 0.509 0.514 0.509 0.525 3,588,794 0.5138 -1.08%
2009-02-10 0 1.850 1.840 1.880 1.820 1.860 1,056,000 1,950,580 1.8471 0.514 0.511 0.523 0.506 0.517 3,799,364 0.5134 0.54%
2009-02-09 0 1.840 1.840 1.880 1.840 1.880 804,000 1,487,560 1.8502 0.511 0.511 0.523 0.511 0.523 2,892,697 0.5142 0.00%
2009-02-06 0 1.840 1.830 1.840 1.800 1.870 1,454,000 2,683,960 1.8459 0.511 0.509 0.511 0.500 0.520 5,231,321 0.5131 -1.60%
2009-02-05 0 1.870 1.840 1.870 1.780 1.870 2,002,000 3,646,680 1.8215 0.520 0.511 0.520 0.495 0.520 7,202,960 0.5063 3.89%
2009-02-04 0 1.800 1.790 1.800 1.720 1.840 1,766,000 3,178,400 1.7998 0.500 0.498 0.500 0.478 0.511 6,353,860 0.5002 2.27%
2009-02-03 0 1.760 1.750 1.760 1.670 1.860 3,936,000 7,010,340 1.7811 0.489 0.486 0.489 0.464 0.517 14,161,265 0.4950 -2.76%
2009-02-02 0 1.810 1.810 1.850 1.810 1.890 1,226,000 2,277,200 1.8574 0.503 0.503 0.514 0.503 0.525 4,411,004 0.5163 -2.69%
2009-01-30 0 1.860 1.860 1.870 1.790 1.890 1,946,000 3,632,300 1.8665 0.517 0.517 0.520 0.498 0.525 7,001,479 0.5188 -1.59%
2009-01-29 0 1.890 1.870 1.890 1.870 1.950 2,088,000 3,971,000 1.9018 0.525 0.520 0.525 0.520 0.542 7,512,378 0.5286 -2.07%
2009-01-23 0 1.930 1.910 1.970 1.880 1.970 1,325,000 2,534,770 1.9130 0.536 0.531 0.548 0.523 0.548 4,767,194 0.5317 -1.53%
2009-01-22 0 1.960 1.960 1.970 1.930 1.970 1,438,000 2,815,400 1.9579 0.545 0.545 0.548 0.536 0.548 5,173,755 0.5442 2.62%
2009-01-21 0 1.910 1.890 1.910 1.840 1.990 4,826,000 9,092,820 1.8841 0.531 0.525 0.531 0.511 0.553 17,363,380 0.5237 0.00%
2009-01-20 0 1.910 1.900 1.910 1.900 1.950 2,020,000 3,872,240 1.9170 0.531 0.528 0.531 0.528 0.542 7,267,722 0.5328 -3.54%
2009-01-19 0 1.980 1.970 1.990 1.900 1.990 1,226,000 2,393,740 1.9525 0.550 0.548 0.553 0.528 0.553 4,411,004 0.5427 3.66%
2009-01-16 0 1.910 1.900 1.910 1.800 1.950 2,540,000 4,863,400 1.9147 0.531 0.528 0.531 0.500 0.542 9,138,621 0.5322 3.80%
2009-01-15 0 1.840 1.840 1.880 1.840 1.890 1,836,000 3,402,860 1.8534 0.511 0.511 0.523 0.511 0.525 6,605,712 0.5151 -3.16%
2009-01-14 0 1.900 1.890 1.900 1.880 1.950 2,742,000 5,241,160 1.9114 0.528 0.525 0.528 0.523 0.542 9,865,393 0.5313 0.00%
2009-01-13 0 1.900 1.890 1.900 1.890 2.010 3,920,000 7,623,320 1.9447 0.528 0.525 0.528 0.525 0.559 14,103,699 0.5405 -5.47%
2009-01-12 0 2.010 2.000 2.010 1.990 2.020 6,276,000 12,586,260 2.0055 0.559 0.556 0.559 0.553 0.561 22,580,309 0.5574 -0.50%
2009-01-09 0 2.020 2.010 2.020 1.990 2.040 2,714,000 5,456,080 2.0103 0.561 0.559 0.561 0.553 0.567 9,764,653 0.5588 0.50%
2009-01-08 0 2.010 2.010 2.020 1.850 2.080 4,202,272 8,489,166 2.0201 0.559 0.559 0.561 0.514 0.578 15,119,280 0.5615 -5.19%
2009-01-07 0 2.120 2.110 2.120 2.080 2.160 3,148,000 6,681,520 2.1225 0.589 0.586 0.589 0.578 0.600 11,326,134 0.5899 0.95%
2009-01-06 0 2.100 2.060 2.100 1.960 2.100 1,982,057 4,001,494 2.0189 0.584 0.573 0.584 0.545 0.584 7,131,208 0.5611 6.60%
2009-01-05 0 1.970 1.960 1.970 1.960 1.990 378,000 744,020 1.9683 0.548 0.545 0.548 0.545 0.553 1,360,000 0.5471 0.51%
2009-01-02 0 1.960 1.950 1.960 1.920 1.980 514,000 995,680 1.9371 0.545 0.542 0.545 0.534 0.550 1,849,312 0.5384 0.51%
2008-12-31 0 1.950 1.920 1.950 1.910 1.950 30,000 58,160 1.9387 0.542 0.534 0.542 0.531 0.542 107,936 0.5388 1.56%
2008-12-30 0 1.920 1.900 1.920 1.880 1.970 2,066,000 3,957,080 1.9153 0.534 0.528 0.534 0.523 0.548 7,433,225 0.5324 1.59%
2008-12-29 0 1.890 1.880 1.900 1.880 1.940 792,000 1,517,740 1.9163 0.525 0.523 0.528 0.523 0.539 2,849,523 0.5326 -1.05%
2008-12-24 0 1.910 1.910 1.920 1.800 1.910 444,503 833,445 1.8750 0.531 0.531 0.534 0.500 0.531 1,599,269 0.5211 2.14%
2008-12-23 0 1.870 1.830 1.870 1.790 1.940 1,634,000 3,047,560 1.8651 0.520 0.509 0.520 0.498 0.539 5,878,940 0.5184 3.89%
2008-12-22 0 1.800 1.790 1.820 1.790 2.030 1,830,000 3,441,340 1.8805 0.500 0.498 0.506 0.498 0.564 6,584,125 0.5227 -5.76%
2008-12-19 0 1.910 1.880 1.910 1.710 1.910 9,474,629 17,149,741 1.8101 0.531 0.523 0.531 0.475 0.531 34,088,600 0.5031 9.77%
2008-12-18 0 1.740 1.740 1.780 1.620 1.810 3,926,000 6,675,820 1.7004 0.484 0.484 0.495 0.450 0.503 14,125,286 0.4726 2.96%
2008-12-17 0 1.690 1.670 1.690 1.660 1.710 4,295,798 7,284,349 1.6957 0.470 0.464 0.470 0.461 0.475 15,455,776 0.4713 1.81%
2008-12-16 0 1.660 1.650 1.660 1.620 1.720 600,000 996,740 1.6612 0.461 0.459 0.461 0.450 0.478 2,158,729 0.4617 -1.19%
2008-12-15 0 1.680 1.680 1.720 1.670 1.740 288,000 488,200 1.6951 0.467 0.467 0.478 0.464 0.484 1,036,190 0.4711 0.60%
2008-12-12 0 1.670 1.670 1.680 1.640 1.710 828,000 1,389,360 1.6780 0.464 0.464 0.467 0.456 0.475 2,979,047 0.4664 -2.34%
2008-12-11 0 1.710 1.650 1.710 1.620 1.770 3,116,000 5,306,960 1.7031 0.475 0.459 0.475 0.450 0.492 11,211,001 0.4734 3.01%
2008-12-10 0 1.660 1.650 1.660 1.600 1.720 3,700,000 6,034,200 1.6309 0.461 0.459 0.461 0.445 0.478 13,312,165 0.4533 0.00%
2008-12-09 0 1.660 1.660 1.670 1.660 1.760 2,398,000 4,043,380 1.6861 0.461 0.461 0.464 0.461 0.489 8,627,722 0.4686 -1.19%
2008-12-08 0 1.680 1.690 1.700 1.640 1.710 1,620,000 2,720,120 1.6791 0.467 0.470 0.473 0.456 0.475 5,828,569 0.4667 5.00%
2008-12-05 0 1.600 1.600 1.630 1.600 1.660 358,000 581,660 1.6247 0.445 0.445 0.453 0.445 0.461 1,288,042 0.4516 -1.84%
2008-12-04 0 1.630 1.620 1.630 1.620 1.690 588,000 962,080 1.6362 0.453 0.450 0.453 0.450 0.470 2,115,555 0.4548 0.00%
2008-12-03 0 1.630 1.610 1.630 1.600 1.690 700,000 1,140,300 1.6290 0.453 0.447 0.453 0.445 0.470 2,518,518 0.4528 0.62%
2008-12-02 0 1.620 1.600 1.620 1.590 1.670 1,209,000 1,939,940 1.6046 0.450 0.445 0.450 0.442 0.464 4,349,840 0.4460 -4.14%
2008-12-01 0 1.690 1.640 1.690 1.600 1.720 1,455,757 2,446,177 1.6803 0.470 0.456 0.470 0.445 0.478 5,237,642 0.4670 4.97%
2008-11-28 0 1.610 1.610 1.620 1.570 1.640 540,000 866,440 1.6045 0.447 0.447 0.450 0.436 0.456 1,942,856 0.4460 1.90%
2008-11-27 0 1.580 1.580 1.610 1.570 1.630 353,320 564,240 1.5970 0.439 0.439 0.447 0.436 0.453 1,271,204 0.4439 1.28%
2008-11-26 0 1.560 1.560 1.600 1.560 1.600 2,704,000 4,246,960 1.5706 0.434 0.434 0.445 0.434 0.445 9,728,674 0.4365 -1.27%
2008-11-25 0 1.580 1.580 1.610 1.580 1.650 1,694,000 2,715,460 1.6030 0.439 0.439 0.447 0.439 0.459 6,094,813 0.4455 0.64%
2008-11-24 0 1.570 1.550 1.570 1.540 1.700 1,903,000 2,984,790 1.5685 0.436 0.431 0.436 0.428 0.473 6,846,770 0.4359 -5.99%
2008-11-21 0 1.670 1.600 1.670 1.560 1.730 2,442,000 3,978,860 1.6293 0.464 0.445 0.464 0.434 0.481 8,786,029 0.4529 0.00%
2008-11-20 0 1.670 1.630 1.650 1.590 1.690 1,724,000 2,808,680 1.6292 0.464 0.453 0.459 0.442 0.470 6,202,749 0.4528 -1.76%
2008-11-19 0 1.700 1.690 1.700 1.640 1.730 2,246,000 3,795,540 1.6899 0.473 0.470 0.473 0.456 0.481 8,080,844 0.4697 -1.73%
2008-11-18 0 1.730 1.730 1.750 1.590 1.730 1,553,790 2,574,806 1.6571 0.481 0.481 0.486 0.442 0.481 5,590,354 0.4606 0.00%
2008-11-17 0 1.730 1.700 1.730 1.610 1.740 5,584,000 9,395,060 1.6825 0.481 0.473 0.481 0.447 0.484 20,090,575 0.4676 1.76%
2008-11-14 0 1.700 1.680 1.710 1.440 1.730 9,341,232 14,520,291 1.5544 0.473 0.467 0.475 0.400 0.481 33,608,653 0.4320 18.06%
2008-11-13 0 1.440 1.440 1.470 1.370 1.480 3,978,000 5,685,760 1.4293 0.400 0.400 0.409 0.381 0.411 14,312,376 0.3973 -2.70%
2008-11-12 0 1.480 1.480 1.490 1.420 1.490 6,840,000 10,009,960 1.4634 0.411 0.411 0.414 0.395 0.414 24,609,515 0.4068 3.50%
2008-11-11 0 1.430 1.430 1.440 1.370 1.490 3,747,312 5,370,858 1.4333 0.397 0.397 0.400 0.381 0.414 13,482,388 0.3984 3.62%
2008-11-10 0 1.380 1.360 1.380 1.340 1.440 1,826,000 2,475,060 1.3555 0.384 0.378 0.384 0.372 0.400 6,569,733 0.3767 4.55%
2008-11-07 0 1.320 1.320 1.330 1.260 1.350 1,664,000 2,181,220 1.3108 0.367 0.367 0.370 0.350 0.375 5,986,876 0.3643 1.54%
2008-11-06 0 1.300 1.300 1.320 1.290 1.370 4,030,000 5,284,420 1.3113 0.361 0.361 0.367 0.359 0.381 14,499,466 0.3645 -5.80%
2008-11-05 0 1.380 1.360 1.380 1.320 1.420 3,552,000 4,857,076 1.3674 0.384 0.378 0.384 0.367 0.395 12,779,678 0.3801 6.15%
2008-11-04 0 1.300 1.280 1.300 1.230 1.350 3,034,000 3,909,120 1.2884 0.361 0.356 0.361 0.342 0.375 10,915,975 0.3581 -3.70%
2008-11-03 0 1.350 1.340 1.350 1.350 1.440 5,251,000 7,299,050 1.3900 0.375 0.372 0.375 0.375 0.400 18,892,480 0.3863 -2.88%
2008-10-31 0 1.390 1.380 1.390 1.280 1.440 6,056,000 8,130,120 1.3425 0.386 0.384 0.386 0.356 0.400 21,788,775 0.3731 6.92%
2008-10-30 0 1.300 1.270 1.300 1.180 1.350 3,522,879 4,482,626 1.2724 0.361 0.353 0.361 0.328 0.375 12,674,904 0.3537 13.04%
2008-10-29 0 1.150 1.140 1.150 1.030 1.180 13,512,000 14,840,760 1.0983 0.320 0.317 0.320 0.286 0.328 48,614,586 0.3053 13.86%
2008-10-28 0 1.010 1.010 1.060 0.860 1.060 16,075,484 15,440,141 0.9605 0.281 0.281 0.295 0.239 0.295 57,837,700 0.2670 4.12%
2008-10-27 0 0.970 0.960 0.980 0.930 1.150 7,235,000 7,368,810 1.0185 0.270 0.267 0.272 0.258 0.320 26,030,679 0.2831 -14.16%
2008-10-24 0 1.130 1.110 1.130 1.060 1.330 8,982,000 10,135,600 1.1284 0.314 0.309 0.314 0.295 0.370 32,316,179 0.3136 -13.08%
2008-10-23 0 1.300 1.290 1.300 1.220 1.360 4,977,100 6,496,652 1.3053 0.361 0.359 0.361 0.339 0.378 17,907,020 0.3628 -5.80%
2008-10-22 0 1.380 1.380 1.390 1.340 1.440 4,317,339 5,961,151 1.3807 0.384 0.384 0.386 0.372 0.400 15,533,278 0.3838 0.00%
2008-10-21 0 1.380 1.360 1.380 1.360 1.470 5,346,000 7,511,360 1.4050 0.384 0.378 0.384 0.378 0.409 19,234,279 0.3905 -1.43%
2008-10-20 0 1.400 1.390 1.400 1.330 1.520 9,928,000 13,877,140 1.3978 0.389 0.386 0.389 0.370 0.422 35,719,776 0.3885 -3.45%
2008-10-17 0 1.450 1.420 1.450 1.430 1.650 7,694,000 11,334,700 1.4732 0.403 0.395 0.403 0.397 0.459 27,682,106 0.4095 -9.37%
2008-10-16 0 1.600 1.600 1.650 1.380 1.670 11,995,400 19,293,668 1.6084 0.445 0.445 0.459 0.384 0.464 43,158,037 0.4470 -5.88%
2008-10-15 0 1.700 1.700 1.740 1.630 1.990 6,752,000 12,062,038 1.7864 0.473 0.473 0.484 0.453 0.553 24,292,901 0.4965 -11.46%
2008-10-14 0 1.920 1.910 1.920 1.900 1.990 2,729,976 5,289,494 1.9376 0.534 0.531 0.534 0.528 0.553 9,822,132 0.5385 1.59%
2008-10-13 0 1.890 1.880 1.920 1.850 1.970 2,774,000 5,262,740 1.8972 0.525 0.523 0.534 0.514 0.548 9,980,526 0.5273 -3.08%
2008-10-10 0 1.950 1.920 1.940 1.890 2.040 5,522,000 10,659,120 1.9303 0.542 0.534 0.539 0.525 0.567 19,867,506 0.5365 -5.80%
2008-10-09 0 2.070 2.070 2.100 2.000 2.130 1,726,000 3,571,060 2.0690 0.575 0.575 0.584 0.556 0.592 6,209,945 0.5751 5.61%
2008-10-08 0 1.960 1.960 2.020 1.750 2.180 5,882,000 11,442,780 1.9454 0.545 0.545 0.561 0.486 0.606 21,162,744 0.5407 -10.91%
2008-10-06 0 2.200 2.200 2.250 2.200 2.410 3,990,000 9,226,220 2.3123 0.611 0.611 0.625 0.611 0.670 14,355,550 0.6427 -8.71%
2008-10-03 0 2.410 2.410 2.430 2.400 2.480 1,450,000 3,526,660 2.4322 0.670 0.670 0.675 0.667 0.689 5,216,929 0.6760 -3.98%
2008-10-02 0 2.510 2.480 2.500 2.350 2.800 7,930,000 19,639,222 2.4766 0.698 0.689 0.695 0.653 0.778 28,531,207 0.6883 -7.04%
2008-09-30 0 2.700 2.650 2.700 2.520 2.710 2,508,000 6,593,340 2.6289 0.750 0.737 0.750 0.700 0.753 9,023,489 0.7307 -0.37%
2008-09-29 0 2.710 2.710 2.770 2.670 2.850 776,000 2,139,880 2.7576 0.753 0.753 0.770 0.742 0.792 2,791,957 0.7664 -2.87%
2008-09-26 0 2.790 2.790 2.800 2.720 2.800 300,000 826,720 2.7557 0.775 0.775 0.778 0.756 0.778 1,079,365 0.7659 0.00%
2008-09-25 0 2.790 2.770 2.820 2.750 2.850 694,727 1,930,523 2.7788 0.775 0.770 0.784 0.764 0.792 2,499,546 0.7723 0.36%
2008-09-24 0 2.780 2.780 2.810 2.600 2.880 5,185,894 14,720,842 2.8386 0.773 0.773 0.781 0.723 0.800 18,658,236 0.7890 -3.14%
2008-09-23 0 2.870 2.870 2.930 2.860 3.090 2,900,000 8,479,380 2.9239 0.798 0.798 0.814 0.795 0.859 10,433,859 0.8127 -4.97%
2008-09-22 0 3.020 3.020 3.040 3.000 3.100 6,896,800 21,009,070 3.0462 0.839 0.839 0.845 0.834 0.862 24,813,875 0.8467 0.00%
2008-09-19 0 3.020 2.910 3.020 2.880 3.020 988,000 2,894,140 2.9293 0.839 0.809 0.839 0.800 0.839 3,554,708 0.8142 9.42%
2008-09-18 0 2.760 2.760 2.850 2.710 3.000 2,259,985 6,279,018 2.7783 0.767 0.767 0.792 0.753 0.834 8,131,160 0.7722 -8.31%
2008-09-17 0 3.010 3.000 3.050 3.000 3.140 3,444,000 10,577,050 3.0712 0.837 0.834 0.848 0.834 0.873 12,391,107 0.8536 -1.31%
2008-09-16 0 3.050 2.980 3.030 2.810 3.060 3,409,000 10,168,780 2.9829 0.848 0.828 0.842 0.781 0.851 12,265,181 0.8291 0.66%
2008-09-12 0 3.030 3.000 3.030 2.960 3.030 86,000 258,440 3.0051 0.842 0.834 0.842 0.823 0.842 309,418 0.8352 1.68%
2008-09-11 0 2.980 2.980 3.010 2.910 3.110 5,664,000 16,929,120 2.9889 0.828 0.828 0.837 0.809 0.864 20,378,405 0.8307 -2.77%
2008-09-10 0 3.130 3.130 3.150 3.090 3.180 1,380,000 4,337,800 3.1433 0.852 0.852 0.857 0.841 0.865 5,070,373 0.8555 -0.32%
2008-09-09 0 3.140 3.140 3.150 3.100 3.180 2,726,000 8,573,980 3.1453 0.855 0.855 0.857 0.844 0.865 10,015,824 0.8560 1.29%
2008-09-08 0 3.100 3.100 3.120 3.100 3.170 3,212,000 10,033,540 3.1238 0.844 0.844 0.849 0.844 0.863 11,801,477 0.8502 0.98%
2008-09-05 0 3.070 3.040 3.070 3.000 3.150 2,160,420 6,584,898 3.0480 0.836 0.827 0.836 0.817 0.857 7,937,779 0.8296 -1.29%
2008-09-04 0 3.110 3.090 3.110 3.090 3.160 1,248,000 3,900,140 3.1251 0.846 0.841 0.846 0.841 0.860 4,585,381 0.8506 -0.64%
2008-09-03 0 3.130 3.110 3.140 3.050 3.170 4,608,000 14,422,240 3.1298 0.852 0.846 0.855 0.830 0.863 16,930,636 0.8518 1.95%
2008-09-02 0 3.070 3.030 3.070 2.920 3.070 2,512,000 7,532,760 2.9987 0.836 0.825 0.836 0.795 0.836 9,229,548 0.8162 7.72%
2008-09-01 0 2.850 2.860 2.870 2.820 2.900 662,000 1,891,980 2.8580 0.776 0.778 0.781 0.768 0.789 2,432,309 0.7779 0.35%
2008-08-29 0 2.840 2.830 2.840 2.820 2.890 3,941,000 11,212,430 2.8451 0.773 0.770 0.773 0.768 0.787 14,479,956 0.7743 -0.35%
2008-08-28 0 2.850 2.830 2.850 2.830 2.900 2,116,000 6,021,700 2.8458 0.776 0.770 0.776 0.770 0.789 7,774,572 0.7745 -1.04%
2008-08-27 0 2.880 2.870 2.880 2.840 2.940 1,872,630 5,393,103 2.8800 0.784 0.781 0.784 0.773 0.800 6,880,386 0.7838 -0.69%
2008-08-26 0 2.900 2.900 2.930 2.880 2.950 376,000 1,099,540 2.9243 0.789 0.789 0.797 0.784 0.803 1,381,493 0.7959 -1.69%
2008-08-25 0 2.950 2.910 2.950 2.880 2.960 388,000 1,133,820 2.9222 0.803 0.792 0.803 0.784 0.806 1,425,583 0.7953 2.79%
2008-08-21 0 2.870 2.860 2.920 2.830 3.100 4,761,500 13,804,080 2.8991 0.781 0.778 0.795 0.770 0.844 17,494,623 0.7890 -7.42%
2008-08-20 0 3.100 3.070 3.100 3.040 3.250 3,278,000 10,186,220 3.1074 0.844 0.836 0.844 0.827 0.885 12,043,973 0.8458 -4.91%
2008-08-19 0 3.260 3.250 3.270 3.170 3.280 4,008,900 13,016,588 3.2469 0.887 0.885 0.890 0.863 0.893 14,729,433 0.8837 1.56%
2008-08-18 0 3.210 3.170 3.210 3.160 3.230 1,194,000 3,824,440 3.2030 0.874 0.863 0.874 0.860 0.879 4,386,975 0.8718 0.31%
2008-08-15 0 3.200 3.170 3.200 3.180 3.240 1,666,000 5,331,260 3.2000 0.871 0.863 0.871 0.865 0.882 6,121,189 0.8710 -0.31%
2008-08-14 0 3.210 3.180 3.210 3.140 3.240 3,112,000 9,962,880 3.2014 0.874 0.865 0.874 0.855 0.882 11,434,058 0.8713 2.23%
2008-08-13 0 3.140 3.140 3.180 3.130 3.200 4,528,000 14,317,460 3.1620 0.855 0.855 0.865 0.852 0.871 16,636,702 0.8606 0.64%
2008-08-12 0 3.120 3.110 3.120 3.090 3.200 1,080,000 3,403,940 3.1518 0.849 0.846 0.849 0.841 0.871 3,968,118 0.8578 0.00%
2008-08-11 0 3.120 3.100 3.160 3.070 3.180 3,126,000 9,681,908 3.0972 0.849 0.844 0.860 0.836 0.865 11,485,497 0.8430 0.97%
2008-08-08 0 3.090 3.080 3.110 3.080 3.110 1,522,000 4,732,444 3.1094 0.841 0.838 0.846 0.838 0.846 5,592,107 0.8463 -0.32%
2008-08-07 0 3.100 3.090 3.100 3.070 3.260 6,396,000 20,135,915 3.1482 0.844 0.841 0.844 0.836 0.887 23,500,076 0.8568 -0.32%
2008-08-05 0 3.110 3.100 3.110 3.080 3.120 3,018,000 9,366,079 3.1034 0.846 0.844 0.846 0.838 0.849 11,088,685 0.8447 0.00%
2008-08-04 0 3.110 3.100 3.110 3.080 3.140 2,644,486 8,295,210 3.1368 0.846 0.844 0.846 0.838 0.855 9,716,326 0.8537 -1.58%
2008-08-01 0 3.160 3.140 3.170 3.130 3.170 2,298,000 7,273,380 3.1651 0.860 0.855 0.863 0.852 0.863 8,443,273 0.8614 -0.63%
2008-07-31 0 3.180 3.180 3.200 3.140 3.240 2,032,000 6,439,440 3.1690 0.865 0.865 0.871 0.855 0.882 7,465,940 0.8625 -0.62%
2008-07-30 0 3.200 3.200 3.220 3.200 3.220 322,008 1,031,835 3.2044 0.871 0.871 0.876 0.871 0.876 1,183,116 0.8721 -0.62%
2008-07-29 0 3.220 3.220 3.250 3.110 3.250 3,049,500 9,771,623 3.2043 0.876 0.876 0.885 0.846 0.885 11,204,422 0.8721 0.94%
2008-07-28 0 3.190 3.170 3.190 3.150 3.220 672,000 2,140,660 3.1855 0.868 0.863 0.868 0.857 0.876 2,469,051 0.8670 0.00%
2008-07-25 0 3.190 3.180 3.200 3.150 3.240 406,000 1,297,760 3.1965 0.868 0.865 0.871 0.857 0.882 1,491,718 0.8700 -0.62%
2008-07-24 0 3.210 3.200 3.210 3.160 3.230 1,682,000 5,395,440 3.2078 0.874 0.871 0.874 0.860 0.879 6,179,976 0.8731 0.63%
2008-07-23 0 3.190 3.160 3.190 3.140 3.190 264,000 833,460 3.1570 0.868 0.860 0.868 0.855 0.868 969,984 0.8593 0.00%
2008-07-22 0 3.190 3.140 3.190 3.100 3.190 1,098,000 3,452,660 3.1445 0.868 0.855 0.868 0.844 0.868 4,034,253 0.8558 0.00%
2008-07-21 0 3.190 3.160 3.190 3.150 3.200 664,000 2,105,460 3.1709 0.868 0.860 0.868 0.857 0.871 2,439,658 0.8630 0.31%
2008-07-18 0 3.180 3.150 3.180 3.120 3.200 676,000 2,137,920 3.1626 0.865 0.857 0.865 0.849 0.871 2,483,748 0.8608 -1.24%
2008-07-17 0 3.220 3.190 3.220 3.030 3.240 2,940,000 9,373,060 3.1881 0.876 0.868 0.876 0.825 0.882 10,802,099 0.8677 3.87%
2008-07-16 0 3.100 3.100 3.140 3.050 3.170 3,632,000 11,265,900 3.1018 0.844 0.844 0.855 0.830 0.863 13,344,634 0.8442 2.99%
2008-07-15 0 3.010 3.000 3.010 2.970 3.050 4,276,000 12,807,650 2.9952 0.819 0.817 0.819 0.808 0.830 15,710,808 0.8152 -0.66%
2008-07-14 0 3.030 3.030 3.040 3.000 3.060 1,354,000 4,105,480 3.0321 0.825 0.825 0.827 0.817 0.833 4,974,844 0.8252 -1.94%
2008-07-11 0 3.090 3.090 3.100 3.080 3.140 1,912,000 5,917,360 3.0949 0.841 0.841 0.844 0.838 0.855 7,025,038 0.8423 -0.64%
2008-07-10 0 3.110 3.110 3.130 3.110 3.150 1,666,015 5,218,407 3.1323 0.846 0.846 0.852 0.846 0.857 6,121,244 0.8525 -0.64%
2008-07-09 0 3.130 3.130 3.140 3.130 3.160 1,088,000 3,416,080 3.1398 0.852 0.852 0.855 0.852 0.860 3,997,511 0.8546 0.00%
2008-07-08 0 3.130 3.110 3.130 3.080 3.140 2,463,460 7,608,857 3.0887 0.852 0.846 0.852 0.838 0.855 9,051,203 0.8406 -0.63%
2008-07-07 0 3.150 3.150 3.160 3.100 3.170 1,583,460 4,988,257 3.1502 0.857 0.857 0.860 0.844 0.863 5,817,922 0.8574 -0.63%
2008-07-04 0 3.170 3.150 3.170 3.150 3.200 2,516,000 7,959,460 3.1635 0.863 0.857 0.863 0.857 0.871 9,244,245 0.8610 0.32%
2008-07-03 0 3.160 3.120 3.160 3.080 3.220 5,058,000 15,954,840 3.1544 0.860 0.849 0.860 0.838 0.876 18,584,019 0.8585 0.32%
2008-07-02 0 3.150 3.150 3.160 3.150 3.190 2,198,000 6,942,700 3.1586 0.857 0.857 0.860 0.857 0.868 8,075,855 0.8597 -1.56%
2008-06-30 0 3.200 3.190 3.210 3.170 3.220 1,918,000 6,117,600 3.1896 0.871 0.868 0.874 0.863 0.876 7,047,083 0.8681 -0.31%
2008-06-27 0 3.210 3.160 3.210 3.100 3.210 2,258,000 7,111,440 3.1494 0.874 0.860 0.874 0.844 0.874 8,296,306 0.8572 -0.93%
2008-06-26 0 3.240 3.210 3.240 3.200 3.270 2,376,000 7,638,840 3.2150 0.882 0.874 0.882 0.871 0.890 8,729,859 0.8750 -0.31%
2008-06-25 0 3.250 3.200 3.240 3.180 3.270 1,206,000 3,867,560 3.2069 0.885 0.871 0.882 0.865 0.890 4,431,065 0.8728 2.20%
2008-06-24 0 3.180 3.180 3.190 3.180 3.200 621,948 1,978,930 3.1818 0.865 0.865 0.868 0.865 0.871 2,285,151 0.8660 -0.62%
2008-06-23 0 3.200 3.170 3.200 3.180 3.280 5,497,000 17,508,740 3.1851 0.871 0.863 0.871 0.865 0.893 20,196,985 0.8669 0.00%
2008-06-20 0 3.200 3.190 3.210 3.190 3.290 3,434,000 11,052,760 3.2186 0.871 0.868 0.874 0.868 0.895 12,617,145 0.8760 0.31%
2008-06-19 0 3.190 3.190 3.200 3.180 3.280 6,183,600 19,922,628 3.2218 0.868 0.868 0.871 0.865 0.893 22,719,679 0.8769 -3.92%
2008-06-18 0 3.320 3.300 3.320 3.270 3.350 7,548,000 25,198,720 3.3385 0.904 0.898 0.904 0.890 0.912 27,732,735 0.9086 0.91%
2008-06-17 0 3.290 3.290 3.310 3.290 3.310 4,598,000 15,184,780 3.3025 0.895 0.895 0.901 0.895 0.901 16,893,895 0.8988 -0.60%
2008-06-16 0 3.310 3.300 3.310 3.270 3.360 370,000 1,222,760 3.3048 0.901 0.898 0.901 0.890 0.914 1,359,448 0.8995 0.00%
2008-06-13 0 3.310 3.300 3.310 3.260 3.340 1,138,000 3,746,480 3.2922 0.901 0.898 0.901 0.887 0.909 4,181,221 0.8960 0.61%
2008-06-12 0 3.290 3.290 3.300 3.260 3.340 6,015,100 19,750,828 3.2835 0.895 0.895 0.898 0.887 0.909 22,100,580 0.8937 -0.60%
2008-06-11 0 3.310 3.310 3.330 3.280 3.330 5,525,668 18,223,924 3.2980 0.901 0.901 0.906 0.893 0.906 20,302,317 0.8976 0.61%
2008-06-10 0 3.290 3.290 3.330 3.270 3.470 16,925,700 56,174,802 3.3189 0.895 0.895 0.906 0.890 0.944 62,188,123 0.9033 -8.10%
2008-06-06 0 3.580 3.560 3.570 3.350 3.580 7,142,000 24,904,200 3.4870 0.974 0.969 0.972 0.912 0.974 26,241,017 0.9491 5.60%
2008-06-05 0 3.390 3.390 3.420 3.350 3.420 1,155,484 3,933,889 3.4045 0.923 0.923 0.931 0.912 0.931 4,245,460 0.9266 -0.88%
2008-06-04 0 3.420 3.390 3.420 3.340 3.420 2,451,928 8,323,581 3.3947 0.931 0.923 0.931 0.909 0.931 9,008,833 0.9239 0.59%
2008-06-03 0 3.400 3.400 3.430 3.290 3.430 5,843,820 19,664,693 3.3650 0.925 0.925 0.934 0.895 0.934 21,471,266 0.9159 1.49%
2008-06-02 0 3.350 3.340 3.350 3.270 3.360 4,885,437 15,998,663 3.2748 0.912 0.909 0.912 0.890 0.914 17,949,991 0.8913 2.45%
2008-05-30 0 3.270 3.270 3.330 3.270 3.460 39,074,516 129,484,812 3.3138 0.890 0.890 0.906 0.890 0.942 143,566,932 0.9019 -3.54%
2008-05-29 0 3.390 3.390 3.470 3.370 3.480 10,237,539 35,006,388 3.4194 0.923 0.923 0.944 0.917 0.947 37,614,594 0.9307 0.59%
2008-05-28 0 3.370 3.370 3.420 3.280 3.470 12,649,860 42,772,667 3.3813 0.917 0.917 0.931 0.893 0.944 46,477,904 0.9203 2.43%
2008-05-27 0 3.290 3.290 3.310 3.280 3.320 4,554,000 15,006,280 3.2952 0.895 0.895 0.901 0.893 0.904 16,732,230 0.8968 -2.08%
2008-05-26 0 3.360 3.340 3.360 3.320 3.390 2,595,000 8,728,040 3.3634 0.914 0.909 0.914 0.904 0.923 9,534,506 0.9154 -0.30%
2008-05-23 0 3.370 3.360 3.370 3.310 3.440 4,945,504 16,673,038 3.3714 0.917 0.914 0.917 0.901 0.936 18,170,688 0.9176 1.20%
2008-05-22 0 3.330 3.310 3.330 3.300 3.380 4,518,000 15,184,010 3.3608 0.906 0.901 0.906 0.898 0.920 16,599,960 0.9147 -2.06%
2008-05-21 0 3.400 3.400 3.410 3.380 3.450 8,966,000 30,527,594 3.4048 0.925 0.925 0.928 0.920 0.939 32,942,727 0.9267 -0.87%
2008-05-20 0 3.430 3.400 3.430 3.390 3.540 8,438,000 29,073,640 3.4456 0.934 0.925 0.934 0.923 0.963 31,002,758 0.9378 -2.56%
2008-05-19 0 3.520 3.510 3.520 3.490 3.540 722,000 2,543,660 3.5231 0.958 0.955 0.958 0.950 0.963 2,652,760 0.9589 -1.12%
2008-05-16 0 3.560 3.520 3.570 3.450 3.580 3,212,000 11,370,420 3.5400 0.969 0.958 0.972 0.939 0.974 11,801,477 0.9635 0.56%
2008-05-15 0 3.540 3.520 3.530 3.500 3.580 4,060,000 14,397,540 3.5462 0.963 0.958 0.961 0.953 0.974 14,917,184 0.9652 1.14%
2008-05-14 0 3.500 3.510 3.520 3.420 3.520 4,858,000 16,959,760 3.4911 0.953 0.955 0.958 0.931 0.958 17,849,182 0.9502 1.16%
2008-05-13 0 3.460 3.410 3.480 3.400 3.480 3,441,071 11,935,314 3.4685 0.942 0.928 0.947 0.925 0.947 12,643,125 0.9440 -0.57%
2008-05-09 0 3.480 3.400 3.480 3.400 3.480 4,204,000 14,523,480 3.4547 0.947 0.925 0.947 0.925 0.947 15,446,266 0.9403 1.46%
2008-05-08 0 3.430 3.430 3.440 3.390 3.470 6,442,000 22,159,820 3.4399 0.934 0.934 0.936 0.923 0.944 23,669,088 0.9362 0.88%
2008-05-07 0 3.400 3.400 3.410 3.370 3.490 10,783,000 36,975,270 3.4290 0.925 0.925 0.928 0.917 0.950 39,618,718 0.9333 1.80%
2008-05-06 0 3.490 3.470 3.490 3.470 3.590 8,268,000 29,197,760 3.5314 0.909 0.904 0.909 0.904 0.935 31,742,435 0.9198 -0.29%
2008-05-05 0 3.500 3.500 3.530 3.490 3.600 6,452,000 22,836,540 3.5395 0.912 0.912 0.919 0.909 0.938 24,770,463 0.9219 -0.28%
2008-05-02 0 3.510 3.490 3.510 3.400 3.520 6,239,000 21,619,100 3.4652 0.914 0.909 0.914 0.886 0.917 23,952,716 0.9026 3.24%
2008-04-30 0 3.400 3.390 3.400 3.340 3.460 5,666,000 19,265,252 3.4002 0.886 0.883 0.886 0.870 0.901 21,752,859 0.8856 0.29%
2008-04-29 0 3.390 3.440 3.450 3.370 3.510 10,754,742 37,353,645 3.4732 0.883 0.896 0.899 0.878 0.914 41,289,514 0.9047 -1.17%
2008-04-28 0 3.430 3.430 3.440 3.430 3.510 12,840,000 44,374,640 3.4560 0.893 0.893 0.896 0.893 0.914 49,295,218 0.9002 -2.00%
2008-04-25 0 3.500 3.500 3.510 3.500 3.550 6,840,000 24,152,740 3.5311 0.912 0.912 0.914 0.912 0.925 26,260,070 0.9198 -1.96%
2008-04-24 0 3.570 3.520 3.570 3.490 3.580 11,484,000 40,391,260 3.5172 0.930 0.917 0.930 0.909 0.932 44,089,275 0.9161 -0.56%
2008-04-23 0 3.590 3.570 3.620 3.460 3.620 10,355,565 36,862,315 3.5597 0.935 0.930 0.943 0.901 0.943 39,756,997 0.9272 1.70%
2008-04-22 0 3.530 3.500 3.530 3.340 3.530 5,814,000 20,232,460 3.4800 0.919 0.912 0.919 0.870 0.919 22,321,059 0.9064 2.62%
2008-04-21 0 3.440 3.430 3.440 3.360 3.460 7,896,000 26,918,480 3.4091 0.896 0.893 0.896 0.875 0.901 30,314,256 0.8880 2.38%
2008-04-18 0 3.360 3.350 3.360 3.290 3.360 10,136,000 33,634,740 3.3183 0.875 0.873 0.875 0.857 0.875 38,914,045 0.8643 2.13%
2008-04-17 0 3.290 3.280 3.300 3.270 3.340 6,546,000 21,564,768 3.2943 0.857 0.854 0.860 0.852 0.870 25,131,347 0.8581 -0.30%
2008-04-16 0 3.300 3.300 3.310 3.270 3.320 4,314,485 14,200,311 3.2913 0.860 0.860 0.862 0.852 0.865 16,564,134 0.8573 -0.90%
2008-04-15 0 3.330 3.320 3.350 3.290 3.360 5,150,000 17,190,820 3.3380 0.867 0.865 0.873 0.857 0.875 19,771,836 0.8695 0.60%
2008-04-14 0 3.310 3.290 3.320 3.180 3.340 6,842,000 22,509,780 3.2899 0.862 0.857 0.865 0.828 0.870 26,267,748 0.8569 0.61%
2008-04-11 0 3.290 3.280 3.290 3.120 3.300 9,466,000 30,760,560 3.2496 0.857 0.854 0.857 0.813 0.860 36,341,786 0.8464 5.79%
2008-04-10 0 3.110 3.110 3.160 3.050 3.200 6,296,000 19,765,420 3.1394 0.810 0.810 0.823 0.794 0.834 24,171,549 0.8177 2.64%
2008-04-09 0 3.030 3.020 3.060 3.010 3.120 3,026,000 9,222,960 3.0479 0.789 0.787 0.797 0.784 0.813 11,617,393 0.7939 -1.94%
2008-04-08 0 3.090 3.070 3.090 3.080 3.180 1,706,000 5,293,740 3.1030 0.805 0.800 0.805 0.802 0.828 6,549,661 0.8082 -1.28%
2008-04-07 0 3.130 3.130 3.150 3.060 3.190 10,574,049 32,931,661 3.1144 0.815 0.815 0.820 0.797 0.831 40,595,799 0.8112 -0.32%
2008-04-03 0 3.140 3.120 3.140 3.100 3.170 4,174,000 13,119,380 3.1431 0.818 0.813 0.818 0.807 0.826 16,024,785 0.8187 0.96%
2008-04-02 0 3.110 3.100 3.110 3.100 3.200 7,312,000 22,982,740 3.1432 0.810 0.807 0.810 0.807 0.834 28,072,168 0.8187 -0.96%
2008-04-01 0 3.140 3.120 3.140 3.120 3.220 10,043,600 31,723,337 3.1586 0.818 0.813 0.818 0.813 0.839 38,559,303 0.8227 0.00%
2008-03-31 0 3.140 3.110 3.150 2.880 3.200 26,416,000 80,811,600 3.0592 0.818 0.810 0.820 0.750 0.834 101,416,082 0.7968 0.00%
2008-03-28 0 3.140 3.140 3.150 3.050 3.170 5,198,000 16,327,880 3.1412 0.818 0.818 0.820 0.794 0.826 19,956,117 0.8182 1.29%
2008-03-27 0 3.100 3.080 3.100 2.950 3.220 17,660,400 54,951,510 3.1116 0.807 0.802 0.807 0.768 0.839 67,801,657 0.8105 9.15%
2008-03-26 0 2.840 2.830 2.840 2.690 2.920 102,226,000 278,888,169 2.7282 0.740 0.737 0.740 0.701 0.761 392,465,187 0.7106 5.97%
2008-03-25 0 2.680 2.660 2.670 2.660 2.750 9,171,173 24,653,517 2.6882 0.698 0.693 0.695 0.693 0.716 35,209,889 0.7002 0.75%
2008-03-20 0 2.660 2.660 2.670 2.660 2.790 4,242,000 11,619,936 2.7393 0.693 0.693 0.695 0.693 0.727 16,285,850 0.7135 -4.66%
2008-03-19 0 2.790 2.780 2.790 2.770 2.900 4,367,540 12,216,087 2.7970 0.727 0.724 0.727 0.722 0.755 16,767,822 0.7285 -0.36%
2008-03-18 0 2.800 2.770 2.800 2.700 2.920 9,952,000 27,688,240 2.7822 0.729 0.722 0.729 0.703 0.761 38,207,634 0.7247 -3.45%
2008-03-17 0 2.900 2.860 2.900 2.750 2.950 3,086,000 8,750,260 2.8355 0.755 0.745 0.755 0.716 0.768 11,847,745 0.7386 1.40%
2008-03-14 0 2.860 2.860 2.880 2.860 2.960 2,948,000 8,527,980 2.8928 0.745 0.745 0.750 0.745 0.771 11,317,936 0.7535 -1.72%
2008-03-13 0 2.910 2.900 2.910 2.860 2.910 3,830,000 11,064,100 2.8888 0.758 0.755 0.758 0.745 0.758 14,704,103 0.7524 0.34%
2008-03-12 0 2.900 2.900 2.910 2.850 3.090 7,230,000 21,313,460 2.9479 0.755 0.755 0.758 0.742 0.805 27,757,354 0.7678 -3.97%
2008-03-11 0 3.020 3.020 3.040 2.910 3.100 6,268,000 18,804,080 3.0000 0.787 0.787 0.792 0.758 0.807 24,064,052 0.7814 -2.58%
2008-03-10 0 3.100 3.100 3.110 3.030 3.110 3,132,000 9,657,780 3.0836 0.807 0.807 0.810 0.789 0.810 12,024,348 0.8032 -0.96%
2008-03-07 0 3.130 3.110 3.130 3.070 3.150 5,206,000 16,129,040 3.0982 0.815 0.810 0.815 0.800 0.820 19,986,831 0.8070 -1.26%
2008-03-06 0 3.170 3.150 3.170 3.140 3.230 2,153,000 6,816,330 3.1660 0.826 0.820 0.826 0.818 0.841 8,265,779 0.8246 -1.25%
2008-03-05 0 3.210 3.160 3.190 3.070 3.270 8,202,487 25,861,004 3.1528 0.836 0.823 0.831 0.800 0.852 31,490,918 0.8212 -2.13%
2008-03-04 0 3.280 3.220 3.280 3.200 3.280 1,708,900 5,517,804 3.2289 0.854 0.839 0.854 0.834 0.854 6,560,794 0.8410 1.55%
2008-03-03 0 3.230 3.200 3.230 3.160 3.260 2,758,000 8,873,052 3.2172 0.841 0.834 0.841 0.823 0.849 10,588,490 0.8380 -1.52%
2008-02-29 0 3.280 3.250 3.290 3.170 3.290 6,899,100 22,152,194 3.2109 0.854 0.847 0.857 0.826 0.857 26,486,966 0.8363 1.86%
2008-02-28 0 3.220 3.210 3.220 3.200 3.300 3,172,000 10,212,460 3.2196 0.839 0.836 0.839 0.834 0.860 12,177,915 0.8386 -1.83%
2008-02-27 0 3.280 3.280 3.290 3.270 3.310 1,606,000 5,282,100 3.2890 0.854 0.854 0.857 0.852 0.862 6,165,742 0.8567 0.00%
2008-02-26 0 3.280 3.260 3.280 3.280 3.350 3,314,000 10,937,340 3.3003 0.854 0.849 0.854 0.854 0.873 12,723,081 0.8596 0.00%
2008-02-25 0 3.280 3.270 3.290 3.250 3.300 2,917,300 9,553,240 3.2747 0.854 0.852 0.857 0.847 0.860 11,200,073 0.8530 0.00%
2008-02-22 0 3.280 3.260 3.280 3.200 3.280 1,174,144 3,797,123 3.2340 0.854 0.849 0.854 0.834 0.854 4,507,764 0.8424 1.86%
2008-02-21 0 3.220 3.220 3.260 3.180 3.230 1,240,000 3,988,980 3.2169 0.839 0.839 0.849 0.828 0.841 4,760,597 0.8379 0.62%
2008-02-20 0 3.200 3.200 3.220 3.200 3.280 4,098,000 13,219,600 3.2259 0.834 0.834 0.839 0.834 0.854 15,733,007 0.8402 -0.62%
2008-02-19 0 3.220 3.220 3.240 3.110 3.290 5,562,000 17,881,860 3.2150 0.839 0.839 0.844 0.810 0.857 21,353,583 0.8374 4.21%
2008-02-18 0 3.090 3.080 3.090 3.080 3.150 2,341,200 7,271,720 3.1060 0.805 0.802 0.805 0.802 0.820 8,988,315 0.8090 -1.28%
2008-02-15 0 3.130 3.130 3.160 3.130 3.220 2,170,000 6,846,260 3.1550 0.815 0.815 0.823 0.815 0.839 8,331,045 0.8218 -2.80%
2008-02-14 0 3.220 3.200 3.220 3.170 3.230 3,496,000 11,166,500 3.1941 0.839 0.834 0.839 0.826 0.841 13,421,813 0.8320 2.55%
2008-02-13 0 3.140 3.140 3.180 3.100 3.190 2,176,135 6,818,992 3.1335 0.818 0.818 0.828 0.807 0.831 8,354,599 0.8162 0.64%
2008-02-12 0 3.120 3.100 3.120 3.060 3.140 4,255,000 13,172,960 3.0959 0.813 0.807 0.813 0.797 0.818 16,335,760 0.8064 0.00%
2008-02-11 0 3.120 3.050 3.120 3.030 3.120 5,428,000 16,754,057 3.0866 0.813 0.794 0.813 0.789 0.813 20,839,131 0.8040 0.32%
2008-02-06 0 3.110 3.110 3.160 3.070 3.200 6,672,000 20,848,420 3.1248 0.810 0.810 0.823 0.800 0.834 25,615,085 0.8139 -4.60%
2008-02-05 0 3.260 3.280 3.290 3.170 3.280 6,979,000 22,493,160 3.2230 0.849 0.854 0.857 0.826 0.854 26,793,717 0.8395 -1.21%
2008-02-04 0 3.300 3.270 3.300 3.120 3.300 13,940,000 45,231,460 3.2447 0.860 0.852 0.860 0.813 0.860 53,518,329 0.8452 5.77%
2008-02-01 0 3.120 3.100 3.120 3.090 3.210 7,015,385 21,937,863 3.1271 0.813 0.807 0.813 0.805 0.836 26,933,406 0.8145 -0.32%
2008-01-31 0 3.130 3.130 3.160 3.060 3.250 9,398,000 29,499,600 3.1389 0.815 0.815 0.823 0.797 0.847 36,080,721 0.8176 -2.49%
2008-01-30 0 3.210 3.210 3.230 3.200 3.290 6,354,000 20,636,060 3.2477 0.836 0.836 0.841 0.834 0.857 24,394,223 0.8459 -2.43%
2008-01-29 0 3.290 3.280 3.290 3.280 3.370 5,288,273 17,481,288 3.3057 0.857 0.854 0.857 0.854 0.878 20,302,693 0.8610 -2.66%
2008-01-28 0 3.380 3.330 3.370 3.270 3.380 7,466,099 24,876,373 3.3319 0.880 0.867 0.878 0.852 0.880 28,663,784 0.8679 -0.59%
2008-01-25 0 3.400 3.390 3.400 3.330 3.400 6,436,000 21,709,760 3.3732 0.886 0.883 0.886 0.867 0.886 24,709,036 0.8786 0.89%
2008-01-24 0 3.370 3.370 3.380 3.340 3.440 2,555,268 8,670,186 3.3931 0.878 0.878 0.880 0.870 0.896 9,810,163 0.8838 -0.88%
2008-01-23 0 3.400 3.370 3.400 3.330 3.540 12,874,000 43,584,500 3.3855 0.886 0.878 0.886 0.867 0.922 49,425,751 0.8818 0.00%
2008-01-22 0 3.400 3.350 3.400 3.300 3.480 7,066,000 23,713,340 3.3560 0.886 0.873 0.886 0.860 0.906 27,127,727 0.8741 -1.16%
2008-01-21 0 3.440 3.300 3.450 3.300 3.600 4,300,000 15,097,040 3.5109 0.896 0.860 0.899 0.860 0.938 16,508,523 0.9145 -3.91%
2008-01-18 0 3.580 3.580 3.590 3.540 3.610 2,883,557 10,311,703 3.5760 0.932 0.932 0.935 0.922 0.940 11,070,527 0.9315 -1.92%
2008-01-17 0 3.650 3.700 3.720 3.480 3.720 12,742,000 45,958,500 3.6069 0.951 0.964 0.969 0.906 0.969 48,918,978 0.9395 -1.35%
2008-01-16 0 3.700 3.700 3.720 3.610 3.720 2,556,000 9,371,940 3.6666 0.964 0.964 0.969 0.940 0.969 9,812,973 0.9551 -1.86%
2008-01-15 0 3.770 3.740 3.750 3.750 3.910 7,228,000 27,834,280 3.8509 0.982 0.974 0.977 0.977 1.018 27,749,676 1.0030 -1.05%
2008-01-14 0 3.810 3.810 3.840 3.710 3.880 4,502,000 17,194,040 3.8192 0.992 0.992 1.000 0.966 1.011 17,284,040 0.9948 -0.26%
2008-01-11 0 3.820 3.820 3.830 3.680 3.940 8,624,084 32,441,471 3.7617 0.995 0.995 0.998 0.959 1.026 33,109,510 0.9798 -3.05%
2008-01-10 0 3.940 3.890 3.940 3.870 3.950 7,613,664 29,915,083 3.9291 1.026 1.013 1.026 1.008 1.029 29,230,314 1.0234 1.03%
2008-01-09 0 3.900 3.900 3.910 3.770 3.910 6,096,000 23,586,260 3.8691 1.016 1.016 1.018 0.982 1.018 23,403,711 1.0078 1.30%
2008-01-08 0 3.850 3.830 3.860 3.740 3.870 4,440,284 16,981,262 3.8244 1.003 0.998 1.005 0.974 1.008 17,047,100 0.9961 2.94%
2008-01-07 0 3.740 3.730 3.760 3.710 3.770 7,486,000 28,073,840 3.7502 0.974 0.972 0.979 0.966 0.982 28,740,187 0.9768 -0.53%
2008-01-04 0 3.760 3.740 3.760 3.700 3.760 2,790,000 10,434,520 3.7400 0.979 0.974 0.979 0.964 0.979 10,711,344 0.9742 0.53%
2008-01-03 0 3.740 3.740 3.750 3.670 3.750 2,626,000 9,779,740 3.7242 0.974 0.974 0.977 0.956 0.977 10,081,717 0.9700 0.00%
2008-01-02 0 3.740 3.740 3.770 3.720 3.770 4,020,000 15,060,580 3.7464 0.974 0.974 0.982 0.969 0.982 15,433,550 0.9758 0.00%
2007-12-31 0 3.740 3.710 3.740 3.680 3.740 4,100,000 15,228,320 3.7142 0.974 0.966 0.974 0.959 0.974 15,740,685 0.9674 1.36%
2007-12-28 0 3.690 3.660 3.690 3.610 3.690 6,078,000 22,290,680 3.6674 0.961 0.953 0.961 0.940 0.961 23,334,606 0.9553 0.82%
2007-12-27 0 3.660 3.670 3.700 3.620 3.700 5,238,000 19,206,200 3.6667 0.953 0.956 0.964 0.943 0.964 20,109,685 0.9551 0.83%
2007-12-24 0 3.630 3.630 3.640 3.600 3.630 1,143,000 4,140,460 3.6224 0.946 0.946 0.948 0.938 0.946 4,388,196 0.9435 0.83%
2007-12-21 0 3.600 3.590 3.600 3.590 3.640 3,087,548 11,139,658 3.6079 0.938 0.935 0.938 0.935 0.948 11,853,688 0.9398 0.00%
2007-12-20 0 3.600 3.570 3.610 3.550 3.620 5,532,000 19,883,920 3.5943 0.938 0.930 0.940 0.925 0.943 21,238,407 0.9362 2.27%
2007-12-19 0 3.520 3.520 3.580 3.480 3.580 8,550,000 30,246,780 3.5376 0.917 0.917 0.932 0.906 0.932 32,825,087 0.9215 0.28%
2007-12-18 0 3.510 3.500 3.510 3.470 3.550 9,582,000 33,805,160 3.5280 0.914 0.912 0.914 0.904 0.925 36,787,133 0.9189 -0.57%
2007-12-17 0 3.530 3.520 3.530 3.430 3.550 8,288,000 28,909,880 3.4882 0.919 0.917 0.919 0.893 0.925 31,819,219 0.9086 -2.22%
2007-12-14 0 3.610 3.630 3.640 3.540 3.650 13,744,000 49,393,160 3.5938 0.940 0.946 0.948 0.922 0.951 52,765,848 0.9361 -0.82%
2007-12-13 0 3.640 3.640 3.650 3.610 3.670 6,126,500 22,203,105 3.6241 0.948 0.948 0.951 0.940 0.956 23,520,807 0.9440 0.00%
2007-12-12 0 3.640 3.640 3.650 3.610 3.680 5,372,000 19,530,680 3.6356 0.948 0.948 0.951 0.940 0.959 20,624,137 0.9470 0.28%
2007-12-11 0 3.630 3.620 3.630 3.600 3.660 6,271,005 22,777,776 3.6322 0.946 0.943 0.946 0.938 0.953 24,075,589 0.9461 0.55%
2007-12-10 0 3.610 3.600 3.610 3.590 3.620 4,826,958 17,384,169 3.6015 0.940 0.938 0.940 0.935 0.943 18,531,616 0.9381 0.56%
2007-12-07 0 3.590 3.590 3.600 3.580 3.630 6,369,000 22,925,060 3.5995 0.935 0.935 0.938 0.932 0.946 24,451,810 0.9376 0.00%
2007-12-06 0 3.590 3.580 3.590 3.570 3.620 6,312,435 22,690,603 3.5946 0.935 0.932 0.935 0.930 0.943 24,234,647 0.9363 -0.55%
2007-12-05 0 3.610 3.600 3.630 3.540 3.650 6,412,000 23,101,660 3.6029 0.940 0.938 0.946 0.922 0.951 24,616,896 0.9384 0.00%
2007-12-04 0 3.610 3.590 3.610 3.580 3.650 19,556,000 71,174,048 3.6395 0.940 0.935 0.940 0.932 0.951 75,079,228 0.9480 -1.10%
2007-12-03 0 3.650 3.630 3.650 3.600 3.710 11,832,200 43,305,793 3.6600 0.951 0.946 0.951 0.938 0.966 45,426,081 0.9533 -1.08%
2007-11-30 0 3.690 3.690 3.700 3.650 3.740 30,569,758 112,673,398 3.6858 0.961 0.961 0.964 0.951 0.974 117,363,154 0.9600 -1.34%
2007-11-29 0 3.740 3.740 3.780 3.730 3.800 6,670,890 25,025,310 3.7514 0.974 0.974 0.985 0.972 0.990 25,610,824 0.9771 -0.27%
2007-11-28 0 3.750 3.750 3.760 3.670 3.850 11,344,145 42,412,477 3.7387 0.977 0.977 0.979 0.956 1.003 43,552,345 0.9738 -2.34%
2007-11-27 0 3.840 3.840 3.850 3.750 3.850 31,264,000 119,961,980 3.8371 1.000 1.000 1.003 0.977 1.003 120,028,482 0.9994 0.00%
2007-11-26 0 3.840 3.840 3.850 3.810 3.870 4,552,000 17,507,580 3.8461 1.000 1.000 1.003 0.992 1.008 17,476,000 1.0018 0.00%
2007-11-23 0 3.840 3.820 3.860 3.780 3.880 2,454,000 9,447,287 3.8498 1.000 0.995 1.005 0.985 1.011 9,421,376 1.0028 -0.52%
2007-11-22 0 3.860 3.840 3.860 3.630 3.920 9,558,000 36,431,280 3.8116 1.005 1.000 1.005 0.946 1.021 36,694,992 0.9928 -1.78%
2007-11-21 0 3.930 3.930 3.950 3.890 3.970 5,250,000 20,573,240 3.9187 1.024 1.024 1.029 1.013 1.034 20,155,755 1.0207 -2.00%
2007-11-20 0 4.010 4.010 4.020 3.860 4.010 8,955,400 35,052,602 3.9141 1.044 1.044 1.047 1.005 1.044 34,381,495 1.0195 1.78%
2007-11-19 0 3.940 3.940 3.950 3.850 3.940 3,680,000 14,440,180 3.9240 1.026 1.026 1.029 1.003 1.026 14,128,225 1.0221 -1.01%
2007-11-16 0 3.980 3.970 3.980 3.920 4.000 7,228,000 28,756,840 3.9785 1.037 1.034 1.037 1.021 1.042 27,749,676 1.0363 0.25%
2007-11-15 0 3.970 3.950 3.970 3.910 4.000 12,749,944 50,898,798 3.9921 1.034 1.029 1.034 1.018 1.042 48,949,476 1.0398 -1.49%
2007-11-14 0 4.030 4.000 4.030 3.860 4.070 29,968,000 119,469,580 3.9866 1.050 1.042 1.050 1.005 1.060 115,052,890 1.0384 4.13%
2007-11-13 0 3.870 3.860 3.880 3.700 3.900 12,454,000 47,690,740 3.8294 1.008 1.005 1.011 0.964 1.016 47,813,291 0.9974 3.20%
2007-11-12 0 3.750 3.750 3.790 3.670 3.790 13,010,000 48,562,580 3.7327 0.977 0.977 0.987 0.956 0.987 49,947,881 0.9723 0.54%
2007-11-09 0 3.730 3.700 3.760 3.620 3.760 9,996,000 37,304,680 3.7320 0.972 0.964 0.979 0.943 0.979 38,376,558 0.9721 2.19%
2007-11-08 0 3.650 3.640 3.690 3.620 3.700 6,278,000 22,914,300 3.6499 0.951 0.948 0.961 0.943 0.964 24,102,444 0.9507 -1.08%
2007-11-07 0 3.690 3.600 3.690 3.600 3.710 10,432,000 38,430,920 3.6839 0.961 0.938 0.961 0.938 0.966 40,050,445 0.9596 1.10%
2007-11-06 0 3.650 3.640 3.650 3.600 3.690 3,686,000 13,445,160 3.6476 0.951 0.948 0.951 0.938 0.961 14,151,260 0.9501 0.00%
2007-11-05 0 3.650 3.620 3.650 3.590 3.660 3,516,000 12,783,852 3.6359 0.951 0.943 0.951 0.935 0.953 13,498,597 0.9471 0.00%
2007-11-02 0 3.650 3.650 3.660 3.570 3.670 4,745,044 17,183,715 3.6214 0.951 0.951 0.953 0.930 0.956 18,217,132 0.9433 0.00%
2007-11-01 0 3.650 3.650 3.660 3.580 3.660 7,795,833 28,372,694 3.6395 0.951 0.951 0.953 0.932 0.953 29,929,696 0.9480 1.39%
2007-10-31 0 3.600 3.580 3.600 3.540 3.640 6,335,500 22,674,880 3.5790 0.938 0.932 0.938 0.922 0.948 24,323,198 0.9322 0.00%
2007-10-30 0 3.600 3.600 3.610 3.540 3.700 14,397,341 51,612,014 3.5848 0.938 0.938 0.940 0.922 0.964 55,274,149 0.9337 -1.64%
2007-10-29 0 3.660 3.650 3.670 3.630 3.690 2,716,000 9,952,020 3.6642 0.953 0.951 0.956 0.946 0.961 10,427,244 0.9544 1.10%
2007-10-26 0 3.620 3.620 3.640 3.610 3.670 5,313,868 19,394,295 3.6498 0.943 0.943 0.948 0.940 0.956 20,400,957 0.9507 -0.82%
2007-10-25 0 3.650 3.650 3.670 3.630 3.750 3,468,443 12,780,417 3.6848 0.951 0.951 0.956 0.946 0.977 13,316,017 0.9598 0.00%
2007-10-24 0 3.650 3.600 3.680 3.600 3.700 1,902,000 6,981,320 3.6705 0.951 0.938 0.959 0.938 0.964 7,302,142 0.9561 1.11%
2007-10-23 0 3.610 3.620 3.650 3.600 3.700 4,992,000 18,139,600 3.6337 0.940 0.943 0.951 0.938 0.964 19,165,244 0.9465 1.40%
2007-10-22 0 3.560 3.530 3.560 3.510 3.610 3,482,000 12,379,080 3.5552 0.927 0.919 0.927 0.914 0.940 13,368,065 0.9260 -1.39%
2007-10-18 0 3.610 3.600 3.610 3.580 3.650 2,474,000 8,953,180 3.6189 0.940 0.938 0.940 0.932 0.951 9,498,160 0.9426 -0.55%
2007-10-17 0 3.630 3.620 3.630 3.560 3.630 1,810,000 6,547,840 3.6176 0.946 0.943 0.946 0.927 0.946 6,948,937 0.9423 0.00%
2007-10-16 0 3.630 3.620 3.630 3.600 3.650 1,978,460 7,179,487 3.6288 0.946 0.943 0.946 0.938 0.951 7,595,687 0.9452 -0.27%
2007-10-15 0 3.640 3.630 3.640 3.600 3.730 4,520,000 16,524,940 3.6560 0.948 0.946 0.948 0.938 0.972 17,353,145 0.9523 -2.41%
2007-10-12 0 3.730 3.720 3.730 3.720 3.770 2,571,230 9,625,967 3.7437 0.972 0.969 0.972 0.969 0.982 9,871,444 0.9751 -1.06%
2007-10-11 0 3.770 3.740 3.770 3.740 3.800 1,932,168 7,256,898 3.7558 0.982 0.974 0.982 0.974 0.990 7,417,963 0.9783 -0.26%
2007-10-10 0 3.780 3.770 3.780 3.760 3.800 1,574,000 5,944,000 3.7764 0.985 0.982 0.985 0.979 0.990 6,042,887 0.9836 0.27%
2007-10-09 0 3.770 3.760 3.770 3.760 3.800 352,230 1,329,328 3.7740 0.982 0.979 0.982 0.979 0.990 1,352,278 0.9830 -0.26%
2007-10-08 0 3.780 3.770 3.780 3.760 3.830 1,456,000 5,514,560 3.7875 0.985 0.982 0.985 0.979 0.998 5,589,863 0.9865 -0.79%
2007-10-05 0 3.810 3.800 3.810 3.790 3.850 954,466 3,644,908 3.8188 0.992 0.990 0.992 0.987 1.003 3,664,378 0.9947 0.26%
2007-10-04 0 3.800 3.790 3.820 3.800 3.870 3,330,730 12,799,665 3.8429 0.990 0.987 0.995 0.990 1.008 12,787,310 1.0010 -1.30%
2007-10-03 0 3.850 3.800 3.850 3.810 3.900 6,466,000 25,026,440 3.8705 1.003 0.990 1.003 0.992 1.016 24,824,212 1.0081 1.05%
2007-10-02 0 3.810 3.790 3.820 3.790 3.890 6,826,000 26,016,089 3.8113 0.992 0.987 0.995 0.987 1.013 26,206,321 0.9927 -0.26%
2007-09-28 0 3.820 3.750 3.800 3.750 3.900 3,694,000 14,235,200 3.8536 0.995 0.977 0.990 0.977 1.016 14,181,973 1.0038 -2.05%
2007-09-27 0 3.900 3.900 3.950 3.900 3.980 3,678,324 14,497,135 3.9412 1.016 1.016 1.029 1.016 1.037 14,121,790 1.0266 -0.76%
2007-09-25 0 3.930 3.880 3.940 3.870 4.000 8,525,753 33,628,474 3.9443 1.024 1.011 1.026 1.008 1.042 32,731,998 1.0274 0.51%
2007-09-24 0 3.910 3.890 3.970 3.850 3.970 5,614,000 21,860,580 3.8939 1.018 1.013 1.034 1.003 1.034 21,553,221 1.0143 1.56%
2007-09-21 0 3.850 3.840 3.850 3.830 3.860 4,480,000 17,232,900 3.8466 1.003 1.000 1.003 0.998 1.005 17,199,578 1.0019 0.00%
2007-09-20 0 3.850 3.810 3.850 3.800 3.900 4,904,263 18,874,107 3.8485 1.003 0.992 1.003 0.990 1.016 18,828,405 1.0024 0.00%
2007-09-19 0 3.850 3.840 3.850 3.810 3.910 9,880,000 38,224,600 3.8689 1.003 1.000 1.003 0.992 1.018 37,931,212 1.0077 1.05%
2007-09-18 0 3.810 3.810 3.840 3.790 3.870 4,332,000 16,649,820 3.8434 0.992 0.992 1.000 0.987 1.008 16,631,377 1.0011 -1.04%
2007-09-17 0 3.850 3.830 3.850 3.840 3.890 2,555,000 9,856,750 3.8578 1.003 0.998 1.003 1.000 1.013 9,809,134 1.0049 -0.77%
2007-09-14 0 3.880 3.870 3.890 3.820 3.900 4,392,000 16,989,340 3.8682 1.011 1.008 1.013 0.995 1.016 16,861,729 1.0076 0.26%
2007-09-13 0 3.870 3.860 3.870 3.830 3.870 5,080,000 19,566,660 3.8517 1.008 1.005 1.008 0.998 1.008 19,503,093 1.0033 1.84%
2007-09-12 0 3.800 3.800 3.840 3.800 3.860 2,817,280 10,786,060 3.8285 0.990 0.990 1.000 0.990 1.005 10,816,077 0.9972 -0.78%
2007-09-11 0 3.830 3.830 3.840 3.800 3.850 3,126,000 12,001,960 3.8394 0.998 0.998 1.000 0.990 1.003 12,001,313 1.0001 0.26%
2007-09-10 0 3.820 3.820 3.830 3.740 3.850 2,890,000 11,054,600 3.8251 0.995 0.995 0.998 0.974 1.003 11,095,263 0.9963 0.00%
2007-09-07 0 3.820 3.810 3.850 3.800 3.850 2,702,000 10,356,460 3.8329 0.995 0.992 1.003 0.990 1.003 10,373,495 0.9984 -0.26%
2007-09-06 0 3.830 3.810 3.830 3.800 3.850 3,836,000 14,656,880 3.8209 0.998 0.992 0.998 0.990 1.003 14,727,138 0.9952 -0.39%
2007-09-05 0 3.910 3.870 3.910 3.830 3.930 9,814,000 38,105,860 3.8828 1.002 0.991 1.002 0.981 1.007 38,314,771 0.9945 1.30%
2007-09-04 0 3.860 3.800 3.860 3.740 3.930 7,410,000 28,542,040 3.8518 0.989 0.973 0.989 0.958 1.007 28,929,331 0.9866 0.52%
2007-09-03 0 3.840 3.830 3.840 3.780 3.850 6,483,378 24,810,219 3.8267 0.984 0.981 0.984 0.968 0.986 25,311,712 0.9802 1.86%
2007-08-31 0 3.770 3.760 3.770 3.740 3.800 5,540,000 20,972,660 3.7857 0.966 0.963 0.966 0.958 0.973 21,628,677 0.9697 1.62%
2007-08-30 0 3.710 3.710 3.750 3.680 3.790 4,124,941 15,440,421 3.7432 0.950 0.950 0.961 0.943 0.971 16,104,154 0.9588 -0.27%
2007-08-29 0 3.720 3.710 3.720 3.550 3.730 3,722,000 13,765,240 3.6983 0.953 0.950 0.953 0.909 0.955 14,531,035 0.9473 0.54%
2007-08-28 0 3.700 3.700 3.720 3.680 3.770 4,942,000 18,444,040 3.7321 0.948 0.948 0.953 0.943 0.966 19,294,029 0.9559 -1.07%
2007-08-27 0 3.740 3.730 3.740 3.610 3.750 8,399,894 31,161,429 3.7097 0.958 0.955 0.958 0.925 0.961 32,793,970 0.9502 2.19%
2007-08-24 0 3.660 3.650 3.660 3.560 3.660 3,894,920 14,008,258 3.5965 0.937 0.935 0.937 0.912 0.937 15,206,131 0.9212 -1.08%
2007-08-23 0 3.700 3.690 3.700 3.580 3.710 4,864,318 17,813,215 3.6620 0.948 0.945 0.948 0.917 0.950 18,990,751 0.9380 1.65%
2007-08-22 0 3.640 3.640 3.660 3.550 3.660 2,444,043 8,850,256 3.6212 0.932 0.932 0.937 0.909 0.937 9,541,772 0.9275 2.54%
2007-08-21 0 3.550 3.540 3.550 3.440 3.570 6,218,000 21,926,542 3.5263 0.909 0.907 0.909 0.881 0.914 24,275,652 0.9032 4.41%
2007-08-20 0 3.400 3.400 3.410 3.270 3.450 6,030,427 20,219,336 3.3529 0.871 0.871 0.873 0.838 0.884 23,543,350 0.8588 5.92%
2007-08-17 0 3.210 3.210 3.280 3.150 3.470 10,664,000 34,883,580 3.2712 0.822 0.822 0.840 0.807 0.889 41,633,251 0.8379 -7.49%
2007-08-16 0 3.470 3.460 3.470 3.460 3.600 12,602,000 44,270,580 3.5130 0.889 0.886 0.889 0.886 0.922 49,199,383 0.8998 -3.88%
2007-08-15 0 3.610 3.610 3.630 3.570 3.690 2,172,000 7,863,800 3.6205 0.925 0.925 0.930 0.914 0.945 8,479,691 0.9274 -1.63%
2007-08-14 0 3.670 3.660 3.670 3.650 3.710 2,346,000 8,609,580 3.6699 0.940 0.937 0.940 0.935 0.950 9,159,003 0.9400 -0.81%
2007-08-13 0 3.700 3.690 3.710 3.510 3.710 10,476,000 38,479,910 3.6731 0.948 0.945 0.950 0.899 0.950 40,899,281 0.9408 0.54%
2007-08-10 0 3.680 3.680 3.690 3.600 3.690 6,755,000 24,696,710 3.6561 0.943 0.943 0.945 0.922 0.945 26,372,150 0.9365 0.27%
2007-08-09 0 3.670 3.660 3.670 3.640 3.690 6,526,100 23,891,580 3.6609 0.940 0.937 0.940 0.932 0.945 25,478,503 0.9377 0.82%
2007-08-08 0 3.640 3.600 3.640 3.500 3.650 7,618,000 27,386,920 3.5950 0.932 0.922 0.932 0.896 0.935 29,741,383 0.9208 3.12%
2007-08-07 0 3.530 3.500 3.540 3.390 3.540 5,228,000 18,045,430 3.4517 0.904 0.896 0.907 0.868 0.907 20,410,600 0.8841 4.13%
2007-08-06 0 3.390 3.390 3.430 3.360 3.430 6,066,000 20,595,180 3.3952 0.868 0.868 0.879 0.861 0.879 23,682,230 0.8696 -1.45%
2007-08-03 0 3.440 3.440 3.490 3.440 3.540 3,486,000 12,067,556 3.4617 0.881 0.881 0.894 0.881 0.907 13,609,669 0.8867 -0.29%
2007-08-02 0 3.450 3.460 3.500 3.430 3.510 11,041,000 38,474,050 3.4847 0.884 0.886 0.896 0.879 0.899 43,105,094 0.8926 0.88%
2007-08-01 0 3.420 3.410 3.440 3.410 3.510 10,146,000 35,085,740 3.4581 0.876 0.873 0.881 0.873 0.899 39,610,930 0.8858 -1.16%
2007-07-31 0 3.460 3.460 3.480 3.410 3.590 12,345,955 42,948,703 3.4788 0.886 0.886 0.891 0.873 0.920 48,199,760 0.8911 -1.42%
2007-07-30 0 3.510 3.500 3.530 3.410 3.540 23,898,000 83,477,514 3.4931 0.899 0.896 0.904 0.873 0.907 93,300,021 0.8947 -1.13%
2007-07-27 0 3.550 3.540 3.570 3.550 3.650 15,032,000 53,816,480 3.5801 0.909 0.907 0.914 0.909 0.935 58,686,330 0.9170 -3.53%
2007-07-26 0 3.680 3.680 3.700 3.680 3.750 4,890,000 18,165,340 3.7148 0.943 0.943 0.948 0.943 0.961 19,091,016 0.9515 -1.60%
2007-07-25 0 3.740 3.740 3.750 3.730 3.780 2,312,460 8,651,425 3.7412 0.958 0.958 0.961 0.955 0.968 9,028,060 0.9583 -1.06%
2007-07-24 0 3.780 3.780 3.790 3.730 3.790 11,332,240 42,625,896 3.7615 0.968 0.968 0.971 0.955 0.971 44,242,122 0.9635 0.53%
2007-07-23 0 3.760 3.750 3.760 3.720 3.800 6,744,000 25,434,040 3.7714 0.963 0.961 0.963 0.953 0.973 26,329,205 0.9660 0.27%
2007-07-20 0 3.750 3.740 3.750 3.730 3.830 4,070,000 15,271,380 3.7522 0.961 0.958 0.961 0.955 0.981 15,889,660 0.9611 -1.32%
2007-07-19 0 3.800 3.800 3.810 3.720 3.820 2,782,000 10,560,023 3.7958 0.973 0.973 0.976 0.953 0.978 10,861,187 0.9723 0.26%
2007-07-18 0 3.790 3.780 3.790 3.750 3.810 4,411,700 16,659,900 3.7763 0.971 0.968 0.971 0.961 0.976 17,223,688 0.9673 0.53%
2007-07-17 0 3.770 3.770 3.800 3.760 3.820 2,784,000 10,556,820 3.7920 0.966 0.966 0.973 0.963 0.978 10,868,996 0.9713 -1.82%
2007-07-16 0 3.840 3.800 3.840 3.750 3.860 4,095,000 15,646,110 3.8208 0.984 0.973 0.984 0.961 0.989 15,987,262 0.9787 2.40%
2007-07-13 0 3.750 3.740 3.750 3.710 3.780 2,217,136 8,306,030 3.7463 0.961 0.958 0.961 0.950 0.968 8,655,906 0.9596 1.08%
2007-07-12 0 3.710 3.710 3.750 3.710 3.830 7,232,000 27,057,260 3.7413 0.950 0.950 0.961 0.950 0.981 28,234,403 0.9583 0.00%
2007-07-11 0 3.710 3.720 3.740 3.700 3.820 9,019,562 33,831,810 3.7509 0.950 0.953 0.958 0.948 0.978 35,213,211 0.9608 -2.88%
2007-07-10 0 3.820 3.820 3.830 3.800 3.910 5,986,000 22,892,260 3.8243 0.978 0.978 0.981 0.973 1.002 23,369,902 0.9796 -1.29%
2007-07-09 0 3.870 3.870 3.880 3.840 3.900 8,013,000 31,065,140 3.8768 0.991 0.991 0.994 0.984 0.999 31,283,499 0.9930 2.65%
2007-07-06 0 3.770 3.750 3.770 3.730 3.830 8,035,476 30,175,519 3.7553 0.966 0.961 0.966 0.955 0.981 31,371,248 0.9619 -1.05%
2007-07-05 0 3.810 3.810 3.830 3.810 3.850 3,418,000 13,071,420 3.8243 0.976 0.976 0.981 0.976 0.986 13,344,191 0.9796 -1.55%
2007-07-04 0 3.870 3.830 3.870 3.830 3.880 2,608,000 10,036,480 3.8483 0.991 0.981 0.991 0.981 0.994 10,181,875 0.9857 1.04%
2007-07-03 0 3.830 3.830 3.850 3.810 3.920 7,842,000 30,266,640 3.8596 0.981 0.981 0.986 0.976 1.004 30,615,899 0.9886 -0.78%
2007-06-29 0 3.860 3.860 3.890 3.830 3.900 5,892,756 22,715,990 3.8549 0.989 0.989 0.996 0.981 0.999 23,005,869 0.9874 0.26%
2007-06-28 0 3.850 3.840 3.860 3.830 3.880 5,520,000 21,260,640 3.8516 0.986 0.984 0.989 0.981 0.994 21,550,595 0.9865 0.00%
2007-06-27 0 3.850 3.830 3.850 3.800 3.860 8,976,000 34,451,640 3.8382 0.986 0.981 0.986 0.973 0.989 35,043,141 0.9831 -0.52%
2007-06-26 0 3.870 3.870 3.890 3.860 3.910 5,551,000 21,578,150 3.8873 0.991 0.991 0.996 0.989 1.002 21,671,622 0.9957 -0.77%
2007-06-25 0 3.900 3.850 3.910 3.850 3.910 9,196,000 35,713,120 3.8835 0.999 0.986 1.002 0.986 1.002 35,902,042 0.9947 0.26%
2007-06-22 0 3.890 3.890 3.900 3.770 3.960 14,756,000 56,746,778 3.8457 0.996 0.996 0.999 0.966 1.014 57,608,800 0.9850 -0.26%
2007-06-21 0 3.900 3.900 3.910 3.760 3.920 17,266,000 66,798,900 3.8688 0.999 0.999 1.002 0.963 1.004 67,408,075 0.9910 1.30%
2007-06-20 0 3.850 3.830 3.870 3.820 3.940 23,062,000 88,963,560 3.8576 0.986 0.981 0.991 0.978 1.009 90,036,199 0.9881 -2.28%
2007-06-18 0 3.940 3.930 3.940 3.900 3.990 7,024,000 27,806,220 3.9587 1.009 1.007 1.009 0.999 1.022 27,422,351 1.0140 1.03%
2007-06-15 0 3.900 3.900 3.920 3.890 4.040 8,156,000 32,103,200 3.9361 0.999 0.999 1.004 0.996 1.035 31,841,785 1.0082 -2.26%
2007-06-14 0 3.990 3.990 4.000 3.830 4.000 23,251,000 92,362,680 3.9724 1.022 1.022 1.025 0.981 1.025 90,774,073 1.0175 2.84%
2007-06-13 0 3.880 3.870 3.880 3.750 3.890 8,324,000 32,035,020 3.8485 0.994 0.991 0.994 0.961 0.996 32,497,672 0.9858 1.84%
2007-06-12 0 3.810 3.820 3.830 3.770 3.840 5,450,000 20,690,720 3.7965 0.976 0.978 0.981 0.966 0.984 21,277,308 0.9724 0.53%
2007-06-11 0 3.790 3.780 3.800 3.730 3.800 7,412,226 27,978,460 3.7746 0.971 0.968 0.973 0.955 0.973 28,938,022 0.9668 2.16%
2007-06-08 0 3.710 3.700 3.730 3.630 3.800 14,294,218 53,115,045 3.7158 0.950 0.948 0.955 0.930 0.973 55,805,960 0.9518 0.00%
2007-06-07 0 3.710 3.700 3.710 3.700 3.770 17,319,805 64,607,941 3.7303 0.950 0.948 0.950 0.948 0.966 67,618,134 0.9555 -1.59%
2007-06-06 0 3.770 3.770 3.810 3.750 3.840 11,824,869 44,988,397 3.8046 0.966 0.966 0.976 0.961 0.984 46,165,392 0.9745 -2.84%
2007-06-05 0 3.880 3.870 3.880 3.800 4.030 37,832,464 148,458,693 3.9241 0.994 0.991 0.994 0.973 1.032 147,701,468 1.0051 -4.90%
2007-06-04 0 4.080 4.080 4.090 3.900 4.120 88,842,000 358,058,610 4.0303 1.045 1.045 1.048 0.999 1.055 346,847,455 1.0323 10.57%
2007-06-01 0 3.690 3.680 3.690 3.640 3.730 18,954,905 69,572,143 3.6704 0.945 0.943 0.945 0.932 0.955 74,001,717 0.9401 2.50%
2007-05-31 0 3.600 3.600 3.610 3.420 3.620 39,706,000 141,370,180 3.5604 0.922 0.922 0.925 0.876 0.927 155,015,928 0.9120 7.14%
2007-05-30 0 3.360 3.380 3.390 3.250 3.380 15,843,893 52,203,247 3.2948 0.861 0.866 0.868 0.832 0.866 61,856,036 0.8439 0.30%
2007-05-29 0 3.350 3.370 3.380 3.310 3.400 14,320,000 47,918,540 3.3463 0.858 0.863 0.866 0.848 0.871 55,906,616 0.8571 -0.89%
2007-05-28 0 3.380 3.370 3.380 3.340 3.480 14,066,000 47,857,980 3.4024 0.866 0.863 0.866 0.856 0.891 54,914,976 0.8715 -1.46%
2007-05-25 0 3.430 3.420 3.430 3.400 3.550 17,308,000 59,877,320 3.4595 0.879 0.876 0.879 0.871 0.909 67,572,046 0.8861 -3.65%
2007-05-23 0 3.560 3.550 3.560 3.550 3.670 8,524,000 30,585,700 3.5882 0.912 0.909 0.912 0.909 0.940 33,278,491 0.9191 -2.20%
2007-05-22 0 3.640 3.630 3.640 3.640 3.700 3,536,000 12,945,840 3.6612 0.932 0.930 0.932 0.932 0.948 13,804,874 0.9378 -1.62%
2007-05-21 0 3.700 3.680 3.700 3.670 3.710 6,324,000 23,334,760 3.6899 0.948 0.943 0.948 0.940 0.950 24,689,486 0.9451 0.54%
2007-05-18 0 3.680 3.670 3.680 3.630 3.750 7,306,000 26,955,460 3.6895 0.943 0.940 0.943 0.930 0.961 28,523,305 0.9450 -2.65%
2007-05-17 0 3.780 3.760 3.770 3.760 3.880 8,616,000 32,748,700 3.8009 0.968 0.963 0.966 0.963 0.994 33,637,668 0.9736 -1.82%
2007-05-16 0 3.850 3.810 3.850 3.800 3.860 4,041,000 15,473,650 3.8292 0.986 0.976 0.986 0.973 0.989 15,776,441 0.9808 0.00%
2007-05-15 0 3.850 3.840 3.850 3.810 3.940 4,767,468 18,399,232 3.8593 0.986 0.984 0.986 0.976 1.009 18,612,640 0.9885 -1.53%
2007-05-14 0 3.910 3.910 3.920 3.850 3.950 8,770,000 34,237,960 3.9040 1.002 1.002 1.004 0.986 1.012 34,238,898 1.0000 1.56%
2007-05-11 0 3.850 3.850 3.860 3.800 3.850 5,476,000 20,960,480 3.8277 0.986 0.986 0.989 0.973 0.986 21,378,815 0.9804 -0.52%
2007-05-10 0 3.870 3.860 3.870 3.810 3.880 7,596,000 29,160,420 3.8389 0.991 0.989 0.991 0.976 0.994 29,655,493 0.9833 0.00%
2007-05-09 0 3.870 3.860 3.880 3.800 3.950 8,525,000 33,146,014 3.8881 0.991 0.989 0.994 0.973 1.012 33,282,395 0.9959 1.04%
2007-05-08 0 3.830 3.840 3.850 3.700 3.900 15,706,000 59,699,240 3.8010 0.981 0.984 0.986 0.948 0.999 61,317,689 0.9736 3.51%
2007-05-07 0 3.700 3.700 3.720 3.550 3.730 7,355,670 26,919,649 3.6597 0.948 0.948 0.953 0.909 0.955 28,717,222 0.9374 1.93%
2007-05-04 0 3.630 3.630 3.640 3.560 3.670 18,996,000 68,483,776 3.6052 0.930 0.930 0.932 0.912 0.940 74,162,156 0.9234 0.83%
2007-05-03 0 3.600 3.600 3.620 3.570 3.690 5,874,000 21,207,720 3.6104 0.922 0.922 0.927 0.914 0.945 22,932,644 0.9248 -1.91%
2007-05-02 0 3.870 3.860 3.880 3.810 3.880 6,000,000 22,988,120 3.8314 0.940 0.938 0.942 0.925 0.942 24,701,102 0.9307 1.84%
2007-04-30 0 3.800 3.800 3.810 3.790 3.840 7,066,000 26,863,500 3.8018 0.923 0.923 0.925 0.921 0.933 29,089,665 0.9235 -1.55%
2007-04-27 0 3.860 3.850 3.900 3.840 3.940 5,252,000 20,314,550 3.8680 0.938 0.935 0.947 0.933 0.957 21,621,698 0.9395 -1.53%
2007-04-26 0 3.920 3.910 3.920 3.900 3.990 8,234,000 32,440,600 3.9398 0.952 0.950 0.952 0.947 0.969 33,898,146 0.9570 0.26%
2007-04-25 0 3.910 3.900 3.910 3.750 3.940 8,863,000 33,941,630 3.8296 0.950 0.947 0.950 0.911 0.957 36,487,645 0.9302 2.09%
2007-04-24 0 3.830 3.820 3.830 3.770 3.840 3,594,000 13,693,600 3.8101 0.930 0.928 0.930 0.916 0.933 14,795,960 0.9255 -0.78%
2007-04-23 0 3.860 3.840 3.870 3.740 3.870 5,441,000 20,730,230 3.8100 0.938 0.933 0.940 0.908 0.940 22,399,783 0.9255 0.52%
2007-04-20 0 3.840 3.850 3.860 3.800 3.860 4,524,000 17,320,320 3.8285 0.933 0.935 0.938 0.923 0.938 18,624,631 0.9300 -0.52%
2007-04-19 0 3.860 3.860 3.870 3.720 3.900 9,936,000 38,060,780 3.8306 0.938 0.938 0.940 0.904 0.947 40,905,026 0.9305 3.76%
2007-04-18 0 3.720 3.720 3.750 3.710 3.840 11,532,812 43,422,732 3.7651 0.904 0.904 0.911 0.901 0.933 47,478,862 0.9146 -3.12%
2007-04-17 0 3.840 3.820 3.840 3.820 3.920 5,721,100 22,094,602 3.8619 0.933 0.928 0.933 0.928 0.952 23,552,913 0.9381 -1.29%
2007-04-16 0 3.890 3.890 3.900 3.820 3.990 9,328,000 36,120,650 3.8723 0.945 0.945 0.947 0.928 0.969 38,401,981 0.9406 -1.52%
2007-04-13 0 3.950 3.930 3.950 3.860 4.110 11,475,560 45,497,516 3.9647 0.959 0.955 0.959 0.938 0.998 47,243,164 0.9630 1.28%
2007-04-12 0 3.900 3.910 3.920 3.880 4.040 9,723,000 38,234,750 3.9324 0.947 0.950 0.952 0.942 0.981 40,028,136 0.9552 -3.47%
2007-04-11 0 4.040 4.020 4.040 4.020 4.090 13,505,820 54,776,409 4.0558 0.981 0.976 0.981 0.976 0.993 55,601,441 0.9852 -1.22%
2007-04-10 0 4.090 4.080 4.090 4.020 4.170 20,948,220 85,884,553 4.0998 0.993 0.991 0.993 0.976 1.013 86,240,688 0.9959 -1.92%
2007-04-04 0 4.170 4.160 4.170 3.870 4.180 41,405,000 166,511,665 4.0215 1.013 1.010 1.013 0.940 1.015 170,458,191 0.9768 7.47%
2007-04-03 0 3.880 3.880 3.890 3.840 3.960 19,226,000 74,769,540 3.8890 0.942 0.942 0.945 0.933 0.962 79,150,566 0.9446 -1.02%
2007-04-02 0 3.920 3.920 3.930 3.720 3.930 26,972,000 104,287,600 3.8665 0.952 0.952 0.955 0.904 0.955 111,039,689 0.9392 3.16%
2007-03-30 0 3.800 3.800 3.810 3.520 3.820 28,778,000 105,980,620 3.6827 0.923 0.923 0.925 0.855 0.928 118,474,721 0.8945 8.26%
2007-03-29 0 3.510 3.500 3.510 3.460 3.520 3,618,000 12,653,980 3.4975 0.853 0.850 0.853 0.840 0.855 14,894,765 0.8496 0.00%
2007-03-28 0 3.510 3.500 3.510 3.470 3.550 7,905,000 27,703,780 3.5046 0.853 0.850 0.853 0.843 0.862 32,543,702 0.8513 -0.28%
2007-03-27 0 3.520 3.520 3.540 3.470 3.600 18,504,438 65,415,469 3.5351 0.855 0.855 0.860 0.843 0.874 76,180,003 0.8587 -2.49%
2007-03-26 0 3.610 3.600 3.610 3.430 3.620 13,658,284 48,559,034 3.5553 0.877 0.874 0.877 0.833 0.879 56,229,112 0.8636 3.14%
2007-03-23 0 3.500 3.490 3.510 3.320 3.510 16,910,000 57,524,140 3.4018 0.850 0.848 0.853 0.806 0.853 69,615,940 0.8263 2.64%
2007-03-22 0 3.410 3.400 3.430 3.390 3.460 11,642,000 39,894,880 3.4268 0.828 0.826 0.833 0.823 0.840 47,928,372 0.8324 0.89%
2007-03-21 0 3.380 3.370 3.400 3.340 3.430 47,972,000 163,624,350 3.4108 0.821 0.819 0.826 0.811 0.833 197,493,548 0.8285 0.30%
2007-03-20 0 3.370 3.370 3.380 3.330 3.530 13,710,000 46,976,860 3.4265 0.819 0.819 0.821 0.809 0.857 56,442,019 0.8323 -3.71%
2007-03-19 0 3.500 3.480 3.500 3.390 3.500 21,182,000 73,145,500 3.4532 0.850 0.845 0.850 0.823 0.850 87,203,125 0.8388 2.94%
2007-03-16 0 3.400 3.390 3.400 3.380 3.400 8,974,000 30,411,471 3.3888 0.826 0.823 0.826 0.821 0.826 36,944,616 0.8232 0.59%
2007-03-15 0 3.380 3.370 3.380 3.340 3.390 9,110,000 30,664,246 3.3660 0.821 0.819 0.821 0.811 0.823 37,504,507 0.8176 0.90%
2007-03-14 0 3.350 3.340 3.360 3.320 3.400 5,228,000 17,550,599 3.3570 0.814 0.811 0.816 0.806 0.826 21,522,894 0.8154 -1.47%
2007-03-13 0 3.400 3.390 3.400 3.380 3.500 16,207,000 55,825,738 3.4445 0.826 0.823 0.826 0.821 0.850 66,721,794 0.8367 -2.58%
2007-03-12 0 3.490 3.490 3.500 3.480 3.520 4,924,700 17,262,784 3.5053 0.848 0.848 0.850 0.845 0.855 20,274,253 0.8515 -1.69%
2007-03-09 0 3.550 3.490 3.550 3.490 3.600 5,573,046 19,650,756 3.5260 0.862 0.848 0.862 0.848 0.874 22,943,397 0.8565 -0.28%
2007-03-08 0 3.560 3.550 3.560 3.520 3.600 6,226,100 22,108,529 3.5509 0.865 0.862 0.865 0.855 0.874 25,631,922 0.8625 0.85%
2007-03-07 0 3.530 3.510 3.530 3.470 3.530 3,983,250 14,012,385 3.5178 0.857 0.853 0.857 0.843 0.857 16,398,444 0.8545 2.02%
2007-03-06 0 3.460 3.450 3.460 3.400 3.470 9,138,000 31,473,800 3.4443 0.840 0.838 0.840 0.826 0.843 37,619,779 0.8366 1.76%
2007-03-05 0 3.400 3.400 3.410 3.340 3.460 5,848,000 19,914,340 3.4053 0.826 0.826 0.828 0.811 0.840 24,075,341 0.8272 -3.41%
2007-03-02 0 3.520 3.520 3.530 3.480 3.540 7,251,000 25,518,687 3.5193 0.855 0.855 0.857 0.845 0.860 29,851,282 0.8549 -0.56%
2007-03-01 0 3.540 3.550 3.570 3.530 3.670 4,118,000 14,736,310 3.5785 0.860 0.862 0.867 0.857 0.891 16,953,190 0.8692 -2.48%
2007-02-28 0 3.630 3.600 3.650 3.480 3.640 7,051,702 25,130,419 3.5637 0.882 0.874 0.887 0.845 0.884 29,030,802 0.8656 -0.27%
2007-02-27 0 3.640 3.590 3.600 3.590 3.670 7,138,000 25,804,648 3.6151 0.884 0.872 0.874 0.872 0.891 29,386,078 0.8781 -0.82%
2007-02-26 0 3.670 3.670 3.680 3.620 3.760 2,640,000 9,697,700 3.6734 0.891 0.891 0.894 0.879 0.913 10,868,485 0.8923 0.82%
2007-02-23 0 3.640 3.640 3.650 3.630 3.690 7,484,000 27,377,180 3.6581 0.884 0.884 0.887 0.882 0.896 30,810,508 0.8886 -1.36%
2007-02-22 0 3.690 3.690 3.700 3.680 3.740 10,581,000 39,162,004 3.7012 0.896 0.896 0.899 0.894 0.908 43,560,394 0.8990 -0.81%
2007-02-21 0 3.720 3.710 3.720 3.690 3.760 3,218,000 11,974,980 3.7212 0.904 0.901 0.904 0.896 0.913 13,248,025 0.9039 -0.53%
2007-02-16 0 3.740 3.730 3.740 3.700 3.790 8,566,000 32,118,989 3.7496 0.908 0.906 0.908 0.899 0.921 35,264,941 0.9108 -0.80%
2007-02-15 0 3.770 3.750 3.770 3.710 3.800 9,194,000 34,660,980 3.7700 0.916 0.911 0.916 0.901 0.923 37,850,323 0.9157 -1.05%
2007-02-14 0 3.810 3.810 3.820 3.780 3.820 7,896,000 30,008,366 3.8005 0.925 0.925 0.928 0.918 0.928 32,506,651 0.9231 1.06%
2007-02-13 0 3.770 3.760 3.780 3.700 3.790 9,086,996 34,043,085 3.7464 0.916 0.913 0.918 0.899 0.921 37,409,803 0.9100 2.17%
2007-02-12 0 3.690 3.680 3.690 3.600 3.700 13,998,050 51,404,689 3.6723 0.896 0.894 0.896 0.874 0.899 57,627,878 0.8920 -1.60%
2007-02-09 0 3.750 3.750 3.760 3.700 3.810 16,546,000 62,192,860 3.7588 0.911 0.911 0.913 0.899 0.925 68,117,407 0.9130 1.35%
2007-02-08 0 3.700 3.690 3.700 3.670 3.880 21,066,500 78,756,460 3.7385 0.899 0.896 0.899 0.891 0.942 86,727,629 0.9081 -4.64%
2007-02-07 0 3.880 3.870 3.880 3.880 3.990 6,284,000 24,732,968 3.9359 0.942 0.940 0.942 0.942 0.969 25,870,288 0.9560 -2.51%
2007-02-06 0 3.980 3.970 3.980 3.940 4.050 8,914,098 35,478,862 3.9801 0.967 0.964 0.967 0.957 0.984 36,698,008 0.9668 -1.73%
2007-02-05 0 4.050 4.050 4.060 3.980 4.150 7,710,000 31,072,960 4.0302 0.984 0.984 0.986 0.967 1.008 31,740,917 0.9790 -1.94%
2007-02-02 0 4.130 4.120 4.130 4.120 4.250 4,920,284 20,459,613 4.1582 1.003 1.001 1.003 1.001 1.032 20,256,073 1.0100 -0.96%
2007-02-01 0 4.170 4.150 4.170 4.140 4.200 1,774,000 7,389,580 4.1655 1.013 1.008 1.013 1.006 1.020 7,303,293 1.0118 -0.71%
2007-01-31 0 4.200 4.200 4.210 4.160 4.260 3,362,000 14,152,800 4.2096 1.020 1.020 1.023 1.010 1.035 13,840,851 1.0225 0.48%
2007-01-30 0 4.180 4.170 4.180 4.160 4.180 982,000 4,099,760 4.1749 1.015 1.013 1.015 1.010 1.015 4,042,747 1.0141 0.48%
2007-01-29 0 4.160 4.150 4.160 4.130 4.180 1,533,300 6,379,854 4.1609 1.010 1.008 1.010 1.003 1.015 6,312,367 1.0107 0.24%
2007-01-26 0 4.150 4.140 4.150 4.120 4.170 1,916,000 7,945,808 4.1471 1.008 1.006 1.008 1.001 1.013 7,887,885 1.0073 -0.48%
2007-01-25 0 4.170 4.150 4.170 4.140 4.220 5,616,000 23,388,740 4.1647 1.013 1.008 1.013 1.006 1.025 23,120,232 1.0116 -0.71%
2007-01-24 0 4.200 4.190 4.200 4.160 4.200 2,421,256 10,149,505 4.1918 1.020 1.018 1.020 1.010 1.020 9,967,949 1.0182 0.00%
2007-01-23 0 4.200 4.190 4.200 4.160 4.220 4,539,000 19,053,470 4.1977 1.020 1.018 1.020 1.010 1.025 18,686,384 1.0196 0.24%
2007-01-22 0 4.190 4.180 4.190 4.140 4.200 1,578,000 6,575,716 4.1671 1.018 1.015 1.018 1.006 1.020 6,496,390 1.0122 2.20%
2007-01-19 0 4.100 4.100 4.130 4.100 4.280 4,827,000 20,082,180 4.1604 0.996 0.996 1.003 0.996 1.040 19,872,037 1.0106 -3.76%
2007-01-18 0 4.260 4.260 4.270 4.250 4.350 1,396,461 5,989,700 4.2892 1.035 1.035 1.037 1.032 1.057 5,749,021 1.0419 -2.29%
2007-01-17 0 4.360 4.360 4.370 4.310 4.390 6,473,000 28,171,870 4.3522 1.059 1.059 1.061 1.047 1.066 26,648,373 1.0572 0.00%
2007-01-16 0 4.360 4.350 4.390 4.320 4.390 3,137,000 13,658,120 4.3539 1.059 1.057 1.066 1.049 1.066 12,914,560 1.0576 0.23%
2007-01-15 0 4.350 4.350 4.360 4.300 4.370 3,844,000 16,715,720 4.3485 1.057 1.057 1.059 1.044 1.061 15,825,173 1.0563 -0.23%
2007-01-12 0 4.360 4.320 4.360 4.270 4.360 1,634,000 7,060,552 4.3210 1.059 1.049 1.059 1.037 1.059 6,726,934 1.0496 1.63%
2007-01-11 0 4.290 4.200 4.290 4.180 4.300 1,446,500 6,109,530 4.2237 1.042 1.020 1.042 1.015 1.044 5,955,024 1.0259 2.39%
2007-01-10 0 4.190 4.180 4.210 4.170 4.300 1,344,000 5,676,660 4.2237 1.018 1.015 1.023 1.013 1.044 5,533,047 1.0260 -2.56%
2007-01-09 0 4.300 4.300 4.320 4.200 4.330 3,328,000 14,090,340 4.2339 1.044 1.044 1.049 1.020 1.052 13,700,878 1.0284 3.61%
2007-01-08 0 4.150 4.140 4.210 4.150 4.220 1,714,000 7,187,740 4.1935 1.008 1.006 1.023 1.008 1.025 7,056,282 1.0186 -2.12%
2007-01-05 0 4.240 4.230 4.250 4.200 4.240 590,000 2,491,100 4.2222 1.030 1.027 1.032 1.020 1.030 2,428,942 1.0256 0.95%
2007-01-04 0 4.200 4.180 4.200 4.170 4.280 2,466,000 10,419,660 4.2253 1.020 1.015 1.020 1.013 1.040 10,152,153 1.0263 -0.24%
2007-01-03 0 4.210 4.200 4.210 4.170 4.230 3,738,000 15,709,080 4.2025 1.023 1.020 1.023 1.013 1.027 15,388,787 1.0208 0.24%
2007-01-02 0 4.200 4.170 4.180 4.170 4.210 310,000 1,296,860 4.1834 1.020 1.013 1.015 1.013 1.023 1,276,224 1.0162 -1.18%
2006-12-29 0 4.250 4.230 4.250 4.210 4.300 3,898,011 16,552,667 4.2464 1.032 1.027 1.032 1.023 1.044 16,047,528 1.0315 0.95%
2006-12-28 0 4.210 4.200 4.210 4.200 4.300 1,254,000 5,291,120 4.2194 1.023 1.020 1.023 1.020 1.044 5,162,530 1.0249 1.20%
2006-12-27 0 4.160 4.170 4.250 4.160 4.390 1,900,000 8,190,560 4.3108 1.010 1.013 1.032 1.010 1.066 7,822,016 1.0471 -3.26%
2006-12-22 0 4.300 4.290 4.300 4.180 4.390 6,232,200 26,510,198 4.2537 1.044 1.042 1.044 1.015 1.066 25,657,035 1.0333 6.17%
2006-12-21 0 4.050 4.020 4.080 3.980 4.080 3,106,000 12,518,760 4.0305 0.984 0.976 0.991 0.967 0.991 12,786,937 0.9790 -0.49%
2006-12-20 0 4.070 4.040 4.070 3.970 4.080 3,718,000 14,861,430 3.9972 0.989 0.981 0.989 0.964 0.991 15,306,450 0.9709 2.52%
2006-12-19 0 3.970 3.970 4.000 3.950 4.040 4,160,000 16,519,528 3.9710 0.964 0.964 0.972 0.959 0.981 17,126,098 0.9646 -1.49%
2006-12-18 0 4.030 4.040 4.050 4.010 4.080 1,506,000 6,100,280 4.0507 0.979 0.981 0.984 0.974 0.991 6,199,977 0.9839 0.50%
2006-12-15 0 4.010 4.010 4.050 4.010 4.090 7,080,000 28,660,466 4.0481 0.974 0.974 0.984 0.974 0.993 29,147,301 0.9833 -2.20%
2006-12-14 0 4.100 4.090 4.100 3.970 4.100 7,156,244 28,773,586 4.0208 0.996 0.993 0.996 0.964 0.996 29,461,186 0.9767 2.76%
2006-12-13 0 3.990 3.980 3.990 3.980 4.050 2,533,803 10,121,748 3.9947 0.969 0.967 0.969 0.967 0.984 10,431,288 0.9703 -0.50%
2006-12-12 0 4.010 4.000 4.010 3.970 4.040 7,724,000 30,928,076 4.0042 0.974 0.972 0.974 0.964 0.981 31,798,553 0.9726 -0.25%
2006-12-11 0 4.020 4.020 4.030 4.010 4.090 3,347,952 13,562,725 4.0511 0.976 0.976 0.979 0.974 0.993 13,783,018 0.9840 -1.71%
2006-12-08 0 4.090 4.090 4.100 4.070 4.140 2,892,000 11,828,600 4.0901 0.993 0.993 0.996 0.989 1.006 11,905,931 0.9935 0.00%
2006-12-07 0 4.090 4.090 4.100 4.030 4.240 4,472,040 18,331,468 4.0991 0.993 0.993 0.996 0.979 1.030 18,410,720 0.9957 -3.54%
2006-12-06 0 4.240 4.240 4.250 4.190 4.310 9,884,150 42,064,693 4.2558 1.030 1.030 1.032 1.018 1.047 40,691,567 1.0337 0.47%
2006-12-05 0 4.220 4.220 4.230 4.000 4.230 8,826,000 36,520,700 4.1379 1.025 1.025 1.027 0.972 1.027 36,335,322 1.0051 4.71%
2006-12-04 0 4.030 4.020 4.030 3.910 4.040 2,480,000 9,885,961 3.9863 0.979 0.976 0.979 0.950 0.981 10,209,789 0.9683 2.54%
2006-12-01 0 3.930 3.920 3.930 3.910 4.000 3,196,000 12,598,380 3.9419 0.955 0.952 0.955 0.950 0.972 13,157,454 0.9575 -0.25%
2006-11-30 0 3.940 3.930 3.950 3.920 4.000 3,990,949 15,742,481 3.9445 0.957 0.955 0.959 0.952 0.972 16,430,140 0.9581 -0.51%
2006-11-29 0 3.960 3.950 3.960 3.910 4.000 3,694,000 14,570,190 3.9443 0.962 0.959 0.962 0.950 0.972 15,207,645 0.9581 1.28%
2006-11-28 0 3.910 3.910 3.920 3.900 4.040 4,123,729 16,294,481 3.9514 0.950 0.950 0.952 0.947 0.981 16,976,775 0.9598 -3.69%
2006-11-27 0 4.060 4.070 4.080 4.050 4.150 1,230,000 5,024,790 4.0852 0.986 0.989 0.991 0.984 1.008 5,063,726 0.9923 -1.22%
2006-11-24 0 4.110 4.090 4.110 4.020 4.200 5,112,000 20,989,220 4.1059 0.998 0.993 0.998 0.976 1.020 21,045,339 0.9973 1.23%
2006-11-23 0 4.060 4.050 4.060 4.020 4.070 2,269,141 9,185,430 4.0480 0.986 0.984 0.986 0.976 0.989 9,341,714 0.9833 0.50%
2006-11-22 0 4.040 4.030 4.040 3.990 4.060 3,430,901 13,827,424 4.0303 0.981 0.979 0.981 0.969 0.986 14,124,506 0.9790 1.51%
2006-11-21 0 3.980 3.980 3.990 3.950 4.060 3,114,000 12,427,900 3.9910 0.967 0.967 0.969 0.959 0.986 12,819,872 0.9694 -1.49%
2006-11-20 0 4.040 4.030 4.040 4.020 4.080 2,969,440 12,033,712 4.0525 0.981 0.979 0.981 0.976 0.991 12,224,740 0.9844 -0.98%
2006-11-17 0 4.080 4.080 4.090 4.050 4.120 3,292,000 13,420,133 4.0766 0.991 0.991 0.993 0.984 1.001 13,552,672 0.9902 0.00%
2006-11-16 0 4.080 4.070 4.080 4.040 4.170 6,748,000 27,651,760 4.0978 0.991 0.989 0.991 0.981 1.013 27,780,507 0.9954 -1.69%
2006-11-15 0 4.150 4.150 4.160 4.090 4.170 3,916,000 16,226,860 4.1437 1.008 1.008 1.010 0.993 1.013 16,121,586 1.0065 0.97%
2006-11-14 0 4.110 4.100 4.150 4.070 4.230 7,140,000 29,578,380 4.1426 0.998 0.996 1.008 0.989 1.027 29,394,312 1.0063 0.98%
2006-11-13 0 4.070 4.060 4.070 4.030 4.150 5,176,000 21,042,020 4.0653 0.989 0.986 0.989 0.979 1.008 21,308,818 0.9875 -1.45%
2006-11-10 0 4.130 4.120 4.140 4.120 4.220 7,126,700 29,583,210 4.1510 1.003 1.001 1.006 1.001 1.025 29,339,558 1.0083 -0.96%
2006-11-09 0 4.170 4.170 4.180 4.020 4.230 18,402,250 75,495,498 4.1025 1.013 1.013 1.015 0.976 1.027 75,759,310 0.9965 7.75%
2006-11-08 0 3.870 3.860 3.880 3.830 3.900 2,556,000 9,876,340 3.8640 0.940 0.938 0.942 0.930 0.947 10,522,670 0.9386 1.04%
2006-11-07 0 3.830 3.830 3.850 3.810 3.880 5,002,220 19,156,806 3.8297 0.930 0.930 0.935 0.925 0.942 20,593,391 0.9302 1.06%
2006-11-06 0 3.790 3.790 3.800 3.740 3.800 3,548,000 13,424,780 3.7838 0.921 0.921 0.923 0.908 0.923 14,606,585 0.9191 -0.26%
2006-11-03 0 3.800 3.780 3.790 3.780 3.860 4,355,000 16,623,980 3.8172 0.923 0.918 0.921 0.918 0.938 17,928,884 0.9272 -1.30%
2006-11-02 0 3.850 3.850 3.860 3.810 3.860 2,570,000 9,866,520 3.8391 0.935 0.935 0.938 0.925 0.938 10,580,306 0.9325 0.00%
2006-11-01 0 3.850 3.840 3.850 3.840 3.900 1,412,000 5,476,980 3.8789 0.935 0.933 0.935 0.933 0.947 5,812,993 0.9422 -1.03%
2006-10-31 0 3.890 3.880 3.890 3.840 3.910 1,813,760 7,050,249 3.8871 0.945 0.942 0.945 0.933 0.950 7,466,979 0.9442 1.30%
2006-10-27 0 3.840 3.840 3.850 3.820 3.880 1,636,000 6,290,720 3.8452 0.933 0.933 0.935 0.928 0.942 6,735,167 0.9340 -0.52%
2006-10-26 0 3.860 3.860 3.890 3.860 3.910 1,003,711 3,911,062 3.8966 0.938 0.938 0.945 0.938 0.950 4,132,128 0.9465 -0.77%
2006-10-25 0 3.890 3.890 3.900 3.840 3.930 4,955,470 19,274,586 3.8896 0.945 0.945 0.947 0.933 0.955 20,400,929 0.9448 0.52%
2006-10-24 0 3.870 3.860 3.880 3.810 3.910 3,286,000 12,649,120 3.8494 0.940 0.938 0.942 0.925 0.950 13,527,970 0.9350 0.26%
2006-10-23 0 3.860 3.850 3.870 3.850 3.930 2,966,000 11,484,940 3.8722 0.938 0.935 0.940 0.935 0.955 12,210,578 0.9406 -0.26%
2006-10-20 0 3.870 3.870 3.880 3.860 3.950 1,658,000 6,436,260 3.8819 0.940 0.940 0.942 0.938 0.959 6,825,738 0.9429 -1.02%
2006-10-19 0 3.910 3.900 3.930 3.870 3.990 848,000 3,311,840 3.9055 0.950 0.947 0.955 0.940 0.969 3,491,089 0.9487 1.03%
2006-10-18 0 3.870 3.870 3.890 3.860 3.950 2,418,000 9,443,160 3.9054 0.940 0.940 0.945 0.938 0.959 9,954,544 0.9486 -2.03%
2006-10-17 0 3.950 3.910 3.950 3.910 4.020 3,074,000 12,220,180 3.9753 0.959 0.950 0.959 0.950 0.976 12,655,198 0.9656 -1.50%
2006-10-16 0 4.010 4.000 4.020 3.990 4.010 4,050,000 16,225,800 4.0064 0.974 0.972 0.976 0.969 0.974 16,673,244 0.9732 0.25%
2006-10-13 0 4.000 4.000 4.010 3.990 4.010 9,269,200 36,938,348 3.9851 0.972 0.972 0.974 0.969 0.974 38,159,910 0.9680 0.50%
2006-10-12 0 3.980 3.940 3.960 3.890 4.000 7,090,000 27,945,260 3.9415 0.967 0.957 0.962 0.945 0.972 29,188,469 0.9574 2.05%
2006-10-11 0 3.900 3.890 3.910 3.890 3.910 2,775,249 10,828,779 3.9019 0.947 0.945 0.950 0.945 0.950 11,425,285 0.9478 0.26%
2006-10-10 0 3.890 3.880 3.890 3.870 3.910 1,340,000 5,203,620 3.8833 0.945 0.942 0.945 0.940 0.950 5,516,580 0.9433 0.26%
2006-10-09 0 3.880 3.880 3.900 3.850 3.890 830,000 3,207,540 3.8645 0.942 0.942 0.947 0.935 0.945 3,416,986 0.9387 0.26%
2006-10-06 0 3.870 3.860 3.870 3.860 3.950 1,546,000 6,022,020 3.8952 0.940 0.938 0.940 0.938 0.959 6,364,651 0.9462 -2.03%
2006-10-05 0 3.950 3.930 3.950 3.930 3.990 4,992,000 19,806,500 3.9676 0.959 0.955 0.959 0.955 0.969 20,551,317 0.9638 1.80%
2006-10-04 0 3.880 3.870 3.910 3.820 3.910 7,614,000 29,196,286 3.8346 0.942 0.940 0.950 0.928 0.950 31,345,699 0.9314 1.57%
2006-10-03 0 3.820 3.800 3.820 3.750 3.850 7,833,000 29,842,500 3.8098 0.928 0.923 0.928 0.911 0.935 32,247,289 0.9254 0.53%
2006-09-29 0 3.800 3.790 3.800 3.750 3.840 4,440,956 16,784,931 3.7796 0.923 0.921 0.923 0.911 0.933 18,282,751 0.9181 -0.52%
2006-09-28 0 3.820 3.800 3.830 3.720 3.850 5,572,000 21,026,760 3.7736 0.928 0.923 0.930 0.904 0.935 22,939,090 0.9166 2.41%
2006-09-27 0 3.730 3.740 3.750 3.710 3.790 6,110,000 22,809,460 3.7331 0.906 0.908 0.911 0.901 0.921 25,153,956 0.9068 -0.27%
2006-09-26 0 3.740 3.740 3.770 3.710 3.830 4,192,000 15,753,540 3.7580 0.908 0.908 0.916 0.901 0.930 17,257,837 0.9128 -0.80%
2006-09-25 0 3.770 3.770 3.780 3.770 3.800 3,198,000 12,088,100 3.7799 0.916 0.916 0.918 0.916 0.923 13,165,688 0.9182 -0.26%
2006-09-22 0 3.780 3.790 3.850 3.770 3.840 2,936,000 11,130,480 3.7910 0.918 0.921 0.935 0.916 0.933 12,087,073 0.9209 -1.05%
2006-09-21 0 3.820 3.810 3.840 3.770 3.850 4,256,000 16,231,420 3.8138 0.928 0.925 0.933 0.916 0.935 17,521,315 0.9264 1.06%
2006-09-20 0 3.780 3.800 3.830 3.650 3.830 6,626,000 24,621,120 3.7158 0.918 0.923 0.930 0.887 0.930 27,278,251 0.9026 -1.05%
2006-09-19 0 3.820 3.810 3.820 3.780 3.890 3,186,700 12,182,184 3.8228 0.928 0.925 0.928 0.918 0.945 13,119,167 0.9286 -1.80%
2006-09-18 0 3.890 3.890 3.910 3.860 3.950 1,598,000 6,222,180 3.8937 0.945 0.945 0.950 0.938 0.959 6,578,727 0.9458 -0.26%
2006-09-15 0 3.900 3.860 3.900 3.860 3.920 874,000 3,389,760 3.8784 0.947 0.938 0.947 0.938 0.952 3,598,127 0.9421 0.78%
2006-09-14 0 3.870 3.870 3.880 3.870 3.960 3,658,000 14,309,320 3.9118 0.940 0.940 0.942 0.940 0.962 15,059,439 0.9502 -1.02%
2006-09-13 0 3.910 3.910 3.920 3.910 3.980 2,832,000 11,184,760 3.9494 0.950 0.950 0.952 0.950 0.967 11,658,920 0.9593 0.00%
2006-09-12 0 3.910 3.910 3.930 3.900 3.980 1,662,000 6,542,020 3.9362 0.950 0.950 0.955 0.947 0.967 6,842,205 0.9561 -0.76%
2006-09-11 0 3.940 3.940 3.960 3.940 3.980 1,576,000 6,228,400 3.9520 0.957 0.957 0.962 0.957 0.967 6,488,156 0.9600 -0.76%
2006-09-08 0 3.970 3.930 3.970 3.900 3.990 2,594,000 10,288,860 3.9664 0.964 0.955 0.964 0.947 0.969 10,679,110 0.9635 1.02%
2006-09-07 0 3.930 3.920 3.930 3.860 3.950 11,374,463 44,463,009 3.9090 0.955 0.952 0.955 0.938 0.959 46,826,963 0.9495 0.64%
2006-09-06 0 3.970 3.970 3.980 3.920 4.040 9,490,000 37,681,600 3.9707 0.949 0.949 0.951 0.937 0.965 39,719,225 0.9487 -1.49%
2006-09-05 0 4.030 4.020 4.030 3.800 4.090 56,840,000 225,204,220 3.9621 0.963 0.960 0.963 0.908 0.977 237,896,813 0.9466 -11.23%
2006-09-04 0 4.540 4.500 4.540 4.420 4.550 1,704,000 7,643,820 4.4858 1.085 1.075 1.085 1.056 1.087 7,131,882 1.0718 1.34%
2006-09-01 0 4.480 4.480 4.490 4.380 4.550 2,288,000 10,221,600 4.4675 1.070 1.070 1.073 1.047 1.087 9,576,142 1.0674 1.59%
2006-08-31 0 4.410 4.350 4.410 4.350 4.440 1,641,000 7,183,450 4.3775 1.054 1.039 1.054 1.039 1.061 6,868,203 1.0459 0.46%
2006-08-30 0 4.390 4.380 4.390 4.380 4.420 2,793,000 12,267,870 4.3924 1.049 1.047 1.049 1.047 1.056 11,689,757 1.0495 -0.45%
2006-08-29 0 4.410 4.380 4.410 4.320 4.410 6,204,000 27,219,780 4.3875 1.054 1.047 1.054 1.032 1.054 25,966,077 1.0483 1.61%
2006-08-28 0 4.340 4.330 4.340 4.300 4.450 2,450,500 10,680,030 4.3583 1.037 1.035 1.037 1.027 1.063 10,256,266 1.0413 -2.47%
2006-08-25 0 4.450 4.430 4.500 4.390 4.600 6,088,000 27,043,750 4.4421 1.063 1.058 1.075 1.049 1.099 25,480,573 1.0613 -2.20%
2006-08-24 0 4.550 4.520 4.550 4.500 4.550 2,266,000 10,245,060 4.5212 1.087 1.080 1.087 1.075 1.087 9,484,064 1.0802 -0.87%
2006-08-23 0 4.590 4.590 4.610 4.570 4.600 1,568,000 7,200,980 4.5925 1.097 1.097 1.101 1.092 1.099 6,562,671 1.0973 0.00%
2006-08-22 0 4.590 4.580 4.590 4.540 4.620 2,670,000 12,243,400 4.5855 1.097 1.094 1.097 1.085 1.104 11,174,956 1.0956 1.10%
2006-08-21 0 4.540 4.540 4.580 4.430 4.600 2,528,000 11,427,100 4.5202 1.085 1.085 1.094 1.058 1.099 10,580,632 1.0800 0.22%
2006-08-18 0 4.530 4.510 4.530 4.430 4.580 5,864,000 26,444,320 4.5096 1.082 1.078 1.082 1.058 1.094 24,543,049 1.0775 -1.52%
2006-08-17 0 4.600 4.600 4.620 4.560 4.620 3,540,000 16,208,060 4.5785 1.099 1.099 1.104 1.090 1.104 14,816,234 1.0939 0.00%
2006-08-16 0 4.600 4.600 4.610 4.500 4.660 6,974,000 32,081,566 4.6002 1.099 1.099 1.101 1.075 1.113 29,188,817 1.0991 -1.08%
2006-08-15 0 4.650 4.640 4.650 4.640 4.700 9,568,000 44,555,850 4.6568 1.111 1.109 1.111 1.109 1.123 40,045,684 1.1126 -0.85%
2006-08-14 0 4.690 4.680 4.690 4.660 4.750 8,532,000 39,999,680 4.6882 1.121 1.118 1.121 1.113 1.135 35,709,634 1.1201 -1.47%
2006-08-11 0 4.760 4.750 4.760 4.740 4.790 5,674,295 27,026,942 4.7630 1.137 1.135 1.137 1.133 1.144 23,749,062 1.1380 -0.63%
2006-08-10 0 4.790 4.780 4.800 4.700 4.800 5,758,000 27,248,700 4.7323 1.144 1.142 1.147 1.123 1.147 24,099,399 1.1307 1.70%
2006-08-09 0 4.710 4.700 4.720 4.640 4.730 4,844,000 22,694,180 4.6850 1.125 1.123 1.128 1.109 1.130 20,273,965 1.1194 0.21%
2006-08-08 0 4.700 4.700 4.720 4.610 4.800 18,195,771 85,770,615 4.7138 1.123 1.123 1.128 1.101 1.147 76,156,156 1.1262 -2.08%
2006-08-07 0 4.800 4.800 4.810 4.730 4.950 43,390,000 208,667,160 4.8091 1.147 1.147 1.149 1.130 1.183 181,603,496 1.1490 17.94%
2006-08-04 0 4.070 - - - - 747,000 3,047,760 4.0800 0.972 - - - - 3,126,476 0.9748 0.00%
2006-08-03 0 4.070 4.030 4.070 4.010 4.100 1,582,900 6,451,520 4.0758 0.972 0.963 0.972 0.958 0.980 6,625,033 0.9738 0.00%
2006-08-02 0 4.070 4.070 4.090 4.010 4.100 2,888,000 11,794,340 4.0839 0.972 0.972 0.977 0.958 0.980 12,087,368 0.9758 -0.49%
2006-08-01 0 4.090 4.080 4.100 4.020 4.140 4,000,000 16,446,560 4.1116 0.977 0.975 0.980 0.960 0.989 16,741,507 0.9824 -0.97%
2006-07-31 0 4.130 4.130 4.140 4.100 4.180 5,416,000 22,409,280 4.1376 0.987 0.987 0.989 0.980 0.999 22,668,000 0.9886 1.47%
2006-07-28 0 4.070 4.060 4.080 3.980 4.070 3,078,000 12,405,900 4.0305 0.972 0.970 0.975 0.951 0.972 12,882,590 0.9630 0.49%
2006-07-27 0 4.050 4.040 4.050 3.930 4.120 6,605,000 26,555,477 4.0205 0.968 0.965 0.968 0.939 0.984 27,644,413 0.9606 5.19%
2006-07-26 0 3.850 3.840 3.850 3.770 3.910 3,998,100 15,459,740 3.8668 0.920 0.917 0.920 0.901 0.934 16,733,555 0.9239 2.12%
2006-07-25 0 3.770 3.760 3.770 3.770 3.850 4,697,200 17,873,116 3.8051 0.901 0.898 0.901 0.901 0.920 19,659,552 0.9091 -1.31%
2006-07-24 0 3.820 3.820 3.830 3.700 3.830 778,000 2,962,756 3.8082 0.913 0.913 0.915 0.884 0.915 3,256,223 0.9099 2.55%
2006-07-21 0 3.725 3.700 3.725 3.700 3.800 2,994,000 11,259,500 3.7607 0.890 0.884 0.890 0.884 0.908 12,531,018 0.8985 -2.61%
2006-07-20 0 3.825 3.800 3.825 3.775 4.050 8,774,000 34,034,700 3.8790 0.914 0.908 0.914 0.902 0.968 36,722,495 0.9268 -3.77%
2006-07-19 0 3.975 3.975 4.000 3.975 4.075 3,201,500 12,870,938 4.0203 0.950 0.950 0.956 0.950 0.974 13,399,484 0.9606 -1.85%
2006-07-18 0 4.050 4.050 4.075 3.975 4.075 4,557,500 18,436,163 4.0452 0.968 0.968 0.974 0.950 0.974 19,074,854 0.9665 1.89%
2006-07-17 0 3.975 3.950 4.000 3.925 4.000 2,937,000 11,659,525 3.9699 0.950 0.944 0.956 0.938 0.956 12,292,451 0.9485 0.00%
2006-07-14 0 3.975 3.950 4.000 3.900 4.000 3,768,000 14,924,700 3.9609 0.950 0.944 0.956 0.932 0.956 15,770,499 0.9464 0.63%
2006-07-13 0 3.950 3.925 3.975 3.925 4.075 5,436,000 21,749,550 4.0010 0.944 0.938 0.950 0.938 0.974 22,751,708 0.9560 0.00%
2006-07-12 0 3.950 3.900 3.950 3.875 3.950 1,894,000 7,408,400 3.9115 0.944 0.932 0.944 0.926 0.944 7,927,104 0.9346 1.94%
2006-07-11 0 3.875 3.850 3.875 3.850 3.975 1,420,000 5,537,600 3.8997 0.926 0.920 0.926 0.920 0.950 5,943,235 0.9317 -3.13%
2006-07-10 0 4.000 3.975 4.000 3.950 4.025 5,227,000 20,844,150 3.9878 0.956 0.950 0.956 0.944 0.962 21,876,964 0.9528 0.63%
2006-07-07 0 3.975 3.975 4.000 3.875 4.075 7,435,000 29,706,888 3.9955 0.950 0.950 0.956 0.926 0.974 31,118,276 0.9546 3.25%
2006-07-06 0 3.850 3.825 3.875 3.800 3.850 1,838,000 7,024,500 3.8218 0.920 0.914 0.926 0.908 0.920 7,692,722 0.9131 1.32%
2006-07-05 0 3.800 3.775 3.800 3.775 3.850 1,680,000 6,398,900 3.8089 0.908 0.902 0.908 0.902 0.920 7,031,433 0.9100 -1.94%
2006-07-04 0 3.875 3.850 3.875 3.775 3.875 3,170,652 12,199,180 3.8475 0.926 0.920 0.926 0.902 0.926 13,270,373 0.9193 0.65%
2006-07-03 0 3.850 3.825 3.875 3.650 3.900 6,656,000 25,570,354 3.8417 0.920 0.914 0.926 0.872 0.932 27,857,867 0.9179 4.76%
2006-06-30 0 3.675 3.650 3.675 3.600 3.775 15,973,568 59,223,581 3.7076 0.878 0.872 0.878 0.860 0.902 66,855,400 0.8858 5.00%
2006-06-29 0 3.500 3.475 3.500 3.400 3.550 11,358,000 39,552,424 3.4823 0.836 0.830 0.836 0.812 0.848 47,537,509 0.8320 4.48%
2006-06-28 0 3.350 3.350 3.375 3.325 3.475 4,652,000 15,730,600 3.3815 0.800 0.800 0.806 0.794 0.830 19,470,373 0.8079 -2.90%
2006-06-27 0 3.450 3.425 3.450 3.350 3.525 15,419,000 52,747,400 3.4209 0.824 0.818 0.824 0.800 0.842 64,534,324 0.8174 4.55%
2006-06-26 0 3.300 3.300 3.325 3.300 3.450 3,200,000 10,728,750 3.3527 0.788 0.788 0.794 0.788 0.824 13,393,206 0.8011 -2.22%
2006-06-23 0 3.375 3.350 3.375 3.300 3.375 3,802,000 12,756,750 3.3553 0.806 0.800 0.806 0.788 0.806 15,912,802 0.8017 0.75%
2006-06-22 0 3.350 3.325 3.375 3.325 3.450 2,848,000 9,593,950 3.3687 0.800 0.794 0.806 0.794 0.824 11,919,953 0.8049 -0.74%
2006-06-21 0 3.375 3.350 3.375 3.350 3.450 2,190,000 7,402,200 3.3800 0.806 0.800 0.806 0.800 0.824 9,165,975 0.8076 -1.46%
2006-06-20 0 3.425 3.400 3.425 3.375 3.500 5,758,000 19,839,358 3.4455 0.818 0.812 0.818 0.806 0.836 24,099,399 0.8232 -0.72%
2006-06-19 0 3.450 3.450 3.500 3.450 3.700 13,257,697 47,116,940 3.5539 0.824 0.824 0.836 0.824 0.884 55,488,456 0.8491 -5.48%
2006-06-16 0 3.650 3.600 3.650 3.600 3.650 11,022,000 39,382,250 3.5731 0.872 0.860 0.872 0.860 0.872 46,131,222 0.8537 2.82%
2006-06-15 0 3.550 3.500 3.550 3.375 3.550 5,310,415 18,241,928 3.4351 0.848 0.836 0.848 0.806 0.848 22,226,087 0.8207 5.19%
2006-06-14 0 3.375 3.350 3.375 3.375 3.650 8,790,000 30,317,700 3.4491 0.806 0.800 0.806 0.806 0.872 36,789,461 0.8241 -7.53%
2006-06-13 0 3.650 3.625 3.650 3.600 3.725 3,736,000 13,725,536 3.6739 0.872 0.866 0.872 0.860 0.890 15,636,567 0.8778 -3.31%
2006-06-12 0 3.775 3.750 3.775 3.675 3.825 1,028,916 3,860,902 3.7524 0.902 0.896 0.902 0.878 0.914 4,306,401 0.8965 0.67%
2006-06-09 0 3.750 3.725 3.750 3.700 3.750 1,126,000 4,190,350 3.7214 0.896 0.890 0.896 0.884 0.896 4,712,734 0.8892 0.67%
2006-06-08 0 3.725 3.700 3.725 3.700 3.775 2,210,000 8,266,750 3.7406 0.890 0.884 0.890 0.884 0.902 9,249,683 0.8937 0.00%
2006-06-07 0 3.725 3.725 3.750 3.725 3.775 642,000 2,400,850 3.7396 0.890 0.890 0.896 0.890 0.902 2,687,012 0.8935 -0.67%
2006-06-06 0 3.750 3.725 3.750 3.725 3.850 7,520,000 28,317,050 3.7656 0.896 0.890 0.896 0.890 0.920 31,474,033 0.8997 -3.23%
2006-06-05 0 3.875 3.850 3.875 3.850 3.925 4,346,300 16,820,560 3.8701 0.926 0.920 0.926 0.920 0.938 18,190,903 0.9247 -1.27%
2006-06-02 0 3.925 3.875 3.900 3.800 3.925 7,426,000 28,580,540 3.8487 0.938 0.926 0.932 0.908 0.938 31,080,608 0.9196 2.61%
2006-06-01 0 3.825 3.825 3.850 3.800 4.025 9,681,250 37,668,600 3.8909 0.914 0.914 0.920 0.908 0.962 40,519,678 0.9296 -4.97%
2006-05-30 0 4.025 4.000 4.025 3.975 4.225 13,646,000 55,746,450 4.0852 0.962 0.956 0.962 0.950 1.009 57,113,651 0.9761 -4.17%
2006-05-29 0 4.200 4.200 4.225 4.200 4.300 8,659,000 36,683,125 4.2364 1.003 1.003 1.009 1.003 1.027 36,241,177 1.0122 -3.45%
2006-05-26 0 4.350 4.300 4.325 4.300 4.375 3,476,750 15,078,244 4.3369 1.039 1.027 1.033 1.027 1.045 14,551,509 1.0362 0.58%
2006-05-25 0 4.325 4.300 4.325 4.250 4.325 554,000 2,378,750 4.2938 1.033 1.027 1.033 1.015 1.033 2,318,699 1.0259 0.00%
2006-05-24 0 4.325 4.300 4.325 4.250 4.325 1,484,000 6,380,650 4.2996 1.033 1.027 1.033 1.015 1.033 6,211,099 1.0273 1.76%
2006-05-23 0 4.250 4.250 4.275 4.200 4.375 942,000 4,009,750 4.2566 1.015 1.015 1.021 1.003 1.045 3,942,625 1.0170 -1.16%
2006-05-22 0 4.300 4.275 4.325 4.300 4.450 5,486,000 23,810,850 4.3403 1.027 1.021 1.033 1.027 1.063 22,960,977 1.0370 0.00%
2006-05-19 0 4.300 4.300 4.325 4.225 4.375 3,283,600 14,058,935 4.2816 1.027 1.027 1.033 1.009 1.045 13,743,103 1.0230 1.18%
2006-05-18 0 4.250 4.225 4.250 4.125 4.250 7,319,000 30,864,530 4.2170 1.015 1.009 1.015 0.986 1.015 30,632,772 1.0076 0.00%
2006-05-17 0 4.250 4.250 4.275 4.250 4.275 7,224,000 30,701,336 4.2499 1.015 1.015 1.021 1.015 1.021 30,235,161 1.0154 0.00%
2006-05-16 0 4.250 4.250 4.275 4.200 4.275 7,870,000 33,451,500 4.2505 1.015 1.015 1.021 1.003 1.021 32,938,915 1.0156 0.00%
2006-05-15 0 4.250 4.225 4.275 4.225 4.275 6,594,000 28,016,250 4.2487 1.015 1.009 1.021 1.009 1.021 27,598,374 1.0151 0.00%
2006-05-12 0 4.250 4.250 4.275 4.225 4.300 5,558,000 23,701,856 4.2645 1.015 1.015 1.021 1.009 1.027 23,262,324 1.0189 -0.58%
2006-05-11 0 4.275 4.250 4.275 4.225 4.350 7,280,000 31,289,850 4.2981 1.021 1.015 1.021 1.009 1.039 30,469,543 1.0269 -1.16%
2006-05-10 0 4.325 4.300 4.325 4.300 4.350 2,676,000 11,539,500 4.3122 1.033 1.027 1.033 1.027 1.039 11,200,068 1.0303 0.58%
2006-05-09 0 4.300 4.300 4.325 4.300 4.400 3,032,000 13,122,950 4.3281 1.027 1.027 1.033 1.027 1.051 12,690,062 1.0341 -0.58%
2006-05-08 0 4.325 4.325 4.350 4.300 4.400 2,910,750 12,634,319 4.3406 1.033 1.033 1.039 1.027 1.051 12,182,585 1.0371 -1.70%
2006-05-04 0 4.400 4.375 4.400 4.325 4.500 6,860,000 30,325,964 4.4207 1.051 1.045 1.051 1.033 1.075 28,711,684 1.0562 -2.22%
2006-05-03 0 4.500 4.425 4.500 4.425 4.600 3,524,000 16,008,422 4.5427 1.075 1.057 1.075 1.057 1.099 14,749,268 1.0854 -1.10%
2006-05-02 0 4.550 4.525 4.550 4.450 4.550 4,820,000 21,835,044 4.5301 1.087 1.081 1.087 1.063 1.087 20,173,516 1.0824 4.00%
2006-04-28 0 4.575 4.575 4.600 4.550 4.650 7,154,000 32,929,925 4.6030 1.045 1.045 1.051 1.040 1.062 31,310,971 1.0517 -1.61%
2006-04-27 0 4.650 4.650 4.675 4.625 4.700 1,214,000 5,658,050 4.6607 1.062 1.062 1.068 1.057 1.074 5,313,324 1.0649 -1.59%
2006-04-26 0 4.725 4.700 4.725 4.575 4.725 4,954,000 23,004,536 4.6436 1.080 1.074 1.080 1.045 1.080 21,682,213 1.0610 3.28%
2006-04-25 0 4.575 4.575 4.600 4.525 4.625 7,632,800 34,978,010 4.5826 1.045 1.045 1.051 1.034 1.057 33,406,539 1.0470 -1.08%
2006-04-24 0 4.625 4.625 4.650 4.575 4.675 6,468,000 29,882,550 4.6201 1.057 1.057 1.062 1.045 1.068 28,308,549 1.0556 -1.07%
2006-04-21 0 4.675 4.650 4.700 4.650 4.700 4,302,000 20,095,850 4.6713 1.068 1.062 1.074 1.062 1.074 18,828,599 1.0673 0.00%
2006-04-20 0 4.675 4.675 4.700 4.650 4.750 5,190,000 24,370,198 4.6956 1.068 1.068 1.074 1.062 1.085 22,715,116 1.0729 0.54%
2006-04-19 0 4.650 4.650 4.725 4.650 4.925 8,492,000 40,765,550 4.8005 1.062 1.062 1.080 1.062 1.125 37,167,006 1.0968 -4.12%
2006-04-18 0 4.850 4.825 4.850 4.700 4.875 12,927,904 62,233,969 4.8139 1.108 1.102 1.108 1.074 1.114 56,581,664 1.0999 3.74%
2006-04-13 0 4.675 4.650 4.675 4.425 4.775 22,372,000 102,819,892 4.5959 1.068 1.062 1.068 1.011 1.091 97,915,717 1.0501 5.65%
2006-04-12 0 4.425 4.400 4.425 4.350 4.425 9,567,000 41,944,598 4.3843 1.011 1.005 1.011 0.994 1.011 41,871,968 1.0017 1.72%
2006-04-11 0 4.350 4.325 4.350 4.275 4.350 5,718,000 24,704,384 4.3205 0.994 0.988 0.994 0.977 0.994 25,026,018 0.9871 1.75%
2006-04-10 0 4.275 4.275 4.300 4.275 4.325 6,654,000 28,602,250 4.2985 0.977 0.977 0.982 0.977 0.988 29,122,617 0.9821 -0.58%
2006-04-07 0 4.300 4.275 4.300 4.275 4.325 6,758,618 29,044,716 4.2974 0.982 0.977 0.982 0.977 0.988 29,580,499 0.9819 0.00%
2006-04-06 0 4.300 4.275 4.300 4.275 4.325 7,720,000 33,244,700 4.3063 0.982 0.977 0.982 0.977 0.988 33,788,188 0.9839 0.00%
2006-04-04 0 4.300 4.300 4.325 4.300 4.325 2,844,000 12,264,700 4.3125 0.982 0.982 0.988 0.982 0.988 12,447,358 0.9853 -0.58%
2006-04-03 0 4.325 4.300 4.325 4.275 4.350 5,720,000 24,695,942 4.3175 0.988 0.982 0.988 0.977 0.994 25,034,771 0.9865 0.58%
2006-03-31 0 4.300 4.300 4.325 4.275 4.400 6,779,000 29,259,725 4.3162 0.982 0.982 0.988 0.977 1.005 29,669,705 0.9862 -1.15%
2006-03-30 0 4.350 4.325 4.350 4.325 4.350 3,552,000 15,291,882 4.3051 0.994 0.988 0.994 0.988 0.994 15,546,068 0.9836 1.75%
2006-03-29 0 4.275 4.275 4.300 4.275 4.350 2,782,000 11,968,962 4.3023 0.977 0.977 0.982 0.977 0.994 12,176,002 0.9830 0.00%
2006-03-28 0 4.275 4.275 4.300 4.275 4.375 4,893,000 21,092,650 4.3108 0.977 0.977 0.982 0.977 1.000 21,415,233 0.9849 -1.16%
2006-03-27 0 4.325 4.325 4.375 4.300 4.450 6,544,000 28,491,450 4.3538 0.988 0.988 1.000 0.982 1.017 28,641,179 0.9948 -1.70%
2006-03-24 0 4.400 4.425 4.450 4.400 4.450 4,755,600 21,055,002 4.4274 1.005 1.011 1.017 1.005 1.017 20,813,874 1.0116 -1.12%
2006-03-23 0 4.450 4.425 4.450 4.375 4.450 8,772,000 38,948,350 4.4401 1.017 1.011 1.017 1.000 1.017 38,392,485 1.0145 0.56%
2006-03-22 0 4.425 4.400 4.425 4.375 4.500 7,698,000 34,177,200 4.4398 1.011 1.005 1.011 1.000 1.028 33,691,900 1.0144 -0.56%
2006-03-21 0 4.450 4.400 4.425 4.225 4.475 11,786,000 51,333,900 4.3555 1.017 1.005 1.011 0.965 1.022 51,583,883 0.9952 4.71%
2006-03-20 0 4.250 4.250 4.275 4.200 4.275 5,029,000 21,335,575 4.2425 0.971 0.971 0.977 0.960 0.977 22,010,466 0.9693 1.19%
2006-03-17 0 4.200 4.200 4.225 4.150 4.225 8,850,568 37,019,843 4.1828 0.960 0.960 0.965 0.948 0.965 38,736,354 0.9557 0.60%
2006-03-16 0 4.175 4.125 4.150 4.125 4.175 4,764,500 19,733,775 4.1418 0.954 0.942 0.948 0.942 0.954 20,852,826 0.9463 1.21%
2006-03-15 0 4.125 4.125 4.150 4.100 4.175 6,476,000 26,801,400 4.1386 0.942 0.942 0.948 0.937 0.954 28,343,562 0.9456 0.00%
2006-03-14 0 4.125 4.100 4.150 4.100 4.150 1,890,000 7,788,470 4.1209 0.942 0.937 0.948 0.937 0.948 8,271,979 0.9415 -0.60%
2006-03-13 0 4.150 4.100 4.150 4.100 4.175 1,219,000 5,055,275 4.1471 0.948 0.937 0.948 0.937 0.954 5,335,207 0.9475 0.00%
2006-03-10 0 4.150 4.125 4.150 4.050 4.175 1,328,000 5,450,900 4.1046 0.948 0.942 0.948 0.925 0.954 5,812,269 0.9378 1.22%
2006-03-09 0 4.100 4.075 4.125 4.075 4.125 1,820,700 7,439,800 4.0862 0.937 0.931 0.942 0.931 0.942 7,968,673 0.9336 0.61%
2006-03-08 0 4.075 4.075 4.100 4.050 4.150 4,666,000 19,159,872 4.1063 0.931 0.931 0.937 0.925 0.948 20,421,721 0.9382 -1.81%
2006-03-07 0 4.150 4.150 4.175 4.125 4.200 6,134,000 25,550,120 4.1653 0.948 0.948 0.954 0.942 0.960 26,846,728 0.9517 0.00%
2006-03-06 0 4.150 4.150 4.175 4.150 4.200 2,308,000 9,626,948 4.1711 0.948 0.948 0.954 0.948 0.960 10,101,443 0.9530 -0.60%
2006-03-03 0 4.175 4.125 4.175 4.125 4.300 8,596,953 35,803,611 4.1647 0.954 0.942 0.954 0.942 0.982 37,626,355 0.9516 -0.60%
2006-03-02 0 4.200 4.200 4.225 4.125 4.250 6,680,916 27,982,806 4.1885 0.960 0.960 0.965 0.942 0.971 29,240,420 0.9570 1.20%
2006-03-01 0 4.150 4.100 4.150 4.100 4.175 5,424,000 22,457,500 4.1404 0.948 0.937 0.948 0.937 0.954 23,739,265 0.9460 0.61%
2006-02-28 0 4.125 4.125 4.150 4.100 4.175 6,040,044 24,984,992 4.1366 0.942 0.942 0.948 0.937 0.954 26,435,510 0.9451 -1.20%
2006-02-27 0 4.175 4.175 4.200 4.175 4.250 5,608,000 23,494,511 4.1895 0.954 0.954 0.960 0.954 0.971 24,544,580 0.9572 -0.60%
2006-02-24 0 4.200 4.175 4.200 4.175 4.300 6,960,000 29,420,650 4.2271 0.960 0.954 0.960 0.954 0.982 30,461,889 0.9658 -2.33%
2006-02-23 0 4.300 4.275 4.300 4.275 4.325 6,992,600 30,076,933 4.3013 0.982 0.977 0.982 0.977 0.988 30,604,570 0.9828 -0.58%
2006-02-22 0 4.325 4.300 4.325 4.275 4.350 4,882,000 21,107,200 4.3235 0.988 0.982 0.988 0.977 0.994 21,367,090 0.9878 0.58%
2006-02-21 0 4.300 4.300 4.325 4.300 4.350 9,477,000 40,859,150 4.3114 0.982 0.982 0.988 0.982 0.994 41,478,064 0.9851 0.00%
2006-02-20 0 4.300 4.300 4.325 4.300 4.375 4,276,000 18,503,750 4.3274 0.982 0.982 0.988 0.982 1.000 18,714,804 0.9887 -1.15%
2006-02-17 0 4.350 4.325 4.350 4.325 4.400 3,816,745 16,646,182 4.3614 0.994 0.988 0.994 0.988 1.005 16,704,779 0.9965 -0.57%
2006-02-16 0 4.375 4.350 4.375 4.350 4.575 3,449,000 15,395,252 4.4637 1.000 0.994 1.000 0.994 1.045 15,095,267 1.0199 -2.23%
2006-02-15 0 4.475 4.450 4.475 4.400 4.500 11,734,000 52,345,970 4.4611 1.022 1.017 1.022 1.005 1.028 51,356,294 1.0193 0.00%
2006-02-14 0 4.475 4.475 4.500 4.350 4.525 8,520,000 38,124,280 4.4747 1.022 1.022 1.028 0.994 1.034 37,289,554 1.0224 2.87%
2006-02-13 0 4.350 4.325 4.375 4.275 4.350 5,213,871 22,501,130 4.3156 0.994 0.988 1.000 0.977 0.994 22,819,592 0.9860 1.16%
2006-02-10 0 4.300 4.300 4.325 4.250 4.350 6,008,000 25,773,340 4.2898 0.982 0.982 0.988 0.971 0.994 26,295,263 0.9802 0.00%
2006-02-09 0 4.300 4.300 4.325 4.300 4.400 3,670,000 15,860,800 4.3217 0.982 0.982 0.988 0.982 1.005 16,062,519 0.9874 -2.27%
2006-02-08 0 4.400 4.375 4.400 4.350 4.400 964,000 4,212,900 4.3702 1.005 1.000 1.005 0.994 1.005 4,219,147 0.9985 -0.56%
2006-02-07 0 4.425 4.375 4.475 4.225 4.475 8,954,000 38,669,900 4.3187 1.011 1.000 1.022 0.965 1.022 39,189,045 0.9868 -1.12%
2006-02-06 0 4.475 4.450 4.475 4.425 4.525 1,240,000 5,543,100 4.4702 1.022 1.017 1.022 1.011 1.034 5,427,118 1.0214 -1.10%
2006-02-03 0 4.525 4.525 4.550 4.425 4.600 4,620,000 20,957,100 4.5362 1.034 1.034 1.040 1.011 1.051 20,220,392 1.0364 1.69%
2006-02-02 0 4.450 4.450 4.475 4.425 4.500 3,915,685 17,415,123 4.4475 1.017 1.017 1.022 1.011 1.028 17,137,811 1.0162 0.00%
2006-02-01 0 4.450 4.450 4.475 4.400 4.500 3,206,000 14,212,100 4.4330 1.017 1.017 1.022 1.005 1.028 14,031,727 1.0129 1.14%
2006-01-27 0 4.400 4.350 4.425 4.350 4.450 3,830,000 16,894,300 4.4110 1.005 0.994 1.011 0.994 1.017 16,762,793 1.0078 -1.12%
2006-01-26 0 4.450 4.450 4.475 4.450 4.550 1,880,000 8,425,100 4.4814 1.017 1.017 1.022 1.017 1.040 8,228,211 1.0239 -1.11%
2006-01-25 0 4.500 4.500 4.525 4.400 4.550 4,924,000 22,107,850 4.4898 1.028 1.028 1.034 1.005 1.040 21,550,911 1.0258 2.27%
2006-01-24 0 4.400 4.400 4.425 4.350 4.425 1,074,000 4,717,383 4.3923 1.005 1.005 1.011 0.994 1.011 4,700,585 1.0036 0.57%
2006-01-23 0 4.375 4.350 4.375 4.275 4.400 3,674,641 15,991,552 4.3519 1.000 0.994 1.000 0.977 1.005 16,082,832 0.9943 -1.13%
2006-01-20 0 4.425 4.400 4.425 4.375 4.500 2,916,000 12,958,147 4.4438 1.011 1.005 1.011 1.000 1.028 12,762,481 1.0153 -1.12%
2006-01-19 0 4.475 4.475 4.500 4.475 4.575 7,798,000 35,326,380 4.5302 1.022 1.022 1.028 1.022 1.045 34,129,571 1.0351 -2.19%
2006-01-18 0 4.575 4.525 4.575 4.425 4.600 12,574,000 56,606,520 4.5019 1.045 1.034 1.045 1.011 1.051 55,032,729 1.0286 0.55%
2006-01-17 0 4.550 4.550 4.575 4.275 4.600 62,992,000 277,066,988 4.3984 1.040 1.040 1.045 0.977 1.051 275,697,605 1.0050 7.69%
2006-01-16 0 4.225 4.225 4.250 4.150 4.300 12,190,000 51,577,000 4.2311 0.965 0.965 0.971 0.948 0.982 53,352,073 0.9667 0.60%
2006-01-13 0 4.200 4.175 4.200 4.175 4.225 22,240,000 93,530,122 4.2055 0.960 0.954 0.960 0.954 0.965 97,337,991 0.9609 -1.18%
2006-01-12 0 4.250 4.200 4.250 4.175 4.250 10,786,000 45,384,700 4.2077 0.971 0.960 0.971 0.954 0.971 47,207,175 0.9614 2.41%
2006-01-11 0 4.150 4.125 4.175 4.125 4.200 17,460,000 72,334,996 4.1429 0.948 0.942 0.954 0.942 0.960 76,417,326 0.9466 0.61%
2006-01-10 0 4.125 4.100 4.125 4.100 4.150 4,434,000 18,283,300 4.1234 0.942 0.937 0.942 0.937 0.948 19,406,324 0.9421 0.00%
2006-01-09 0 4.125 4.100 4.150 4.100 4.250 17,520,000 73,502,376 4.1953 0.942 0.937 0.948 0.937 0.971 76,679,928 0.9586 -2.94%
2006-01-06 0 4.250 4.225 4.250 4.225 4.250 7,158,000 30,315,300 4.2352 0.971 0.965 0.971 0.965 0.971 31,328,478 0.9677 1.19%
2006-01-05 0 4.200 4.200 4.225 4.200 4.300 10,096,000 42,907,690 4.2500 0.960 0.960 0.965 0.960 0.982 44,187,246 0.9710 -1.18%
2006-01-04 0 4.250 4.225 4.250 4.200 4.300 6,633,200 28,127,028 4.2403 0.971 0.965 0.971 0.960 0.982 29,031,581 0.9688 -1.73%
2006-01-03 0 4.325 4.300 4.375 4.300 4.375 1,240,000 5,392,250 4.3486 0.988 0.982 1.000 0.982 1.000 5,427,118 0.9936 -0.57%
2005-12-30 0 4.350 4.325 4.350 4.300 4.350 1,747,438 7,567,745 4.3308 0.994 0.988 0.994 0.982 0.994 7,648,026 0.9895 0.00%
2005-12-29 0 4.350 4.325 4.350 4.325 4.400 3,372,000 14,694,000 4.3577 0.994 0.988 0.994 0.988 1.005 14,758,260 0.9956 0.58%
2005-12-28 0 4.325 4.300 4.325 4.300 4.375 1,298,000 5,629,550 4.3371 0.988 0.982 0.988 0.982 1.000 5,680,967 0.9909 -0.57%
2005-12-23 0 4.350 4.325 4.350 4.300 4.375 4,222,000 18,397,992 4.3576 0.994 0.988 0.994 0.982 1.000 18,478,462 0.9956 -1.14%
2005-12-22 0 4.400 4.375 4.400 4.375 4.400 1,552,000 6,813,156 4.3899 1.005 1.000 1.005 1.000 1.005 6,792,651 1.0030 0.57%
2005-12-21 0 4.375 4.375 4.400 4.325 4.450 2,496,561 10,969,198 4.3937 1.000 1.000 1.005 0.988 1.017 10,926,719 1.0039 1.16%
2005-12-20 0 4.325 4.300 4.400 4.300 4.375 1,976,000 8,554,300 4.3291 0.988 0.982 1.005 0.982 1.000 8,648,375 0.9891 -1.14%
2005-12-19 0 4.375 4.375 4.400 4.375 4.425 2,407,335 10,583,741 4.3965 1.000 1.000 1.005 1.000 1.011 10,536,203 1.0045 0.00%
2005-12-16 0 4.375 4.350 4.375 4.325 4.400 1,826,000 7,976,450 4.3683 1.000 0.994 1.000 0.988 1.005 7,991,869 0.9981 1.16%
2005-12-15 0 4.325 4.300 4.325 4.275 4.350 3,720,000 16,094,690 4.3265 0.988 0.982 0.988 0.977 0.994 16,281,355 0.9885 0.00%
2005-12-14 0 4.325 4.350 4.375 4.300 4.450 4,798,000 20,818,452 4.3390 0.988 0.994 1.000 0.982 1.017 20,999,446 0.9914 -1.14%
2005-12-13 0 4.375 4.350 4.375 4.350 4.475 2,680,000 11,840,605 4.4181 1.000 0.994 1.000 0.994 1.022 11,729,578 1.0095 -2.23%
2005-12-12 0 4.475 4.475 4.500 4.475 4.500 9,994,000 44,843,008 4.4870 1.022 1.022 1.028 1.022 1.028 43,740,822 1.0252 0.00%
2005-12-09 0 4.475 4.450 4.475 4.450 4.600 4,100,000 18,442,874 4.4983 1.022 1.017 1.022 1.017 1.051 17,944,504 1.0278 -2.72%
2005-12-08 0 4.600 4.600 4.625 4.425 4.725 12,248,046 56,551,779 4.6172 1.051 1.051 1.057 1.011 1.080 53,606,124 1.0549 1.66%
2005-12-07 0 4.525 4.500 4.525 4.375 4.600 13,132,000 59,302,900 4.5159 1.034 1.028 1.034 1.000 1.051 57,474,932 1.0318 3.43%
2005-12-06 0 4.375 4.350 4.375 4.325 4.375 7,172,000 31,237,640 4.3555 1.000 0.994 1.000 0.988 1.000 31,389,751 0.9952 0.57%
2005-12-05 0 4.350 4.325 4.350 4.300 4.350 7,109,000 30,668,758 4.3141 0.994 0.988 0.994 0.982 0.994 31,114,019 0.9857 2.96%
2005-12-02 0 4.225 4.200 4.250 4.175 4.350 12,304,600 52,216,288 4.2436 0.965 0.960 0.971 0.954 0.994 53,853,644 0.9696 -2.87%
2005-12-01 0 4.350 4.325 4.350 4.250 4.350 13,236,000 56,660,123 4.2808 0.994 0.988 0.994 0.971 0.994 57,930,110 0.9781 -0.57%
2005-11-30 0 4.375 4.375 4.400 4.325 4.400 4,530,000 19,726,454 4.3546 1.000 1.000 1.005 0.988 1.005 19,826,488 0.9950 1.74%
2005-11-29 0 4.300 4.300 4.350 4.300 4.400 4,715,000 20,466,850 4.3408 0.982 0.982 0.994 0.982 1.005 20,636,179 0.9918 -1.71%
2005-11-28 0 4.375 4.375 4.400 4.350 4.500 3,237,087 14,272,364 4.4090 1.000 1.000 1.005 0.994 1.028 14,167,785 1.0074 -2.78%
2005-11-25 0 4.500 4.450 4.500 4.425 4.525 6,500,247 29,097,081 4.4763 1.028 1.017 1.028 1.011 1.034 28,449,685 1.0228 -1.10%
2005-11-24 0 4.550 4.525 4.550 4.425 4.550 9,030,000 40,657,150 4.5025 1.040 1.034 1.040 1.011 1.040 39,521,675 1.0287 2.82%
2005-11-23 0 4.425 4.400 4.425 4.300 4.425 3,698,000 16,123,900 4.3602 1.011 1.005 1.011 0.982 1.011 16,185,067 0.9962 2.91%
2005-11-22 0 4.300 4.275 4.325 4.275 4.400 3,524,000 15,216,868 4.3181 0.982 0.977 0.988 0.977 1.005 15,423,520 0.9866 -2.27%
2005-11-21 0 4.400 4.375 4.400 4.350 4.450 5,462,000 24,016,786 4.3971 1.005 1.000 1.005 0.994 1.017 23,905,580 1.0047 0.00%
2005-11-18 0 4.400 4.375 4.400 4.300 4.425 5,312,000 23,235,980 4.3742 1.005 1.000 1.005 0.982 1.011 23,249,074 0.9994 1.73%
2005-11-17 0 4.325 4.300 4.325 4.275 4.325 6,989,500 30,038,500 4.2977 0.988 0.982 0.988 0.977 0.988 30,591,002 0.9819 0.58%
2005-11-16 0 4.300 4.275 4.300 4.275 4.300 5,396,000 23,171,450 4.2942 0.982 0.977 0.982 0.977 0.982 23,616,718 0.9811 0.00%
2005-11-15 0 4.300 4.300 4.325 4.300 4.350 4,631,700 20,026,320 4.3238 0.982 0.982 0.988 0.982 0.994 20,271,600 0.9879 0.58%
2005-11-14 0 4.275 4.275 4.300 4.250 4.325 4,816,000 20,713,500 4.3010 0.977 0.977 0.982 0.971 0.988 21,078,227 0.9827 -1.72%
2005-11-11 0 4.350 4.325 4.350 4.275 4.425 10,462,000 45,372,100 4.3368 0.994 0.988 0.994 0.977 1.011 45,789,121 0.9909 -0.57%
2005-11-10 0 4.375 4.350 4.375 4.300 4.400 6,357,000 27,759,825 4.3668 1.000 0.994 1.000 0.982 1.005 27,822,734 0.9977 1.74%
2005-11-09 0 4.300 4.275 4.300 4.250 4.350 7,653,000 32,962,750 4.3072 0.982 0.977 0.982 0.971 0.994 33,494,948 0.9841 -1.15%
2005-11-08 0 4.350 4.325 4.375 4.225 4.600 20,470,000 88,661,550 4.3313 0.994 0.988 1.000 0.965 1.051 89,591,217 0.9896 -5.95%
2005-11-07 0 4.625 4.650 4.675 4.550 4.700 5,732,000 26,293,400 4.5871 1.057 1.062 1.068 1.040 1.074 25,087,292 1.0481 -1.60%
2005-11-04 0 4.700 4.675 4.700 4.525 4.725 5,239,424 24,400,453 4.6571 1.074 1.068 1.074 1.034 1.080 22,931,430 1.0641 5.03%
2005-11-03 0 4.475 4.475 4.525 4.450 4.675 18,075,000 83,464,828 4.6177 1.022 1.022 1.034 1.017 1.068 79,109,001 1.0551 -1.65%
2005-11-02 0 4.550 4.475 4.500 4.475 4.750 9,373,000 44,095,954 4.7046 1.040 1.022 1.028 1.022 1.085 41,022,886 1.0749 0.00%
2005-11-01 0 4.550 4.550 4.575 4.500 4.675 8,922,800 40,944,246 4.5887 1.040 1.040 1.045 1.028 1.068 39,052,492 1.0484 2.25%
2005-10-31 0 4.450 4.450 4.475 4.450 4.650 10,484,090 47,053,455 4.4881 1.017 1.017 1.022 1.017 1.062 45,885,803 1.0254 0.00%
2005-10-28 0 4.450 4.425 4.450 4.400 4.550 6,167,936 27,596,033 4.4741 1.017 1.011 1.017 1.005 1.040 26,995,256 1.0223 -1.66%
2005-10-27 0 4.525 4.475 4.550 4.400 4.650 14,561,115 65,489,552 4.4976 1.034 1.022 1.040 1.005 1.062 63,729,752 1.0276 -3.21%
2005-10-26 0 4.675 4.650 4.675 4.525 4.675 12,392,141 56,683,205 4.5741 1.068 1.062 1.068 1.034 1.068 54,236,785 1.0451 2.75%
2005-10-25 0 4.550 4.550 4.575 4.425 4.575 3,344,300 15,079,705 4.5091 1.040 1.040 1.045 1.011 1.045 14,637,025 1.0302 3.41%
2005-10-24 0 4.400 4.400 4.425 4.350 4.525 6,498,004 28,798,898 4.4320 1.005 1.005 1.011 0.994 1.034 28,439,868 1.0126 -2.22%
2005-10-21 0 4.500 4.500 4.525 4.450 4.575 6,687,224 30,219,946 4.5191 1.028 1.028 1.034 1.017 1.045 29,268,028 1.0325 0.00%
2005-10-20 0 4.500 4.475 4.500 4.475 4.625 4,921,158 22,208,567 4.5129 1.028 1.022 1.028 1.022 1.057 21,538,473 1.0311 -0.55%
2005-10-19 0 4.525 4.525 4.600 4.475 4.650 11,528,936 52,134,338 4.5220 1.034 1.034 1.051 1.022 1.062 50,458,789 1.0332 -2.69%
2005-10-18 0 4.650 4.650 4.675 4.625 4.825 12,204,622 57,262,925 4.6919 1.062 1.062 1.068 1.057 1.102 53,416,070 1.0720 -3.63%
2005-10-17 0 4.825 4.800 4.825 4.800 4.900 3,376,782 16,327,632 4.8353 1.102 1.097 1.102 1.097 1.120 14,779,190 1.1048 -1.03%
2005-10-14 0 4.875 4.875 4.900 4.875 4.975 11,130,600 54,691,427 4.9136 1.114 1.114 1.120 1.114 1.137 48,715,389 1.1227 -1.52%
2005-10-13 0 4.950 4.950 4.975 4.950 5.000 6,746,000 33,740,752 5.0016 1.131 1.131 1.137 1.131 1.142 29,525,274 1.1428 -0.50%
2005-10-12 0 4.975 4.950 4.975 4.950 5.100 5,932,000 29,773,440 5.0191 1.137 1.131 1.137 1.131 1.165 25,962,633 1.1468 -0.50%
2005-10-10 0 5.000 4.975 5.050 4.875 5.050 6,468,000 32,209,379 4.9798 1.142 1.137 1.154 1.114 1.154 28,308,549 1.1378 2.56%
2005-10-07 0 4.875 4.875 4.925 4.800 5.000 12,369,000 60,243,816 4.8705 1.114 1.114 1.125 1.097 1.142 54,135,504 1.1128 -3.47%
2005-10-06 0 5.050 5.000 5.050 5.000 5.250 11,464,125 59,442,502 5.1851 1.154 1.142 1.154 1.142 1.200 50,175,130 1.1847 -4.72%
2005-10-05 0 5.300 5.300 5.350 5.100 5.350 7,419,100 39,059,967 5.2648 1.211 1.211 1.222 1.165 1.222 32,471,236 1.2029 0.00%
2005-10-04 0 5.300 5.300 5.350 5.200 5.350 4,231,000 22,392,006 5.2924 1.211 1.211 1.222 1.188 1.222 18,517,853 1.2092 -1.85%
2005-10-03 0 5.400 5.350 5.450 5.250 5.450 2,955,326 15,923,707 5.3881 1.234 1.222 1.245 1.200 1.245 12,934,600 1.2311 0.93%
2005-09-30 0 5.350 5.350 5.400 5.150 5.400 9,944,000 52,922,182 5.3220 1.222 1.222 1.234 1.177 1.234 43,521,987 1.2160 2.88%
2005-09-29 0 5.200 5.150 5.200 5.150 5.400 3,454,125 18,256,081 5.2853 1.188 1.177 1.188 1.177 1.234 15,117,697 1.2076 -3.70%
2005-09-28 0 5.400 5.350 5.400 5.150 5.400 15,397,000 81,732,850 5.3084 1.234 1.222 1.234 1.177 1.234 67,388,177 1.2129 4.85%
2005-09-27 0 5.150 5.100 5.150 5.100 5.200 4,760,737 24,358,735 5.1166 1.177 1.165 1.177 1.165 1.188 20,836,357 1.1690 0.98%
2005-09-26 0 5.100 5.000 5.150 4.925 5.150 8,558,282 42,798,073 5.0008 1.165 1.142 1.177 1.125 1.177 37,457,103 1.1426 3.55%
2005-09-23 0 4.925 4.900 4.925 4.900 4.975 12,398,000 61,441,870 4.9558 1.125 1.120 1.125 1.120 1.137 54,262,429 1.1323 -0.51%
2005-09-22 0 4.950 4.925 4.975 4.925 5.050 10,078,000 50,334,340 4.9945 1.131 1.125 1.137 1.125 1.154 44,108,466 1.1411 -1.98%
2005-09-21 0 5.050 5.000 5.050 4.975 5.300 13,955,682 71,904,921 5.1524 1.154 1.142 1.154 1.137 1.211 61,079,948 1.1772 -4.72%
2005-09-20 0 5.300 5.250 5.350 5.200 5.350 9,128,000 48,201,600 5.2806 1.211 1.200 1.222 1.188 1.222 39,950,593 1.2065 -0.93%
2005-09-16 0 5.350 5.300 5.350 5.050 5.350 5,188,000 26,855,548 5.1765 1.222 1.211 1.222 1.154 1.222 22,706,362 1.1827 5.94%
2005-09-15 0 5.050 5.050 5.100 5.050 5.150 3,593,141 18,268,169 5.0842 1.154 1.154 1.165 1.154 1.177 15,726,130 1.1616 -0.98%
2005-09-14 0 5.100 5.100 5.150 4.800 5.150 14,263,000 71,664,715 5.0245 1.165 1.165 1.177 1.097 1.177 62,424,989 1.1480 6.25%
2005-09-13 0 4.800 4.800 4.850 4.650 4.875 9,474,000 45,427,200 4.7949 1.097 1.097 1.108 1.062 1.114 41,464,934 1.0956 2.67%
2005-09-12 0 4.675 4.675 4.700 4.650 4.800 7,656,000 36,214,600 4.7302 1.068 1.068 1.074 1.062 1.097 33,508,078 1.0808 -2.09%
2005-09-09 0 4.775 4.750 4.800 4.750 4.900 8,464,000 40,590,400 4.7957 1.091 1.085 1.097 1.085 1.120 37,044,458 1.0957 -2.55%
2005-09-08 0 4.900 4.875 4.900 4.850 5.050 4,499,000 22,173,150 4.9285 1.120 1.114 1.120 1.108 1.154 19,690,810 1.1261 -2.97%
2005-09-07 0 5.050 5.000 5.050 5.000 5.150 2,812,000 14,221,600 5.0575 1.154 1.142 1.154 1.142 1.177 12,307,304 1.1555 -0.69%
2005-09-06 0 5.150 5.150 5.200 5.050 5.200 4,086,000 20,994,700 5.1382 1.162 1.162 1.173 1.139 1.173 18,111,826 1.1592 1.98%
2005-09-05 0 5.050 5.000 5.050 4.975 5.100 5,260,000 26,392,350 5.0176 1.139 1.128 1.139 1.122 1.151 23,315,762 1.1320 0.00%
2005-09-02 0 5.050 5.050 5.100 5.050 5.200 5,695,472 29,141,076 5.1165 1.139 1.139 1.151 1.139 1.173 25,246,059 1.1543 -2.88%
2005-09-01 0 5.200 5.150 5.200 5.150 5.200 4,248,000 22,090,839 5.2003 1.173 1.162 1.173 1.162 1.173 18,829,916 1.1732 0.00%
2005-08-31 0 5.200 5.200 5.250 5.150 5.300 6,013,169 31,303,853 5.2059 1.173 1.173 1.184 1.162 1.196 26,654,300 1.1744 -2.80%
2005-08-30 0 5.350 5.250 5.350 5.250 5.350 1,612,000 8,525,500 5.2888 1.207 1.184 1.207 1.184 1.207 7,145,439 1.1931 2.88%
2005-08-29 0 5.200 5.200 5.250 5.200 5.300 1,006,000 5,278,306 5.2468 1.173 1.173 1.184 1.173 1.196 4,459,250 1.1837 -1.89%
2005-08-26 0 5.300 5.250 5.300 5.200 5.350 5,408,000 28,346,147 5.2415 1.196 1.184 1.196 1.173 1.207 23,971,795 1.1825 1.92%
2005-08-25 0 5.200 5.200 5.250 5.150 5.300 11,582,000 60,455,000 5.2197 1.173 1.173 1.184 1.162 1.196 51,339,003 1.1776 -3.70%
2005-08-24 0 5.400 5.400 5.450 5.300 5.650 6,504,000 35,525,515 5.4621 1.218 1.218 1.230 1.196 1.275 28,829,984 1.2322 -4.42%
2005-08-23 0 5.650 5.600 5.650 5.650 5.750 600,000 3,410,020 5.6834 1.275 1.263 1.275 1.275 1.297 2,659,593 1.2822 -1.74%
2005-08-22 0 5.750 5.700 5.750 5.650 5.750 1,010,000 5,768,332 5.7112 1.297 1.286 1.297 1.275 1.297 4,476,981 1.2884 0.88%
2005-08-19 0 5.700 5.650 5.700 5.550 5.700 3,104,000 17,458,950 5.6247 1.286 1.275 1.286 1.252 1.286 13,758,959 1.2689 3.64%
2005-08-18 0 5.500 5.500 5.600 5.500 5.650 1,650,000 9,201,500 5.5767 1.241 1.241 1.263 1.241 1.275 7,313,880 1.2581 -2.65%
2005-08-17 0 5.650 5.600 5.650 5.600 5.650 1,363,000 7,675,284 5.6312 1.275 1.263 1.275 1.263 1.275 6,041,708 1.2704 0.89%
2005-08-16 0 5.600 5.600 5.650 5.600 5.700 1,894,000 10,702,146 5.6506 1.263 1.263 1.275 1.263 1.286 8,395,447 1.2748 -0.88%
2005-08-15 0 5.650 5.650 5.700 5.650 5.750 1,085,000 6,195,000 5.7097 1.275 1.275 1.286 1.275 1.297 4,809,430 1.2881 -0.88%
2005-08-12 0 5.700 5.700 5.750 5.700 5.750 952,000 5,431,941 5.7058 1.286 1.286 1.297 1.286 1.297 4,219,887 1.2872 0.00%
2005-08-11 0 5.700 5.700 5.750 5.700 5.750 2,053,303 11,726,095 5.7108 1.286 1.286 1.297 1.286 1.297 9,101,582 1.2884 0.00%
2005-08-10 0 5.700 5.700 5.750 5.650 5.750 2,342,000 13,386,600 5.7159 1.286 1.286 1.297 1.275 1.297 10,381,276 1.2895 -0.87%
2005-08-09 0 5.750 5.700 5.750 5.700 5.800 2,550,697 14,676,843 5.7541 1.297 1.286 1.297 1.286 1.308 11,306,358 1.2981 0.00%
2005-08-08 0 5.750 5.750 5.800 5.700 5.800 3,482,550 20,044,253 5.7556 1.297 1.297 1.308 1.286 1.308 15,436,940 1.2985 0.88%
2005-08-05 0 5.700 5.650 5.700 5.600 5.750 2,218,000 12,570,900 5.6677 1.286 1.275 1.286 1.263 1.297 9,831,627 1.2786 -0.87%
2005-08-04 0 5.750 5.700 5.750 5.700 5.750 882,000 5,060,136 5.7371 1.297 1.286 1.297 1.286 1.297 3,909,601 1.2943 0.88%
2005-08-03 0 5.700 5.700 5.750 5.650 5.800 8,104,000 46,601,900 5.7505 1.286 1.286 1.297 1.275 1.308 35,922,231 1.2973 0.00%
2005-08-02 0 5.700 5.700 5.750 5.700 5.800 3,550,000 20,478,192 5.7685 1.286 1.286 1.297 1.286 1.308 15,735,923 1.3014 0.00%
2005-08-01 0 5.700 5.650 5.700 5.650 5.950 8,227,702 47,616,171 5.7873 1.286 1.275 1.286 1.275 1.342 36,470,559 1.3056 -1.72%
2005-07-29 0 5.800 5.800 5.850 5.750 5.850 1,338,000 7,740,000 5.7848 1.308 1.308 1.320 1.297 1.320 5,930,892 1.3050 -0.85%
2005-07-28 0 5.850 5.750 5.850 5.700 5.850 4,432,000 25,562,318 5.7677 1.320 1.297 1.320 1.286 1.320 19,645,524 1.3012 2.63%
2005-07-27 0 5.700 5.700 5.750 5.700 5.850 1,444,000 8,322,450 5.7635 1.286 1.286 1.297 1.286 1.320 6,400,753 1.3002 -2.56%
2005-07-26 0 5.850 5.850 5.900 5.550 5.900 9,482,000 54,900,596 5.7900 1.320 1.320 1.331 1.252 1.331 42,030,429 1.3062 0.86%
2005-07-25 0 5.800 5.750 5.800 5.750 5.950 3,184,000 18,753,380 5.8899 1.308 1.297 1.308 1.297 1.342 14,113,571 1.3287 -2.52%
2005-07-22 0 5.950 5.900 5.950 5.850 5.950 12,466,000 73,072,088 5.8617 1.342 1.331 1.342 1.320 1.342 55,257,469 1.3224 2.59%
2005-07-21 0 5.800 5.750 5.800 5.550 5.850 18,858,000 109,136,150 5.7873 1.308 1.297 1.308 1.252 1.320 83,590,996 1.3056 5.45%
2005-07-20 0 5.500 5.500 5.550 5.450 5.600 3,946,000 21,774,900 5.5182 1.241 1.241 1.252 1.230 1.263 17,491,254 1.2449 -0.90%
2005-07-19 0 5.550 5.550 5.600 5.500 5.650 3,102,000 17,300,500 5.5772 1.252 1.252 1.263 1.241 1.275 13,750,094 1.2582 -1.77%
2005-07-18 0 5.650 5.600 5.650 5.600 5.700 2,205,000 12,463,800 5.6525 1.275 1.263 1.275 1.263 1.286 9,774,003 1.2752 -0.88%
2005-07-15 0 5.700 5.650 5.700 5.500 5.700 5,167,303 28,804,366 5.5744 1.286 1.275 1.286 1.241 1.286 22,904,868 1.2576 3.64%
2005-07-14 0 5.500 5.450 5.500 5.450 5.750 11,900,804 66,512,814 5.5889 1.241 1.230 1.241 1.230 1.297 52,752,151 1.2609 0.92%
2005-07-13 0 5.450 5.400 5.450 5.400 5.500 3,248,000 17,710,746 5.4528 1.230 1.218 1.230 1.218 1.241 14,397,261 1.2301 0.00%
2005-07-12 0 5.450 5.450 5.500 5.400 5.500 4,732,000 25,839,900 5.4607 1.230 1.230 1.241 1.218 1.241 20,975,320 1.2319 0.00%
2005-07-11 0 5.450 5.400 5.450 5.250 5.500 9,390,000 50,895,100 5.4201 1.230 1.218 1.230 1.184 1.241 41,622,624 1.2228 3.81%
2005-07-08 0 5.250 5.250 5.300 5.200 5.300 5,908,300 31,084,012 5.2611 1.184 1.184 1.196 1.173 1.196 26,189,452 1.1869 1.94%
2005-07-07 0 5.150 5.100 5.150 5.050 5.250 6,324,000 32,453,000 5.1317 1.162 1.151 1.162 1.139 1.184 28,032,106 1.1577 -0.96%
2005-07-06 0 5.200 5.200 5.250 5.200 5.250 7,922,000 41,400,700 5.2260 1.173 1.173 1.184 1.173 1.184 35,115,488 1.1790 0.00%
2005-07-05 0 5.200 5.150 5.200 5.100 5.300 10,176,000 53,111,350 5.2193 1.173 1.162 1.173 1.151 1.196 45,106,691 1.1775 -1.89%
2005-07-04 0 5.300 5.300 5.350 5.300 5.350 2,054,000 10,912,754 5.3129 1.196 1.196 1.207 1.196 1.207 9,104,672 1.1986 -0.93%
2005-06-30 0 5.350 5.300 5.350 5.250 5.350 6,194,000 32,746,900 5.2869 1.207 1.196 1.207 1.184 1.207 27,455,861 1.1927 1.90%
2005-06-29 0 5.250 5.200 5.250 5.250 5.350 7,934,000 41,854,372 5.2753 1.184 1.173 1.184 1.184 1.207 35,168,680 1.1901 0.00%
2005-06-28 0 5.250 5.250 5.300 5.250 5.400 5,330,000 28,435,600 5.3350 1.184 1.184 1.196 1.184 1.218 23,626,048 1.2036 -1.87%
2005-06-27 0 5.350 5.300 5.350 5.300 5.400 4,914,000 26,259,200 5.3438 1.207 1.196 1.207 1.196 1.218 21,782,063 1.2055 -0.93%
2005-06-24 0 5.400 5.350 5.400 5.300 5.550 6,766,001 36,552,705 5.4024 1.218 1.207 1.218 1.196 1.252 29,991,344 1.2188 -2.70%
2005-06-23 0 5.550 5.500 5.550 5.500 5.700 7,620,000 42,763,400 5.6120 1.252 1.241 1.252 1.241 1.286 33,776,826 1.2661 -1.77%
2005-06-22 0 5.650 5.650 5.700 5.600 5.750 4,410,446 25,076,778 5.6858 1.275 1.275 1.286 1.263 1.297 19,549,983 1.2827 0.89%
2005-06-21 0 5.600 5.600 5.650 5.550 5.700 4,699,000 26,521,850 5.6441 1.263 1.263 1.275 1.252 1.286 20,829,043 1.2733 0.90%
2005-06-20 0 5.550 5.550 5.600 5.550 5.600 3,156,000 17,624,921 5.5846 1.252 1.252 1.263 1.252 1.263 13,989,457 1.2599 0.00%
2005-06-17 0 5.550 5.550 5.600 5.550 5.650 4,832,000 26,986,000 5.5849 1.252 1.252 1.263 1.252 1.275 21,418,586 1.2599 -0.89%
2005-06-16 0 5.600 5.600 5.650 5.550 5.650 4,844,000 27,046,500 5.5835 1.263 1.263 1.275 1.252 1.275 21,471,778 1.2596 0.00%
2005-06-15 0 5.600 5.550 5.650 5.400 5.600 3,110,000 17,066,300 5.4876 1.263 1.252 1.275 1.218 1.263 13,785,555 1.2380 3.70%
2005-06-14 0 5.400 5.400 5.450 5.400 5.500 3,350,000 18,240,670 5.4450 1.218 1.218 1.230 1.218 1.241 14,849,392 1.2284 -0.92%
2005-06-13 0 5.450 5.400 5.450 5.350 5.600 5,771,129 31,509,962 5.4599 1.230 1.218 1.230 1.207 1.263 25,581,420 1.2318 1.87%
2005-06-10 0 5.350 5.350 5.400 5.300 5.450 7,566,000 40,755,892 5.3867 1.207 1.207 1.218 1.196 1.230 33,537,463 1.2152 0.00%
2005-06-09 0 5.350 5.350 5.400 5.250 5.500 7,082,000 38,229,590 5.3981 1.207 1.207 1.218 1.184 1.241 31,392,058 1.2178 2.88%
2005-06-08 0 5.200 5.200 5.250 5.200 5.300 1,498,048 7,831,442 5.2278 1.173 1.173 1.184 1.173 1.196 6,640,329 1.1794 -0.95%
2005-06-07 0 5.250 5.250 5.300 5.150 5.250 3,348,000 17,381,900 5.1917 1.184 1.184 1.196 1.162 1.184 14,840,527 1.1712 0.96%
2005-06-06 0 5.200 5.150 5.200 5.200 5.200 2,138,000 11,117,600 5.2000 1.173 1.162 1.173 1.173 1.173 9,477,015 1.1731 0.97%
2005-06-03 0 5.150 5.150 5.200 5.150 5.200 4,342,000 22,749,504 5.2394 1.162 1.162 1.173 1.162 1.173 19,246,585 1.1820 -0.96%
2005-06-02 0 5.200 5.150 5.200 5.200 5.350 6,994,000 36,786,500 5.2597 1.173 1.162 1.173 1.173 1.207 31,001,985 1.1866 0.00%
2005-06-01 0 5.200 5.200 5.250 5.100 5.300 8,860,822 45,965,707 5.1875 1.173 1.173 1.184 1.151 1.196 39,276,961 1.1703 1.96%
2005-05-31 0 5.100 4.975 5.000 5.000 5.200 10,448,783 53,787,245 5.1477 1.151 1.122 1.128 1.128 1.173 46,315,843 1.1613 0.00%
2005-05-30 0 5.100 5.050 5.100 5.050 5.150 5,722,000 29,134,500 5.0917 1.151 1.139 1.151 1.139 1.162 25,363,648 1.1487 -1.92%
2005-05-27 0 5.200 5.150 5.200 5.150 5.200 714,025 3,706,824 5.1914 1.173 1.162 1.173 1.162 1.173 3,165,026 1.1712 1.96%
2005-05-26 0 5.100 5.100 5.150 5.100 5.250 5,740,000 29,811,000 5.1936 1.151 1.151 1.162 1.151 1.184 25,443,436 1.1717 -0.97%
2005-05-25 0 5.150 5.150 5.200 5.150 5.250 2,580,043 13,405,927 5.1960 1.162 1.162 1.173 1.162 1.184 11,436,439 1.1722 -0.96%
2005-05-24 0 5.200 5.150 5.250 5.150 5.250 1,346,042 7,011,784 5.2092 1.173 1.162 1.184 1.162 1.184 5,966,539 1.1752 0.00%
2005-05-23 0 5.200 5.200 5.250 5.200 5.300 456,000 2,383,528 5.2270 1.173 1.173 1.184 1.173 1.196 2,021,290 1.1792 -1.89%
2005-05-20 0 5.300 5.300 5.400 5.150 5.400 1,351,136 7,211,050 5.3370 1.196 1.196 1.218 1.162 1.218 5,989,119 1.2040 0.95%
2005-05-19 0 5.250 5.200 5.350 5.150 5.400 4,556,000 24,102,658 5.2903 1.184 1.173 1.207 1.162 1.218 20,195,173 1.1935 -0.94%
2005-05-18 0 5.300 5.300 5.400 5.300 5.450 3,686,200 19,907,940 5.4007 1.196 1.196 1.218 1.196 1.230 16,339,650 1.2184 -1.85%
2005-05-17 0 5.400 5.300 5.400 5.350 5.400 2,551,000 13,727,100 5.3811 1.218 1.196 1.218 1.207 1.218 11,307,701 1.2140 0.00%
2005-05-13 0 5.400 5.350 5.400 5.350 5.450 3,707,000 20,019,874 5.4006 1.218 1.207 1.218 1.207 1.230 16,431,850 1.2184 -0.92%
2005-05-12 0 5.450 5.450 5.500 5.250 5.500 8,730,000 47,115,900 5.3970 1.230 1.230 1.241 1.184 1.241 38,697,072 1.2176 3.81%
2005-05-11 0 5.250 5.200 5.250 5.200 5.350 2,542,000 13,386,800 5.2662 1.184 1.173 1.184 1.173 1.207 11,267,807 1.1881 -1.87%
2005-05-10 0 5.350 5.350 5.400 5.300 5.450 7,358,000 39,581,742 5.3794 1.207 1.207 1.218 1.196 1.230 32,615,471 1.2136 -1.83%
2005-05-09 0 5.450 5.450 5.500 5.200 5.450 13,714,000 73,610,600 5.3676 1.230 1.230 1.241 1.173 1.230 60,789,422 1.2109 2.83%
2005-05-06 0 5.300 5.250 5.300 5.200 5.350 7,864,000 41,185,088 5.2372 1.196 1.184 1.196 1.173 1.207 34,858,394 1.1815 2.91%
2005-05-05 0 5.150 5.150 5.200 5.100 5.250 5,842,000 30,085,100 5.1498 1.162 1.162 1.173 1.151 1.184 25,895,567 1.1618 0.00%
2005-05-04 0 5.150 5.150 5.200 5.150 5.400 5,706,000 29,815,130 5.2252 1.162 1.162 1.173 1.162 1.218 25,292,726 1.1788 -3.74%
2005-05-03 0 5.350 5.350 5.400 5.350 5.450 987,800 5,318,670 5.3844 1.207 1.207 1.218 1.207 1.230 4,378,576 1.2147 -0.93%
2005-04-29 0 5.400 5.350 5.400 5.300 5.400 7,074,000 37,890,751 5.3563 1.218 1.207 1.218 1.196 1.218 31,356,597 1.2084 0.93%
2005-04-28 0 5.350 5.350 5.400 5.350 5.500 3,602,000 19,535,000 5.4234 1.207 1.207 1.218 1.207 1.241 15,966,421 1.2235 -2.73%
2005-04-27 0 5.500 5.450 5.500 5.350 5.550 28,744,000 154,119,861 5.3618 1.241 1.230 1.241 1.207 1.252 127,412,217 1.2096 -0.90%
2005-04-26 0 5.550 5.550 5.600 5.450 5.650 4,141,000 23,025,950 5.5605 1.252 1.252 1.263 1.230 1.275 18,355,622 1.2544 0.91%
2005-04-25 0 5.500 5.450 5.500 5.400 5.550 691,302 3,786,145 5.4768 1.241 1.230 1.241 1.218 1.252 3,064,303 1.2356 1.85%
2005-04-22 0 5.400 5.400 5.500 5.400 5.600 2,502,292 13,661,446 5.4596 1.218 1.218 1.241 1.218 1.263 11,091,796 1.2317 -2.26%
2005-04-21 0 5.700 5.650 5.700 5.400 5.700 6,232,000 34,698,690 5.5678 1.246 1.235 1.246 1.181 1.246 28,499,280 1.2175 3.64%
2005-04-20 0 5.500 5.450 5.500 5.450 5.600 1,463,500 8,076,033 5.5183 1.203 1.192 1.203 1.192 1.225 6,692,666 1.2067 0.00%
2005-04-19 0 5.500 5.500 5.550 5.400 5.550 7,057,000 38,688,042 5.4822 1.203 1.203 1.214 1.181 1.214 32,272,050 1.1988 3.77%
2005-04-18 0 5.300 5.250 5.300 5.150 5.300 4,408,000 23,141,154 5.2498 1.159 1.148 1.159 1.126 1.159 20,158,027 1.1480 0.00%
2005-04-15 0 5.300 5.250 5.300 5.250 5.500 8,806,000 47,339,700 5.3758 1.159 1.148 1.159 1.148 1.203 40,270,324 1.1755 -2.75%
2005-04-14 0 5.450 5.400 5.450 5.350 5.550 7,524,600 40,939,850 5.4408 1.192 1.181 1.192 1.170 1.214 34,410,411 1.1898 -1.80%
2005-04-13 0 5.550 5.500 5.600 5.450 5.650 7,179,400 39,768,690 5.5393 1.214 1.203 1.225 1.192 1.235 32,831,792 1.2113 -1.77%
2005-04-12 0 5.650 5.600 5.700 5.600 6.000 11,557,700 66,292,181 5.7358 1.235 1.225 1.246 1.225 1.312 52,854,000 1.2543 -4.24%
2005-04-11 0 5.900 5.850 5.900 5.700 6.100 17,153,346 101,785,360 5.9338 1.290 1.279 1.290 1.246 1.334 78,443,198 1.2976 1.72%
2005-04-08 0 5.800 5.750 5.800 5.650 5.800 4,062,000 23,251,051 5.7240 1.268 1.257 1.268 1.235 1.268 18,575,750 1.2517 2.65%
2005-04-07 0 5.650 5.600 5.650 5.500 5.650 13,182,188 73,865,349 5.6034 1.235 1.225 1.235 1.203 1.235 60,282,873 1.2253 3.67%
2005-04-06 0 5.450 5.400 5.450 5.350 5.800 17,412,758 96,606,369 5.5480 1.192 1.181 1.192 1.170 1.268 79,629,503 1.2132 1.87%
2005-04-04 0 5.350 5.300 5.350 5.250 5.400 2,215,000 11,840,122 5.3454 1.170 1.159 1.170 1.148 1.181 10,129,317 1.1689 1.90%
2005-04-01 0 5.250 5.250 5.300 5.250 5.350 1,738,092 9,278,088 5.3381 1.148 1.148 1.159 1.148 1.170 7,948,391 1.1673 -0.94%
2005-03-31 0 5.300 5.250 5.300 5.150 5.350 8,296,000 43,579,600 5.2531 1.159 1.148 1.159 1.126 1.170 37,938,066 1.1487 0.00%
2005-03-30 0 5.300 5.250 5.300 5.200 5.350 3,802,000 19,963,900 5.2509 1.159 1.148 1.159 1.137 1.170 17,386,756 1.1482 0.00%
2005-03-29 0 5.300 5.250 5.300 5.100 5.300 13,340,000 68,865,760 5.1624 1.159 1.148 1.159 1.115 1.159 61,004,556 1.1289 3.92%
2005-03-24 0 5.100 5.050 5.100 4.950 5.100 4,723,000 23,699,540 5.0179 1.115 1.104 1.115 1.082 1.115 21,598,540 1.0973 2.00%
2005-03-23 0 5.000 4.975 5.000 4.925 5.050 9,690,000 48,417,542 4.9967 1.093 1.088 1.093 1.077 1.104 44,312,905 1.0926 -3.85%
2005-03-22 0 5.200 5.150 5.200 4.900 5.200 7,452,000 37,877,950 5.0829 1.137 1.126 1.137 1.071 1.137 34,078,407 1.1115 5.58%
2005-03-21 0 4.925 4.900 4.925 4.875 4.925 2,044,000 10,027,150 4.9057 1.077 1.071 1.077 1.066 1.077 9,347,325 1.0727 2.07%
2005-03-18 0 4.825 4.800 4.850 4.800 4.875 6,172,000 29,908,273 4.8458 1.055 1.050 1.061 1.050 1.066 28,224,897 1.0596 0.00%
2005-03-17 0 4.825 4.825 4.850 4.800 4.875 3,062,000 14,785,920 4.8288 1.055 1.055 1.061 1.050 1.066 14,002,695 1.0559 -1.03%
2005-03-16 0 4.875 4.875 4.900 4.850 4.900 3,842,000 18,769,600 4.8854 1.066 1.066 1.071 1.061 1.071 17,569,678 1.0683 0.00%
2005-03-15 0 4.875 4.875 4.900 4.875 4.925 2,026,000 9,908,132 4.8905 1.066 1.066 1.071 1.066 1.077 9,265,010 1.0694 -0.51%
2005-03-14 0 4.900 4.875 4.900 4.875 4.950 1,142,500 5,600,213 4.9017 1.071 1.066 1.071 1.066 1.082 5,224,716 1.0719 -0.51%
2005-03-11 0 4.925 4.925 4.950 4.925 4.975 1,902,000 9,416,764 4.9510 1.077 1.077 1.082 1.077 1.088 8,697,951 1.0826 -0.51%
2005-03-10 0 4.950 4.925 4.950 4.800 4.975 4,294,000 21,138,344 4.9228 1.082 1.077 1.082 1.050 1.088 19,636,699 1.0765 1.02%
2005-03-09 0 4.900 4.875 4.900 4.875 5.000 5,176,000 25,532,680 4.9329 1.071 1.066 1.071 1.066 1.093 23,670,134 1.0787 -2.00%
2005-03-08 0 5.000 5.000 5.050 4.975 5.050 1,862,000 9,316,426 5.0035 1.093 1.093 1.104 1.088 1.104 8,515,029 1.0941 0.00%
2005-03-07 0 5.000 4.950 4.975 4.975 5.050 3,424,000 17,113,525 4.9981 1.093 1.082 1.088 1.088 1.104 15,658,141 1.0929 0.50%
2005-03-04 0 4.975 4.925 4.975 4.900 5.050 4,382,000 21,865,723 4.9899 1.088 1.077 1.088 1.071 1.104 20,039,128 1.0912 -0.50%
2005-03-03 0 5.000 4.975 5.000 4.950 5.000 8,778,000 43,914,254 5.0028 1.093 1.088 1.093 1.082 1.093 40,142,278 1.0940 0.00%
2005-03-02 0 5.000 4.975 5.050 5.000 5.150 2,144,000 10,857,403 5.0641 1.093 1.088 1.104 1.093 1.126 9,804,630 1.1074 0.00%
2005-03-01 0 5.000 5.000 5.050 5.000 5.200 4,183,000 21,232,220 5.0758 1.093 1.093 1.104 1.093 1.137 19,129,090 1.1099 -2.91%
2005-02-28 0 5.150 5.100 5.150 5.000 5.200 4,999,300 25,667,319 5.1342 1.126 1.115 1.126 1.093 1.137 22,862,075 1.1227 -0.96%
2005-02-25 0 5.200 5.200 5.250 5.100 5.250 3,536,000 18,310,100 5.1782 1.137 1.137 1.148 1.115 1.148 16,170,323 1.1323 0.00%
2005-02-24 0 5.200 5.200 5.250 4.950 5.400 9,929,000 51,102,526 5.1468 1.137 1.137 1.148 1.082 1.181 45,405,865 1.1255 4.00%
2005-02-23 0 5.000 4.975 5.000 4.925 5.000 1,575,661 7,813,240 4.9587 1.093 1.088 1.093 1.077 1.093 7,205,585 1.0843 0.00%
2005-02-22 0 5.000 5.000 5.050 4.900 5.050 10,314,000 51,530,782 4.9962 1.093 1.093 1.104 1.071 1.104 47,166,491 1.0925 1.01%
2005-02-21 0 4.950 4.925 4.950 4.875 4.950 3,990,000 19,684,850 4.9335 1.082 1.077 1.082 1.066 1.082 18,246,490 1.0788 2.59%
2005-02-18 0 4.825 4.800 4.850 4.725 4.825 8,204,000 39,301,550 4.7905 1.055 1.050 1.061 1.033 1.055 37,517,345 1.0476 1.05%
2005-02-17 0 4.775 4.775 4.800 4.725 4.875 8,398,360 40,446,048 4.8159 1.044 1.044 1.050 1.033 1.066 38,406,164 1.0531 -1.55%
2005-02-16 0 4.850 4.850 4.875 4.850 4.925 5,200,000 25,401,990 4.8850 1.061 1.061 1.066 1.061 1.077 23,779,887 1.0682 0.00%
2005-02-15 0 4.850 4.875 4.900 4.850 5.000 3,728,000 18,238,150 4.8922 1.061 1.066 1.071 1.061 1.093 17,048,350 1.0698 -3.00%
2005-02-14 0 5.000 4.975 5.000 4.975 5.100 2,302,500 11,542,950 5.0132 1.093 1.088 1.093 1.088 1.115 10,529,460 1.0963 -0.99%
2005-02-08 0 5.050 5.050 5.100 5.000 5.300 2,988,000 15,469,400 5.1772 1.104 1.104 1.115 1.093 1.159 13,664,289 1.1321 -1.94%
2005-02-07 0 5.150 5.100 5.150 4.975 5.150 4,526,000 22,769,890 5.0309 1.126 1.115 1.126 1.088 1.126 20,697,648 1.1001 3.52%
2005-02-04 0 4.975 4.950 5.000 4.950 5.050 3,900,000 19,486,194 4.9965 1.088 1.082 1.093 1.082 1.104 17,834,915 1.0926 -0.50%
2005-02-03 0 5.000 4.975 5.000 4.925 5.050 7,256,000 36,211,846 4.9906 1.093 1.088 1.093 1.077 1.104 33,182,088 1.0913 1.52%
2005-02-02 0 4.925 4.900 4.925 4.800 4.925 5,518,000 26,809,642 4.8586 1.077 1.071 1.077 1.050 1.077 25,234,118 1.0624 2.07%
2005-02-01 0 4.825 4.800 4.850 4.775 4.925 6,124,950 29,671,049 4.8443 1.055 1.050 1.061 1.044 1.077 28,009,734 1.0593 0.00%
2005-01-31 0 4.825 4.825 4.900 4.825 4.900 3,540,710 17,171,805 4.8498 1.055 1.055 1.071 1.055 1.071 16,191,862 1.0605 0.00%
2005-01-28 0 4.825 4.825 4.850 4.825 4.900 1,122,657 5,478,903 4.8803 1.055 1.055 1.061 1.055 1.071 5,133,972 1.0672 -0.52%
2005-01-27 0 4.850 4.825 4.900 4.825 4.975 2,879,337 14,140,290 4.9110 1.061 1.055 1.071 1.055 1.088 13,167,367 1.0739 -1.52%
2005-01-26 0 4.925 4.925 4.950 4.875 5.000 3,100,000 15,268,728 4.9254 1.077 1.077 1.082 1.066 1.093 14,176,471 1.0770 -1.01%
2005-01-25 0 4.975 4.950 4.975 4.950 5.000 2,885,198 14,315,910 4.9618 1.088 1.082 1.088 1.082 1.093 13,194,170 1.0850 0.51%
2005-01-24 0 4.950 4.950 4.975 4.925 4.975 1,689,025 8,366,874 4.9537 1.082 1.082 1.088 1.077 1.088 7,724,005 1.0832 -0.50%
2005-01-21 0 4.975 4.950 4.975 4.950 4.975 1,965,000 9,738,800 4.9561 1.088 1.082 1.088 1.082 1.088 8,986,053 1.0838 -0.50%
2005-01-20 0 5.000 4.950 5.000 4.925 5.000 6,842,845 33,911,194 4.9557 1.093 1.082 1.093 1.077 1.093 31,292,708 1.0837 0.50%
2005-01-19 0 4.975 4.975 5.000 4.900 4.975 6,234,286 30,908,230 4.9578 1.088 1.088 1.093 1.071 1.088 28,509,734 1.0841 1.53%
2005-01-18 0 4.900 4.900 4.925 4.725 4.925 7,660,000 37,320,500 4.8721 1.071 1.071 1.077 1.033 1.077 35,029,603 1.0654 2.08%
2005-01-17 0 4.800 4.775 4.800 4.725 4.800 750,000 3,581,150 4.7749 1.050 1.044 1.050 1.033 1.050 3,429,791 1.0441 2.13%
2005-01-14 0 4.700 4.700 4.725 4.675 4.725 1,720,000 8,088,900 4.7028 1.028 1.028 1.033 1.022 1.033 7,865,655 1.0284 -0.53%
2005-01-13 0 4.725 4.700 4.750 4.700 4.750 2,546,000 12,043,400 4.7303 1.033 1.028 1.039 1.028 1.039 11,642,998 1.0344 -0.53%
2005-01-12 0 4.750 4.700 4.750 4.700 4.750 1,404,000 6,659,224 4.7430 1.039 1.028 1.039 1.028 1.039 6,420,569 1.0372 0.53%
2005-01-11 0 4.725 4.725 4.750 4.700 4.775 1,080,000 5,118,800 4.7396 1.033 1.033 1.039 1.028 1.044 4,938,900 1.0364 0.00%
2005-01-10 0 4.725 4.700 4.775 4.650 4.775 2,190,000 10,354,992 4.7283 1.033 1.028 1.044 1.017 1.044 10,014,991 1.0339 1.07%
2005-01-07 0 4.675 4.625 4.675 4.525 4.700 3,089,699 14,299,855 4.6282 1.022 1.011 1.022 0.989 1.028 14,129,364 1.0121 -0.53%
2005-01-06 0 4.700 4.675 4.700 4.625 4.775 4,487,659 21,002,290 4.6800 1.028 1.022 1.028 1.011 1.044 20,522,312 1.0234 1.62%
2005-01-05 0 4.625 4.600 4.650 4.625 4.775 8,093,000 37,706,125 4.6591 1.011 1.006 1.017 1.011 1.044 37,009,735 1.0188 -3.14%
2005-01-04 0 4.775 4.750 4.800 4.725 4.800 6,237,000 29,658,725 4.7553 1.044 1.039 1.050 1.033 1.050 28,522,145 1.0398 0.53%
2005-01-03 0 4.750 4.750 4.775 4.750 4.925 5,950,000 28,468,550 4.7846 1.039 1.039 1.044 1.039 1.077 27,209,678 1.0463 -2.56%
2004-12-31 0 4.875 4.850 4.875 4.850 4.900 5,024,000 24,491,844 4.8750 1.066 1.061 1.066 1.061 1.071 22,975,029 1.0660 0.00%
2004-12-30 0 4.875 4.850 4.875 4.850 4.975 2,740,000 13,407,440 4.8932 1.066 1.061 1.066 1.061 1.088 12,530,171 1.0700 -2.01%
2004-12-29 0 4.975 4.950 4.975 4.950 5.050 4,509,335 22,537,125 4.9979 1.088 1.082 1.088 1.082 1.104 20,621,438 1.0929 2.58%
2004-12-28 0 4.850 4.850 4.875 4.850 4.900 376,665 1,837,125 4.8773 1.061 1.061 1.066 1.061 1.071 1,722,510 1.0665 0.52%
2004-12-24 0 4.825 4.825 4.850 4.825 4.875 222,000 1,073,456 4.8354 1.055 1.055 1.061 1.055 1.066 1,015,218 1.0574 0.00%
2004-12-23 0 4.825 4.800 4.825 4.750 4.900 5,297,330 25,610,418 4.8346 1.055 1.050 1.055 1.039 1.071 24,224,982 1.0572 -1.53%
2004-12-22 0 4.900 4.875 4.900 4.875 4.975 6,472,000 32,035,705 4.9499 1.071 1.066 1.071 1.066 1.088 29,596,813 1.0824 -1.51%
2004-12-21 0 4.975 4.950 4.975 4.925 5.050 4,238,672 21,075,018 4.9721 1.088 1.082 1.088 1.077 1.104 19,383,681 1.0873 -0.50%
2004-12-20 0 5.000 4.975 5.000 4.925 5.000 3,719,000 18,537,037 4.9844 1.093 1.088 1.093 1.077 1.093 17,007,192 1.0900 0.50%
2004-12-17 0 4.975 4.950 4.975 4.925 5.100 11,561,800 57,788,580 4.9982 1.088 1.082 1.088 1.077 1.115 52,872,749 1.0930 -1.49%
2004-12-16 0 5.050 5.000 5.050 4.975 5.050 19,732,191 98,641,721 4.9990 1.104 1.093 1.104 1.088 1.104 90,236,398 1.0931 1.51%
2004-12-15 0 4.975 4.950 5.000 4.925 5.000 9,124,000 45,349,384 4.9703 1.088 1.082 1.093 1.077 1.093 41,724,555 1.0869 1.53%
2004-12-14 0 4.900 4.875 4.925 4.850 4.950 4,328,000 21,229,104 4.9051 1.071 1.066 1.077 1.061 1.082 19,792,183 1.0726 0.00%
2004-12-13 0 4.900 4.875 4.900 4.750 4.900 8,343,900 40,440,306 4.8467 1.071 1.066 1.071 1.039 1.071 38,157,115 1.0598 3.16%
2004-12-10 0 4.750 4.725 4.750 4.675 4.850 2,848,199 13,453,970 4.7237 1.039 1.033 1.039 1.022 1.061 13,024,971 1.0329 -0.52%
2004-12-09 0 4.775 4.775 4.800 4.625 4.800 960,387 4,561,650 4.7498 1.044 1.044 1.050 1.011 1.050 4,391,903 1.0387 2.14%
2004-12-08 0 4.675 4.675 4.725 4.675 4.775 2,149,406 10,122,961 4.7097 1.022 1.022 1.033 1.022 1.044 9,829,352 1.0299 -1.58%
2004-12-07 0 4.750 4.750 4.775 4.700 4.850 4,796,000 22,913,125 4.7775 1.039 1.039 1.044 1.028 1.061 21,932,373 1.0447 -1.55%
2004-12-06 0 4.825 4.800 4.825 4.825 4.925 4,565,400 22,330,316 4.8912 1.055 1.050 1.055 1.055 1.077 20,877,826 1.0696 -1.03%
2004-12-03 0 4.875 4.850 4.925 4.850 5.000 5,482,000 26,989,582 4.9233 1.066 1.061 1.077 1.061 1.093 25,069,488 1.0766 -1.52%
2004-12-02 0 4.950 4.925 4.950 4.925 5.050 4,866,000 24,240,450 4.9816 1.082 1.077 1.082 1.077 1.104 22,252,486 1.0893 -1.98%
2004-12-01 0 5.050 5.000 5.050 4.900 5.100 10,544,487 52,949,496 5.0215 1.104 1.093 1.104 1.071 1.115 48,220,521 1.0981 3.06%
2004-11-30 0 4.900 4.900 4.925 4.700 4.925 11,843,538 57,704,982 4.8723 1.071 1.071 1.077 1.028 1.077 54,161,153 1.0654 3.16%
2004-11-29 0 4.750 4.750 4.775 4.700 4.800 4,692,000 22,321,805 4.7574 1.039 1.039 1.044 1.028 1.050 21,456,775 1.0403 -0.52%
2004-11-26 0 4.775 4.750 4.775 4.750 4.800 6,102,000 28,963,200 4.7465 1.044 1.039 1.044 1.039 1.050 27,904,783 1.0379 0.53%
2004-11-25 0 4.750 4.725 4.750 4.625 4.800 8,752,000 41,170,080 4.7041 1.039 1.033 1.039 1.011 1.050 40,023,379 1.0287 3.26%
2004-11-24 0 4.600 4.600 4.625 4.550 4.650 2,702,000 12,455,917 4.6099 1.006 1.006 1.011 0.995 1.017 12,356,395 1.0081 1.10%
2004-11-23 0 4.550 4.525 4.550 4.500 4.575 2,882,000 13,066,800 4.5339 0.995 0.989 0.995 0.984 1.000 13,179,545 0.9914 1.68%
2004-11-22 0 4.475 4.450 4.475 4.400 4.500 5,185,741 23,127,439 4.4598 0.979 0.973 0.979 0.962 0.984 23,714,680 0.9752 -1.10%
2004-11-19 0 4.525 4.500 4.550 4.500 4.650 4,660,000 21,217,700 4.5532 0.989 0.984 0.995 0.984 1.017 21,310,437 0.9956 -1.09%
2004-11-18 0 4.575 4.550 4.575 4.550 4.625 6,180,000 28,324,168 4.5832 1.000 0.995 1.000 0.995 1.011 28,261,481 1.0022 0.55%
2004-11-17 0 4.550 4.550 4.575 4.525 4.600 2,418,000 11,033,249 4.5630 0.995 0.995 1.000 0.989 1.006 11,057,647 0.9978 0.00%
2004-11-16 0 4.550 4.550 4.600 4.550 4.625 11,076,000 50,784,950 4.5851 0.995 0.995 1.006 0.995 1.011 50,651,159 1.0026 0.00%
2004-11-15 0 4.550 4.525 4.575 4.500 4.575 3,112,000 14,114,350 4.5355 0.995 0.989 1.000 0.984 1.000 14,231,348 0.9918 0.55%
2004-11-12 0 4.525 4.500 4.525 4.475 4.625 1,556,000 7,061,140 4.5380 0.989 0.984 0.989 0.979 1.011 7,115,674 0.9923 -1.63%
2004-11-11 0 4.600 4.600 4.625 4.600 4.725 2,812,000 13,124,488 4.6673 1.006 1.006 1.011 1.006 1.033 12,859,431 1.0206 -2.13%
2004-11-10 0 4.700 4.675 4.700 4.675 4.700 4,016,000 18,845,450 4.6926 1.028 1.022 1.028 1.022 1.028 18,365,390 1.0261 0.53%
2004-11-09 0 4.675 4.600 4.675 4.550 4.725 16,744,000 77,734,096 4.6425 1.022 1.006 1.022 0.995 1.033 76,571,236 1.0152 3.89%
2004-11-08 0 4.500 4.475 4.500 4.325 4.525 12,280,000 54,440,120 4.4332 0.984 0.979 0.984 0.946 0.989 56,157,117 0.9694 3.45%
2004-11-05 0 4.350 4.325 4.350 4.250 4.350 5,453,000 23,515,825 4.3125 0.951 0.946 0.951 0.929 0.951 24,936,870 0.9430 2.35%
2004-11-04 0 4.250 4.225 4.250 4.225 4.300 2,171,362 9,232,882 4.2521 0.929 0.924 0.929 0.924 0.940 9,929,758 0.9298 0.00%
2004-11-03 0 4.250 4.250 4.300 4.225 4.325 7,096,000 30,312,050 4.2717 0.929 0.929 0.940 0.924 0.946 32,450,399 0.9341 0.00%
2004-11-02 0 4.250 4.225 4.250 4.225 4.275 3,972,000 16,835,588 4.2386 0.929 0.924 0.929 0.924 0.935 18,164,175 0.9269 0.59%
2004-11-01 0 4.225 4.200 4.225 4.200 4.325 2,248,000 9,555,542 4.2507 0.924 0.918 0.924 0.918 0.946 10,280,228 0.9295 -2.87%
2004-10-29 0 4.350 4.300 4.350 4.250 4.350 3,358,000 14,529,950 4.3270 0.951 0.940 0.951 0.929 0.951 15,356,319 0.9462 0.58%
2004-10-28 0 4.325 4.325 4.350 4.300 4.375 2,981,000 12,936,175 4.3395 0.946 0.946 0.951 0.940 0.957 13,632,277 0.9489 1.17%
2004-10-27 0 4.275 4.275 4.300 4.175 4.350 4,365,000 18,656,850 4.2742 0.935 0.935 0.940 0.913 0.951 19,961,386 0.9346 2.40%
2004-10-26 0 4.175 4.175 4.200 4.100 4.175 6,817,556 28,327,493 4.1551 0.913 0.913 0.918 0.897 0.913 31,177,060 0.9086 0.00%
2004-10-25 0 4.175 4.150 4.175 4.150 4.325 6,682,000 28,376,421 4.2467 0.913 0.907 0.913 0.907 0.946 30,557,155 0.9286 -1.18%
2004-10-21 0 4.225 4.225 4.250 4.200 4.350 5,614,000 24,007,294 4.2763 0.924 0.924 0.929 0.918 0.951 25,673,132 0.9351 -3.43%
2004-10-20 0 4.375 4.350 4.375 4.300 4.400 2,614,000 11,366,300 4.3482 0.957 0.951 0.957 0.940 0.962 11,953,966 0.9508 0.00%
2004-10-19 0 4.375 4.325 4.350 4.300 4.425 7,868,000 34,441,966 4.3775 0.957 0.946 0.951 0.940 0.968 35,980,798 0.9572 2.34%
2004-10-18 0 4.275 4.275 4.300 4.275 4.400 540,000 2,333,266 4.3209 0.935 0.935 0.940 0.935 0.962 2,469,450 0.9449 -2.84%
2004-10-15 0 4.400 4.375 4.400 4.275 4.400 4,506,000 19,704,870 4.3730 0.962 0.957 0.962 0.935 0.962 20,606,187 0.9563 1.73%
2004-10-14 0 4.325 4.300 4.325 4.200 4.375 3,107,600 13,360,170 4.2992 0.946 0.940 0.946 0.918 0.957 14,211,226 0.9401 0.00%
2004-10-13 0 4.325 4.300 4.325 4.225 4.325 2,850,000 12,178,950 4.2733 0.946 0.940 0.946 0.924 0.946 13,033,207 0.9345 0.58%
2004-10-12 0 4.300 4.300 4.325 4.250 4.300 2,453,000 10,520,395 4.2888 0.940 0.940 0.946 0.929 0.940 11,217,704 0.9378 0.58%
2004-10-11 0 4.275 4.250 4.275 4.225 4.300 5,497,000 23,501,965 4.2754 0.935 0.929 0.935 0.924 0.940 25,138,084 0.9349 -1.16%
2004-10-08 0 4.325 4.300 4.325 4.275 4.375 7,690,000 33,253,850 4.3243 0.946 0.940 0.946 0.935 0.957 35,166,794 0.9456 -1.14%
2004-10-07 0 4.375 4.375 4.400 4.375 4.500 10,776,000 47,641,230 4.4210 0.957 0.957 0.962 0.957 0.984 49,279,243 0.9668 -1.13%
2004-10-06 0 4.425 4.425 4.450 4.400 4.550 24,806,000 110,568,550 4.4573 0.968 0.968 0.973 0.962 0.995 113,439,207 0.9747 0.57%
2004-10-05 0 4.400 4.375 4.400 4.375 4.400 7,142,000 31,360,790 4.3910 0.962 0.957 0.962 0.957 0.962 32,660,760 0.9602 0.00%
2004-10-04 0 4.400 4.375 4.400 4.300 4.400 7,899,923 34,474,275 4.3639 0.962 0.957 0.962 0.940 0.962 36,126,784 0.9543 2.33%
2004-09-30 0 4.300 4.300 4.325 4.200 4.350 12,766,077 55,027,111 4.3104 0.940 0.940 0.946 0.918 0.951 58,379,974 0.9426 2.99%
2004-09-28 0 4.175 4.150 4.175 4.125 4.225 5,292,000 22,114,550 4.1789 0.913 0.907 0.913 0.902 0.924 24,200,608 0.9138 1.21%
2004-09-27 0 4.125 4.150 4.175 4.100 4.275 8,401,000 34,865,125 4.1501 0.902 0.907 0.913 0.897 0.935 38,418,236 0.9075 -3.51%
2004-09-24 0 4.275 4.250 4.300 4.250 4.400 8,817,000 37,880,514 4.2963 0.935 0.929 0.940 0.929 0.962 40,320,627 0.9395 -2.84%
2004-09-23 0 4.400 4.375 4.400 4.350 4.550 14,383,217 63,110,055 4.3878 0.962 0.957 0.962 0.951 0.995 65,775,245 0.9595 -3.30%
2004-09-22 0 4.550 4.525 4.550 4.475 4.600 2,172,000 9,826,550 4.5242 0.995 0.989 0.995 0.979 1.006 9,932,676 0.9893 -1.09%
2004-09-21 0 4.600 4.575 4.600 4.550 4.600 849,000 3,885,680 4.5768 1.006 1.000 1.006 0.995 1.006 3,882,524 1.0008 0.55%
2004-09-20 0 4.575 4.575 4.600 4.475 4.575 2,446,000 11,076,928 4.5286 1.000 1.000 1.006 0.979 1.000 11,185,693 0.9903 1.67%
2004-09-17 0 4.500 4.475 4.500 4.425 4.600 3,238,000 14,623,900 4.5163 0.984 0.979 0.984 0.968 1.006 14,807,553 0.9876 -2.17%
2004-09-16 0 4.600 4.575 4.600 4.550 4.625 862,000 3,957,838 4.5915 1.006 1.000 1.006 0.995 1.011 3,941,974 1.0040 1.10%
2004-09-15 0 4.550 4.525 4.575 4.525 4.700 4,014,000 18,409,905 4.5864 0.995 0.989 1.000 0.989 1.028 18,356,243 1.0029 -1.62%
2004-09-14 0 4.625 4.625 4.650 4.600 4.675 1,920,000 8,921,550 4.6466 1.011 1.011 1.017 1.006 1.022 8,780,266 1.0161 -1.07%
2004-09-13 0 4.675 4.675 4.700 4.450 4.700 10,854,803 49,421,220 4.5529 1.022 1.022 1.028 0.973 1.028 49,639,613 0.9956 4.47%
2004-09-10 0 4.475 4.475 4.500 4.325 4.500 5,710,000 25,179,900 4.4098 0.979 0.979 0.984 0.946 0.984 26,112,145 0.9643 2.87%
2004-09-09 0 4.350 4.325 4.350 4.300 4.375 3,146,000 13,664,450 4.3434 0.951 0.946 0.951 0.940 0.957 14,386,832 0.9498 1.16%
2004-09-08 0 4.300 4.300 4.325 4.275 4.375 6,266,000 27,043,334 4.3159 0.940 0.940 0.946 0.935 0.957 28,654,764 0.9438 0.00%
2004-09-07 0 4.300 4.300 4.325 4.300 4.350 3,886,000 16,789,750 4.3206 0.940 0.940 0.946 0.940 0.951 17,770,892 0.9448 -1.71%
2004-09-06 0 4.375 4.350 4.375 4.300 4.375 3,681,000 15,936,233 4.3293 0.957 0.951 0.957 0.940 0.957 16,833,416 0.9467 1.74%
2004-09-03 0 4.300 4.275 4.300 4.275 4.350 9,282,000 39,913,880 4.3001 0.940 0.935 0.940 0.935 0.951 42,447,098 0.9403 0.00%
2004-09-02 0 4.300 4.300 4.325 4.275 4.350 4,764,000 20,528,500 4.3091 0.940 0.940 0.946 0.935 0.951 21,786,035 0.9423 0.00%
2004-09-01 0 4.300 4.275 4.300 4.300 4.400 3,564,000 15,450,098 4.3350 0.940 0.935 0.940 0.940 0.962 16,298,369 0.9480 -1.71%
2004-08-31 0 4.375 4.350 4.375 4.250 4.375 2,110,500 9,163,050 4.3416 0.957 0.951 0.957 0.929 0.957 9,651,433 0.9494 1.74%
2004-08-30 0 4.300 4.275 4.300 4.250 4.400 1,803,000 7,755,800 4.3016 0.940 0.935 0.940 0.929 0.962 8,245,218 0.9406 -1.04%
2004-08-27 0 4.400 4.325 4.400 4.275 4.400 10,261,000 44,342,733 4.3215 0.950 0.934 0.950 0.923 0.950 47,518,095 0.9332 2.33%
2004-08-26 0 4.300 4.275 4.300 4.275 4.425 4,446,610 19,284,512 4.3369 0.929 0.923 0.929 0.923 0.956 20,591,993 0.9365 -1.15%
2004-08-25 0 4.350 4.325 4.350 4.200 4.350 9,303,000 39,893,325 4.2882 0.939 0.934 0.939 0.907 0.939 43,081,653 0.9260 4.19%
2004-08-24 0 4.175 4.175 4.200 4.150 4.250 3,836,200 16,036,970 4.1804 0.902 0.902 0.907 0.896 0.918 17,765,219 0.9027 -1.76%
2004-08-23 0 4.250 4.225 4.250 4.200 4.250 4,894,000 20,782,100 4.2464 0.918 0.912 0.918 0.907 0.918 22,663,830 0.9170 0.00%
2004-08-20 0 4.250 4.200 4.250 4.200 4.250 8,357,376 35,382,442 4.2337 0.918 0.907 0.918 0.907 0.918 38,702,523 0.9142 0.00%
2004-08-19 0 4.250 4.250 4.275 4.225 4.350 5,942,000 25,317,146 4.2607 0.918 0.918 0.923 0.912 0.939 27,517,057 0.9201 -2.30%
2004-08-18 0 4.350 4.350 4.375 4.150 4.375 14,270,000 61,407,950 4.3033 0.939 0.939 0.945 0.896 0.945 66,083,542 0.9292 4.19%
2004-08-17 0 4.175 4.175 4.200 4.050 4.200 5,128,290 21,298,233 4.1531 0.902 0.902 0.907 0.875 0.907 23,748,813 0.8968 3.09%
2004-08-16 0 4.050 4.050 4.075 3.975 4.100 9,288,000 37,616,450 4.0500 0.875 0.875 0.880 0.858 0.885 43,012,189 0.8746 0.00%
2004-08-13 0 4.050 4.025 4.050 3.950 4.100 19,777,000 79,889,520 4.0395 0.875 0.869 0.875 0.853 0.885 91,586,139 0.8723 -1.22%
2004-08-12 0 4.100 4.075 4.100 3.900 4.400 39,798,000 162,311,088 4.0784 0.885 0.880 0.885 0.842 0.950 184,302,227 0.8807 -5.75%
2004-08-11 0 4.350 4.350 4.400 4.350 4.675 3,830,000 17,240,450 4.5014 0.939 0.939 0.950 0.939 1.010 17,736,508 0.9720 -5.95%
2004-08-10 0 4.625 4.600 4.625 4.600 4.675 2,884,000 13,382,150 4.6401 0.999 0.993 0.999 0.993 1.010 13,355,637 1.0020 0.00%
2004-08-09 0 4.625 4.625 4.650 4.625 4.675 1,246,000 5,794,920 4.6508 0.999 0.999 1.004 0.999 1.010 5,770,154 1.0043 0.00%
2004-08-06 0 4.625 4.625 4.650 4.600 4.650 2,974,000 13,822,564 4.6478 0.999 0.999 1.004 0.993 1.004 13,772,421 1.0036 0.00%
2004-08-05 0 4.625 4.625 4.650 4.625 4.725 3,814,000 17,742,200 4.6519 0.999 0.999 1.004 0.999 1.020 17,662,413 1.0045 -1.60%
2004-08-04 0 4.700 4.675 4.700 4.650 4.750 8,270,000 38,931,710 4.7076 1.015 1.010 1.015 1.004 1.026 38,297,890 1.0165 0.53%
2004-08-03 0 4.675 4.675 4.700 4.650 4.725 4,625,000 21,686,125 4.6889 1.010 1.010 1.015 1.004 1.020 21,418,106 1.0125 0.00%
2004-08-02 0 4.675 4.675 4.700 4.675 4.750 1,596,000 7,504,750 4.7022 1.010 1.010 1.015 1.010 1.026 7,390,983 1.0154 -1.06%
2004-07-30 0 4.725 4.675 4.725 4.675 4.750 3,226,000 15,216,450 4.7168 1.020 1.010 1.020 1.010 1.026 14,939,419 1.0185 1.61%
2004-07-29 0 4.650 4.650 4.675 4.600 4.700 5,520,000 25,642,054 4.6453 1.004 1.004 1.010 0.993 1.015 25,562,800 1.0031 0.54%
2004-07-28 0 4.625 4.600 4.625 4.600 4.700 7,005,000 32,517,428 4.6420 0.999 0.993 0.999 0.993 1.015 32,439,748 1.0024 0.00%
2004-07-27 0 4.625 4.600 4.625 4.475 4.650 6,188,000 28,226,050 4.5614 0.999 0.993 0.999 0.966 1.004 28,656,269 0.9850 0.00%
2004-07-26 0 4.625 4.600 4.625 4.575 4.625 4,130,000 19,007,466 4.6023 0.999 0.993 0.999 0.988 0.999 19,125,790 0.9938 -1.07%
2004-07-23 0 4.675 4.650 4.700 4.625 4.750 8,172,000 38,437,900 4.7036 1.010 1.004 1.015 0.999 1.026 37,844,058 1.0157 1.08%
2004-07-22 0 4.625 4.625 4.650 4.575 4.775 9,414,000 44,050,750 4.6793 0.999 0.999 1.004 0.988 1.031 43,595,687 1.0104 -3.65%
2004-07-21 0 4.800 4.775 4.800 4.800 4.825 3,116,000 14,957,450 4.8002 1.037 1.031 1.037 1.037 1.042 14,430,015 1.0366 0.00%
2004-07-20 0 4.800 4.800 4.825 4.775 4.850 3,244,000 15,629,776 4.8181 1.037 1.037 1.042 1.031 1.047 15,022,776 1.0404 0.52%
2004-07-19 0 4.775 4.775 4.800 4.750 4.850 2,050,000 9,851,350 4.8055 1.031 1.031 1.037 1.026 1.047 9,493,431 1.0377 -1.55%
2004-07-16 0 4.850 4.850 4.900 4.775 4.900 2,126,000 10,297,970 4.8438 1.047 1.047 1.058 1.031 1.058 9,845,383 1.0460 2.11%
2004-07-15 0 4.750 4.750 4.775 4.700 4.800 3,291,000 15,668,289 4.7610 1.026 1.026 1.031 1.015 1.037 15,240,430 1.0281 0.53%
2004-07-14 0 4.725 4.725 4.750 4.675 4.800 7,873,000 37,379,802 4.7478 1.020 1.020 1.026 1.010 1.037 36,459,406 1.0252 0.00%
2004-07-13 0 4.725 4.700 4.725 4.650 4.900 7,494,000 35,483,000 4.7349 1.020 1.015 1.020 1.004 1.058 34,704,279 1.0224 -4.06%
2004-07-12 0 4.925 4.925 4.950 4.775 4.950 3,060,000 14,877,170 4.8618 1.063 1.063 1.069 1.031 1.069 14,170,682 1.0499 2.60%
2004-07-09 0 4.800 4.775 4.800 4.725 4.950 10,417,000 50,642,768 4.8616 1.037 1.031 1.037 1.020 1.069 48,240,522 1.0498 -3.03%
2004-07-08 0 4.950 4.925 4.950 4.825 5.050 15,124,000 74,530,062 4.9279 1.069 1.063 1.069 1.042 1.090 70,038,366 1.0641 2.59%
2004-07-07 0 4.825 4.800 4.850 4.625 4.875 6,366,000 30,409,704 4.7769 1.042 1.037 1.047 0.999 1.053 29,480,576 1.0315 1.58%
2004-07-06 0 4.750 4.725 4.750 4.700 4.825 1,544,000 7,354,750 4.7634 1.026 1.020 1.026 1.015 1.042 7,150,174 1.0286 -2.06%
2004-07-05 0 4.850 4.825 4.850 4.800 4.900 3,020,160 14,644,030 4.8488 1.047 1.042 1.047 1.037 1.058 13,986,186 1.0470 -2.02%
2004-07-02 0 4.950 4.925 4.950 4.875 5.150 5,517,000 27,728,073 5.0259 1.069 1.063 1.069 1.053 1.112 25,548,907 1.0853 0.51%
2004-06-30 0 4.925 4.850 4.925 4.725 4.925 6,335,487 30,716,076 4.8483 1.063 1.047 1.063 1.020 1.063 29,339,272 1.0469 3.14%
2004-06-29 0 4.775 4.725 4.775 4.700 4.775 2,648,016 12,588,124 4.7538 1.031 1.020 1.031 1.015 1.031 12,262,808 1.0265 1.06%
2004-06-28 0 4.725 4.700 4.725 4.675 4.750 3,202,000 15,174,692 4.7391 1.020 1.015 1.020 1.010 1.026 14,828,276 1.0234 0.53%
2004-06-25 0 4.700 4.700 4.750 4.625 4.775 5,688,000 26,764,843 4.7055 1.015 1.015 1.026 0.999 1.031 26,340,798 1.0161 1.08%
2004-06-24 0 4.650 4.625 4.675 4.575 4.700 3,872,000 17,938,070 4.6328 1.004 0.999 1.010 0.988 1.015 17,931,007 1.0004 0.54%
2004-06-23 0 4.625 4.600 4.625 4.475 4.650 6,206,000 28,326,200 4.5643 0.999 0.993 0.999 0.966 1.004 28,739,626 0.9856 1.09%
2004-06-21 0 4.575 4.550 4.575 4.425 4.600 5,562,000 25,206,500 4.5319 0.988 0.983 0.988 0.956 0.993 25,757,299 0.9786 3.39%
2004-06-18 0 4.425 4.400 4.425 4.375 4.500 5,222,000 23,163,650 4.4358 0.956 0.950 0.956 0.945 0.972 24,182,779 0.9579 -1.67%
2004-06-17 0 4.500 4.475 4.500 4.450 4.525 4,190,800 18,822,730 4.4914 0.972 0.966 0.972 0.961 0.977 19,407,351 0.9699 0.00%
2004-06-16 0 4.500 4.500 4.525 4.375 4.500 7,125,501 31,736,979 4.4540 0.972 0.972 0.977 0.945 0.972 32,997,781 0.9618 4.05%
2004-06-15 0 4.325 4.300 4.350 4.275 4.425 2,540,000 11,053,700 4.3519 0.934 0.929 0.939 0.923 0.956 11,762,593 0.9397 -2.26%
2004-06-14 0 4.425 4.400 4.425 4.400 4.550 1,762,000 7,892,960 4.4795 0.956 0.950 0.956 0.950 0.983 8,159,720 0.9673 -2.21%
2004-06-11 0 4.525 4.525 4.550 4.475 4.600 3,808,000 17,153,548 4.5046 0.977 0.977 0.983 0.966 0.993 17,634,627 0.9727 1.69%
2004-06-10 0 4.450 4.400 4.425 4.400 4.600 9,509,000 42,408,218 4.4598 0.961 0.950 0.956 0.950 0.993 44,035,627 0.9630 -3.78%
2004-06-09 0 4.625 4.600 4.625 4.575 4.800 1,107,312 5,137,187 4.6393 0.999 0.993 0.999 0.988 1.037 5,127,898 1.0018 -3.65%
2004-06-08 0 4.800 4.725 4.825 4.650 4.825 4,702,000 22,496,600 4.7845 1.037 1.020 1.042 1.004 1.042 21,774,689 1.0332 3.23%
2004-06-07 0 4.650 4.625 4.700 4.500 4.775 4,385,519 20,171,544 4.5996 1.004 0.999 1.015 0.972 1.031 20,309,084 0.9932 4.49%
2004-06-04 0 4.450 4.450 4.475 4.425 4.625 2,858,000 12,791,280 4.4756 0.961 0.961 0.966 0.956 0.999 13,235,232 0.9665 -3.26%
2004-06-03 0 4.600 4.550 4.700 4.475 4.700 886,000 4,047,334 4.5681 0.993 0.983 1.015 0.966 1.015 4,103,015 0.9864 0.00%
2004-06-02 0 4.600 4.550 4.600 4.550 4.650 1,858,000 8,536,750 4.5946 0.993 0.983 0.993 0.983 1.004 8,604,290 0.9922 -0.54%
2004-06-01 0 4.625 4.600 4.625 4.600 4.650 414,000 1,911,350 4.6168 0.999 0.993 0.999 0.993 1.004 1,917,210 0.9969 -2.12%
2004-05-31 0 4.725 4.675 4.725 4.675 4.800 1,128,000 5,353,450 4.7460 1.020 1.010 1.020 1.010 1.037 5,223,703 1.0248 -1.05%
2004-05-28 0 4.775 4.775 4.800 4.675 4.800 5,024,000 23,905,246 4.7582 1.031 1.031 1.037 1.010 1.037 23,265,852 1.0275 2.69%
2004-05-27 0 4.650 4.650 4.700 4.650 4.750 4,431,500 20,800,225 4.6937 1.004 1.004 1.015 1.004 1.026 20,522,019 1.0136 0.54%
2004-05-25 0 4.625 4.575 4.625 4.550 4.625 2,788,000 12,775,136 4.5822 0.999 0.988 0.999 0.983 0.999 12,911,066 0.9895 1.65%
2004-05-24 0 4.550 4.550 4.575 4.400 4.625 5,400,000 24,495,228 4.5362 0.983 0.983 0.988 0.950 0.999 25,007,086 0.9795 3.41%
2004-05-21 0 4.400 4.350 4.400 4.175 4.475 5,112,500 22,274,683 4.3569 0.950 0.939 0.950 0.902 0.966 23,675,691 0.9408 5.39%
2004-05-20 0 4.175 4.175 4.200 4.125 4.350 5,974,000 25,158,750 4.2114 0.902 0.902 0.907 0.891 0.939 27,665,247 0.9094 0.60%
2004-05-19 0 4.150 4.150 4.200 4.100 4.250 6,502,805 26,876,746 4.1331 0.896 0.896 0.907 0.885 0.918 30,114,112 0.8925 1.22%
2004-05-18 0 4.100 4.075 4.125 3.775 4.150 7,566,000 29,774,540 3.9353 0.885 0.880 0.891 0.815 0.896 35,037,707 0.8498 3.80%
2004-05-17 0 3.950 3.925 3.950 3.875 4.125 5,449,000 22,458,109 4.1215 0.853 0.848 0.853 0.837 0.891 25,234,003 0.8900 -3.66%
2004-05-14 0 4.100 4.100 4.125 4.100 4.300 4,218,000 17,989,792 4.2650 0.885 0.885 0.891 0.885 0.929 19,533,313 0.9210 -2.96%
2004-05-13 0 4.225 4.200 4.225 4.200 4.400 11,071,000 47,892,992 4.3260 0.912 0.907 0.912 0.907 0.950 51,269,158 0.9341 -3.98%
2004-05-12 0 4.400 4.400 4.450 4.350 4.500 6,242,000 27,069,170 4.3366 0.950 0.950 0.961 0.939 0.972 28,906,340 0.9364 0.57%
2004-05-11 0 4.375 4.375 4.400 4.150 4.425 3,658,000 15,654,250 4.2795 0.945 0.945 0.950 0.896 0.956 16,939,986 0.9241 0.00%
2004-05-10 0 4.375 4.350 4.375 4.275 4.700 7,628,000 33,880,375 4.4416 0.945 0.939 0.945 0.923 1.015 35,324,825 0.9591 -7.41%
2004-05-07 0 4.725 4.675 4.725 4.550 4.750 12,227,600 56,579,162 4.6272 1.020 1.010 1.020 0.983 1.026 56,625,306 0.9992 0.53%
2004-05-06 0 4.700 4.650 4.700 4.650 4.750 2,608,000 12,247,546 4.6961 1.015 1.004 1.015 1.004 1.026 12,077,497 1.0141 0.00%
2004-05-05 0 4.700 4.675 4.700 4.625 4.750 3,009,000 14,001,250 4.6531 1.015 1.010 1.015 0.999 1.026 13,934,504 1.0048 0.00%
2004-05-04 0 4.700 4.725 4.750 4.600 4.725 11,808,000 54,803,440 4.6412 1.015 1.020 1.026 0.993 1.020 54,682,162 1.0022 1.08%
2004-05-03 0 4.650 4.600 4.650 4.475 4.800 10,750,000 49,377,240 4.5932 1.004 0.993 1.004 0.966 1.037 49,782,626 0.9919 3.91%
2004-04-30 0 4.475 4.425 4.475 4.125 4.500 18,503,080 81,756,996 4.4186 0.966 0.956 0.966 0.891 0.972 85,686,689 0.9541 6.55%
2004-04-29 0 4.200 4.200 4.225 4.025 4.550 6,944,000 29,366,296 4.2290 0.907 0.907 0.912 0.869 0.983 32,157,261 0.9132 -8.20%
2004-04-28 0 4.575 4.550 4.625 4.550 4.650 3,059,000 14,082,463 4.6036 0.988 0.983 0.999 0.983 1.004 14,166,051 0.9941 -1.61%
2004-04-27 0 4.650 4.600 4.675 4.600 4.700 3,728,000 17,341,984 4.6518 1.004 0.993 1.010 0.993 1.015 17,264,152 1.0045 0.00%
2004-04-26 0 4.650 4.650 4.675 4.625 4.725 6,446,000 30,148,600 4.6771 1.004 1.004 1.010 0.999 1.020 29,851,052 1.0100 -2.11%
2004-04-23 0 4.750 4.750 4.775 4.725 4.800 9,122,400 43,394,884 4.7570 1.026 1.026 1.031 1.020 1.037 42,245,305 1.0272 1.60%
2004-04-22 0 4.675 4.650 4.775 4.650 4.850 7,332,000 34,919,986 4.7627 1.010 1.004 1.031 1.004 1.047 33,954,066 1.0284 -0.21%
2004-04-21 0 4.850 4.850 4.875 4.575 4.900 3,395,000 15,998,888 4.7125 1.012 1.012 1.017 0.954 1.022 16,275,759 0.9830 3.19%
2004-04-20 0 4.700 4.700 4.725 4.650 4.950 2,644,247 12,760,773 4.8259 0.980 0.980 0.986 0.970 1.033 12,676,621 1.0066 -3.09%
2004-04-19 0 4.850 4.825 4.850 4.750 4.975 3,639,000 17,622,768 4.8428 1.012 1.006 1.012 0.991 1.038 17,445,505 1.0102 -2.02%
2004-04-16 0 4.950 4.925 4.975 4.900 5.000 6,200,214 30,740,032 4.9579 1.033 1.027 1.038 1.022 1.043 29,724,062 1.0342 -0.50%
2004-04-15 0 4.975 4.975 5.000 4.950 5.100 13,601,000 68,145,650 5.0103 1.038 1.038 1.043 1.033 1.064 65,203,712 1.0451 -0.50%
2004-04-14 0 5.000 4.975 5.000 4.950 5.050 23,862,000 119,705,350 5.0166 1.043 1.038 1.043 1.033 1.053 114,395,337 1.0464 0.00%
2004-04-13 0 5.000 5.000 5.050 5.000 5.200 9,778,000 49,845,392 5.0977 1.043 1.043 1.053 1.043 1.085 46,876,104 1.0633 -1.96%
2004-04-08 0 5.100 5.100 5.200 5.000 5.150 11,124,000 56,778,200 5.1041 1.064 1.064 1.085 1.043 1.074 53,328,880 1.0647 0.99%
2004-04-07 0 5.050 5.050 5.100 4.975 5.250 14,845,000 75,493,470 5.0854 1.053 1.053 1.064 1.038 1.095 71,167,495 1.0608 0.00%
2004-04-06 0 5.050 5.050 5.100 5.000 5.250 8,429,000 42,945,220 5.0949 1.053 1.053 1.064 1.043 1.095 40,408,947 1.0628 -3.81%
2004-04-02 0 5.250 5.200 5.300 4.825 5.300 14,212,000 71,719,030 5.0464 1.095 1.085 1.106 1.006 1.106 68,132,869 1.0526 8.81%
2004-04-01 0 4.825 4.800 4.825 4.825 5.000 6,813,900 33,635,651 4.9363 1.006 1.001 1.006 1.006 1.043 32,666,096 1.0297 -1.03%
2004-03-31 0 4.875 4.875 4.900 4.850 4.975 3,741,956 18,340,310 4.9013 1.017 1.017 1.022 1.012 1.038 17,939,080 1.0224 -2.01%
2004-03-30 0 4.975 4.950 4.975 4.950 4.975 1,612,000 7,971,372 4.9450 1.038 1.033 1.038 1.033 1.038 7,727,989 1.0315 1.02%
2004-03-29 0 4.925 4.900 4.925 4.900 5.000 3,698,000 18,185,950 4.9178 1.027 1.022 1.027 1.022 1.043 17,728,353 1.0258 -1.50%
2004-03-26 0 5.000 4.975 5.000 4.925 5.050 8,331,000 41,506,525 4.9822 1.043 1.038 1.043 1.027 1.053 39,939,131 1.0392 0.00%
2004-03-25 0 5.000 4.975 5.000 4.925 5.050 7,958,000 39,747,700 4.9947 1.043 1.038 1.043 1.027 1.053 38,150,955 1.0419 -3.85%
2004-03-24 0 5.200 5.200 5.250 5.000 5.250 10,072,000 50,664,064 5.0302 1.085 1.085 1.095 1.043 1.095 48,285,552 1.0493 2.97%
2004-03-23 0 5.050 5.000 5.050 4.850 5.150 12,749,000 63,760,650 5.0012 1.053 1.043 1.053 1.012 1.074 61,119,192 1.0432 0.00%
2004-03-22 0 5.050 5.050 5.100 4.900 5.150 8,618,000 43,156,550 5.0077 1.053 1.053 1.064 1.022 1.074 41,315,020 1.0446 2.54%
2004-03-19 0 4.925 4.900 4.950 4.650 5.100 15,574,000 74,245,840 4.7673 1.027 1.022 1.033 0.970 1.064 74,662,349 0.9944 6.49%
2004-03-18 0 4.625 4.600 4.625 4.425 4.700 4,020,000 18,528,450 4.6091 0.965 0.960 0.965 0.923 0.980 19,272,033 0.9614 5.11%
2004-03-17 0 4.400 4.400 4.425 4.350 4.475 634,000 2,795,534 4.4094 0.918 0.918 0.923 0.907 0.933 3,039,420 0.9198 1.15%
2004-03-16 0 4.350 4.325 4.350 4.300 4.400 4,605,000 20,075,113 4.3594 0.907 0.902 0.907 0.897 0.918 22,076,545 0.9093 -0.57%
2004-03-15 0 4.375 4.375 4.400 4.375 4.500 3,436,000 15,163,150 4.4130 0.913 0.913 0.918 0.913 0.939 16,472,315 0.9205 0.57%
2004-03-12 0 4.350 4.325 4.350 4.300 4.500 6,462,000 28,032,700 4.3381 0.907 0.902 0.907 0.897 0.939 30,979,074 0.9049 -3.87%
2004-03-11 0 4.525 4.525 4.550 4.500 4.650 2,312,749 10,546,395 4.5601 0.944 0.944 0.949 0.939 0.970 11,087,407 0.9512 -2.69%
2004-03-10 0 4.650 4.650 4.700 4.625 4.700 4,688,000 21,930,252 4.6780 0.970 0.970 0.980 0.965 0.980 22,474,451 0.9758 -1.06%
2004-03-09 0 4.700 4.675 4.725 4.625 4.750 5,888,747 27,813,780 4.7232 0.980 0.975 0.986 0.965 0.991 28,230,877 0.9852 1.08%
2004-03-08 0 4.650 4.625 4.725 4.450 4.725 7,794,000 36,057,286 4.6263 0.970 0.965 0.986 0.928 0.986 37,364,733 0.9650 4.49%
2004-03-05 0 4.450 4.425 4.450 4.450 4.525 1,644,000 7,374,440 4.4857 0.928 0.923 0.928 0.928 0.944 7,881,399 0.9357 -0.56%
2004-03-04 0 4.475 4.425 4.475 4.425 4.525 2,222,000 9,891,228 4.4515 0.933 0.923 0.933 0.923 0.944 10,652,353 0.9285 1.13%
2004-03-03 0 4.425 4.400 4.425 4.300 4.625 8,011,000 35,163,175 4.3894 0.923 0.918 0.923 0.897 0.965 38,405,039 0.9156 -4.32%
2004-03-02 0 4.625 4.600 4.625 4.525 4.800 4,186,003 19,289,364 4.6081 0.965 0.960 0.965 0.944 1.001 20,067,858 0.9612 -1.60%
2004-03-01 0 4.700 4.700 4.725 4.675 4.750 1,624,000 7,655,920 4.7142 0.980 0.980 0.986 0.975 0.991 7,785,518 0.9834 -0.53%
2004-02-27 0 4.725 4.700 4.725 4.550 4.775 7,064,343 32,679,330 4.6260 0.986 0.980 0.986 0.949 0.996 33,866,729 0.9649 4.42%
2004-02-26 0 4.525 4.500 4.525 4.400 4.550 8,965,689 40,243,536 4.4886 0.944 0.939 0.944 0.918 0.949 42,981,855 0.9363 2.26%
2004-02-25 0 4.425 4.400 4.425 4.375 4.600 5,216,000 23,451,700 4.4961 0.923 0.918 0.923 0.913 0.960 25,005,703 0.9379 -3.80%
2004-02-24 0 4.600 4.600 4.625 4.600 4.750 885,000 4,105,425 4.6389 0.960 0.960 0.965 0.960 0.991 4,242,724 0.9676 -0.54%
2004-02-23 0 4.625 4.625 4.675 4.625 4.775 1,510,500 7,055,979 4.6713 0.965 0.965 0.975 0.965 0.996 7,241,395 0.9744 -1.60%
2004-02-20 0 4.700 4.725 4.750 4.675 4.900 1,380,000 6,546,550 4.7439 0.980 0.986 0.991 0.975 1.022 6,615,773 0.9895 -1.05%
2004-02-19 0 4.750 4.725 4.750 4.625 4.775 2,829,800 13,297,386 4.6991 0.991 0.986 0.991 0.965 0.996 13,566,169 0.9802 1.60%
2004-02-18 0 4.675 4.650 4.675 4.600 4.750 3,104,000 14,483,460 4.6661 0.975 0.970 0.975 0.960 0.991 14,880,694 0.9733 -0.53%
2004-02-17 0 4.700 4.700 4.750 4.625 4.875 18,764,000 88,420,900 4.7123 0.980 0.980 0.991 0.965 1.017 89,955,331 0.9829 2.17%
2004-02-16 0 4.600 4.575 4.600 4.475 4.725 8,262,000 38,211,300 4.6249 0.960 0.954 0.960 0.933 0.986 39,608,343 0.9647 2.79%
2004-02-13 0 4.475 4.500 4.525 4.400 4.525 6,264,000 28,356,634 4.5269 0.933 0.939 0.944 0.918 0.944 30,029,855 0.9443 -1.10%
2004-02-12 0 4.525 4.500 4.550 4.475 4.700 9,017,000 41,461,190 4.5981 0.944 0.939 0.949 0.933 0.980 43,227,841 0.9591 -2.69%
2004-02-11 0 4.650 4.650 4.675 4.625 4.750 8,233,127 38,398,050 4.6638 0.970 0.970 0.975 0.965 0.991 39,469,924 0.9728 -1.06%
2004-02-10 0 4.700 4.700 4.725 4.650 4.775 11,252,000 53,112,074 4.7202 0.980 0.980 0.986 0.970 0.996 53,942,517 0.9846 0.53%
2004-02-09 0 4.675 4.675 4.700 4.400 4.800 20,610,000 96,293,990 4.6722 0.975 0.975 0.980 0.918 1.001 98,805,125 0.9746 7.47%
2004-02-06 0 4.350 4.300 4.325 4.000 4.400 23,639,000 100,216,235 4.2394 0.907 0.897 0.902 0.834 0.918 113,326,266 0.8843 12.26%
2004-02-05 0 3.875 3.875 3.900 3.825 4.000 3,194,002 12,462,448 3.9018 0.808 0.808 0.814 0.798 0.834 15,312,167 0.8139 -2.52%
2004-02-04 0 3.975 3.950 3.975 3.950 4.025 6,687,000 26,730,428 3.9974 0.829 0.824 0.829 0.824 0.840 32,057,733 0.8338 0.00%
2004-02-03 0 3.975 3.975 4.000 3.775 4.000 6,042,520 23,386,383 3.8703 0.829 0.829 0.834 0.787 0.834 28,968,071 0.8073 3.25%
2004-02-02 0 3.850 3.825 3.875 3.775 3.950 8,534,300 33,171,831 3.8869 0.803 0.798 0.808 0.787 0.824 40,913,759 0.8108 -1.28%
2004-01-30 0 3.900 3.900 3.925 3.850 4.050 6,754,000 26,578,598 3.9352 0.814 0.814 0.819 0.803 0.845 32,378,933 0.8209 -2.50%
2004-01-29 0 4.000 3.975 4.000 3.800 4.050 5,074,393 20,115,405 3.9641 0.834 0.829 0.834 0.793 0.845 24,326,833 0.8269 2.56%
2004-01-28 0 3.900 3.900 3.925 3.875 4.150 5,498,000 22,119,800 4.0232 0.814 0.814 0.819 0.808 0.866 26,357,621 0.8392 -6.02%
2004-01-27 0 4.150 4.125 4.175 4.125 4.550 9,302,000 39,177,250 4.2117 0.866 0.860 0.871 0.860 0.949 44,594,142 0.8785 -7.26%
2004-01-26 0 4.475 4.475 4.500 4.200 4.575 14,044,696 62,001,185 4.4146 0.933 0.933 0.939 0.876 0.954 67,330,808 0.9208 6.55%
2004-01-21 0 4.200 4.200 4.225 3.925 4.275 13,642,000 56,459,666 4.1387 0.876 0.876 0.881 0.819 0.892 65,400,268 0.8633 7.69%
2004-01-20 0 3.900 3.875 3.900 3.800 4.050 11,790,309 46,522,528 3.9458 0.814 0.808 0.814 0.793 0.845 56,523,190 0.8231 4.70%
2004-01-19 0 3.725 3.700 3.775 3.700 3.900 2,450,618 9,347,185 3.8142 0.777 0.772 0.787 0.772 0.814 11,748,356 0.7956 -3.87%
2004-01-16 0 3.875 3.850 3.875 3.875 4.000 1,138,309 4,476,524 3.9326 0.808 0.803 0.808 0.808 0.834 5,457,097 0.8203 -1.90%
2004-01-15 0 3.950 3.925 3.950 3.900 4.000 2,316,000 9,130,750 3.9425 0.824 0.819 0.824 0.814 0.834 11,102,992 0.8224 -0.63%
2004-01-14 0 3.975 3.975 4.000 3.850 3.975 4,771,000 18,716,800 3.9230 0.829 0.829 0.834 0.803 0.829 22,872,356 0.8183 0.63%
2004-01-13 0 3.950 3.950 3.975 3.800 3.975 7,790,000 30,434,600 3.9069 0.824 0.824 0.829 0.793 0.829 37,345,557 0.8149 3.95%
2004-01-12 0 3.800 3.750 3.800 3.700 3.800 4,537,600 17,112,375 3.7712 0.793 0.782 0.793 0.772 0.793 21,753,427 0.7867 1.33%
2004-01-09 0 3.750 3.700 3.750 3.675 3.775 4,618,000 17,216,016 3.7280 0.782 0.772 0.782 0.767 0.787 22,138,868 0.7776 2.74%
2004-01-08 0 3.650 3.650 3.675 3.650 3.750 2,838,001 10,467,929 3.6885 0.761 0.761 0.767 0.761 0.782 13,605,485 0.7694 -1.35%
2004-01-07 0 3.700 3.650 3.700 3.650 3.750 4,900,000 18,236,500 3.7217 0.772 0.761 0.772 0.761 0.782 23,490,787 0.7763 -0.67%
2004-01-06 0 3.725 3.725 3.750 3.675 3.775 4,790,000 17,875,000 3.7317 0.777 0.777 0.782 0.767 0.787 22,963,442 0.7784 2.05%
2004-01-05 0 3.650 3.650 3.725 3.650 3.750 6,974,000 25,924,700 3.7173 0.761 0.761 0.777 0.761 0.782 33,433,622 0.7754 0.00%
2004-01-02 0 3.650 3.650 3.675 3.600 3.700 2,340,000 8,517,900 3.6401 0.761 0.761 0.767 0.751 0.772 11,218,049 0.7593 1.39%
2003-12-31 0 3.600 3.575 3.700 3.575 3.725 3,978,000 14,715,050 3.6991 0.751 0.746 0.772 0.746 0.777 19,070,683 0.7716 -1.37%
2003-12-30 0 3.650 3.625 3.650 3.575 3.675 6,470,247 23,403,446 3.6171 0.761 0.756 0.761 0.746 0.767 31,018,611 0.7545 3.55%
2003-12-29 0 3.525 3.525 3.550 3.475 3.600 2,778,000 9,822,850 3.5359 0.735 0.735 0.741 0.725 0.751 13,317,838 0.7376 -2.08%
2003-12-24 0 3.600 3.600 3.625 3.575 3.650 1,023,700 3,702,050 3.6163 0.751 0.751 0.756 0.746 0.761 4,907,657 0.7543 -1.37%
2003-12-23 0 3.650 3.625 3.650 3.550 3.650 8,041,800 29,064,320 3.6142 0.761 0.756 0.761 0.741 0.761 38,552,695 0.7539 4.29%
2003-12-22 0 3.500 3.475 3.500 3.475 3.575 4,504,000 15,875,894 3.5248 0.730 0.725 0.730 0.725 0.746 21,592,348 0.7353 0.72%
2003-12-19 0 3.475 3.475 3.525 3.475 3.675 10,438,016 37,341,759 3.5775 0.725 0.725 0.735 0.725 0.767 50,040,246 0.7462 -0.71%
2003-12-18 0 3.500 3.475 3.500 3.450 3.550 3,793,000 13,282,700 3.5019 0.730 0.725 0.730 0.720 0.741 18,183,786 0.7305 -0.71%
2003-12-17 0 3.525 3.500 3.525 3.450 3.700 6,350,800 22,465,750 3.5375 0.735 0.730 0.735 0.720 0.772 30,445,977 0.7379 -3.42%
2003-12-16 0 3.650 3.625 3.650 3.625 3.725 3,270,073 12,023,871 3.6769 0.761 0.756 0.761 0.756 0.777 15,676,855 0.7670 -2.01%
2003-12-15 0 3.725 3.700 3.725 3.625 3.750 18,363,000 67,944,583 3.7001 0.777 0.772 0.777 0.756 0.782 88,032,921 0.7718 2.76%
2003-12-12 0 3.625 3.625 3.650 3.475 3.650 25,288,000 90,801,658 3.5907 0.756 0.756 0.761 0.725 0.761 121,231,635 0.7490 5.84%
2003-12-11 0 3.425 3.400 3.425 3.400 3.450 7,882,000 27,135,804 3.4428 0.714 0.709 0.714 0.709 0.720 37,786,608 0.7181 -1.44%
2003-12-10 0 3.475 3.450 3.475 3.400 3.500 3,916,000 13,596,850 3.4721 0.725 0.720 0.725 0.709 0.730 18,773,453 0.7243 0.72%
2003-12-09 0 3.450 3.450 3.475 3.450 3.500 428,720 1,493,530 3.4837 0.720 0.720 0.725 0.720 0.730 2,055,300 0.7267 -1.43%
2003-12-08 0 3.500 3.500 3.525 3.450 3.525 3,754,000 13,173,954 3.5093 0.730 0.730 0.735 0.720 0.735 17,996,819 0.7320 -1.41%
2003-12-05 0 3.550 3.500 3.550 3.500 3.550 1,589,728 5,605,268 3.5259 0.741 0.730 0.741 0.730 0.741 7,621,217 0.7355 0.71%
2003-12-04 0 3.525 3.525 3.550 3.500 3.550 2,146,000 7,549,300 3.5178 0.735 0.735 0.741 0.730 0.741 10,288,006 0.7338 0.71%
2003-12-03 0 3.500 3.500 3.575 3.450 3.550 3,184,000 11,180,950 3.5116 0.730 0.730 0.746 0.720 0.741 15,264,217 0.7325 -0.71%
2003-12-02 0 3.525 3.500 3.550 3.500 3.625 5,511,000 19,503,495 3.5390 0.735 0.730 0.741 0.730 0.756 26,419,944 0.7382 0.00%
2003-12-01 0 3.525 3.500 3.525 3.475 3.575 11,639,000 40,935,425 3.5171 0.735 0.730 0.735 0.725 0.746 55,797,809 0.7336 2.17%
2003-11-28 0 3.450 3.450 3.475 3.350 3.475 7,263,000 24,968,550 3.4378 0.720 0.720 0.725 0.699 0.725 34,819,099 0.7171 3.76%
2003-11-27 0 3.325 3.300 3.325 3.250 3.350 3,782,000 12,480,048 3.2999 0.694 0.688 0.694 0.678 0.699 18,131,052 0.6883 3.10%
2003-11-26 0 3.225 3.200 3.225 3.175 3.325 9,333,000 30,107,930 3.2260 0.673 0.667 0.673 0.662 0.694 44,742,757 0.6729 -2.27%
2003-11-25 0 3.300 3.300 3.325 3.300 3.425 2,987,900 9,980,425 3.3403 0.688 0.688 0.694 0.688 0.714 14,324,106 0.6968 -2.22%
2003-11-24 0 3.375 3.375 3.400 3.375 3.450 999,000 3,396,360 3.3998 0.704 0.704 0.709 0.704 0.720 4,789,244 0.7092 -2.17%
2003-11-21 0 3.450 3.425 3.450 3.350 3.450 7,532,000 25,751,600 3.4190 0.720 0.714 0.720 0.699 0.720 36,108,695 0.7132 2.22%
2003-11-20 0 3.375 3.350 3.375 3.350 3.500 3,737,299 12,704,937 3.3995 0.704 0.699 0.704 0.699 0.730 17,916,754 0.7091 -2.17%
2003-11-19 0 3.450 3.425 3.450 3.325 3.450 5,400,000 18,323,896 3.3933 0.720 0.714 0.720 0.694 0.720 25,887,806 0.7078 0.00%
2003-11-18 0 3.450 3.425 3.450 3.300 3.450 8,713,900 29,622,320 3.3994 0.720 0.714 0.720 0.688 0.720 41,774,768 0.7091 5.34%
2003-11-17 0 3.275 3.275 3.300 3.150 3.325 4,672,000 15,290,500 3.2728 0.683 0.683 0.688 0.657 0.694 22,397,746 0.6827 1.55%
2003-11-14 0 3.225 3.200 3.225 3.200 3.250 11,888,000 38,278,906 3.2200 0.673 0.667 0.673 0.667 0.678 56,991,525 0.6717 -0.77%
2003-11-13 0 3.250 3.225 3.250 3.100 3.275 11,745,400 37,757,660 3.2147 0.678 0.673 0.678 0.647 0.683 56,307,895 0.6706 4.84%
2003-11-12 0 3.100 3.075 3.100 3.050 3.200 12,314,000 38,204,550 3.1025 0.647 0.641 0.647 0.636 0.667 59,033,785 0.6472 -2.36%
2003-11-11 0 3.175 3.175 3.200 3.175 3.350 11,668,000 37,974,900 3.2546 0.662 0.662 0.667 0.662 0.699 55,936,836 0.6789 -5.22%
2003-11-10 0 3.350 3.325 3.375 3.325 3.425 3,418,000 11,576,400 3.3869 0.699 0.694 0.704 0.694 0.714 16,386,022 0.7065 -0.74%
2003-11-07 0 3.375 3.375 3.400 3.325 3.425 5,906,356 20,052,492 3.3951 0.704 0.704 0.709 0.694 0.714 28,315,296 0.7082 0.75%
2003-11-06 0 3.350 3.325 3.350 3.275 3.475 14,684,000 49,313,210 3.3583 0.699 0.694 0.699 0.683 0.725 70,395,655 0.7005 -3.60%
2003-11-05 0 3.475 3.475 3.500 3.425 3.650 14,904,000 52,811,268 3.5434 0.725 0.725 0.730 0.714 0.761 71,450,344 0.7391 -6.08%
2003-11-04 0 3.700 3.675 3.700 3.650 3.800 9,948,600 36,910,445 3.7101 0.772 0.767 0.772 0.761 0.793 47,693,967 0.7739 0.00%
2003-11-03 0 3.700 3.675 3.700 3.550 3.725 7,452,000 27,174,100 3.6466 0.772 0.767 0.772 0.741 0.777 35,725,172 0.7606 5.71%
2003-10-31 0 3.500 3.475 3.500 3.475 3.575 8,606,000 30,136,950 3.5019 0.730 0.725 0.730 0.725 0.746 41,257,492 0.7305 -1.41%
2003-10-30 0 3.550 3.550 3.600 3.550 3.650 3,106,000 11,138,650 3.5862 0.741 0.741 0.751 0.741 0.761 14,890,282 0.7480 -1.39%
2003-10-29 0 3.600 3.600 3.625 3.550 3.700 6,458,000 23,282,970 3.6053 0.751 0.751 0.756 0.741 0.772 30,959,898 0.7520 -2.04%
2003-10-28 0 3.675 3.650 3.675 3.500 3.725 17,119,000 61,501,350 3.5926 0.767 0.761 0.767 0.730 0.777 82,069,138 0.7494 5.00%
2003-10-27 0 3.500 3.500 3.525 3.475 3.550 3,841,000 13,478,900 3.5092 0.730 0.730 0.735 0.725 0.741 18,413,900 0.7320 -0.71%
2003-10-24 0 3.525 3.500 3.525 3.425 3.575 5,584,000 19,495,750 3.4914 0.735 0.730 0.735 0.714 0.746 26,769,909 0.7283 0.71%
2003-10-23 0 3.500 3.500 3.525 3.425 3.650 6,246,600 21,863,345 3.5000 0.730 0.730 0.735 0.714 0.761 29,946,438 0.7301 -4.76%
2003-10-22 0 3.675 3.650 3.675 3.625 3.750 12,814,000 47,287,680 3.6903 0.767 0.761 0.767 0.756 0.782 61,430,804 0.7698 -1.34%
2003-10-21 0 3.725 3.650 3.725 3.650 3.750 11,678,400 43,199,050 3.6991 0.777 0.761 0.777 0.761 0.782 55,986,694 0.7716 2.05%
2003-10-20 0 3.650 3.650 3.675 3.475 3.700 6,814,000 24,469,132 3.5910 0.761 0.761 0.767 0.725 0.772 32,666,576 0.7491 4.29%
2003-10-17 0 3.500 3.475 3.500 3.400 3.575 12,470,000 43,374,858 3.4783 0.730 0.725 0.730 0.709 0.746 59,781,655 0.7256 -1.41%
2003-10-16 0 3.550 3.500 3.525 3.500 3.650 9,724,138 34,578,677 3.5560 0.741 0.730 0.735 0.730 0.761 46,617,888 0.7417 -3.40%
2003-10-15 0 3.675 3.650 3.675 3.650 3.700 2,930,000 10,753,386 3.6701 0.767 0.761 0.767 0.761 0.772 14,046,532 0.7656 0.00%
2003-10-14 0 3.675 3.650 3.675 3.625 3.725 5,440,800 19,971,032 3.6706 0.767 0.761 0.767 0.756 0.777 26,083,402 0.7657 0.00%
2003-10-13 0 3.675 3.675 3.700 3.625 3.775 3,510,750 13,065,836 3.7217 0.767 0.767 0.772 0.756 0.787 16,830,669 0.7763 0.00%
2003-10-10 0 3.675 3.650 3.675 3.650 3.825 11,749,772 43,565,973 3.7078 0.767 0.761 0.767 0.761 0.798 56,328,854 0.7734 0.00%
2003-10-09 0 3.675 3.675 3.700 3.625 3.725 10,946,200 40,336,305 3.6850 0.767 0.767 0.772 0.756 0.777 52,476,500 0.7687 -2.00%
2003-10-08 0 3.750 3.725 3.750 3.625 3.875 10,600,000 39,460,500 3.7227 0.782 0.777 0.782 0.756 0.808 50,816,804 0.7765 -3.23%
2003-10-07 0 3.875 3.850 3.875 3.850 3.950 14,430,000 56,486,674 3.9145 0.808 0.803 0.808 0.803 0.824 69,177,970 0.8165 0.65%
2003-10-06 0 3.850 3.850 3.900 3.800 4.100 16,618,209 65,657,905 3.9510 0.803 0.803 0.814 0.793 0.855 79,668,327 0.8241 2.67%
2003-10-03 0 3.750 3.750 3.775 3.750 3.875 20,944,482 79,115,404 3.7774 0.782 0.782 0.787 0.782 0.808 100,408,644 0.7879 0.67%
2003-10-02 0 3.725 3.700 3.725 3.500 3.850 37,100,000 137,244,022 3.6993 0.777 0.772 0.777 0.730 0.803 177,858,813 0.7716 5.67%
2003-09-30 0 3.525 3.500 3.525 3.400 3.600 14,846,000 52,077,250 3.5078 0.735 0.730 0.735 0.709 0.751 71,172,289 0.7317 4.44%
2003-09-29 0 3.375 3.375 3.400 3.300 3.400 10,645,386 35,783,568 3.3614 0.704 0.704 0.709 0.688 0.709 51,034,386 0.7012 -0.74%
2003-09-26 0 3.400 3.400 3.425 3.225 3.450 10,869,000 36,180,975 3.3288 0.709 0.709 0.714 0.673 0.720 52,106,400 0.6944 -0.73%
2003-09-25 0 3.425 3.425 3.450 3.350 3.450 23,676,000 80,648,890 3.4064 0.714 0.714 0.720 0.699 0.720 113,503,646 0.7105 0.00%
2003-09-24 0 3.425 3.400 3.425 3.150 3.450 26,640,256 88,812,225 3.3338 0.714 0.709 0.714 0.657 0.720 127,714,402 0.6954 9.60%
2003-09-23 0 3.125 3.100 3.125 3.100 3.250 5,622,000 17,676,444 3.1442 0.652 0.647 0.652 0.647 0.678 26,952,082 0.6558 -3.10%
2003-09-22 0 3.225 3.200 3.225 3.200 3.300 4,020,000 13,052,800 3.2470 0.673 0.667 0.673 0.667 0.688 19,272,033 0.6773 -2.27%
2003-09-19 0 3.300 3.275 3.300 3.250 3.350 25,847,480 85,186,552 3.2957 0.688 0.683 0.688 0.678 0.699 123,913,804 0.6875 0.76%
2003-09-18 0 3.275 3.250 3.275 3.200 3.325 15,298,953 50,124,542 3.2763 0.683 0.678 0.683 0.667 0.694 73,343,763 0.6834 2.34%
2003-09-17 0 3.200 3.200 3.250 3.175 3.325 6,186,000 20,107,208 3.2504 0.667 0.667 0.678 0.662 0.694 29,655,920 0.6780 -2.29%
2003-09-16 0 3.275 3.250 3.275 3.150 3.275 8,370,728 26,939,393 3.2183 0.683 0.678 0.683 0.657 0.683 40,129,589 0.6713 0.00%
2003-09-15 0 3.275 3.275 3.300 3.075 3.300 15,679,000 50,395,225 3.2142 0.683 0.683 0.688 0.641 0.688 75,165,723 0.6705 6.50%
2003-09-11 0 3.075 3.050 3.075 2.900 3.100 17,889,610 54,153,989 3.0271 0.641 0.636 0.641 0.605 0.647 85,763,472 0.6314 3.36%
2003-09-10 0 2.975 2.950 2.975 2.925 3.150 18,818,000 56,119,740 2.9822 0.621 0.615 0.621 0.610 0.657 90,214,209 0.6221 -6.30%
2003-09-09 0 3.175 3.150 3.175 3.125 3.325 17,292,000 54,948,650 3.1777 0.662 0.657 0.662 0.652 0.694 82,898,507 0.6628 -3.05%
2003-09-08 0 3.275 3.275 3.300 3.250 3.325 3,344,000 11,075,970 3.3122 0.683 0.683 0.688 0.678 0.694 16,031,263 0.6909 -2.96%
2003-09-05 0 3.375 3.350 3.375 3.300 3.425 8,330,000 28,003,850 3.3618 0.704 0.699 0.704 0.688 0.714 39,934,337 0.7012 -0.74%
2003-09-04 0 3.400 3.375 3.400 3.350 3.450 24,816,000 84,163,040 3.3915 0.709 0.704 0.709 0.699 0.720 118,968,849 0.7074 1.49%
2003-09-03 0 3.350 3.325 3.350 3.275 3.525 18,815,000 63,636,380 3.3822 0.699 0.694 0.699 0.683 0.735 90,199,827 0.7055 -2.19%
2003-09-02 0 3.425 3.400 3.425 3.400 3.500 7,750,000 26,612,750 3.4339 0.714 0.709 0.714 0.709 0.730 37,153,795 0.7163 0.74%
2003-09-01 0 3.400 3.400 3.425 3.250 3.450 25,629,400 86,463,700 3.3736 0.709 0.709 0.714 0.678 0.720 122,868,320 0.7037 4.62%
2003-08-29 0 3.250 3.250 3.275 3.100 3.300 30,081,384 97,124,790 3.2287 0.678 0.678 0.683 0.647 0.688 144,211,301 0.6735 4.84%
2003-08-28 0 3.100 3.075 3.100 2.900 3.100 25,311,000 76,012,875 3.0032 0.647 0.641 0.647 0.605 0.647 121,341,898 0.6264 7.64%
2003-08-27 0 2.925 2.925 2.950 2.900 3.000 18,600,000 54,861,600 2.9495 0.601 0.601 0.606 0.596 0.616 90,562,376 0.6058 -1.68%
2003-08-26 0 2.975 2.975 3.000 2.875 3.000 12,760,380 37,176,613 2.9134 0.611 0.611 0.616 0.590 0.616 62,129,587 0.5984 2.59%
2003-08-25 0 2.900 2.900 2.925 2.775 2.950 21,050,000 60,761,736 2.8865 0.596 0.596 0.601 0.570 0.606 102,491,291 0.5928 4.50%
2003-08-22 0 2.775 2.775 2.800 2.750 2.825 8,970,000 25,078,650 2.7958 0.570 0.570 0.575 0.565 0.580 43,674,436 0.5742 -0.89%
2003-08-21 0 2.800 2.775 2.800 2.700 2.800 16,070,000 44,402,750 2.7631 0.575 0.570 0.575 0.555 0.575 78,243,945 0.5675 3.70%
2003-08-20 0 2.700 2.675 2.700 2.650 2.775 12,488,000 33,700,750 2.6987 0.555 0.549 0.555 0.544 0.570 60,803,384 0.5543 0.00%
2003-08-19 0 2.700 2.700 2.725 2.675 2.825 9,568,830 26,383,408 2.7572 0.555 0.555 0.560 0.549 0.580 46,590,106 0.5663 -3.57%
2003-08-18 0 2.800 2.775 2.800 2.750 2.850 8,723,000 24,301,175 2.7859 0.575 0.570 0.575 0.565 0.585 42,471,807 0.5722 0.00%
2003-08-15 0 2.800 2.775 2.800 2.725 2.825 12,347,066 34,155,718 2.7663 0.575 0.570 0.575 0.560 0.580 60,117,184 0.5682 0.90%
2003-08-14 0 2.775 2.750 2.775 2.700 2.825 23,728,000 65,393,525 2.7560 0.570 0.565 0.570 0.555 0.580 115,530,325 0.5660 -2.63%
2003-08-13 0 2.850 2.825 2.850 2.725 2.900 45,002,000 127,776,300 2.8393 0.585 0.580 0.585 0.560 0.596 219,112,260 0.5832 4.59%
2003-08-12 0 2.725 2.700 2.725 2.600 2.775 25,847,095 69,468,072 2.6877 0.560 0.555 0.560 0.534 0.570 125,848,082 0.5520 5.83%
2003-08-11 0 2.575 2.575 2.600 2.550 2.600 9,548,535 24,518,949 2.5678 0.529 0.529 0.534 0.524 0.534 46,491,291 0.5274 -1.90%
2003-08-08 0 2.625 2.575 2.625 2.550 2.650 14,484,000 37,555,078 2.5929 0.539 0.529 0.539 0.524 0.544 70,521,798 0.5325 0.96%
2003-08-07 0 2.600 2.575 2.600 2.525 2.600 12,574,000 32,398,300 2.5766 0.534 0.529 0.534 0.519 0.534 61,222,114 0.5292 1.96%
2003-08-06 0 2.550 2.525 2.550 2.500 2.650 11,818,000 30,430,650 2.5749 0.524 0.519 0.524 0.513 0.544 57,541,191 0.5288 -3.77%
2003-08-05 0 2.650 2.650 2.675 2.650 2.775 9,404,870 25,547,337 2.7164 0.544 0.544 0.549 0.544 0.570 45,791,794 0.5579 -2.75%
2003-08-04 0 2.725 2.700 2.750 2.700 2.800 5,084,000 13,949,200 2.7437 0.560 0.555 0.565 0.555 0.575 24,753,716 0.5635 -2.68%
2003-08-01 0 2.800 2.775 2.800 2.750 2.825 13,336,000 37,147,750 2.7855 0.575 0.570 0.575 0.565 0.580 64,932,250 0.5721 1.82%
2003-07-31 0 2.750 2.725 2.750 2.725 2.825 7,732,000 21,297,425 2.7545 0.565 0.560 0.565 0.560 0.580 37,646,682 0.5657 -2.65%
2003-07-30 0 2.825 2.800 2.825 2.775 2.850 16,031,600 45,422,266 2.8333 0.580 0.575 0.580 0.570 0.585 78,056,978 0.5819 -1.74%
2003-07-29 0 2.875 2.875 2.900 2.750 2.925 17,920,000 51,380,000 2.8672 0.590 0.590 0.596 0.565 0.601 87,251,493 0.5889 2.68%
2003-07-28 0 2.800 2.800 2.825 2.625 2.825 17,426,000 47,389,441 2.7195 0.575 0.575 0.580 0.539 0.580 84,846,234 0.5585 6.67%
2003-07-25 0 2.625 2.625 2.650 2.525 2.650 13,587,540 35,537,939 2.6155 0.539 0.539 0.544 0.519 0.544 66,156,984 0.5372 2.94%
2003-07-24 0 2.550 2.525 2.550 2.500 2.550 6,828,117 17,215,793 2.5213 0.524 0.519 0.524 0.513 0.524 33,245,726 0.5178 2.00%
2003-07-23 0 2.500 2.500 2.525 2.475 2.525 5,891,000 14,734,500 2.5012 0.513 0.513 0.519 0.508 0.519 28,682,955 0.5137 -1.96%
2003-07-22 0 2.550 2.525 2.550 2.475 2.575 6,759,689 17,035,120 2.5201 0.524 0.519 0.524 0.508 0.529 32,912,553 0.5176 2.00%
2003-07-21 0 2.500 2.475 2.500 2.475 2.575 7,751,154 19,466,240 2.5114 0.513 0.508 0.513 0.508 0.529 37,739,942 0.5158 -1.96%
2003-07-18 0 2.550 2.525 2.550 2.475 2.550 5,237,219 13,150,046 2.5109 0.524 0.519 0.524 0.508 0.524 25,499,731 0.5157 0.00%
2003-07-17 0 2.550 2.525 2.550 2.525 2.600 4,034,000 10,298,400 2.5529 0.524 0.519 0.524 0.519 0.534 19,641,324 0.5243 -2.86%
2003-07-16 0 2.625 2.600 2.625 2.575 2.650 11,606,000 30,547,525 2.6320 0.539 0.534 0.539 0.529 0.544 56,508,975 0.5406 -0.94%
2003-07-15 0 2.650 2.625 2.650 2.525 2.650 22,947,000 59,117,925 2.5763 0.544 0.539 0.544 0.519 0.544 111,727,679 0.5291 4.95%
2003-07-14 0 2.525 2.525 2.550 2.475 2.550 11,182,000 28,091,050 2.5122 0.519 0.519 0.524 0.508 0.524 54,444,542 0.5160 3.06%
2003-07-11 0 2.450 2.425 2.450 2.400 2.450 6,144,000 14,960,900 2.4350 0.503 0.498 0.503 0.493 0.503 29,914,798 0.5001 0.00%
2003-07-10 0 2.450 2.450 2.475 2.450 2.525 8,694,950 21,487,962 2.4713 0.503 0.503 0.508 0.503 0.519 42,335,233 0.5076 -1.01%
2003-07-09 0 2.475 2.450 2.475 2.450 2.525 10,590,400 26,255,636 2.4792 0.508 0.503 0.508 0.503 0.519 51,564,074 0.5092 1.02%
2003-07-08 0 2.450 2.450 2.475 2.450 2.600 6,740,000 16,958,175 2.5160 0.503 0.503 0.508 0.503 0.534 32,816,689 0.5168 -3.92%
2003-07-07 0 2.550 2.525 2.550 2.450 2.550 5,662,000 14,264,050 2.5193 0.524 0.519 0.524 0.503 0.524 27,567,966 0.5174 3.03%
2003-07-04 0 2.475 2.475 2.500 2.425 2.500 4,283,000 10,523,700 2.4571 0.508 0.508 0.513 0.498 0.513 20,853,691 0.5046 0.00%
2003-07-03 0 2.475 2.450 2.475 2.450 2.500 5,177,200 12,735,460 2.4599 0.508 0.503 0.508 0.503 0.513 25,207,502 0.5052 2.06%
2003-07-02 0 2.425 2.425 2.450 2.400 2.475 8,010,000 19,431,550 2.4259 0.498 0.498 0.503 0.493 0.508 39,000,249 0.4982 0.00%
2003-06-30 0 2.425 2.425 2.450 2.425 2.500 3,364,662 8,293,039 2.4647 0.498 0.498 0.503 0.498 0.513 16,382,354 0.5062 -3.00%
2003-06-27 0 2.500 2.450 2.500 2.425 2.500 5,906,000 14,498,000 2.4548 0.513 0.503 0.513 0.498 0.513 28,755,989 0.5042 4.17%
2003-06-26 0 2.400 2.375 2.400 2.300 2.400 7,351,000 17,189,618 2.3384 0.493 0.488 0.493 0.472 0.493 35,791,614 0.4803 1.05%
2003-06-25 0 2.375 2.375 2.400 2.375 2.475 8,566,500 20,701,788 2.4166 0.488 0.488 0.493 0.488 0.508 41,709,817 0.4963 -3.06%
2003-06-24 0 2.450 2.425 2.450 2.425 2.500 3,858,478 9,471,235 2.4547 0.503 0.498 0.503 0.498 0.513 18,786,717 0.5041 -2.97%
2003-06-23 0 2.525 2.500 2.525 2.500 2.575 5,685,400 14,391,810 2.5314 0.519 0.513 0.519 0.513 0.529 27,681,900 0.5199 1.00%
2003-06-20 0 2.500 2.500 2.525 2.500 2.600 11,308,000 28,415,800 2.5129 0.513 0.513 0.519 0.513 0.534 55,058,029 0.5161 -3.85%
2003-06-19 0 2.600 2.575 2.600 2.550 2.625 7,604,000 19,572,050 2.5739 0.534 0.529 0.534 0.524 0.539 37,023,457 0.5286 -0.95%
2003-06-18 0 2.625 2.600 2.625 2.575 2.650 4,444,000 11,614,824 2.6136 0.539 0.534 0.539 0.529 0.544 21,637,591 0.5368 -0.94%
2003-06-17 0 2.650 2.625 2.650 2.625 2.675 17,718,000 46,917,350 2.6480 0.544 0.539 0.544 0.539 0.549 86,267,966 0.5439 0.95%
2003-06-16 0 2.625 2.600 2.625 2.525 2.625 10,356,000 26,805,625 2.5884 0.539 0.534 0.539 0.519 0.539 50,422,794 0.5316 1.94%
2003-06-13 0 2.575 2.550 2.575 2.475 2.575 16,325,438 41,379,961 2.5347 0.529 0.524 0.529 0.508 0.529 79,487,659 0.5206 3.00%
2003-06-12 0 2.500 2.475 2.525 2.450 2.650 25,694,355 64,544,581 2.5120 0.513 0.508 0.519 0.503 0.544 125,104,399 0.5159 -3.85%
2003-06-11 0 2.600 2.575 2.600 2.575 2.675 13,320,000 34,769,847 2.6103 0.534 0.529 0.534 0.529 0.549 64,854,346 0.5361 -1.89%
2003-06-10 0 2.650 2.625 2.650 2.550 2.650 15,018,000 39,037,350 2.5994 0.544 0.539 0.544 0.524 0.544 73,121,815 0.5339 1.92%
2003-06-09 0 2.600 2.575 2.600 2.550 2.625 15,296,580 39,563,284 2.5864 0.534 0.529 0.534 0.524 0.539 74,478,206 0.5312 0.00%
2003-06-06 0 2.600 2.575 2.600 2.550 2.625 11,883,360 30,928,208 2.6026 0.534 0.529 0.534 0.524 0.539 57,859,425 0.5345 0.97%
2003-06-05 0 2.575 2.550 2.600 2.550 2.700 35,572,000 93,583,950 2.6308 0.529 0.524 0.534 0.524 0.555 173,198,109 0.5403 3.00%
2003-06-03 0 2.500 2.475 2.500 2.425 2.500 11,297,975 27,925,041 2.4717 0.513 0.508 0.513 0.498 0.513 55,009,218 0.5076 2.04%
2003-06-02 0 2.450 2.425 2.450 2.400 2.450 8,578,000 20,883,025 2.4345 0.503 0.498 0.503 0.493 0.503 41,765,810 0.5000 3.16%
2003-05-30 0 2.375 2.375 2.400 2.375 2.425 8,290,840 19,908,895 2.4013 0.488 0.488 0.493 0.488 0.498 40,367,643 0.4932 -1.04%
2003-05-29 0 2.400 2.375 2.400 2.325 2.400 5,986,001 14,247,586 2.3802 0.493 0.488 0.493 0.478 0.493 29,145,509 0.4888 3.23%
2003-05-28 0 2.325 2.325 2.350 2.325 2.450 5,513,187 13,041,393 2.3655 0.478 0.478 0.483 0.478 0.503 26,843,404 0.4858 -1.06%
2003-05-27 0 2.350 2.350 2.375 2.350 2.500 6,602,000 15,886,700 2.4063 0.483 0.483 0.488 0.483 0.513 32,144,774 0.4942 -5.05%
2003-05-26 0 2.475 2.475 2.500 2.425 2.500 18,985,000 46,780,330 2.4641 0.508 0.508 0.513 0.498 0.513 92,436,919 0.5061 6.45%
2003-05-23 0 2.325 2.300 2.325 2.275 2.350 8,466,000 19,677,850 2.3243 0.478 0.472 0.478 0.467 0.483 41,220,488 0.4774 3.33%
2003-05-22 0 2.250 2.225 2.250 2.225 2.325 11,480,000 26,017,092 2.2663 0.462 0.457 0.462 0.457 0.478 55,895,488 0.4655 -2.17%
2003-05-21 0 2.300 2.275 2.300 2.250 2.300 6,622,000 15,151,300 2.2880 0.472 0.467 0.472 0.462 0.472 32,242,153 0.4699 2.22%
2003-05-20 0 2.250 2.200 2.250 2.200 2.250 2,274,000 5,059,150 2.2248 0.462 0.452 0.462 0.452 0.462 11,071,981 0.4569 1.12%
2003-05-19 0 2.225 2.225 2.250 2.175 2.250 7,121,000 15,852,800 2.2262 0.457 0.457 0.462 0.447 0.462 34,671,757 0.4572 1.14%
2003-05-16 0 2.200 2.175 2.200 2.125 2.200 7,769,530 16,854,540 2.1693 0.452 0.447 0.452 0.436 0.452 37,829,414 0.4455 3.53%
2003-05-15 0 2.125 2.100 2.125 2.075 2.125 11,710,800 24,635,650 2.1037 0.436 0.431 0.436 0.426 0.436 57,019,240 0.4321 0.00%
2003-05-14 0 2.125 2.100 2.125 2.100 2.200 17,053,001 36,562,988 2.1441 0.436 0.431 0.436 0.431 0.452 83,030,123 0.4404 -2.30%
2003-05-13 0 2.175 2.175 2.200 2.150 2.250 13,800,939 30,284,944 2.1944 0.447 0.447 0.452 0.442 0.462 67,196,012 0.4507 -2.25%
2003-05-12 0 2.225 2.225 2.250 2.225 2.325 4,325,040 9,847,052 2.2768 0.457 0.457 0.462 0.457 0.478 21,058,382 0.4676 -2.20%
2003-05-09 0 2.275 2.275 2.300 2.150 2.325 16,879,000 37,666,262 2.2315 0.467 0.467 0.472 0.442 0.478 82,182,921 0.4583 0.00%
2003-05-07 0 2.275 2.275 2.300 2.250 2.325 20,049,000 45,811,738 2.2850 0.467 0.467 0.472 0.462 0.478 97,617,477 0.4693 2.25%
2003-05-06 0 2.225 2.225 2.250 2.200 2.250 7,432,803 16,648,736 2.2399 0.457 0.457 0.462 0.452 0.462 36,189,908 0.4600 1.14%
2003-05-05 0 2.200 2.175 2.200 2.150 2.250 5,721,000 12,563,700 2.1961 0.452 0.447 0.452 0.442 0.462 27,855,234 0.4510 0.00%
2003-05-02 0 2.200 2.175 2.200 2.100 2.200 14,373,800 30,948,004 2.1531 0.452 0.447 0.452 0.431 0.452 69,985,241 0.4422 4.76%
2003-04-30 0 2.100 2.075 2.100 2.025 2.175 20,704,000 43,144,864 2.0839 0.431 0.426 0.431 0.416 0.447 100,806,636 0.4280 -1.18%
2003-04-29 0 2.125 2.125 2.150 2.025 2.150 32,819,576 68,399,619 2.0841 0.436 0.436 0.442 0.416 0.442 159,796,708 0.4280 6.78%
2003-04-28 0 1.990 1.990 2.000 1.870 2.025 34,358,000 67,822,340 1.9740 0.409 0.409 0.411 0.384 0.416 167,287,210 0.4054 6.42%
2003-04-25 0 1.870 1.870 1.880 1.830 1.910 7,641,000 14,278,040 1.8686 0.384 0.384 0.386 0.376 0.392 37,203,608 0.3838 0.54%
2003-04-24 0 1.860 1.860 1.870 1.840 1.920 11,331,000 21,164,380 1.8678 0.382 0.382 0.384 0.378 0.394 55,170,015 0.3836 -3.12%
2003-04-23 0 1.920 1.910 1.920 1.900 1.970 13,028,000 25,310,120 1.9427 0.394 0.392 0.394 0.390 0.405 63,432,615 0.3990 1.05%
2003-04-22 0 1.900 1.900 1.920 1.840 1.940 14,513,000 27,598,140 1.9016 0.390 0.390 0.394 0.378 0.398 70,662,998 0.3906 -3.06%
2003-04-17 0 1.960 1.960 1.970 1.930 1.990 16,286,000 32,082,568 1.9699 0.403 0.403 0.405 0.396 0.409 79,295,637 0.4046 -1.01%
2003-04-16 0 1.980 1.980 1.990 1.980 2.050 19,461,000 39,250,484 2.0169 0.407 0.407 0.409 0.407 0.421 94,754,537 0.4142 -2.46%
2003-04-15 0 2.175 2.150 2.175 2.125 2.175 12,869,000 27,743,752 2.1559 0.417 0.412 0.417 0.407 0.417 67,134,056 0.4133 2.35%
2003-04-14 0 2.125 2.125 2.150 2.125 2.175 11,406,000 24,488,150 2.1470 0.407 0.407 0.412 0.407 0.417 59,501,985 0.4116 -3.41%
2003-04-11 0 2.200 2.175 2.200 2.100 2.200 22,880,000 49,021,940 2.1426 0.422 0.417 0.422 0.403 0.422 119,358,707 0.4107 6.02%
2003-04-10 0 2.075 2.050 2.075 1.990 2.100 42,045,284 85,933,699 2.0438 0.398 0.393 0.398 0.381 0.403 219,338,756 0.3918 3.75%
2003-04-09 0 2.000 1.990 2.000 1.980 2.325 50,498,235 105,092,187 2.0811 0.383 0.381 0.383 0.380 0.446 263,435,491 0.3989 -13.98%
2003-04-08 0 2.325 2.300 2.325 2.275 2.375 20,061,000 46,712,065 2.3285 0.446 0.441 0.446 0.436 0.455 104,652,755 0.4464 1.09%
2003-04-07 0 2.300 2.275 2.300 2.225 2.325 27,562,238 62,707,088 2.2751 0.441 0.436 0.441 0.427 0.446 143,784,663 0.4361 0.00%
2003-04-04 0 2.300 2.275 2.300 2.225 2.325 13,135,457 29,995,055 2.2835 0.441 0.436 0.441 0.427 0.446 68,524,089 0.4377 -2.13%
2003-04-03 0 2.350 2.325 2.350 2.325 2.450 13,628,000 32,420,730 2.3790 0.450 0.446 0.450 0.446 0.470 71,093,552 0.4560 -2.08%
2003-04-02 0 2.400 2.375 2.400 2.350 2.425 19,341,300 46,306,929 2.3942 0.460 0.455 0.460 0.450 0.465 100,898,276 0.4589 -2.04%
2003-04-01 0 2.450 2.425 2.450 2.375 2.450 3,892,000 9,362,450 2.4056 0.470 0.465 0.470 0.455 0.470 20,303,500 0.4611 1.03%
2003-03-31 0 2.425 2.400 2.450 2.400 2.500 8,772,000 21,486,110 2.4494 0.465 0.460 0.470 0.460 0.479 45,761,127 0.4695 -4.90%
2003-03-28 0 2.550 2.525 2.550 2.475 2.550 5,236,000 13,148,100 2.5111 0.489 0.484 0.489 0.474 0.489 27,314,781 0.4814 0.99%
2003-03-27 0 2.525 2.525 2.550 2.475 2.650 9,339,000 23,681,275 2.5357 0.484 0.484 0.489 0.474 0.508 48,719,011 0.4861 -5.61%
2003-03-26 0 2.675 2.650 2.675 2.650 2.700 4,807,660 12,848,148 2.6724 0.513 0.508 0.513 0.508 0.518 25,080,248 0.5123 0.00%
2003-03-25 0 2.675 2.650 2.675 2.650 2.725 4,134,000 11,097,250 2.6844 0.513 0.508 0.513 0.508 0.522 21,565,948 0.5146 -0.93%
2003-03-24 0 2.700 2.700 2.725 2.700 2.850 6,696,377 18,386,295 2.7457 0.518 0.518 0.522 0.518 0.546 34,933,169 0.5263 -4.42%
2003-03-21 0 2.825 2.825 2.850 2.775 2.875 15,133,000 42,415,046 2.8028 0.542 0.542 0.546 0.532 0.551 78,944,725 0.5373 2.73%
2003-03-20 0 2.750 2.750 2.775 2.675 2.800 22,012,000 60,332,131 2.7409 0.527 0.527 0.532 0.513 0.537 114,830,588 0.5254 3.77%
2003-03-19 0 2.650 2.650 2.675 2.500 2.725 29,825,000 78,063,300 2.6174 0.508 0.508 0.513 0.479 0.522 155,588,874 0.5017 4.95%
2003-03-18 0 2.525 2.500 2.525 2.475 2.550 8,266,000 20,736,550 2.5087 0.484 0.479 0.484 0.474 0.489 43,121,463 0.4809 2.02%
2003-03-17 0 2.475 2.450 2.475 2.450 2.500 4,400,000 10,929,050 2.4839 0.474 0.470 0.474 0.470 0.479 22,953,598 0.4761 0.00%
2003-03-14 0 2.475 2.475 2.500 2.475 2.600 14,586,000 36,781,150 2.5217 0.474 0.474 0.479 0.474 0.498 76,091,176 0.4834 1.02%
2003-03-13 0 2.450 2.450 2.475 2.350 2.475 8,384,000 20,159,722 2.4045 0.470 0.470 0.474 0.450 0.474 43,737,037 0.4609 2.08%
2003-03-12 0 2.400 2.400 2.425 2.400 2.500 6,340,000 15,479,784 2.4416 0.460 0.460 0.465 0.460 0.479 33,074,047 0.4680 -3.03%
2003-03-11 0 2.475 2.450 2.475 2.425 2.475 4,485,000 11,053,000 2.4644 0.474 0.470 0.474 0.465 0.474 23,397,019 0.4724 1.02%
2003-03-10 0 2.450 2.425 2.450 2.425 2.475 2,318,000 5,658,210 2.4410 0.470 0.465 0.470 0.465 0.474 12,092,373 0.4679 0.00%
2003-03-07 0 2.450 2.425 2.450 2.425 2.500 7,114,000 17,522,082 2.4630 0.470 0.465 0.470 0.465 0.479 37,111,794 0.4721 1.03%
2003-03-06 0 2.425 2.425 2.450 2.425 2.525 3,804,000 9,369,270 2.4630 0.465 0.465 0.470 0.465 0.484 19,844,428 0.4721 -4.90%
2003-03-05 0 2.550 2.525 2.550 2.450 2.575 9,284,000 23,483,530 2.5295 0.489 0.484 0.489 0.470 0.494 48,432,091 0.4849 -0.97%
2003-03-04 0 2.575 2.575 2.600 2.400 2.600 20,808,500 52,590,613 2.5274 0.494 0.494 0.498 0.460 0.498 108,552,258 0.4845 7.29%
2003-03-03 0 2.400 2.400 2.425 2.350 2.425 5,656,000 13,643,300 2.4122 0.460 0.460 0.465 0.450 0.465 29,505,806 0.4624 2.13%
2003-02-28 0 2.350 2.350 2.375 2.350 2.400 4,196,000 9,955,370 2.3726 0.450 0.450 0.455 0.450 0.460 21,889,385 0.4548 -2.08%
2003-02-27 0 2.400 2.350 2.400 2.325 2.400 10,792,400 25,524,966 2.3651 0.460 0.450 0.460 0.446 0.460 56,301,001 0.4534 0.00%
2003-02-26 0 2.400 2.375 2.400 2.375 2.450 8,301,000 20,046,200 2.4149 0.460 0.455 0.460 0.455 0.470 43,304,048 0.4629 -2.04%
2003-02-25 0 2.450 2.425 2.450 2.400 2.475 4,854,000 11,867,700 2.4449 0.470 0.465 0.470 0.460 0.474 25,321,991 0.4687 -1.01%
2003-02-24 0 2.475 2.475 2.500 2.475 2.550 2,582,000 6,470,850 2.5061 0.474 0.474 0.479 0.474 0.489 13,469,588 0.4804 -1.00%
2003-02-21 0 2.500 2.500 2.525 2.500 2.550 5,152,000 12,919,924 2.5077 0.479 0.479 0.484 0.479 0.489 26,876,576 0.4807 0.00%
2003-02-20 0 2.500 2.500 2.525 2.450 2.525 8,889,369 22,290,776 2.5076 0.479 0.479 0.484 0.470 0.484 46,373,409 0.4807 -1.96%
2003-02-19 0 2.550 2.525 2.550 2.525 2.625 7,452,800 19,177,740 2.5732 0.489 0.484 0.489 0.484 0.503 38,879,221 0.4933 -0.97%
2003-02-18 0 2.575 2.575 2.600 2.525 2.600 11,908,000 30,499,444 2.5613 0.494 0.494 0.498 0.484 0.498 62,120,782 0.4910 0.98%
2003-02-17 0 2.550 2.525 2.550 2.375 2.550 22,999,347 56,643,371 2.4628 0.489 0.484 0.489 0.455 0.489 119,981,308 0.4721 4.08%
2003-02-14 0 2.450 2.450 2.475 2.425 2.575 17,015,000 42,054,137 2.4716 0.470 0.470 0.474 0.465 0.494 88,762,605 0.4738 -5.77%
2003-02-13 0 2.600 2.575 2.600 2.575 2.700 5,758,000 15,170,800 2.6347 0.498 0.494 0.498 0.494 0.518 30,037,912 0.5051 -3.70%
2003-02-12 0 2.700 2.675 2.700 2.675 2.725 4,142,000 11,203,420 2.7048 0.518 0.513 0.518 0.513 0.522 21,607,682 0.5185 -0.92%
2003-02-11 0 2.725 2.700 2.725 2.675 2.725 6,363,300 17,126,153 2.6914 0.522 0.518 0.522 0.513 0.522 33,195,597 0.5159 1.87%
2003-02-10 0 2.675 2.625 2.675 2.650 2.700 7,506,000 19,946,700 2.6574 0.513 0.503 0.513 0.508 0.518 39,156,751 0.5094 -0.93%
2003-02-07 0 2.700 2.675 2.700 2.650 2.750 8,476,000 22,888,800 2.7004 0.518 0.513 0.518 0.508 0.527 44,216,976 0.5176 0.93%
2003-02-06 0 2.675 2.650 2.675 2.625 2.700 5,104,000 13,601,792 2.6649 0.513 0.508 0.513 0.503 0.518 26,626,173 0.5108 -1.83%
2003-02-05 0 2.725 2.700 2.725 2.650 2.725 9,024,000 24,337,822 2.6970 0.522 0.518 0.522 0.508 0.522 47,075,742 0.5170 1.87%
2003-02-04 0 2.675 2.675 2.700 2.600 2.800 6,925,000 18,706,503 2.7013 0.513 0.513 0.518 0.498 0.537 36,125,832 0.5178 -3.60%
2003-01-30 0 2.775 2.750 2.775 2.775 2.850 10,104,000 28,315,832 2.8024 0.532 0.527 0.532 0.532 0.546 52,709,807 0.5372 -2.63%
2003-01-29 0 2.850 2.825 2.850 2.800 2.850 14,255,000 40,276,732 2.8254 0.546 0.542 0.546 0.537 0.546 74,364,439 0.5416 0.88%
2003-01-28 0 2.825 2.800 2.825 2.775 2.900 12,505,000 35,307,500 2.8235 0.542 0.537 0.542 0.532 0.556 65,235,168 0.5412 -0.88%
2003-01-27 0 2.850 2.850 2.875 2.850 2.925 4,415,000 12,726,875 2.8826 0.546 0.546 0.551 0.546 0.561 23,031,848 0.5526 -4.20%
2003-01-24 0 2.975 2.975 3.000 2.925 3.025 6,894,000 20,406,650 2.9601 0.570 0.570 0.575 0.561 0.580 35,964,114 0.5674 -0.83%
2003-01-23 0 3.000 3.000 3.025 3.000 3.050 3,936,000 11,854,460 3.0118 0.575 0.575 0.580 0.575 0.585 20,533,036 0.5773 -0.83%
2003-01-22 0 3.025 3.025 3.050 2.950 3.050 13,992,000 42,081,326 3.0075 0.580 0.580 0.585 0.565 0.585 72,992,440 0.5765 0.83%
2003-01-21 0 3.000 3.000 3.025 3.000 3.075 18,787,000 56,847,990 3.0259 0.575 0.575 0.580 0.575 0.589 98,006,645 0.5800 -2.44%
2003-01-20 0 3.075 3.050 3.075 3.025 3.100 4,410,000 13,520,250 3.0658 0.589 0.585 0.589 0.580 0.594 23,005,765 0.5877 0.00%
2003-01-17 0 3.075 3.050 3.075 3.000 3.150 17,051,938 52,237,902 3.0635 0.589 0.585 0.589 0.575 0.604 88,955,300 0.5872 -2.38%
2003-01-16 0 3.150 3.150 3.175 3.150 3.225 3,761,000 11,969,375 3.1825 0.604 0.604 0.609 0.604 0.618 19,620,109 0.6101 -2.33%
2003-01-15 0 3.225 3.200 3.225 3.200 3.325 7,151,000 23,361,780 3.2669 0.618 0.613 0.618 0.613 0.637 37,304,813 0.6262 -1.53%
2003-01-14 0 3.275 3.250 3.275 3.250 3.300 5,742,000 18,865,100 3.2855 0.628 0.623 0.628 0.623 0.633 29,954,445 0.6298 1.55%
2003-01-13 0 3.225 3.225 3.250 3.200 3.250 2,570,000 8,284,300 3.2235 0.618 0.618 0.623 0.613 0.623 13,406,988 0.6179 0.78%
2003-01-10 0 3.200 3.200 3.225 3.175 3.275 2,714,000 8,775,706 3.2335 0.613 0.613 0.618 0.609 0.628 14,158,196 0.6198 -1.54%
2003-01-09 0 3.250 3.225 3.250 3.150 3.275 1,732,000 5,597,000 3.2315 0.623 0.618 0.623 0.604 0.628 9,035,371 0.6195 0.78%
2003-01-08 0 3.225 3.225 3.250 3.225 3.300 4,276,000 13,921,372 3.2557 0.618 0.618 0.623 0.618 0.633 22,306,723 0.6241 0.00%
2003-01-07 0 3.225 3.225 3.250 3.175 3.250 4,416,000 14,140,750 3.2022 0.618 0.618 0.623 0.609 0.623 23,037,065 0.6138 1.57%
2003-01-06 0 3.175 3.150 3.175 3.150 3.225 4,282,000 13,589,602 3.1737 0.609 0.604 0.609 0.604 0.618 22,338,024 0.6084 -0.78%
2003-01-03 0 3.200 3.175 3.200 3.125 3.200 4,772,102 15,150,478 3.1748 0.613 0.609 0.613 0.599 0.613 24,894,752 0.6086 4.07%
2003-01-02 0 3.075 3.075 3.100 3.025 3.100 2,475,836 7,598,170 3.0689 0.589 0.589 0.594 0.580 0.594 12,915,760 0.5883 0.82%
2002-12-31 0 3.050 3.025 3.050 3.025 3.050 426,000 1,288,800 3.0254 0.585 0.580 0.585 0.580 0.585 2,222,326 0.5799 1.67%
2002-12-30 0 3.000 2.975 3.000 2.975 3.050 3,582,800 10,762,510 3.0039 0.575 0.570 0.575 0.570 0.585 18,690,488 0.5758 -2.44%
2002-12-27 0 3.075 3.075 3.100 3.075 3.150 1,264,000 3,918,212 3.0999 0.589 0.589 0.594 0.589 0.604 6,593,943 0.5942 -2.38%
2002-12-24 0 3.150 3.125 3.150 3.125 3.175 1,198,000 3,760,050 3.1386 0.604 0.599 0.604 0.599 0.609 6,249,639 0.6016 -1.56%
2002-12-23 0 3.200 3.175 3.200 3.125 3.200 1,978,000 6,279,625 3.1747 0.613 0.609 0.613 0.599 0.613 10,318,685 0.6086 2.40%
2002-12-20 0 3.125 3.125 3.175 3.050 3.200 8,377,333 26,268,256 3.1356 0.599 0.599 0.609 0.585 0.613 43,702,257 0.6011 0.81%
2002-12-19 0 3.100 3.075 3.100 3.050 3.150 8,297,000 25,699,309 3.0974 0.594 0.589 0.594 0.585 0.604 43,283,182 0.5937 -2.36%
2002-12-18 0 3.175 3.175 3.200 3.150 3.225 2,944,000 9,358,398 3.1788 0.609 0.609 0.613 0.604 0.618 15,358,043 0.6093 -1.55%
2002-12-17 0 3.225 3.200 3.225 3.175 3.250 7,320,200 23,475,752 3.2070 0.618 0.613 0.618 0.609 0.623 38,187,483 0.6147 3.20%
2002-12-16 0 3.125 3.125 3.150 3.100 3.175 1,378,000 4,305,088 3.1242 0.599 0.599 0.604 0.594 0.609 7,188,649 0.5989 -0.79%
2002-12-13 0 3.150 3.150 3.175 3.125 3.175 2,046,000 6,432,750 3.1441 0.604 0.604 0.609 0.599 0.609 10,673,423 0.6027 0.00%
2002-12-12 0 3.150 3.150 3.175 3.125 3.175 4,246,000 13,378,132 3.1508 0.604 0.604 0.609 0.599 0.609 22,150,222 0.6040 1.61%
2002-12-11 0 3.100 3.100 3.125 3.100 3.150 4,262,333 13,288,891 3.1178 0.594 0.594 0.599 0.594 0.604 22,235,426 0.5976 0.81%
2002-12-10 0 3.075 3.075 3.100 3.075 3.125 4,136,077 12,796,961 3.0940 0.589 0.589 0.594 0.589 0.599 21,576,783 0.5931 -0.81%
2002-12-09 0 3.100 3.075 3.100 3.075 3.150 11,488,000 35,628,300 3.1013 0.594 0.589 0.594 0.589 0.604 59,929,756 0.5945 -2.36%
2002-12-06 0 3.175 3.150 3.175 3.075 3.175 17,239,000 53,802,462 3.1210 0.609 0.604 0.609 0.589 0.609 89,931,152 0.5983 0.79%
2002-12-05 0 3.150 3.125 3.150 3.050 3.325 27,129,000 85,772,089 3.1616 0.604 0.599 0.604 0.585 0.637 141,524,579 0.6061 -5.97%
2002-12-04 0 3.350 3.325 3.350 3.275 3.500 12,736,518 42,965,459 3.3734 0.642 0.637 0.642 0.628 0.671 66,442,934 0.6467 -4.96%
2002-12-03 0 3.525 3.500 3.525 3.475 3.600 9,154,000 32,267,726 3.5250 0.676 0.671 0.676 0.666 0.690 47,753,916 0.6757 -1.40%
2002-12-02 0 3.575 3.575 3.600 3.475 3.600 9,184,000 32,423,578 3.5304 0.685 0.685 0.690 0.666 0.690 47,910,418 0.6768 3.62%
2002-11-29 0 3.450 3.425 3.450 3.350 3.450 3,680,658 12,562,671 3.4132 0.661 0.657 0.661 0.642 0.661 19,200,987 0.6543 1.47%
2002-11-28 0 3.400 3.375 3.425 3.300 3.425 6,296,243 21,108,812 3.3526 0.652 0.647 0.657 0.633 0.657 32,845,779 0.6427 4.62%
2002-11-27 0 3.250 3.250 3.275 3.250 3.400 8,124,000 26,849,298 3.3049 0.623 0.623 0.628 0.623 0.652 42,380,688 0.6335 -5.11%
2002-11-26 0 3.425 3.400 3.425 3.375 3.425 4,587,700 15,670,210 3.4157 0.657 0.652 0.657 0.647 0.657 23,932,777 0.6548 0.74%
2002-11-25 0 3.400 3.400 3.425 3.325 3.425 4,588,000 15,568,550 3.3933 0.652 0.652 0.657 0.637 0.657 23,934,342 0.6505 -0.73%
2002-11-22 0 3.425 3.425 3.450 3.375 3.475 18,055,000 61,755,749 3.4204 0.657 0.657 0.661 0.647 0.666 94,188,001 0.6557 4.58%
2002-11-21 0 3.275 3.250 3.275 3.150 3.275 11,826,000 37,901,536 3.2049 0.628 0.623 0.628 0.604 0.628 61,693,010 0.6144 4.80%
2002-11-20 0 3.125 3.100 3.125 3.075 3.150 3,500,000 10,906,950 3.1163 0.599 0.594 0.599 0.589 0.604 18,258,543 0.5974 2.46%
2002-11-19 0 3.050 3.050 3.100 3.025 3.100 2,483,000 7,605,275 3.0629 0.585 0.585 0.594 0.580 0.594 12,953,132 0.5871 0.00%
2002-11-18 0 3.050 3.025 3.050 3.025 3.125 3,850,000 11,847,250 3.0772 0.585 0.580 0.585 0.580 0.599 20,084,398 0.5899 -1.61%
2002-11-15 0 3.100 3.100 3.125 2.950 3.125 10,099,000 30,924,584 3.0621 0.594 0.594 0.599 0.565 0.599 52,683,723 0.5870 5.08%
2002-11-14 0 2.950 2.950 2.975 2.950 3.050 8,031,000 23,972,626 2.9850 0.565 0.565 0.570 0.565 0.585 41,895,532 0.5722 -1.67%
2002-11-13 0 3.000 2.975 3.000 2.950 3.025 6,897,490 20,514,134 2.9741 0.575 0.570 0.575 0.565 0.580 35,982,320 0.5701 2.56%
2002-11-12 0 2.925 2.900 2.925 2.925 3.025 7,338,402 21,718,886 2.9596 0.561 0.556 0.561 0.561 0.580 38,282,438 0.5673 -1.68%
2002-11-11 0 2.975 2.975 3.000 2.950 3.125 8,573,260 25,805,884 3.0100 0.570 0.570 0.575 0.565 0.599 44,724,354 0.5770 -3.25%
2002-11-08 0 3.075 3.075 3.100 3.050 3.125 4,289,600 13,246,439 3.0880 0.589 0.589 0.594 0.585 0.599 22,377,671 0.5919 0.00%
2002-11-07 0 3.075 3.050 3.075 3.050 3.150 4,955,000 15,374,300 3.1028 0.589 0.585 0.589 0.585 0.604 25,848,881 0.5948 -1.60%
2002-11-06 0 3.125 3.100 3.125 3.100 3.175 1,720,000 5,347,700 3.1091 0.599 0.594 0.599 0.594 0.609 8,972,770 0.5960 0.81%
2002-11-05 0 3.100 3.075 3.100 3.050 3.175 8,853,600 27,342,335 3.0883 0.594 0.589 0.594 0.585 0.609 46,186,812 0.5920 0.00%
2002-11-04 0 3.100 3.100 3.125 3.075 3.150 4,439,170 13,791,391 3.1067 0.594 0.594 0.599 0.589 0.604 23,157,937 0.5955 3.33%
2002-11-01 0 3.000 3.000 3.025 2.975 3.050 8,264,000 24,862,834 3.0086 0.575 0.575 0.580 0.570 0.585 43,111,030 0.5767 0.84%
2002-10-31 0 2.975 2.950 3.000 2.950 3.175 6,745,000 20,327,100 3.0137 0.570 0.565 0.575 0.565 0.609 35,186,822 0.5777 -4.80%
2002-10-30 0 3.125 3.125 3.150 3.050 3.150 5,172,000 16,010,800 3.0957 0.599 0.599 0.604 0.585 0.604 26,980,911 0.5934 -0.79%
2002-10-29 0 3.150 3.100 3.150 3.100 3.300 3,342,000 10,598,350 3.1713 0.604 0.594 0.604 0.594 0.633 17,434,301 0.6079 -4.55%
2002-10-28 0 3.300 3.300 3.325 3.200 3.325 2,876,000 9,469,800 3.2927 0.633 0.633 0.637 0.613 0.637 15,003,306 0.6312 1.54%
2002-10-25 0 3.250 3.225 3.275 3.175 3.275 2,006,000 6,503,962 3.2423 0.623 0.618 0.628 0.609 0.628 10,464,754 0.6215 -0.76%
2002-10-24 0 3.275 3.250 3.275 3.200 3.300 7,158,300 23,406,228 3.2698 0.628 0.623 0.628 0.613 0.633 37,342,895 0.6268 2.34%
2002-10-23 0 3.200 3.175 3.200 3.050 3.225 7,769,000 24,566,250 3.1621 0.613 0.609 0.613 0.585 0.618 40,528,750 0.6061 4.07%
2002-10-22 0 3.075 3.075 3.100 3.050 3.225 3,355,000 10,470,525 3.1209 0.589 0.589 0.594 0.585 0.618 17,502,118 0.5982 -2.38%
2002-10-21 0 3.150 3.125 3.150 3.100 3.375 5,841,000 18,475,625 3.1631 0.604 0.599 0.604 0.594 0.647 30,470,901 0.6063 -5.97%
2002-10-18 0 3.350 3.325 3.350 3.300 3.400 16,162,650 54,135,163 3.3494 0.642 0.637 0.642 0.633 0.652 84,316,128 0.6420 3.88%
2002-10-17 0 3.225 3.225 3.250 3.150 3.275 5,219,750 16,808,140 3.2201 0.618 0.618 0.623 0.604 0.628 27,230,009 0.6173 -0.77%
2002-10-16 0 3.250 3.200 3.250 3.225 3.300 6,801,000 21,983,824 3.2324 0.623 0.613 0.623 0.618 0.633 35,478,958 0.6196 2.36%
2002-10-15 0 3.175 3.175 3.200 3.050 3.175 5,594,000 17,535,850 3.1348 0.609 0.609 0.613 0.585 0.609 29,182,369 0.6009 5.83%
2002-10-11 0 3.000 3.000 3.025 3.000 3.075 3,428,000 10,390,935 3.0312 0.575 0.575 0.580 0.575 0.589 17,882,939 0.5811 -0.83%
2002-10-10 0 3.025 3.000 3.025 2.900 3.075 5,087,000 15,362,500 3.0200 0.580 0.575 0.580 0.556 0.589 26,537,489 0.5789 -3.97%
2002-10-09 0 3.150 3.150 3.175 3.125 3.225 11,958,000 37,829,785 3.1636 0.604 0.604 0.609 0.599 0.618 62,381,618 0.6064 0.00%
2002-10-08 0 3.150 3.125 3.150 2.900 3.175 18,353,500 56,478,025 3.0772 0.604 0.599 0.604 0.556 0.609 95,745,194 0.5899 7.69%
2002-10-07 0 2.925 2.900 2.925 2.875 2.925 7,830,000 22,750,050 2.9055 0.561 0.556 0.561 0.551 0.561 40,846,970 0.5570 -0.85%
2002-10-04 0 2.950 2.925 2.950 2.875 2.975 10,874,000 31,675,692 2.9130 0.565 0.561 0.565 0.551 0.570 56,726,686 0.5584 2.61%
2002-10-03 0 2.875 2.850 2.875 2.800 3.000 18,301,000 53,199,076 2.9069 0.551 0.546 0.551 0.537 0.575 95,471,316 0.5572 -4.17%
2002-10-02 0 3.000 3.000 3.025 2.975 3.125 7,792,600 23,771,300 3.0505 0.575 0.575 0.580 0.570 0.599 40,651,865 0.5848 -1.64%
2002-09-30 0 3.050 3.050 3.075 3.050 3.100 13,344,700 41,502,163 3.1100 0.585 0.585 0.589 0.585 0.594 69,615,653 0.5962 -3.17%
2002-09-27 0 3.150 3.125 3.150 3.125 3.175 8,690,000 27,227,000 3.1331 0.604 0.599 0.604 0.599 0.609 45,333,355 0.6006 3.28%
2002-09-26 0 3.050 3.050 3.075 3.025 3.150 13,610,000 41,803,412 3.0715 0.585 0.585 0.589 0.580 0.604 70,999,651 0.5888 2.52%
2002-09-25 0 2.975 2.975 3.000 2.925 3.100 12,830,000 38,338,350 2.9882 0.570 0.570 0.575 0.561 0.594 66,930,604 0.5728 -4.03%
2002-09-24 0 3.100 3.075 3.100 3.000 3.225 9,975,000 30,866,188 3.0944 0.594 0.589 0.594 0.575 0.618 52,036,849 0.5932 -4.62%
2002-09-23 0 3.250 3.250 3.300 3.250 3.350 2,364,000 7,720,176 3.2657 0.623 0.623 0.633 0.623 0.642 12,332,342 0.6260 -2.99%
2002-09-20 0 3.350 3.325 3.350 3.250 3.400 8,512,000 28,135,990 3.3054 0.642 0.637 0.642 0.623 0.652 44,404,778 0.6336 -5.63%
2002-09-19 0 3.550 3.500 3.550 3.450 3.625 13,400,000 47,192,640 3.5218 0.681 0.671 0.681 0.661 0.695 69,904,138 0.6751 1.43%
2002-09-18 0 3.500 3.500 3.525 3.425 3.600 12,979,000 45,967,502 3.5417 0.671 0.671 0.676 0.657 0.690 67,707,896 0.6789 -4.76%
2002-09-17 0 3.675 3.650 3.675 3.625 3.750 2,101,600 7,721,180 3.6740 0.704 0.700 0.704 0.695 0.719 10,963,473 0.7043 -1.34%
2002-09-16 0 3.725 3.675 3.725 3.625 3.725 7,896,000 28,879,484 3.6575 0.714 0.704 0.714 0.695 0.714 41,191,274 0.7011 2.76%
2002-09-13 0 3.625 3.625 3.650 3.575 3.700 10,974,000 40,051,800 3.6497 0.695 0.695 0.700 0.685 0.709 57,248,359 0.6996 0.00%
2002-09-12 0 3.625 3.600 3.625 3.425 3.650 7,454,000 26,455,300 3.5491 0.695 0.690 0.695 0.657 0.700 38,885,481 0.6803 5.07%
2002-09-11 0 3.450 3.450 3.475 3.400 3.500 2,819,000 9,744,875 3.4569 0.661 0.661 0.666 0.652 0.671 14,705,953 0.6626 3.76%
2002-09-10 0 3.325 3.325 3.350 3.225 3.350 1,950,000 6,454,600 3.3101 0.637 0.637 0.642 0.618 0.642 10,172,617 0.6345 3.10%
2002-09-09 0 3.225 3.200 3.225 3.200 3.325 1,902,000 6,184,200 3.2514 0.618 0.613 0.618 0.613 0.637 9,922,214 0.6233 -2.27%
2002-09-06 0 3.300 3.300 3.325 3.275 3.350 3,829,000 12,713,575 3.3203 0.633 0.633 0.637 0.628 0.642 19,974,847 0.6365 -1.49%
2002-09-05 0 3.350 3.350 3.400 3.350 3.425 3,862,000 13,068,244 3.3838 0.642 0.642 0.652 0.642 0.657 20,146,999 0.6486 -0.74%
2002-09-04 0 3.375 3.350 3.375 3.325 3.400 8,971,340 30,039,590 3.3484 0.647 0.642 0.647 0.637 0.652 46,801,029 0.6419 -2.17%
2002-09-03 0 3.450 3.425 3.450 3.400 3.450 2,184,000 7,501,300 3.4347 0.661 0.657 0.661 0.652 0.661 11,393,331 0.6584 1.47%
2002-09-02 0 3.400 3.400 3.425 3.400 3.500 2,293,807 7,905,977 3.4467 0.652 0.652 0.657 0.652 0.671 11,966,164 0.6607 -1.45%
2002-08-30 0 3.450 3.425 3.500 3.425 3.575 5,232,240 18,373,517 3.5116 0.661 0.657 0.671 0.657 0.685 27,295,166 0.6731 -0.72%
2002-08-29 0 3.475 3.475 3.500 3.450 3.500 4,003,300 13,867,975 3.4641 0.666 0.666 0.671 0.661 0.671 20,884,122 0.6640 0.58%
2002-08-28 0 3.500 3.475 3.500 3.425 3.500 7,976,000 27,742,948 3.4783 0.662 0.658 0.662 0.648 0.662 42,150,548 0.6582 -0.71%
2002-08-27 0 3.525 3.500 3.525 3.475 3.625 3,974,000 14,082,860 3.5437 0.667 0.662 0.667 0.658 0.686 21,001,289 0.6706 -3.42%
2002-08-26 0 3.650 3.625 3.650 3.575 3.750 2,101,000 7,700,706 3.6653 0.691 0.686 0.691 0.676 0.710 11,103,097 0.6936 -2.67%
2002-08-23 0 3.750 3.750 3.775 3.750 3.900 2,125,360 8,128,318 3.8244 0.710 0.710 0.714 0.710 0.738 11,231,832 0.7237 -2.60%
2002-08-22 0 3.850 3.800 3.850 3.725 3.850 2,164,000 8,229,330 3.8028 0.729 0.719 0.729 0.705 0.729 11,436,031 0.7196 0.00%
2002-08-21 0 3.850 3.825 3.875 3.725 3.850 1,626,000 6,180,350 3.8010 0.729 0.724 0.733 0.705 0.729 8,592,877 0.7192 2.67%
2002-08-20 0 3.750 3.750 3.775 3.750 3.850 1,795,200 6,809,188 3.7930 0.710 0.710 0.714 0.710 0.729 9,487,044 0.7177 -1.96%
2002-08-19 0 3.825 3.825 3.850 3.750 3.850 1,400,000 5,335,100 3.8108 0.724 0.724 0.729 0.710 0.729 7,398,541 0.7211 2.00%
2002-08-16 0 3.750 3.725 3.750 3.600 3.750 1,580,000 5,831,170 3.6906 0.710 0.705 0.710 0.681 0.710 8,349,783 0.6984 2.74%
2002-08-15 0 3.650 3.625 3.675 3.575 3.725 4,111,500 14,960,450 3.6387 0.691 0.686 0.695 0.676 0.705 21,727,931 0.6885 1.39%
2002-08-14 0 3.600 3.600 3.650 3.500 3.750 6,461,700 23,318,695 3.6088 0.681 0.681 0.691 0.662 0.710 34,147,968 0.6829 1.41%
2002-08-13 0 3.550 3.525 3.575 3.425 3.575 9,466,000 32,932,845 3.4791 0.672 0.667 0.676 0.648 0.676 50,024,710 0.6583 3.65%
2002-08-12 0 3.425 3.425 3.450 3.375 3.550 11,111,200 38,161,515 3.4345 0.648 0.648 0.653 0.639 0.672 58,719,053 0.6499 -6.80%
2002-08-09 0 3.675 3.650 3.675 3.600 3.750 14,480,000 53,400,796 3.6879 0.695 0.691 0.695 0.681 0.710 76,522,058 0.6978 -4.55%
2002-08-08 0 3.850 3.825 3.850 3.750 3.925 4,638,500 17,913,975 3.8620 0.729 0.724 0.729 0.710 0.743 24,512,953 0.7308 1.32%
2002-08-07 0 3.800 3.750 3.800 3.750 3.825 8,739,000 33,174,700 3.7962 0.719 0.710 0.719 0.710 0.724 46,182,753 0.7183 1.33%
2002-08-06 0 3.750 3.725 3.750 3.625 3.800 8,612,000 32,183,050 3.7370 0.710 0.705 0.710 0.686 0.719 45,511,600 0.7071 1.35%
2002-08-05 0 3.700 3.675 3.700 3.575 3.700 5,458,000 20,037,185 3.6712 0.700 0.695 0.700 0.676 0.700 28,843,743 0.6947 1.37%
2002-08-02 0 3.650 3.625 3.650 3.600 3.850 11,429,000 42,770,700 3.7423 0.691 0.686 0.691 0.681 0.729 60,398,522 0.7081 -5.19%
2002-08-01 0 3.850 3.850 3.875 3.825 3.900 6,553,000 25,272,450 3.8566 0.729 0.729 0.733 0.724 0.738 34,630,459 0.7298 -1.91%
2002-07-31 0 3.925 3.925 3.975 3.700 3.975 7,962,000 30,378,004 3.8154 0.743 0.743 0.752 0.700 0.752 42,076,562 0.7220 6.08%
2002-07-30 0 3.700 3.700 3.750 3.700 3.875 5,152,000 19,653,350 3.8147 0.700 0.700 0.710 0.700 0.733 27,226,633 0.7218 0.00%
2002-07-29 0 3.700 3.675 3.700 3.600 3.725 4,184,000 15,398,504 3.6803 0.700 0.695 0.700 0.681 0.705 22,111,070 0.6964 4.23%
2002-07-26 0 3.550 3.500 3.550 3.375 3.800 15,370,176 53,372,485 3.4725 0.672 0.662 0.672 0.639 0.719 81,226,346 0.6571 -7.79%
2002-07-25 0 3.850 3.825 3.850 3.800 4.050 4,151,000 16,109,749 3.8809 0.729 0.724 0.729 0.719 0.766 21,936,676 0.7344 -2.53%
2002-07-24 0 3.950 3.950 3.975 3.900 4.100 5,258,300 20,876,535 3.9702 0.747 0.747 0.752 0.738 0.776 27,788,393 0.7513 -4.82%
2002-07-23 0 4.150 4.150 4.175 3.850 4.175 3,194,000 12,729,378 3.9854 0.785 0.785 0.790 0.729 0.790 16,879,244 0.7541 4.40%
2002-07-22 0 3.975 3.800 3.950 3.775 4.100 6,657,000 25,932,860 3.8956 0.752 0.719 0.747 0.714 0.776 35,180,065 0.7371 -1.24%
2002-07-19 0 4.025 4.000 4.025 4.000 4.225 3,278,000 13,495,600 4.1170 0.762 0.757 0.762 0.757 0.799 17,323,156 0.7790 -4.17%
2002-07-18 0 4.200 4.175 4.200 4.100 4.250 3,855,000 16,191,420 4.2001 0.795 0.790 0.795 0.776 0.804 20,372,412 0.7948 1.82%
2002-07-17 0 4.125 4.100 4.125 3.975 4.150 4,914,433 19,877,332 4.0447 0.781 0.776 0.781 0.752 0.785 25,971,169 0.7654 0.00%
2002-07-16 0 4.125 4.125 4.150 4.025 4.250 4,610,252 18,954,496 4.1114 0.781 0.781 0.785 0.762 0.804 24,363,672 0.7780 -2.94%
2002-07-15 0 4.250 4.225 4.275 4.200 4.350 2,653,000 11,303,250 4.2606 0.804 0.799 0.809 0.795 0.823 14,020,236 0.8062 -1.16%
2002-07-12 0 4.300 4.275 4.300 4.275 4.375 4,058,600 17,504,640 4.3130 0.814 0.809 0.814 0.809 0.828 21,448,372 0.8161 -1.71%
2002-07-11 0 4.375 4.350 4.375 4.350 4.425 3,970,000 17,385,350 4.3792 0.828 0.823 0.828 0.823 0.837 20,980,150 0.8287 -2.23%
2002-07-10 0 4.475 4.475 4.500 4.350 4.500 2,736,000 12,071,370 4.4121 0.847 0.847 0.852 0.823 0.852 14,458,864 0.8349 2.87%
2002-07-09 0 4.350 4.350 4.375 4.300 4.450 4,638,000 20,270,220 4.3705 0.823 0.823 0.828 0.814 0.842 24,510,311 0.8270 1.16%
2002-07-08 0 4.300 4.300 4.325 4.275 4.625 8,374,000 37,468,863 4.4744 0.814 0.814 0.818 0.809 0.875 44,253,848 0.8467 -6.01%
2002-07-05 0 4.575 4.575 4.600 4.525 4.750 6,950,000 32,596,088 4.6901 0.866 0.866 0.870 0.856 0.899 36,728,474 0.8875 -4.19%
2002-07-04 0 4.775 4.750 4.775 4.725 4.800 3,364,100 15,968,066 4.7466 0.904 0.899 0.904 0.894 0.908 17,778,167 0.8982 0.00%
2002-07-03 0 4.775 4.775 4.800 4.625 4.800 3,650,538 17,159,319 4.7005 0.904 0.904 0.908 0.875 0.908 19,291,898 0.8895 2.69%
2002-07-02 0 4.650 4.625 4.650 4.600 4.725 4,780,000 22,438,808 4.6943 0.880 0.875 0.880 0.870 0.894 25,260,735 0.8883 -3.13%
2002-06-28 0 4.800 4.800 4.825 4.525 4.825 8,953,147 42,350,602 4.7302 0.908 0.908 0.913 0.856 0.913 47,314,450 0.8951 6.08%
2002-06-27 0 4.525 4.475 4.525 4.300 4.550 6,126,000 26,658,652 4.3517 0.856 0.847 0.856 0.814 0.861 32,373,904 0.8235 7.10%
2002-06-26 0 4.225 4.200 4.225 4.150 4.250 3,283,572 13,759,232 4.1903 0.799 0.795 0.799 0.785 0.804 17,352,603 0.7929 0.00%
2002-06-25 0 4.225 4.225 4.250 4.175 4.350 11,137,002 46,952,389 4.2159 0.799 0.799 0.804 0.790 0.823 58,855,408 0.7978 1.20%
2002-06-24 0 4.175 4.175 4.200 4.125 4.250 9,725,792 40,683,087 4.1830 0.790 0.790 0.795 0.781 0.804 51,397,626 0.7915 -1.18%
2002-06-21 0 4.225 4.225 4.275 4.200 4.450 10,237,500 44,374,950 4.3345 0.799 0.799 0.809 0.795 0.842 54,101,835 0.8202 -5.06%
2002-06-20 0 4.450 4.450 4.475 4.375 4.475 1,932,962 8,549,207 4.4229 0.842 0.842 0.847 0.828 0.847 10,215,071 0.8369 0.00%
2002-06-19 0 4.450 4.425 4.475 4.425 4.550 7,432,700 33,378,580 4.4908 0.842 0.837 0.847 0.837 0.861 39,279,385 0.8498 -1.66%
2002-06-18 0 4.525 4.525 4.550 4.500 4.575 7,196,000 32,523,140 4.5196 0.856 0.856 0.861 0.852 0.866 38,028,503 0.8552 1.69%
2002-06-17 0 4.450 4.450 4.475 4.450 4.575 6,199,000 28,062,529 4.5269 0.842 0.842 0.847 0.842 0.866 32,759,685 0.8566 -1.66%
2002-06-14 0 4.525 4.500 4.525 4.500 4.650 3,989,999 18,360,674 4.6017 0.856 0.852 0.856 0.852 0.880 21,085,838 0.8708 -2.16%
2002-06-13 0 4.625 4.575 4.600 4.550 4.625 4,636,700 21,317,198 4.5975 0.875 0.866 0.870 0.861 0.875 24,503,441 0.8700 1.65%
2002-06-12 0 4.550 4.550 4.575 4.425 4.575 4,231,300 19,075,074 4.5081 0.861 0.861 0.866 0.837 0.866 22,361,035 0.8530 1.11%
2002-06-11 0 4.500 4.500 4.525 4.475 4.600 3,583,000 16,222,850 4.5277 0.852 0.852 0.856 0.847 0.870 18,934,982 0.8568 -1.10%
2002-06-10 0 4.550 4.550 4.575 4.425 4.575 5,508,000 24,704,962 4.4853 0.861 0.861 0.866 0.837 0.866 29,107,976 0.8487 3.41%
2002-06-07 0 4.400 4.375 4.400 4.375 4.525 8,246,000 36,505,466 4.4271 0.833 0.828 0.833 0.828 0.856 43,577,409 0.8377 -0.56%
2002-06-06 0 4.425 4.400 4.425 4.400 4.525 7,266,000 32,076,450 4.4146 0.837 0.833 0.837 0.833 0.856 38,398,430 0.8354 -2.21%
2002-06-05 0 4.525 4.525 4.550 4.500 4.550 5,198,000 23,482,394 4.5176 0.856 0.856 0.861 0.852 0.861 27,469,728 0.8548 -0.55%
2002-06-04 0 4.550 4.500 4.550 4.325 4.550 7,646,000 33,980,646 4.4442 0.861 0.852 0.861 0.818 0.861 40,406,606 0.8410 0.00%
2002-06-03 0 4.550 4.500 4.550 4.525 4.700 3,555,000 16,300,060 4.5851 0.861 0.852 0.861 0.856 0.889 18,787,011 0.8676 -1.62%
2002-05-31 0 4.625 4.625 4.650 4.525 4.650 6,013,562 27,700,173 4.6063 0.875 0.875 0.880 0.856 0.880 31,779,706 0.8716 1.65%
2002-05-30 0 4.550 4.575 4.600 4.450 4.650 5,753,600 26,078,664 4.5326 0.861 0.866 0.870 0.842 0.880 30,405,892 0.8577 -2.15%
2002-05-29 0 4.650 4.650 4.675 4.625 4.750 3,791,900 17,674,420 4.6611 0.880 0.880 0.885 0.875 0.899 20,038,950 0.8820 -2.62%
2002-05-28 0 4.775 4.775 4.800 4.650 4.775 2,790,000 13,144,850 4.7114 0.904 0.904 0.908 0.880 0.904 14,744,236 0.8915 2.69%
2002-05-27 0 4.650 4.650 4.675 4.650 4.750 5,460,000 25,621,770 4.6926 0.880 0.880 0.885 0.880 0.899 28,854,312 0.8880 0.00%
2002-05-24 0 4.650 4.650 4.675 4.625 4.725 13,900,188 64,787,296 4.6609 0.880 0.880 0.885 0.875 0.894 73,457,941 0.8820 -2.62%
2002-05-23 0 4.775 4.775 4.800 4.750 4.925 5,907,000 28,610,132 4.8434 0.904 0.904 0.908 0.899 0.932 31,216,560 0.9165 -2.05%
2002-05-22 0 4.875 4.850 4.875 4.800 5.100 7,323,000 36,227,244 4.9470 0.922 0.918 0.922 0.908 0.965 38,699,657 0.9361 -2.50%
2002-05-21 0 5.000 5.000 5.050 4.950 5.200 5,506,000 27,724,400 5.0353 0.946 0.946 0.956 0.937 0.984 29,097,407 0.9528 -2.91%
2002-05-17 0 5.150 5.150 5.200 5.050 5.200 3,760,000 19,319,208 5.1381 0.975 0.975 0.984 0.956 0.984 19,870,369 0.9723 1.98%
2002-05-16 0 5.050 5.050 5.100 5.000 5.150 13,190,230 66,794,083 5.0639 0.956 0.956 0.965 0.946 0.975 69,706,046 0.9582 -0.98%
2002-05-15 0 5.100 5.050 5.100 4.975 5.150 7,532,000 37,954,900 5.0392 0.965 0.956 0.965 0.941 0.975 39,804,153 0.9535 3.03%
2002-05-14 0 4.950 4.925 4.950 4.950 5.150 4,226,000 21,214,050 5.0199 0.937 0.932 0.937 0.937 0.975 22,333,026 0.9499 -1.00%
2002-05-13 0 5.000 4.975 5.000 4.875 5.000 11,124,600 54,773,102 4.9236 0.946 0.941 0.946 0.922 0.946 58,789,868 0.9317 2.56%
2002-05-10 0 4.875 4.850 4.875 4.850 5.150 7,880,000 38,898,118 4.9363 0.922 0.918 0.922 0.918 0.975 41,643,219 0.9341 -4.41%
2002-05-09 0 5.100 5.050 5.100 5.000 5.350 16,413,000 84,956,622 5.1762 0.965 0.956 0.965 0.946 1.012 86,737,330 0.9795 -4.67%
2002-05-08 0 5.350 5.300 5.350 5.200 5.450 7,714,000 41,051,100 5.3216 1.012 1.003 1.012 0.984 1.031 40,765,964 1.0070 -1.83%
2002-05-07 0 5.450 5.400 5.450 5.250 5.550 5,192,000 28,315,400 5.4537 1.031 1.022 1.031 0.993 1.050 27,438,020 1.0320 3.81%
2002-05-06 0 5.250 5.250 5.500 5.150 5.450 18,002,000 94,549,576 5.2522 0.993 0.993 1.041 0.975 1.031 95,134,674 0.9938 0.00%
2002-05-03 0 5.250 5.200 5.300 5.000 5.350 17,867,300 91,935,496 5.1455 0.993 0.984 1.003 0.946 1.012 94,422,829 0.9737 5.00%
2002-05-02 0 5.000 4.975 5.000 4.975 5.100 8,436,000 42,187,580 5.0009 0.946 0.941 0.946 0.941 0.965 44,581,497 0.9463 0.50%
2002-04-30 0 4.975 4.975 5.000 4.850 5.000 7,323,000 36,350,800 4.9639 0.941 0.941 0.946 0.918 0.946 38,699,657 0.9393 1.02%
2002-04-29 0 4.925 4.900 4.950 4.800 4.950 4,002,000 19,428,224 4.8546 0.932 0.927 0.937 0.908 0.937 21,149,259 0.9186 2.07%
2002-04-26 0 4.825 4.825 4.850 4.700 4.875 6,656,000 32,160,020 4.8317 0.913 0.913 0.918 0.889 0.922 35,174,780 0.9143 1.05%
2002-04-25 0 4.775 4.800 4.825 4.700 5.050 19,424,000 94,510,792 4.8657 0.904 0.908 0.913 0.889 0.956 102,649,479 0.9207 3.24%
2002-04-24 0 4.625 4.600 4.625 4.625 4.650 9,372,000 43,441,502 4.6352 0.875 0.870 0.875 0.875 0.880 49,527,951 0.8771 0.00%
2002-04-23 0 4.625 4.625 4.650 4.625 4.700 7,717,400 35,971,040 4.6610 0.875 0.875 0.880 0.875 0.889 40,783,932 0.8820 -1.60%
2002-04-22 0 4.700 4.700 4.725 4.625 4.700 4,094,000 19,060,698 4.6558 0.889 0.889 0.894 0.875 0.889 21,635,449 0.8810 3.87%
2002-04-19 0 4.525 4.500 4.525 4.500 4.600 8,208,000 37,455,626 4.5633 0.856 0.852 0.856 0.852 0.870 43,376,592 0.8635 -2.69%
2002-04-18 0 4.650 4.625 4.650 4.600 4.700 6,498,000 30,371,460 4.6740 0.880 0.875 0.880 0.870 0.889 34,339,802 0.8844 -0.11%
2002-04-17 0 4.750 4.750 4.775 4.725 4.800 8,100,400 38,434,826 4.7448 0.881 0.881 0.885 0.876 0.890 43,681,593 0.8799 1.06%
2002-04-16 0 4.700 4.675 4.700 4.675 4.750 4,498,000 21,140,500 4.7000 0.872 0.867 0.872 0.867 0.881 24,255,568 0.8716 0.53%
2002-04-15 0 4.675 4.625 4.675 4.600 4.750 13,366,000 62,845,520 4.7019 0.867 0.858 0.867 0.853 0.881 72,076,462 0.8719 -0.53%
2002-04-12 0 4.700 4.675 4.700 4.675 4.850 3,022,000 14,398,950 4.7647 0.872 0.867 0.872 0.867 0.899 16,296,204 0.8836 -1.57%
2002-04-11 0 4.775 4.775 4.800 4.600 4.850 5,718,188 27,350,989 4.7832 0.885 0.885 0.890 0.853 0.899 30,835,460 0.8870 3.24%
2002-04-10 0 4.625 4.600 4.625 4.625 4.725 13,081,067 60,892,885 4.6550 0.858 0.853 0.858 0.858 0.876 70,539,954 0.8632 -2.63%
2002-04-09 0 4.750 4.750 4.775 4.650 4.850 6,702,618 31,999,853 4.7742 0.881 0.881 0.885 0.862 0.899 36,144,021 0.8853 2.15%
2002-04-08 0 4.650 4.650 4.700 4.550 4.700 5,135,000 23,911,571 4.6566 0.862 0.862 0.872 0.844 0.872 27,690,605 0.8635 2.20%
2002-04-04 0 4.550 4.550 4.575 4.550 4.600 2,992,811 13,663,052 4.5653 0.844 0.844 0.848 0.844 0.853 16,138,802 0.8466 -1.09%
2002-04-03 0 4.600 4.575 4.600 4.425 4.625 2,516,300 11,446,062 4.5488 0.853 0.848 0.853 0.821 0.858 13,569,206 0.8435 2.22%
2002-04-02 0 4.500 4.500 4.525 4.475 4.600 6,713,143 30,728,813 4.5774 0.834 0.834 0.839 0.830 0.853 36,200,778 0.8488 -3.23%
2002-03-28 0 4.650 4.625 4.650 4.625 4.750 3,745,000 17,616,858 4.7041 0.862 0.858 0.862 0.858 0.881 20,194,998 0.8723 0.00%
2002-03-27 0 4.650 4.625 4.650 4.575 4.650 3,272,946 15,088,232 4.6100 0.862 0.858 0.862 0.848 0.862 17,649,436 0.8549 1.64%
2002-03-26 0 4.575 4.575 4.625 4.475 4.625 4,779,000 21,854,720 4.5731 0.848 0.848 0.858 0.830 0.858 25,770,867 0.8480 1.10%
2002-03-25 0 4.525 4.500 4.550 4.475 4.700 5,982,000 27,571,800 4.6091 0.839 0.834 0.844 0.830 0.872 32,258,072 0.8547 -3.72%
2002-03-22 0 4.700 4.700 4.750 4.675 4.800 4,224,000 19,928,310 4.7179 0.872 0.872 0.881 0.867 0.890 22,778,017 0.8749 0.53%
2002-03-21 0 4.675 4.650 4.700 4.500 4.800 5,107,000 23,831,750 4.6665 0.867 0.862 0.872 0.834 0.890 27,539,615 0.8654 2.75%
2002-03-20 0 4.550 4.550 4.575 4.400 4.575 2,812,000 12,627,796 4.4907 0.844 0.844 0.848 0.816 0.848 15,163,775 0.8328 0.55%
2002-03-19 0 4.525 4.500 4.525 4.500 4.650 4,746,000 21,598,096 4.5508 0.839 0.834 0.839 0.834 0.862 25,592,914 0.8439 -0.55%
2002-03-18 0 4.550 4.525 4.575 4.300 4.650 15,176,480 66,970,068 4.4128 0.844 0.839 0.848 0.797 0.862 81,839,517 0.8183 7.69%
2002-03-15 0 4.225 4.200 4.250 3.900 4.300 17,662,000 71,717,319 4.0605 0.783 0.779 0.788 0.723 0.797 95,242,740 0.7530 6.29%
2002-03-14 0 3.975 3.975 4.000 3.900 4.075 6,690,700 26,761,883 3.9999 0.737 0.737 0.742 0.723 0.756 36,079,753 0.7417 -3.05%
2002-03-13 0 4.100 4.100 4.125 4.075 4.200 14,760,000 60,965,522 4.1305 0.760 0.760 0.765 0.756 0.779 79,593,639 0.7660 -2.38%
2002-03-12 0 4.200 4.200 4.225 4.175 4.275 7,173,201 30,199,226 4.2100 0.779 0.779 0.783 0.774 0.793 38,681,651 0.7807 0.00%
2002-03-11 0 4.200 4.200 4.225 4.175 4.250 4,272,254 17,941,695 4.1996 0.779 0.779 0.783 0.774 0.788 23,038,228 0.7788 -1.75%
2002-03-08 0 4.275 4.250 4.275 4.125 4.275 5,194,000 21,758,600 4.1892 0.793 0.788 0.793 0.765 0.793 28,008,764 0.7768 3.64%
2002-03-07 0 4.125 4.100 4.175 4.025 4.200 7,336,000 30,475,050 4.1542 0.765 0.760 0.774 0.746 0.779 39,559,548 0.7704 3.13%
2002-03-06 0 4.000 3.975 4.000 3.950 4.000 1,492,000 5,935,270 3.9781 0.742 0.737 0.742 0.732 0.742 8,045,644 0.7377 1.91%
2002-03-05 0 3.925 3.925 3.950 3.900 4.000 3,420,000 13,471,900 3.9392 0.728 0.728 0.732 0.723 0.742 18,442,429 0.7305 -1.26%
2002-03-04 0 3.975 3.975 4.000 3.925 4.125 4,482,991 17,849,013 3.9815 0.737 0.737 0.742 0.728 0.765 24,174,632 0.7383 -1.24%
2002-03-01 0 4.025 4.000 4.050 3.950 4.050 6,121,900 24,518,966 4.0051 0.746 0.742 0.751 0.732 0.751 33,012,486 0.7427 1.26%
2002-02-28 0 3.975 3.950 3.975 3.900 4.050 7,945,000 31,548,800 3.9709 0.737 0.732 0.737 0.723 0.751 42,843,595 0.7364 0.63%
2002-02-27 0 3.950 3.925 3.975 3.875 3.975 8,239,800 32,468,705 3.9405 0.732 0.728 0.737 0.719 0.737 44,433,311 0.7307 0.00%
2002-02-26 0 3.950 3.950 3.975 3.950 4.025 7,105,172 28,188,894 3.9674 0.732 0.732 0.737 0.732 0.746 38,314,803 0.7357 0.64%
2002-02-25 0 3.925 3.900 3.925 3.875 4.000 8,717,296 34,368,364 3.9425 0.728 0.723 0.728 0.719 0.742 47,008,219 0.7311 1.29%
2002-02-22 0 3.875 3.875 3.925 3.875 4.025 8,489,204 33,473,942 3.9431 0.719 0.719 0.728 0.719 0.746 45,778,227 0.7312 -3.13%
2002-02-21 0 4.000 3.975 4.000 3.950 4.200 13,028,920 52,968,330 4.0654 0.742 0.737 0.742 0.732 0.779 70,258,750 0.7539 -3.61%
2002-02-20 0 4.150 4.100 4.150 3.850 4.150 16,161,201 64,656,417 4.0007 0.770 0.760 0.770 0.714 0.770 87,149,647 0.7419 5.73%
2002-02-19 0 3.925 3.900 3.925 3.850 4.000 7,592,667 29,527,830 3.8890 0.728 0.723 0.728 0.714 0.742 40,943,631 0.7212 -1.26%
2002-02-18 0 3.975 3.950 3.975 3.650 4.050 24,593,000 95,408,680 3.8795 0.737 0.732 0.737 0.677 0.751 132,618,317 0.7194 9.66%
2002-02-15 0 3.625 3.600 3.650 3.475 3.650 19,774,000 70,272,784 3.5538 0.672 0.668 0.677 0.644 0.677 106,631,749 0.6590 0.69%
2002-02-11 0 3.600 3.575 3.600 3.575 3.625 1,599,000 5,729,750 3.5833 0.668 0.663 0.668 0.663 0.672 8,622,644 0.6645 0.00%
2002-02-08 0 3.600 3.550 3.575 3.575 3.650 8,271,516 29,786,032 3.6010 0.668 0.658 0.663 0.663 0.677 44,604,340 0.6678 0.70%
2002-02-07 0 3.575 3.550 3.575 3.550 3.675 23,129,240 83,529,620 3.6114 0.663 0.658 0.663 0.658 0.681 124,724,958 0.6697 -0.69%
2002-02-06 0 3.600 3.575 3.600 3.550 3.625 14,596,000 52,145,250 3.5726 0.668 0.663 0.668 0.658 0.672 78,709,265 0.6625 1.41%
2002-02-05 0 3.550 3.550 3.575 3.500 3.625 9,298,000 33,332,500 3.5849 0.658 0.658 0.663 0.649 0.672 50,139,678 0.6648 -2.74%
2002-02-04 0 3.650 3.625 3.650 3.600 3.675 17,781,691 64,605,300 3.6332 0.677 0.672 0.677 0.668 0.681 95,888,177 0.6738 1.39%
2002-02-01 0 3.600 3.600 3.625 3.550 3.625 16,967,300 60,983,256 3.5942 0.668 0.668 0.672 0.658 0.672 91,496,555 0.6665 2.13%
2002-01-31 0 3.525 3.500 3.525 3.500 3.650 25,894,000 93,163,100 3.5979 0.654 0.649 0.654 0.649 0.677 139,633,989 0.6672 0.00%
2002-01-30 0 3.525 3.500 3.525 3.375 3.525 7,923,000 27,460,558 3.4659 0.654 0.649 0.654 0.626 0.654 42,724,959 0.6427 3.68%
2002-01-29 0 3.400 3.375 3.400 3.400 3.450 6,206,124 21,201,484 3.4162 0.631 0.626 0.631 0.631 0.640 33,466,666 0.6335 0.00%
2002-01-28 0 3.400 3.375 3.425 3.350 3.475 9,650,316 32,629,225 3.3812 0.631 0.626 0.635 0.621 0.644 52,039,551 0.6270 -1.45%
2002-01-25 0 3.450 3.450 3.475 3.400 3.500 6,257,000 21,581,715 3.4492 0.640 0.640 0.644 0.631 0.649 33,741,016 0.6396 0.00%
2002-01-24 0 3.450 3.450 3.475 3.425 3.600 2,656,000 9,242,300 3.4798 0.640 0.640 0.644 0.635 0.668 14,322,541 0.6453 -2.82%
2002-01-23 0 3.550 3.525 3.550 3.500 3.650 5,643,000 19,977,785 3.5403 0.658 0.654 0.658 0.649 0.677 30,430,007 0.6565 -2.07%
2002-01-22 0 3.625 3.600 3.625 3.500 3.625 7,541,770 26,940,174 3.5721 0.672 0.668 0.672 0.649 0.672 40,669,168 0.6624 2.11%
2002-01-21 0 3.550 3.525 3.550 3.525 3.550 1,956,000 6,903,110 3.5292 0.658 0.654 0.658 0.654 0.658 10,547,775 0.6545 1.43%
2002-01-18 0 3.500 3.450 3.500 3.475 3.575 6,553,000 22,897,154 3.4941 0.649 0.640 0.649 0.644 0.663 35,337,203 0.6480 0.00%
2002-01-17 0 3.500 3.475 3.500 3.375 3.525 11,230,000 39,207,225 3.4913 0.649 0.644 0.649 0.626 0.654 60,558,033 0.6474 2.94%
2002-01-16 0 3.400 3.400 3.425 3.350 3.650 13,698,410 47,344,763 3.4562 0.631 0.631 0.635 0.621 0.677 73,868,990 0.6409 -6.21%
2002-01-15 0 3.625 3.600 3.625 3.575 3.675 2,798,426 10,122,899 3.6174 0.672 0.668 0.672 0.663 0.681 15,090,576 0.6708 -1.36%
2002-01-14 0 3.675 3.650 3.675 3.600 3.725 11,621,000 42,647,750 3.6699 0.681 0.677 0.681 0.668 0.691 62,666,509 0.6806 0.00%
2002-01-11 0 3.675 3.650 3.700 3.650 3.725 4,006,000 14,759,100 3.6842 0.681 0.677 0.686 0.677 0.691 21,602,447 0.6832 -1.34%
2002-01-10 0 3.725 3.700 3.725 3.575 3.750 7,852,186 29,035,370 3.6977 0.691 0.686 0.691 0.663 0.695 42,343,093 0.6857 1.36%
2002-01-09 0 3.675 3.650 3.675 3.675 3.825 7,341,000 27,597,710 3.7594 0.681 0.677 0.681 0.681 0.709 39,586,511 0.6971 -3.29%
2002-01-08 0 3.800 3.800 3.825 3.750 3.900 4,892,800 18,746,666 3.8315 0.705 0.705 0.709 0.695 0.723 26,384,536 0.7105 -2.56%
2002-01-07 0 3.900 3.900 3.925 3.650 3.925 13,574,000 51,946,650 3.8269 0.723 0.723 0.728 0.677 0.728 73,198,107 0.7097 6.85%
2002-01-04 0 3.650 3.625 3.650 3.600 3.650 6,683,000 24,252,500 3.6290 0.677 0.672 0.677 0.668 0.677 36,038,231 0.6730 2.10%
2002-01-03 0 3.575 3.575 3.600 3.525 3.600 2,684,000 9,574,850 3.5674 0.663 0.663 0.668 0.654 0.668 14,473,532 0.6615 0.70%
2002-01-02 0 3.550 3.550 3.575 3.425 3.575 2,525,466 8,891,521 3.5207 0.658 0.658 0.663 0.635 0.663 13,618,633 0.6529 2.90%
2001-12-31 0 3.450 3.425 3.450 3.425 3.450 607,000 2,080,300 3.4272 0.640 0.635 0.640 0.635 0.640 3,273,261 0.6355 0.73%
2001-12-28 0 3.425 3.400 3.425 3.400 3.425 4,516,000 15,434,050 3.4176 0.635 0.631 0.635 0.631 0.635 24,352,634 0.6338 0.74%
2001-12-27 0 3.400 3.400 3.425 3.325 3.425 3,842,000 13,017,000 3.3881 0.631 0.631 0.635 0.617 0.635 20,718,073 0.6283 3.03%
2001-12-24 0 3.300 3.300 3.325 3.300 3.350 1,207,000 4,044,000 3.3505 0.612 0.612 0.617 0.612 0.621 6,508,775 0.6213 -1.49%
2001-12-21 0 3.350 3.350 3.375 3.350 3.425 1,833,870 6,214,392 3.3887 0.621 0.621 0.626 0.621 0.635 9,889,186 0.6284 -0.74%
2001-12-20 0 3.375 3.375 3.400 3.375 3.450 2,591,922 8,808,249 3.3983 0.626 0.626 0.631 0.626 0.640 13,976,999 0.6302 -1.46%
2001-12-19 0 3.425 3.425 3.450 3.325 3.425 1,962,000 6,655,820 3.3924 0.635 0.635 0.640 0.617 0.635 10,580,130 0.6291 3.79%
2001-12-18 0 3.300 3.300 3.325 3.275 3.350 3,796,700 12,579,661 3.3133 0.612 0.612 0.617 0.607 0.621 20,473,792 0.6144 -0.75%
2001-12-17 0 3.325 3.325 3.350 3.300 3.375 5,343,000 17,835,564 3.3381 0.617 0.617 0.621 0.612 0.626 28,812,250 0.6190 -2.21%
2001-12-14 0 3.400 3.375 3.400 3.275 3.450 8,578,000 28,792,575 3.3566 0.631 0.626 0.631 0.607 0.640 46,257,062 0.6224 -0.73%
2001-12-13 0 3.425 3.350 3.425 3.375 3.575 9,371,900 32,461,654 3.4637 0.635 0.621 0.635 0.626 0.663 50,538,186 0.6423 -4.20%
2001-12-12 0 3.575 3.550 3.575 3.525 3.625 5,391,897 19,272,081 3.5743 0.663 0.658 0.663 0.654 0.672 29,075,928 0.6628 -0.69%
2001-12-11 0 3.600 3.600 3.625 3.575 3.625 2,659,000 9,591,150 3.6071 0.668 0.668 0.672 0.663 0.672 14,338,719 0.6689 0.00%
2001-12-10 0 3.600 3.600 3.625 3.550 3.675 7,168,844 26,053,914 3.6343 0.668 0.668 0.672 0.658 0.681 38,658,156 0.6740 1.41%
2001-12-07 0 3.550 3.550 3.575 3.525 3.625 4,933,000 17,662,000 3.5804 0.658 0.658 0.663 0.654 0.672 26,601,316 0.6640 0.71%
2001-12-06 0 3.525 3.525 3.575 3.525 3.700 13,794,140 49,288,076 3.5731 0.654 0.654 0.663 0.654 0.686 74,385,217 0.6626 -3.42%
2001-12-05 0 3.650 3.625 3.650 3.525 3.700 10,862,000 38,814,600 3.5734 0.677 0.672 0.677 0.654 0.686 58,573,584 0.6627 2.82%
2001-12-04 0 3.550 3.525 3.550 3.500 3.650 8,810,000 31,140,960 3.5347 0.658 0.654 0.658 0.649 0.677 47,508,127 0.6555 -2.74%
2001-12-03 0 3.650 3.625 3.675 3.500 3.675 3,857,460 13,986,672 3.6259 0.677 0.672 0.681 0.649 0.681 20,801,442 0.6724 2.82%
2001-11-30 0 3.550 3.550 3.575 3.500 3.750 7,162,000 25,568,680 3.5700 0.658 0.658 0.663 0.649 0.695 38,621,249 0.6620 -4.05%
2001-11-29 0 3.700 3.675 3.700 3.650 3.750 3,930,000 14,523,450 3.6955 0.686 0.681 0.686 0.677 0.695 21,192,615 0.6853 -0.67%
2001-11-28 0 3.725 3.700 3.750 3.700 3.775 4,696,000 17,494,360 3.7254 0.691 0.686 0.695 0.686 0.700 25,323,288 0.6908 -1.32%
2001-11-27 0 3.775 3.775 3.800 3.650 3.825 9,201,562 34,605,712 3.7609 0.700 0.700 0.705 0.677 0.709 49,619,634 0.6974 4.14%
2001-11-26 0 3.625 3.575 3.625 3.550 3.650 4,688,000 16,804,953 3.5847 0.672 0.663 0.672 0.658 0.677 25,280,148 0.6647 2.84%
2001-11-23 0 3.525 3.525 3.550 3.475 3.600 5,341,000 18,899,090 3.5385 0.654 0.654 0.658 0.644 0.668 28,801,465 0.6562 2.17%
2001-11-22 0 3.450 3.450 3.475 3.450 3.550 3,822,000 13,351,294 3.4933 0.640 0.640 0.644 0.640 0.658 20,610,223 0.6478 -0.72%
2001-11-21 0 3.475 3.475 3.500 3.475 3.700 12,971,100 46,147,924 3.5577 0.644 0.644 0.649 0.644 0.686 69,946,955 0.6598 -4.79%
2001-11-20 0 3.650 3.600 3.650 3.600 3.900 5,474,036 20,852,816 3.8094 0.677 0.668 0.677 0.668 0.723 29,518,865 0.7064 -3.31%
2001-11-19 0 3.775 3.750 3.850 3.725 4.025 7,866,000 30,640,455 3.8953 0.700 0.695 0.714 0.691 0.746 42,417,586 0.7224 -1.31%
2001-11-16 0 3.825 3.825 3.850 3.575 3.900 15,736,000 59,504,065 3.7814 0.709 0.709 0.714 0.663 0.723 84,856,741 0.7012 6.25%
2001-11-15 0 3.600 3.575 3.600 3.475 3.675 13,265,000 47,841,775 3.6066 0.668 0.663 0.668 0.644 0.681 71,531,817 0.6688 4.35%
2001-11-14 0 3.450 3.425 3.450 3.225 3.450 7,855,000 26,451,570 3.3675 0.640 0.635 0.640 0.598 0.640 42,358,268 0.6245 8.66%
2001-11-13 0 3.175 3.175 3.200 3.150 3.300 8,736,000 28,283,700 3.2376 0.589 0.589 0.593 0.584 0.612 47,109,081 0.6004 0.00%
2001-11-12 0 3.175 3.125 3.175 3.125 3.200 5,171,418 16,306,004 3.1531 0.589 0.580 0.589 0.580 0.593 27,886,990 0.5847 0.79%
2001-11-09 0 3.150 3.125 3.150 3.125 3.225 6,253,000 19,883,124 3.1798 0.584 0.580 0.584 0.580 0.598 33,719,446 0.5897 -2.33%
2001-11-08 0 3.225 3.200 3.225 3.125 3.225 9,397,000 29,795,600 3.1708 0.598 0.593 0.598 0.580 0.598 50,673,538 0.5880 0.78%
2001-11-07 0 3.200 3.200 3.225 3.175 3.300 4,836,000 15,487,900 3.2026 0.593 0.593 0.598 0.589 0.612 26,078,241 0.5939 -2.29%
2001-11-06 0 3.275 3.275 3.325 3.275 3.425 2,548,000 8,492,254 3.3329 0.607 0.607 0.617 0.607 0.635 13,740,148 0.6181 -5.07%
2001-11-05 0 3.450 3.400 3.450 3.425 3.575 1,498,000 5,160,550 3.4450 0.640 0.631 0.640 0.635 0.663 8,077,999 0.6388 -0.72%
2001-11-02 0 3.475 3.475 3.500 3.425 3.500 6,640,000 22,969,772 3.4593 0.644 0.644 0.649 0.635 0.649 35,806,352 0.6415 0.72%
2001-11-01 0 3.450 3.400 3.450 3.300 3.500 9,466,870 32,343,741 3.4165 0.640 0.631 0.640 0.612 0.649 51,050,314 0.6336 3.76%
2001-10-31 0 3.325 3.300 3.325 3.225 3.350 5,399,926 17,862,515 3.3079 0.617 0.612 0.617 0.598 0.621 29,119,225 0.6134 -0.75%
2001-10-30 0 3.350 3.325 3.375 3.325 3.375 1,804,400 6,074,640 3.3666 0.621 0.617 0.626 0.617 0.626 9,730,268 0.6243 -0.74%
2001-10-29 0 3.375 3.375 3.400 3.300 3.425 3,550,000 12,046,179 3.3933 0.626 0.626 0.631 0.612 0.635 19,143,457 0.6293 0.00%
2001-10-26 0 3.375 3.350 3.375 3.325 3.450 6,113,710 20,761,788 3.3959 0.626 0.621 0.626 0.617 0.640 32,968,322 0.6297 0.75%
2001-10-24 0 3.350 3.350 3.375 3.300 3.375 5,860,000 19,661,500 3.3552 0.621 0.621 0.626 0.612 0.626 31,600,185 0.6222 2.29%
2001-10-23 0 3.275 3.250 3.300 3.175 3.300 2,076,000 6,750,750 3.2518 0.607 0.603 0.612 0.589 0.612 11,194,878 0.6030 3.97%
2001-10-22 0 3.150 3.150 3.175 3.150 3.225 1,002,000 3,179,852 3.1735 0.584 0.584 0.589 0.584 0.598 5,403,308 0.5885 -0.79%
2001-10-19 0 3.175 3.150 3.175 3.150 3.225 3,147,975 9,985,675 3.1721 0.589 0.584 0.589 0.584 0.598 16,975,527 0.5882 -1.55%
2001-10-18 0 3.225 3.225 3.250 3.225 3.300 2,634,000 8,631,714 3.2770 0.598 0.598 0.603 0.598 0.612 14,203,905 0.6077 -3.01%
2001-10-17 0 3.325 3.325 3.350 3.325 3.375 1,748,000 5,840,050 3.3410 0.617 0.617 0.621 0.617 0.626 9,426,130 0.6196 0.00%
2001-10-16 0 3.325 3.325 3.350 3.300 3.375 2,490,000 8,257,500 3.3163 0.617 0.617 0.621 0.612 0.626 13,427,382 0.6150 -0.75%
2001-10-15 0 3.350 3.325 3.350 3.225 3.350 3,654,000 11,994,758 3.2826 0.621 0.617 0.621 0.598 0.621 19,704,279 0.6087 3.08%
2001-10-12 0 3.250 3.250 3.275 3.175 3.325 8,541,227 27,844,164 3.2600 0.603 0.603 0.607 0.589 0.617 46,058,763 0.6045 4.00%
2001-10-11 0 3.125 3.125 3.150 3.125 3.200 9,144,000 28,883,250 3.1587 0.580 0.580 0.584 0.580 0.593 49,309,230 0.5858 0.81%
2001-10-10 0 3.100 3.100 3.125 3.100 3.225 6,231,270 19,623,732 3.1492 0.575 0.575 0.580 0.575 0.598 33,602,267 0.5840 -0.80%
2001-10-09 0 3.125 3.100 3.125 3.075 3.350 10,435,000 33,128,500 3.1747 0.580 0.575 0.580 0.570 0.621 56,270,977 0.5887 -6.02%
2001-10-08 0 3.325 3.300 3.350 3.325 3.400 1,080,000 3,613,850 3.3462 0.617 0.612 0.621 0.617 0.631 5,823,925 0.6205 -2.21%
2001-10-05 0 3.400 3.375 3.400 3.375 3.475 4,981,078 17,052,965 3.4235 0.631 0.626 0.631 0.626 0.644 26,860,577 0.6349 -2.16%
2001-10-04 0 3.475 3.450 3.500 3.425 3.550 4,406,200 15,371,725 3.4887 0.644 0.640 0.649 0.635 0.658 23,760,535 0.6469 1.46%
2001-10-03 0 3.425 3.400 3.425 3.375 3.825 4,874,000 17,418,470 3.5738 0.635 0.631 0.635 0.626 0.709 26,283,157 0.6627 -2.84%
2001-09-28 0 3.525 3.525 3.550 3.350 3.550 2,032,260 6,679,822 3.2869 0.654 0.654 0.658 0.621 0.658 10,959,009 0.6095 3.68%
2001-09-27 0 3.400 3.400 3.425 3.350 3.475 3,084,000 10,561,580 3.4246 0.631 0.631 0.635 0.621 0.644 16,630,541 0.6351 1.49%
2001-09-26 0 3.350 3.300 3.375 3.250 3.375 4,502,000 14,785,529 3.2842 0.621 0.612 0.626 0.603 0.626 24,277,138 0.6090 2.29%
2001-09-25 0 3.275 3.250 3.300 3.125 3.300 2,338,700 7,431,170 3.1775 0.607 0.603 0.612 0.580 0.612 12,611,493 0.5892 0.77%
2001-09-24 0 3.250 3.200 3.275 3.150 3.275 1,614,000 5,114,588 3.1689 0.603 0.593 0.607 0.584 0.607 8,703,532 0.5876 2.36%
2001-09-21 0 3.175 3.100 3.200 2.900 3.300 6,288,000 19,470,500 3.0965 0.589 0.575 0.593 0.538 0.612 33,908,184 0.5742 1.60%
2001-09-20 0 3.125 3.100 3.125 3.100 3.150 1,923,000 5,998,339 3.1193 0.580 0.575 0.580 0.575 0.584 10,369,822 0.5784 0.00%
2001-09-19 0 3.125 3.100 3.125 3.075 3.125 13,068,000 40,558,192 3.1036 0.580 0.575 0.580 0.570 0.580 70,469,490 0.5755 2.46%
2001-09-18 0 3.050 3.025 3.050 3.000 3.125 10,760,600 32,961,310 3.0631 0.566 0.561 0.566 0.556 0.580 58,026,783 0.5680 2.52%
2001-09-17 0 2.975 2.925 3.000 2.825 3.100 5,232,000 15,160,900 2.8977 0.552 0.542 0.556 0.524 0.575 28,213,680 0.5374 -7.75%
2001-09-14 0 3.225 3.200 3.250 3.175 3.375 2,818,000 9,096,850 3.2281 0.598 0.593 0.603 0.589 0.626 15,196,130 0.5986 -3.01%
2001-09-13 0 3.325 3.325 3.350 3.150 3.350 1,898,000 6,291,850 3.3150 0.617 0.617 0.621 0.584 0.621 10,235,009 0.6147 4.72%
2001-09-12 0 3.175 3.150 3.225 3.000 3.225 2,742,000 8,677,198 3.1646 0.589 0.584 0.598 0.556 0.598 14,786,298 0.5868 -11.81%
2001-09-11 0 3.600 3.600 3.625 3.525 3.625 2,362,000 8,409,564 3.5604 0.668 0.668 0.672 0.654 0.672 12,737,139 0.6602 -0.69%
2001-09-10 0 3.625 3.525 3.625 3.300 3.650 2,626,000 9,193,402 3.5009 0.672 0.654 0.672 0.612 0.677 14,160,765 0.6492 3.57%
2001-09-07 0 3.500 3.500 3.525 3.350 3.650 7,092,000 24,558,884 3.4629 0.649 0.649 0.654 0.621 0.677 38,243,773 0.6422 -6.67%
2001-09-06 0 3.750 3.750 3.775 3.650 3.850 4,508,000 16,998,148 3.7707 0.695 0.695 0.700 0.677 0.714 24,309,493 0.6992 2.74%
2001-09-05 0 3.650 3.650 3.700 3.625 3.700 4,345,000 15,948,280 3.6705 0.677 0.677 0.686 0.672 0.686 23,430,512 0.6807 -2.67%
2001-09-04 0 3.750 3.750 3.775 3.750 3.825 1,457,000 5,504,850 3.7782 0.695 0.695 0.700 0.695 0.709 7,856,906 0.7006 -1.32%
2001-09-03 0 3.800 3.800 3.825 3.750 3.875 1,304,000 4,988,576 3.8256 0.705 0.705 0.709 0.695 0.719 7,031,850 0.7094 0.66%
2001-08-31 0 3.775 3.775 3.825 3.775 3.900 1,599,000 6,091,425 3.8095 0.700 0.700 0.709 0.700 0.723 8,622,644 0.7064 -1.95%
2001-08-30 0 3.850 3.850 3.900 3.800 3.900 698,000 2,706,330 3.8773 0.714 0.714 0.723 0.705 0.723 3,763,981 0.7190 -2.04%
2001-08-29 0 3.975 3.975 4.000 3.800 4.025 4,076,000 15,958,790 3.9153 0.729 0.729 0.733 0.697 0.738 22,231,602 0.7178 3.92%
2001-08-28 0 3.825 3.825 3.850 3.750 3.875 860,000 3,310,800 3.8498 0.701 0.701 0.706 0.688 0.710 4,690,672 0.7058 -1.92%
2001-08-27 0 3.900 3.875 3.900 3.850 3.900 2,428,000 9,411,630 3.8763 0.715 0.710 0.715 0.706 0.715 13,242,966 0.7107 0.65%
2001-08-24 0 3.875 3.875 3.900 3.875 3.900 4,604,982 17,856,383 3.8776 0.710 0.710 0.715 0.710 0.715 25,116,812 0.7109 0.00%
2001-08-23 0 3.875 3.850 3.875 3.850 4.025 3,309,000 12,922,278 3.9052 0.710 0.706 0.710 0.706 0.738 18,048,177 0.7160 -2.52%
2001-08-22 0 3.975 3.975 4.000 3.900 4.050 2,485,000 9,861,635 3.9685 0.729 0.729 0.733 0.715 0.743 13,553,859 0.7276 -0.63%
2001-08-21 0 4.000 3.975 4.000 3.975 4.100 2,810,000 11,310,400 4.0251 0.733 0.729 0.733 0.729 0.752 15,326,497 0.7380 0.63%
2001-08-20 0 3.975 3.975 4.025 3.850 4.075 6,595,000 26,428,440 4.0073 0.729 0.729 0.738 0.706 0.747 35,970,907 0.7347 3.25%
2001-08-17 0 3.850 3.850 3.900 3.850 3.975 5,536,000 21,618,200 3.9050 0.706 0.706 0.715 0.706 0.729 30,194,835 0.7160 0.65%
2001-08-16 0 3.825 3.825 3.850 3.800 3.875 2,703,000 10,392,880 3.8449 0.701 0.701 0.706 0.697 0.710 14,742,890 0.7049 0.66%
2001-08-15 0 3.800 3.800 3.825 3.775 3.950 7,065,292 27,036,917 3.8267 0.697 0.697 0.701 0.692 0.724 38,536,006 0.7016 -5.00%
2001-08-14 0 4.000 3.975 4.000 3.975 4.000 2,467,800 9,861,780 3.9962 0.733 0.729 0.733 0.729 0.733 13,460,046 0.7327 0.63%
2001-08-13 0 3.975 3.975 4.000 3.925 4.000 5,996,000 23,726,284 3.9570 0.729 0.729 0.733 0.720 0.733 32,703,799 0.7255 0.00%
2001-08-10 0 3.975 3.950 3.975 3.875 4.000 4,900,321 19,219,362 3.9221 0.729 0.724 0.729 0.710 0.733 26,727,671 0.7191 -0.63%
2001-08-09 0 4.000 3.975 4.000 3.800 4.000 1,890,000 7,333,200 3.8800 0.733 0.729 0.733 0.697 0.733 10,308,569 0.7114 2.56%
2001-08-08 0 3.900 3.875 3.900 3.875 3.975 1,050,000 4,106,210 3.9107 0.715 0.710 0.715 0.710 0.729 5,726,983 0.7170 0.65%
2001-08-07 0 3.875 3.825 3.900 3.775 3.875 3,872,728 14,780,670 3.8166 0.710 0.701 0.715 0.692 0.710 21,122,902 0.6997 1.31%
2001-08-06 0 3.825 3.800 3.825 3.800 3.975 3,770,865 14,663,088 3.8885 0.701 0.697 0.701 0.697 0.729 20,567,314 0.7129 -4.97%
2001-08-03 0 4.025 4.000 4.025 3.975 4.050 6,442,000 25,800,036 4.0050 0.738 0.733 0.738 0.729 0.743 35,136,404 0.7343 1.90%
2001-08-02 0 3.950 3.975 4.000 3.950 4.325 16,476,000 66,664,724 4.0462 0.724 0.729 0.733 0.724 0.793 89,864,543 0.7418 -8.67%
2001-08-01 0 4.325 4.275 4.325 4.275 4.500 3,244,000 14,155,161 4.3635 0.793 0.784 0.793 0.784 0.825 17,693,650 0.8000 -2.81%
2001-07-31 0 4.450 4.450 4.475 4.275 4.475 4,360,000 19,202,900 4.4043 0.816 0.816 0.820 0.784 0.820 23,780,615 0.8075 2.89%
2001-07-30 0 4.325 4.325 4.350 4.250 4.350 1,120,000 4,832,180 4.3144 0.793 0.793 0.798 0.779 0.798 6,108,782 0.7910 2.37%
2001-07-27 0 4.225 4.200 4.250 4.200 4.275 4,981,100 20,910,265 4.1979 0.775 0.770 0.779 0.770 0.784 27,168,261 0.7697 0.60%
2001-07-26 0 4.200 4.175 4.200 4.075 4.200 3,145,000 13,077,156 4.1581 0.770 0.765 0.770 0.747 0.770 17,153,677 0.7624 3.07%
2001-07-24 0 4.075 4.050 4.075 4.050 4.100 1,776,000 7,223,250 4.0671 0.747 0.743 0.747 0.743 0.752 9,686,782 0.7457 0.62%
2001-07-23 0 4.050 4.050 4.075 4.000 4.050 1,386,000 5,584,700 4.0294 0.743 0.743 0.747 0.733 0.743 7,559,617 0.7388 0.00%
2001-07-20 0 4.050 4.050 4.075 4.025 4.100 1,728,000 7,017,673 4.0612 0.743 0.743 0.747 0.738 0.752 9,424,978 0.7446 0.62%
2001-07-19 0 4.025 4.025 4.075 4.000 4.150 4,370,200 17,686,470 4.0471 0.738 0.738 0.747 0.733 0.761 23,836,248 0.7420 0.63%
2001-07-18 0 4.000 4.000 4.025 4.000 4.050 1,277,686 5,114,418 4.0029 0.733 0.733 0.738 0.733 0.743 6,968,844 0.7339 -0.62%
2001-07-17 0 4.025 4.000 4.025 4.000 4.050 2,351,001 9,444,840 4.0174 0.738 0.733 0.738 0.733 0.743 12,822,993 0.7366 -0.62%
2001-07-16 0 4.050 4.075 4.100 4.000 4.100 5,876,000 23,557,086 4.0090 0.743 0.747 0.752 0.733 0.752 32,049,287 0.7350 1.89%
2001-07-13 0 3.975 3.950 3.975 3.950 4.100 4,447,000 17,756,113 3.9928 0.729 0.724 0.729 0.724 0.752 24,255,136 0.7321 -4.22%
2001-07-12 0 4.150 4.100 4.150 4.025 4.150 3,377,865 13,670,974 4.0472 0.761 0.752 0.761 0.738 0.761 18,423,786 0.7420 2.47%
2001-07-11 0 4.050 4.025 4.050 3.775 4.075 8,633,300 34,161,798 3.9570 0.743 0.738 0.743 0.692 0.747 47,088,344 0.7255 6.58%
2001-07-10 0 3.800 3.800 3.825 3.700 3.825 12,776,719 48,311,269 3.7812 0.697 0.697 0.701 0.678 0.701 69,687,668 0.6933 4.83%
2001-07-09 0 3.625 3.625 3.675 3.600 4.050 9,822,000 36,425,300 3.7085 0.665 0.665 0.674 0.660 0.743 53,571,834 0.6799 -8.23%
2001-07-05 0 3.950 3.925 3.950 3.925 4.025 4,699,000 18,649,885 3.9689 0.724 0.720 0.724 0.720 0.738 25,629,612 0.7277 -2.47%
2001-07-04 0 4.050 4.050 4.075 4.025 4.200 7,633,000 30,744,350 4.0278 0.743 0.743 0.747 0.738 0.770 41,632,438 0.7385 -0.61%
2001-07-03 0 4.075 4.050 4.075 4.050 4.150 5,061,000 20,747,566 4.0995 0.747 0.743 0.747 0.743 0.761 27,604,057 0.7516 0.62%
2001-06-29 0 4.050 4.025 4.100 4.000 4.225 3,287,700 13,522,386 4.1130 0.743 0.738 0.752 0.733 0.775 17,932,002 0.7541 -0.61%
2001-06-28 0 4.075 4.075 4.100 4.075 4.200 2,274,000 9,483,388 4.1704 0.747 0.747 0.752 0.747 0.770 12,403,009 0.7646 -3.55%
2001-06-27 0 4.225 4.150 4.250 4.200 4.275 1,910,787 8,099,225 4.2387 0.775 0.761 0.779 0.770 0.784 10,421,947 0.7771 0.60%
2001-06-26 0 4.200 4.175 4.225 4.200 4.300 2,487,300 10,585,496 4.2558 0.770 0.765 0.775 0.770 0.788 13,566,404 0.7803 -1.75%
2001-06-22 0 4.275 4.275 4.300 4.200 4.425 2,239,736 9,567,996 4.2719 0.784 0.784 0.788 0.770 0.811 12,216,124 0.7832 -0.58%
2001-06-21 0 4.300 4.250 4.300 4.200 4.325 4,004,000 17,118,792 4.2754 0.788 0.779 0.788 0.770 0.793 21,838,895 0.7839 -0.58%
2001-06-20 0 4.325 4.275 4.325 4.275 4.400 2,881,000 12,499,211 4.3385 0.793 0.784 0.793 0.784 0.807 15,713,750 0.7954 -1.14%
2001-06-19 0 4.375 4.375 4.400 4.200 4.400 4,148,000 18,055,750 4.3529 0.802 0.802 0.807 0.770 0.807 22,624,309 0.7981 4.17%
2001-06-18 0 4.200 4.175 4.200 4.100 4.300 2,882,000 11,823,938 4.1027 0.770 0.765 0.770 0.752 0.788 15,719,204 0.7522 3.70%
2001-06-15 0 4.050 4.025 4.050 3.975 4.100 6,082,000 24,525,950 4.0325 0.743 0.738 0.743 0.729 0.752 33,172,867 0.7393 -1.22%
2001-06-14 0 4.100 4.075 4.100 4.075 4.325 2,522,000 10,512,386 4.1683 0.752 0.747 0.752 0.747 0.793 13,755,667 0.7642 -5.20%
2001-06-13 0 4.325 4.300 4.325 4.225 4.350 1,285,000 5,490,939 4.2731 0.793 0.788 0.793 0.775 0.798 7,008,736 0.7834 0.58%
2001-06-12 0 4.300 4.300 4.350 4.300 4.475 1,580,000 6,838,100 4.3279 0.788 0.788 0.798 0.788 0.820 8,617,746 0.7935 -3.37%
2001-06-11 0 4.450 4.425 4.475 4.400 4.475 2,077,000 9,219,254 4.4387 0.816 0.811 0.820 0.807 0.820 11,328,518 0.8138 1.14%
2001-06-08 0 4.400 4.375 4.400 4.350 4.500 1,722,391 7,587,623 4.4053 0.807 0.802 0.807 0.798 0.825 9,394,385 0.8077 -2.22%
2001-06-07 0 4.500 4.450 4.500 4.300 4.500 4,418,000 19,452,300 4.4030 0.825 0.816 0.825 0.788 0.825 24,096,962 0.8073 1.12%
2001-06-06 0 4.450 4.450 4.475 4.250 4.475 14,801,000 64,570,631 4.3626 0.816 0.816 0.820 0.779 0.820 80,728,641 0.7998 4.71%
2001-06-05 0 4.250 4.225 4.250 4.125 4.350 13,928,000 58,717,732 4.2158 0.779 0.775 0.779 0.756 0.798 75,967,064 0.7729 -2.30%
2001-06-04 0 4.350 4.325 4.350 4.300 4.450 2,826,000 12,272,700 4.3428 0.798 0.793 0.798 0.788 0.816 15,413,765 0.7962 -2.79%
2001-06-01 0 4.475 4.450 4.475 4.400 4.475 3,668,000 16,316,492 4.4483 0.820 0.816 0.820 0.807 0.820 20,006,260 0.8156 1.13%
2001-05-31 0 4.425 4.425 4.475 4.350 4.500 4,916,000 21,922,444 4.4594 0.811 0.811 0.820 0.798 0.825 26,813,188 0.8176 -0.56%
2001-05-30 0 4.450 4.425 4.475 4.375 4.525 8,336,000 37,223,860 4.4654 0.816 0.811 0.820 0.802 0.830 45,466,790 0.8187 0.56%
2001-05-29 0 4.425 4.400 4.425 4.375 4.550 3,666,000 16,321,924 4.4522 0.811 0.807 0.811 0.802 0.834 19,995,352 0.8163 -1.12%
2001-05-28 0 4.475 4.475 4.500 4.475 4.600 2,591,857 11,705,586 4.5163 0.820 0.820 0.825 0.820 0.843 14,136,686 0.8280 -2.72%
2001-05-25 0 4.600 4.600 4.625 4.500 4.675 6,018,322 27,638,907 4.5925 0.843 0.843 0.848 0.825 0.857 32,825,550 0.8420 1.66%
2001-05-24 0 4.525 4.500 4.525 4.500 4.700 3,570,000 16,163,550 4.5276 0.830 0.825 0.830 0.825 0.862 19,471,742 0.8301 -3.21%
2001-05-23 0 4.675 4.650 4.700 4.650 4.800 5,060,000 23,978,860 4.7389 0.857 0.853 0.862 0.853 0.880 27,598,603 0.8688 -1.58%
2001-05-22 0 4.750 4.725 4.775 4.500 4.775 5,742,000 26,705,800 4.6510 0.871 0.866 0.875 0.825 0.875 31,318,415 0.8527 6.15%
2001-05-21 0 4.475 4.450 4.475 4.400 4.500 2,316,000 10,347,150 4.4677 0.820 0.816 0.820 0.807 0.825 12,632,088 0.8191 1.70%
2001-05-18 0 4.400 4.400 4.425 4.400 4.525 5,224,000 23,366,300 4.4729 0.807 0.807 0.811 0.807 0.830 28,493,103 0.8201 -1.12%
2001-05-17 0 4.450 4.475 4.500 4.375 4.800 10,335,000 46,552,234 4.5043 0.816 0.820 0.825 0.802 0.880 56,369,874 0.8258 -6.81%
2001-05-16 0 4.775 4.725 4.775 4.750 4.875 10,562,000 50,968,100 4.8256 0.875 0.866 0.875 0.871 0.894 57,607,993 0.8847 -1.55%
2001-05-15 0 4.850 4.825 4.850 4.550 4.875 11,040,000 52,486,270 4.7542 0.889 0.885 0.889 0.834 0.894 60,215,134 0.8716 7.18%
2001-05-14 0 4.525 4.500 4.525 4.475 4.525 7,789,000 35,344,700 4.5378 0.830 0.825 0.830 0.820 0.830 42,483,304 0.8320 -1.09%
2001-05-11 0 4.575 4.575 4.600 4.525 4.675 7,080,000 32,586,604 4.6026 0.839 0.839 0.843 0.830 0.857 38,616,227 0.8439 -2.14%
2001-05-10 0 4.675 4.650 4.675 4.500 4.725 7,354,501 34,145,927 4.6429 0.857 0.853 0.857 0.825 0.866 40,113,430 0.8512 3.31%
2001-05-09 0 4.525 4.500 4.525 4.500 4.600 3,284,000 14,947,864 4.5517 0.830 0.825 0.830 0.825 0.843 17,911,821 0.8345 0.56%
2001-05-08 0 4.500 4.475 4.500 4.400 4.525 5,172,000 23,088,450 4.4641 0.825 0.820 0.825 0.807 0.830 28,209,481 0.8185 3.45%
2001-05-07 0 4.350 4.325 4.350 4.275 4.425 2,396,000 10,455,000 4.3635 0.798 0.793 0.798 0.784 0.811 13,068,429 0.8000 1.75%
2001-05-04 0 4.275 4.275 4.300 4.200 4.400 4,742,322 20,420,104 4.3059 0.784 0.784 0.788 0.770 0.807 25,865,902 0.7895 1.18%
2001-05-03 0 4.225 4.225 4.250 4.100 4.250 5,448,000 22,731,650 4.1725 0.775 0.775 0.779 0.752 0.779 29,714,860 0.7650 3.68%
2001-05-02 0 4.075 4.050 4.075 4.050 4.150 6,982,000 28,486,550 4.0800 0.747 0.743 0.747 0.743 0.761 38,081,709 0.7480 0.62%
2001-04-27 0 4.050 4.050 4.075 4.025 4.175 4,832,000 19,881,622 4.1146 0.743 0.743 0.747 0.738 0.765 26,355,030 0.7544 -2.41%
2001-04-26 0 4.150 4.100 4.150 4.125 4.225 1,419,000 5,917,184 4.1700 0.761 0.752 0.761 0.756 0.775 7,739,608 0.7645 -0.60%
2001-04-25 0 4.175 4.175 4.250 4.150 4.250 3,425,000 14,272,514 4.1672 0.765 0.765 0.779 0.761 0.779 18,680,873 0.7640 0.60%
2001-04-24 0 4.150 4.125 4.150 4.100 4.225 5,260,000 22,018,964 4.1861 0.761 0.756 0.761 0.752 0.775 28,689,457 0.7675 -4.05%
2001-04-23 0 4.325 4.300 4.325 4.200 4.425 4,716,600 20,437,990 4.3332 0.793 0.788 0.793 0.770 0.811 25,725,607 0.7945 2.37%
2001-04-20 0 4.225 4.200 4.225 4.175 4.350 6,798,800 28,838,086 4.2416 0.775 0.770 0.775 0.765 0.798 37,082,487 0.7777 -1.17%
2001-04-19 0 4.275 4.250 4.275 3.975 4.450 20,582,000 85,997,186 4.1783 0.784 0.779 0.784 0.729 0.816 112,259,773 0.7661 10.61%
2001-04-18 0 3.975 3.975 4.000 3.950 4.000 8,095,264 32,244,866 3.9832 0.709 0.709 0.713 0.704 0.713 45,410,390 0.7101 0.00%
2001-04-17 0 3.975 3.950 3.975 3.900 3.975 4,578,000 18,092,450 3.9520 0.709 0.704 0.709 0.695 0.709 25,680,295 0.7045 1.92%
2001-04-12 0 3.900 3.900 3.925 3.875 3.950 6,696,000 26,129,262 3.9022 0.695 0.695 0.700 0.691 0.704 37,561,218 0.6956 0.65%
2001-04-11 0 3.875 3.875 3.900 3.850 3.925 3,736,400 14,550,450 3.8942 0.691 0.691 0.695 0.686 0.700 20,959,339 0.6942 1.97%
2001-04-10 0 3.800 3.750 3.875 3.750 4.000 4,054,032 15,952,270 3.9349 0.677 0.669 0.691 0.669 0.713 22,741,096 0.7015 -3.18%
2001-04-09 0 3.925 3.900 3.925 3.750 3.950 3,614,000 14,171,558 3.9213 0.700 0.695 0.700 0.669 0.704 20,272,736 0.6990 1.95%
2001-04-06 0 3.850 3.850 3.875 3.700 4.025 18,592,499 72,387,069 3.8933 0.686 0.686 0.691 0.660 0.718 104,294,639 0.6941 6.94%
2001-04-04 0 3.600 3.600 3.625 3.600 3.700 5,146,000 18,682,442 3.6305 0.642 0.642 0.646 0.642 0.660 28,866,492 0.6472 -2.70%
2001-04-03 0 3.700 3.675 3.700 3.675 3.800 4,172,000 15,536,429 3.7240 0.660 0.655 0.660 0.655 0.677 23,402,838 0.6639 -3.27%
2001-04-02 0 3.825 3.800 3.850 3.750 3.875 7,634,920 28,961,112 3.7932 0.682 0.677 0.686 0.669 0.691 42,828,090 0.6762 0.00%
2001-03-30 0 3.825 3.800 3.825 3.800 3.950 10,711,230 41,113,589 3.8384 0.682 0.677 0.682 0.677 0.704 60,084,654 0.6843 -3.16%
2001-03-29 0 3.950 3.925 3.950 3.850 4.025 10,973,000 43,331,514 3.9489 0.704 0.700 0.704 0.686 0.718 61,553,053 0.7040 3.95%
2001-03-28 0 3.800 3.800 3.825 3.675 3.900 7,532,000 28,687,964 3.8088 0.677 0.677 0.682 0.655 0.695 42,250,761 0.6790 3.40%
2001-03-27 0 3.675 3.675 3.700 3.625 3.850 9,182,000 34,231,660 3.7281 0.655 0.655 0.660 0.646 0.686 51,506,437 0.6646 -3.29%
2001-03-26 0 3.800 3.800 3.825 3.750 4.000 7,777,000 29,934,140 3.8491 0.677 0.677 0.682 0.669 0.713 43,625,088 0.6862 -4.40%
2001-03-23 0 3.975 3.975 4.000 3.875 4.075 13,730,000 55,156,050 4.0172 0.709 0.709 0.713 0.691 0.726 77,018,447 0.7161 1.27%
2001-03-22 0 3.925 3.925 3.975 3.850 4.000 4,094,000 16,079,928 3.9277 0.700 0.700 0.709 0.686 0.713 22,965,297 0.7002 -1.26%
2001-03-21 0 3.975 3.950 3.975 3.750 4.000 8,911,000 34,727,039 3.8971 0.709 0.704 0.709 0.669 0.713 49,986,262 0.6947 1.27%
2001-03-20 0 3.925 3.900 3.925 3.850 4.050 3,568,000 13,966,950 3.9145 0.700 0.695 0.700 0.686 0.722 20,014,699 0.6978 -1.88%
2001-03-19 0 4.000 4.000 4.025 4.000 4.075 4,403,000 17,654,034 4.0095 0.713 0.713 0.718 0.713 0.726 24,698,632 0.7148 -1.23%
2001-03-16 0 4.050 4.025 4.050 4.025 4.075 2,694,000 10,892,628 4.0433 0.722 0.718 0.722 0.718 0.726 15,111,995 0.7208 0.62%
2001-03-15 0 4.025 4.025 4.050 3.825 4.050 5,526,656 22,280,506 4.0315 0.718 0.718 0.722 0.682 0.722 31,001,782 0.7187 -1.83%
2001-03-14 0 4.100 4.100 4.125 4.025 4.125 10,318,000 41,914,960 4.0623 0.731 0.731 0.735 0.718 0.735 57,878,830 0.7242 4.46%
2001-03-13 0 3.925 3.925 3.950 3.800 3.950 9,700,000 37,740,658 3.8908 0.700 0.700 0.704 0.677 0.704 54,412,158 0.6936 -1.88%
2001-03-12 0 4.000 4.000 4.025 3.925 4.125 16,950,000 68,368,894 4.0336 0.713 0.713 0.718 0.700 0.735 95,081,040 0.7191 -5.88%
2001-03-09 0 4.250 4.225 4.250 4.175 4.375 9,986,000 42,861,950 4.2922 0.758 0.753 0.758 0.744 0.780 56,016,476 0.7652 -3.41%
2001-03-08 0 4.400 4.375 4.400 4.250 4.400 6,333,000 27,517,134 4.3450 0.784 0.780 0.784 0.758 0.784 35,524,969 0.7746 2.33%
2001-03-07 0 4.300 4.300 4.325 4.300 4.450 7,724,000 33,656,780 4.3574 0.767 0.767 0.771 0.767 0.793 43,327,785 0.7768 -2.27%
2001-03-06 0 4.400 4.375 4.400 4.250 4.475 5,560,000 24,362,120 4.3817 0.784 0.780 0.784 0.758 0.798 31,188,825 0.7811 0.57%
2001-03-05 0 4.375 4.375 4.400 4.350 4.575 6,997,000 31,113,207 4.4466 0.780 0.780 0.784 0.775 0.816 39,249,678 0.7927 -4.89%
2001-03-02 0 4.600 4.575 4.600 4.525 4.625 3,306,000 15,210,120 4.6008 0.820 0.816 0.820 0.807 0.824 18,545,010 0.8202 -1.08%
2001-03-01 0 4.650 4.625 4.650 4.525 4.700 4,366,000 20,276,854 4.6443 0.829 0.824 0.829 0.807 0.838 24,491,081 0.8279 1.09%
2001-02-28 0 4.600 4.625 4.650 4.450 4.700 11,612,000 53,423,535 4.6007 0.820 0.824 0.829 0.793 0.838 65,137,524 0.8202 -1.08%
2001-02-27 0 4.650 4.600 4.650 4.600 4.775 9,645,126 45,000,805 4.6657 0.829 0.820 0.829 0.820 0.851 54,104,343 0.8317 1.09%
2001-02-26 0 4.600 4.575 4.600 4.500 4.650 2,756,000 12,618,440 4.5785 0.820 0.816 0.820 0.802 0.829 15,459,784 0.8162 1.10%
2001-02-23 0 4.550 4.500 4.550 4.350 4.625 6,174,000 27,546,174 4.4616 0.811 0.802 0.811 0.775 0.824 34,633,058 0.7954 2.25%
2001-02-22 0 4.450 4.425 4.450 4.250 4.575 18,779,827 82,937,332 4.4163 0.793 0.789 0.793 0.758 0.816 105,345,456 0.7873 -3.78%
2001-02-21 0 4.625 4.600 4.625 4.575 4.775 3,694,798 17,106,363 4.6299 0.824 0.820 0.824 0.816 0.851 20,725,973 0.8254 0.54%
2001-02-20 0 4.600 4.575 4.600 4.575 4.775 2,814,000 13,139,450 4.6693 0.820 0.816 0.820 0.816 0.851 15,785,135 0.8324 -3.16%
2001-02-19 0 4.750 4.725 4.750 4.675 4.825 3,681,000 17,507,983 4.7563 0.847 0.842 0.847 0.833 0.860 20,648,573 0.8479 -1.55%
2001-02-16 0 4.825 4.800 4.825 4.500 4.950 20,231,100 95,251,025 4.7081 0.860 0.856 0.860 0.802 0.882 113,486,373 0.8393 7.22%
2001-02-15 0 4.500 4.475 4.500 4.425 4.525 5,875,000 26,427,050 4.4982 0.802 0.798 0.802 0.789 0.807 32,955,818 0.8019 1.69%
2001-02-14 0 4.425 4.400 4.425 4.400 4.500 1,876,000 8,357,550 4.4550 0.789 0.784 0.789 0.784 0.802 10,523,424 0.7942 -2.21%
2001-02-13 0 4.525 4.500 4.525 4.450 4.700 3,187,000 14,420,400 4.5248 0.807 0.802 0.807 0.793 0.838 17,877,479 0.8066 -1.63%
2001-02-12 0 4.600 4.600 4.625 4.475 4.650 692,000 3,175,400 4.5887 0.820 0.820 0.824 0.798 0.829 3,881,775 0.8180 2.79%
2001-02-09 0 4.475 4.475 4.575 4.375 4.600 2,824,000 12,727,931 4.5071 0.798 0.798 0.816 0.780 0.820 15,841,230 0.8035 1.70%
2001-02-08 0 4.400 4.375 4.400 4.350 4.425 2,444,200 10,802,605 4.4197 0.784 0.780 0.784 0.775 0.789 13,710,742 0.7879 -1.68%
2001-02-07 0 4.475 4.450 4.500 4.450 4.650 3,071,000 13,975,198 4.5507 0.798 0.793 0.802 0.793 0.829 17,226,777 0.8112 -3.76%
2001-02-06 0 4.650 4.600 4.650 4.550 4.750 5,273,000 24,577,795 4.6611 0.829 0.820 0.829 0.811 0.847 29,578,898 0.8309 -2.11%
2001-02-05 0 4.750 4.700 4.750 4.700 4.825 3,537,800 16,835,160 4.7587 0.847 0.838 0.847 0.838 0.860 19,845,292 0.8483 0.00%
2001-02-02 0 4.750 4.725 4.750 4.675 4.800 13,219,000 63,156,568 4.7777 0.847 0.842 0.847 0.833 0.856 74,151,992 0.8517 1.06%
2001-02-01 0 4.700 4.700 4.725 4.450 4.725 9,046,000 41,509,769 4.5887 0.838 0.838 0.842 0.793 0.842 50,743,545 0.8180 5.62%
2001-01-31 0 4.450 4.400 4.450 4.200 4.525 6,553,000 28,625,775 4.3683 0.793 0.784 0.793 0.749 0.807 36,759,059 0.7787 4.09%
2001-01-30 0 4.275 4.225 4.275 4.125 4.275 4,525,000 19,010,556 4.2012 0.762 0.753 0.762 0.735 0.762 25,382,991 0.7489 0.00%
2001-01-29 0 4.275 4.275 4.325 4.275 4.425 1,484,000 6,443,378 4.3419 0.762 0.762 0.771 0.762 0.789 8,324,499 0.7740 -3.39%
2001-01-23 0 4.425 4.375 4.425 4.250 4.450 1,980,000 8,636,322 4.3618 0.789 0.780 0.789 0.758 0.793 11,106,812 0.7776 4.73%
2001-01-22 0 4.225 4.225 4.250 4.150 4.325 3,754,900 15,839,886 4.2185 0.753 0.753 0.758 0.740 0.771 21,063,115 0.7520 -2.87%
2001-01-19 0 4.350 4.325 4.350 4.325 4.525 4,154,400 18,299,515 4.4049 0.775 0.771 0.775 0.771 0.807 23,304,110 0.7852 -2.79%
2001-01-18 0 4.475 4.475 4.500 4.275 4.525 13,728,000 61,439,200 4.4755 0.798 0.798 0.802 0.762 0.807 77,007,228 0.7978 5.29%
2001-01-17 0 4.250 4.250 4.300 4.200 4.325 5,840,000 24,738,192 4.2360 0.758 0.758 0.767 0.749 0.771 32,759,485 0.7551 -1.16%
2001-01-16 0 4.300 4.250 4.300 4.075 4.375 5,739,842 24,069,790 4.1935 0.767 0.758 0.767 0.726 0.780 32,197,649 0.7476 -1.71%
2001-01-15 0 4.375 4.375 4.400 4.225 4.450 8,811,000 37,903,084 4.3018 0.780 0.780 0.784 0.753 0.793 49,425,312 0.7669 4.17%
2001-01-12 0 4.200 4.200 4.225 4.025 4.275 5,835,938 24,479,802 4.1947 0.749 0.749 0.753 0.718 0.762 32,736,699 0.7478 5.00%
2001-01-11 0 4.000 4.000 4.025 3.975 4.150 8,886,000 35,904,700 4.0406 0.713 0.713 0.718 0.709 0.740 49,846,025 0.7203 -1.23%
2001-01-10 0 4.050 4.050 4.075 4.000 4.175 12,696,000 51,842,450 4.0834 0.722 0.722 0.726 0.713 0.744 71,218,223 0.7279 0.62%
2001-01-09 0 4.025 4.025 4.050 4.000 4.200 12,096,000 49,518,950 4.0938 0.718 0.718 0.722 0.713 0.749 67,852,523 0.7298 -4.17%
2001-01-08 0 4.200 4.175 4.200 3.825 4.300 22,213,389 92,812,895 4.1782 0.749 0.744 0.749 0.682 0.767 124,606,025 0.7449 9.09%
2001-01-05 0 3.850 3.800 3.850 3.750 3.925 10,176,000 39,253,300 3.8574 0.686 0.677 0.686 0.669 0.700 57,082,281 0.6877 2.67%
2001-01-04 0 3.750 3.725 3.750 3.625 3.750 8,121,780 29,740,980 3.6619 0.669 0.664 0.669 0.646 0.669 45,559,132 0.6528 7.14%
2001-01-03 0 3.500 3.500 3.525 3.500 3.700 5,327,000 19,089,650 3.5836 0.624 0.624 0.628 0.624 0.660 29,881,811 0.6388 -2.78%
2001-01-02 0 3.600 3.550 3.600 3.525 3.600 576,000 2,058,500 3.5738 0.642 0.633 0.642 0.628 0.642 3,231,073 0.6371 0.00%
2000-12-29 0 3.600 3.575 3.600 3.375 3.675 6,222,000 22,282,380 3.5812 0.642 0.637 0.642 0.602 0.655 34,902,314 0.6384 8.27%
2000-12-28 0 3.325 3.325 3.375 3.250 3.425 1,572,000 5,225,750 3.3243 0.593 0.593 0.602 0.579 0.611 8,818,135 0.5926 -2.21%
2000-12-27 0 3.400 3.375 3.400 3.175 3.525 4,002,066 13,497,989 3.3728 0.606 0.602 0.606 0.566 0.628 22,449,593 0.6013 6.25%
2000-12-22 0 3.200 3.175 3.200 3.150 3.425 7,268,000 23,906,954 3.2893 0.570 0.566 0.570 0.562 0.611 40,769,852 0.5864 -4.48%
2000-12-21 0 3.350 3.325 3.350 3.250 3.500 9,724,000 32,772,634 3.3703 0.597 0.593 0.597 0.579 0.624 54,546,787 0.6008 -6.94%
2000-12-20 0 3.600 3.550 3.600 3.550 3.700 10,251,000 36,975,034 3.6070 0.642 0.633 0.642 0.633 0.660 57,502,993 0.6430 -2.70%
2000-12-19 0 3.700 3.700 3.725 3.700 3.800 2,565,256 9,564,872 3.7286 0.660 0.660 0.664 0.660 0.677 14,389,806 0.6647 -1.99%
2000-12-18 0 3.775 3.750 3.775 3.650 3.875 6,069,000 22,633,100 3.7293 0.673 0.669 0.673 0.651 0.691 34,044,061 0.6648 -0.66%
2000-12-15 0 3.800 3.775 3.800 3.800 4.075 10,148,000 39,795,388 3.9215 0.677 0.673 0.677 0.677 0.726 56,925,215 0.6991 -7.32%
2000-12-14 0 4.100 4.075 4.100 3.900 4.125 6,153,000 24,553,883 3.9906 0.731 0.726 0.731 0.695 0.735 34,515,259 0.7114 -0.61%
2000-12-13 0 4.125 4.100 4.150 4.075 4.275 11,630,000 48,586,932 4.1777 0.735 0.731 0.740 0.726 0.762 65,238,495 0.7448 1.85%
2000-12-12 0 4.050 4.025 4.050 3.700 4.050 21,611,000 85,163,500 3.9407 0.722 0.718 0.722 0.660 0.722 121,226,923 0.7025 10.96%
2000-12-11 0 3.650 3.625 3.700 3.625 3.700 10,724,000 39,161,170 3.6517 0.651 0.646 0.660 0.646 0.660 60,156,287 0.6510 0.69%
2000-12-08 0 3.625 3.600 3.625 3.600 3.725 5,382,084 19,615,004 3.6445 0.646 0.642 0.646 0.642 0.664 30,190,805 0.6497 -2.03%
2000-12-07 0 3.700 3.675 3.700 3.625 3.850 10,252,000 38,141,580 3.7204 0.660 0.655 0.660 0.646 0.686 57,508,603 0.6632 0.68%
2000-12-06 0 3.675 3.650 3.675 3.650 3.775 11,916,000 44,076,788 3.6990 0.655 0.651 0.655 0.651 0.673 66,842,812 0.6594 0.68%
2000-12-05 0 3.650 3.625 3.650 3.650 3.700 8,152,906 30,049,313 3.6857 0.651 0.646 0.651 0.651 0.660 45,733,733 0.6570 0.00%
2000-12-04 0 3.650 3.625 3.650 3.500 3.650 10,476,000 37,676,792 3.5965 0.651 0.646 0.651 0.624 0.651 58,765,131 0.6411 -0.68%
2000-12-01 0 3.675 3.675 3.700 3.650 3.700 8,880,906 32,878,524 3.7022 0.655 0.655 0.660 0.651 0.660 49,817,450 0.6600 -3.29%
2000-11-30 0 3.800 3.775 3.825 3.575 3.850 20,944,000 77,029,100 3.6779 0.677 0.673 0.682 0.637 0.686 117,485,386 0.6556 -4.40%
2000-11-29 0 3.975 3.975 4.000 3.875 4.050 12,964,000 51,560,468 3.9772 0.709 0.709 0.713 0.691 0.722 72,721,569 0.7090 2.58%
2000-11-28 0 3.875 3.850 3.875 3.800 3.950 8,985,400 34,638,946 3.8550 0.691 0.686 0.691 0.677 0.704 50,403,609 0.6872 1.97%
2000-11-27 0 3.800 3.800 3.825 3.675 3.875 11,843,200 44,869,800 3.7887 0.677 0.677 0.682 0.655 0.691 66,434,441 0.6754 4.11%
2000-11-24 0 3.650 3.625 3.650 3.550 3.850 16,401,000 59,721,690 3.6413 0.651 0.646 0.651 0.633 0.686 92,001,424 0.6491 -3.31%
2000-11-23 0 3.775 3.750 3.775 3.675 4.000 12,310,000 46,503,200 3.7777 0.673 0.669 0.673 0.655 0.713 69,052,956 0.6734 -5.62%
2000-11-22 0 4.000 3.975 4.000 4.000 4.075 2,009,928 8,134,417 4.0471 0.713 0.709 0.713 0.713 0.726 11,274,693 0.7215 -0.62%
2000-11-21 0 4.025 4.025 4.050 3.925 4.050 3,458,000 13,929,950 4.0283 0.718 0.718 0.722 0.700 0.722 19,397,654 0.7181 -1.83%
2000-11-20 0 4.100 4.075 4.100 4.075 4.300 5,610,000 23,433,810 4.1771 0.731 0.726 0.731 0.726 0.767 31,469,300 0.7447 -1.80%
2000-11-17 0 4.175 4.175 4.200 4.175 4.350 5,854,000 24,596,750 4.2017 0.744 0.744 0.749 0.744 0.775 32,838,018 0.7490 -2.91%
2000-11-16 0 4.300 4.275 4.300 4.275 4.350 2,059,000 8,842,400 4.2945 0.767 0.762 0.767 0.762 0.775 11,549,962 0.7656 -1.15%
2000-11-15 0 4.350 4.350 4.400 4.175 4.375 10,251,000 43,554,200 4.2488 0.775 0.775 0.784 0.744 0.780 57,502,993 0.7574 6.10%
2000-11-14 0 4.100 4.075 4.100 4.075 4.150 4,986,310 20,522,781 4.1158 0.731 0.726 0.731 0.726 0.740 27,970,710 0.7337 0.00%
2000-11-13 0 4.100 4.100 4.125 4.000 4.175 3,430,438 14,158,702 4.1274 0.731 0.731 0.735 0.713 0.744 19,243,045 0.7358 -4.65%
2000-11-10 0 4.300 4.250 4.350 4.250 4.500 5,535,000 24,087,700 4.3519 0.767 0.758 0.775 0.758 0.802 31,048,587 0.7758 -5.49%
2000-11-09 0 4.550 4.500 4.550 4.475 4.650 2,194,000 9,988,222 4.5525 0.811 0.802 0.811 0.798 0.829 12,307,245 0.8116 0.55%
2000-11-08 0 4.525 4.450 4.500 4.450 4.625 10,108,000 45,966,314 4.5475 0.807 0.793 0.802 0.793 0.824 56,700,835 0.8107 1.69%
2000-11-07 0 4.450 4.450 4.475 4.275 4.500 5,709,000 25,341,856 4.4389 0.793 0.793 0.798 0.762 0.802 32,024,640 0.7913 4.09%
2000-11-06 0 4.275 4.275 4.300 4.150 4.375 8,536,000 36,129,400 4.2326 0.762 0.762 0.767 0.740 0.780 47,882,699 0.7545 0.59%
2000-11-03 0 4.250 4.225 4.250 4.225 4.450 10,568,000 45,508,098 4.3062 0.758 0.753 0.758 0.753 0.793 59,281,205 0.7677 -2.86%
2000-11-02 0 4.375 4.375 4.400 4.350 4.550 6,010,000 26,673,750 4.4382 0.780 0.780 0.784 0.775 0.811 33,713,100 0.7912 -2.78%
2000-11-01 0 4.500 4.450 4.500 4.475 4.650 14,020,611 63,590,600 4.5355 0.802 0.793 0.802 0.798 0.829 78,648,630 0.8085 -1.64%
2000-10-31 0 4.575 4.500 4.575 4.400 4.850 11,916,477 55,108,636 4.6246 0.816 0.802 0.816 0.784 0.865 66,845,488 0.8244 -3.68%
2000-10-30 0 4.750 4.700 4.750 4.450 4.800 13,447,000 63,448,692 4.7184 0.847 0.838 0.847 0.793 0.856 75,430,958 0.8411 5.56%
2000-10-27 0 4.500 4.450 4.500 4.400 4.600 11,660,180 52,457,985 4.4989 0.802 0.793 0.802 0.784 0.820 65,407,790 0.8020 1.12%
2000-10-26 0 4.450 4.450 4.475 4.275 4.700 19,742,344 89,407,148 4.5287 0.793 0.793 0.798 0.762 0.838 110,744,696 0.8073 8.54%
2000-10-25 0 4.100 4.075 4.100 4.025 4.150 4,634,313 18,912,234 4.0809 0.731 0.726 0.731 0.718 0.740 25,996,183 0.7275 3.14%
2000-10-24 0 3.975 3.975 4.000 3.900 4.075 4,544,000 18,123,250 3.9884 0.709 0.709 0.713 0.695 0.726 25,489,572 0.7110 1.92%
2000-10-23 0 3.900 3.900 3.925 3.850 3.950 3,176,000 12,393,530 3.9022 0.695 0.695 0.700 0.686 0.704 17,815,775 0.6956 -1.89%
2000-10-20 0 3.975 3.850 3.975 3.825 3.975 3,690,000 14,234,346 3.8575 0.709 0.686 0.709 0.682 0.709 20,699,058 0.6877 3.25%
2000-10-19 0 3.850 3.825 3.850 3.725 3.900 2,225,000 8,504,622 3.8223 0.686 0.682 0.686 0.664 0.695 12,481,139 0.6814 0.00%
2000-10-18 0 3.850 3.800 3.850 3.575 3.875 1,472,000 5,539,684 3.7634 0.686 0.677 0.686 0.637 0.691 8,257,185 0.6709 4.76%
2000-10-17 0 3.675 3.675 3.700 3.625 3.750 2,372,000 8,718,246 3.6755 0.655 0.655 0.660 0.646 0.669 13,305,736 0.6552 0.68%
2000-10-16 0 3.650 3.775 3.800 3.500 3.900 7,329,284 26,927,744 3.6740 0.651 0.673 0.677 0.624 0.695 41,113,625 0.6550 -1.35%
2000-10-13 0 3.700 3.675 3.700 3.500 3.850 4,240,000 15,697,232 3.7022 0.660 0.655 0.660 0.624 0.686 23,784,284 0.6600 -6.33%
2000-10-12 0 3.950 3.900 4.000 3.825 3.975 7,322,000 28,502,706 3.8927 0.704 0.695 0.713 0.682 0.709 41,072,765 0.6940 1.28%
2000-10-11 0 3.900 3.900 3.925 3.850 3.925 2,017,000 7,852,245 3.8930 0.695 0.695 0.700 0.686 0.700 11,314,363 0.6940 0.00%
2000-10-10 0 3.900 3.900 3.925 3.850 4.025 7,307,562 28,621,766 3.9167 0.695 0.695 0.700 0.686 0.718 40,991,775 0.6982 0.00%
2000-10-09 0 3.900 3.850 3.900 3.850 4.075 3,615,000 14,524,500 4.0178 0.695 0.686 0.695 0.686 0.726 20,278,346 0.7163 -5.45%
2000-10-05 0 4.125 4.100 4.200 3.975 4.250 5,656,000 23,242,790 4.1094 0.735 0.731 0.749 0.709 0.758 31,727,337 0.7326 0.61%
2000-10-04 0 4.100 4.075 4.100 4.050 4.425 4,320,000 18,202,200 4.2135 0.731 0.726 0.731 0.722 0.789 24,233,044 0.7511 -7.34%
2000-10-03 0 4.425 4.400 4.450 4.300 4.675 15,786,000 71,181,008 4.5091 0.789 0.784 0.793 0.767 0.833 88,551,581 0.8038 -2.21%
2000-09-29 0 4.525 4.450 4.500 4.100 4.525 7,379,000 32,209,396 4.3650 0.807 0.793 0.802 0.731 0.807 41,392,507 0.7781 2.84%
2000-09-28 0 4.400 4.400 4.425 4.075 4.425 7,077,000 29,693,818 4.1958 0.784 0.784 0.789 0.726 0.789 39,698,438 0.7480 7.98%
2000-09-27 0 4.075 4.075 4.100 3.600 4.100 5,284,000 21,104,668 3.9941 0.726 0.726 0.731 0.642 0.731 29,640,603 0.7120 5.84%
2000-09-26 0 3.850 3.800 3.850 3.750 3.900 4,503,000 17,318,044 3.8459 0.686 0.677 0.686 0.669 0.695 25,259,582 0.6856 -0.65%
2000-09-25 0 3.875 3.850 3.875 3.750 4.000 4,795,679 18,170,372 3.7889 0.691 0.686 0.691 0.669 0.713 26,901,366 0.6754 7.64%
2000-09-22 0 3.600 3.550 3.600 3.425 3.750 8,823,000 32,194,685 3.6489 0.642 0.633 0.642 0.611 0.669 49,492,626 0.6505 -7.69%
2000-09-21 0 3.900 3.900 3.950 3.600 3.900 4,048,000 15,366,823 3.7962 0.695 0.695 0.704 0.642 0.695 22,707,260 0.6767 -2.50%
2000-09-20 0 4.000 3.975 4.000 3.625 4.025 11,010,000 42,442,326 3.8549 0.713 0.709 0.713 0.646 0.718 61,760,605 0.6872 0.00%
2000-09-19 0 4.000 3.950 4.000 3.825 4.100 5,697,000 22,678,306 3.9807 0.713 0.704 0.713 0.682 0.731 31,957,326 0.7096 -4.19%
2000-09-18 0 4.175 4.150 4.250 4.125 4.425 7,877,000 33,639,600 4.2706 0.744 0.740 0.758 0.735 0.789 44,186,038 0.7613 -6.18%
2000-09-15 0 4.450 4.450 4.500 4.375 4.475 4,660,000 20,518,556 4.4031 0.793 0.793 0.802 0.780 0.798 26,140,274 0.7849 2.89%
2000-09-14 0 4.325 4.325 4.350 4.250 4.450 5,204,000 22,563,166 4.3357 0.771 0.771 0.775 0.758 0.793 29,191,843 0.7729 -1.70%
2000-09-12 0 4.400 4.400 4.450 4.350 4.650 1,907,000 8,554,300 4.4857 0.784 0.784 0.793 0.775 0.829 10,697,318 0.7997 -5.38%
2000-09-11 0 4.650 4.625 4.725 4.500 4.750 3,526,000 16,340,276 4.6342 0.829 0.824 0.842 0.802 0.847 19,779,100 0.8261 3.33%
2000-09-08 0 4.500 4.475 4.500 4.475 4.700 1,883,800 8,754,798 4.6474 0.802 0.798 0.802 0.798 0.838 10,567,178 0.8285 -4.26%
2000-09-07 0 4.700 4.650 4.750 4.650 4.825 7,371,000 35,096,850 4.7615 0.838 0.829 0.847 0.829 0.860 41,347,631 0.8488 0.00%
2000-09-06 0 4.700 4.700 4.725 4.550 4.875 13,066,000 61,641,218 4.7177 0.838 0.838 0.842 0.811 0.869 73,293,738 0.8410 3.87%
2000-09-05 0 4.525 4.525 4.550 4.375 4.525 4,114,000 18,309,384 4.4505 0.807 0.807 0.811 0.780 0.807 23,077,487 0.7934 4.02%
2000-09-04 0 4.350 4.350 4.400 4.350 4.450 3,548,562 15,583,396 4.3915 0.775 0.775 0.784 0.775 0.793 19,905,662 0.7829 -2.25%
2000-09-01 0 4.450 4.450 4.475 4.350 4.500 8,488,434 37,649,584 4.4354 0.793 0.793 0.798 0.775 0.802 47,615,878 0.7907 4.09%
2000-08-31 0 4.275 4.250 4.275 4.150 4.300 6,898,736 29,169,011 4.2282 0.762 0.758 0.762 0.740 0.767 38,698,466 0.7538 4.08%
2000-08-30 0 4.150 4.150 4.200 4.150 4.200 5,712,000 23,814,050 4.1691 0.732 0.732 0.741 0.732 0.741 32,373,000 0.7356 1.22%
2000-08-29 0 4.100 4.100 4.200 4.100 4.200 2,510,706 10,325,489 4.1126 0.723 0.723 0.741 0.723 0.741 14,229,532 0.7256 0.00%
2000-08-28 0 4.100 4.075 4.125 4.075 4.275 1,704,000 7,109,900 4.1725 0.723 0.719 0.728 0.719 0.754 9,657,492 0.7362 0.61%
2000-08-25 0 4.075 4.075 4.150 4.050 4.300 488,000 1,991,500 4.0809 0.719 0.719 0.732 0.715 0.759 2,765,760 0.7201 -5.23%
2000-08-24 0 4.300 4.275 4.325 4.275 4.350 5,252,164 22,708,593 4.3237 0.759 0.754 0.763 0.754 0.768 29,766,860 0.7629 1.18%
2000-08-23 0 4.250 4.250 4.300 4.250 4.575 11,550,084 50,162,668 4.3431 0.750 0.750 0.759 0.750 0.807 65,460,586 0.7663 -7.10%
2000-08-22 0 4.575 4.550 4.575 4.525 4.700 5,044,000 23,203,404 4.6002 0.807 0.803 0.807 0.798 0.829 28,587,082 0.8117 -1.61%
2000-08-21 0 4.650 4.600 4.650 4.525 4.675 5,130,000 23,632,170 4.6067 0.820 0.812 0.820 0.798 0.825 29,074,490 0.8128 0.54%
2000-08-18 0 4.625 4.575 4.600 4.375 4.700 18,373,000 83,045,880 4.5200 0.816 0.807 0.812 0.772 0.829 104,129,749 0.7975 5.71%
2000-08-17 0 4.375 4.375 4.400 4.075 4.450 20,882,000 89,242,824 4.2737 0.772 0.772 0.776 0.719 0.785 118,349,611 0.7541 7.36%
2000-08-16 0 4.075 4.075 4.100 4.025 4.350 19,382,200 80,854,822 4.1716 0.719 0.719 0.723 0.710 0.768 109,849,432 0.7361 -6.32%
2000-08-15 0 4.350 4.350 4.375 4.275 4.600 7,272,000 32,549,104 4.4759 0.768 0.768 0.772 0.754 0.812 41,214,365 0.7898 -4.92%
2000-08-14 0 4.575 4.575 4.600 4.300 4.650 18,727,800 86,763,732 4.6329 0.807 0.807 0.812 0.759 0.820 106,140,592 0.8174 1.10%
2000-08-11 0 4.525 4.500 4.550 4.350 5.250 28,188,200 130,936,200 4.6451 0.798 0.794 0.803 0.768 0.926 159,757,806 0.8196 -16.20%
2000-08-10 0 10.80 10.80 10.85 10.60 10.95 2,398,000 25,966,322 10.828 0.953 0.953 0.957 0.935 0.966 27,181,531 0.9553 5.37%
2000-08-09 0 10.25 10.25 10.30 9.950 10.35 3,277,000 33,163,400 10.120 0.904 0.904 0.909 0.878 0.913 37,145,070 0.8928 2.50%
2000-08-08 0 10.00 10.00 10.10 9.950 10.45 6,375,000 64,176,022 10.067 0.882 0.882 0.891 0.878 0.922 72,261,160 0.8881 -3.85%
2000-08-07 0 10.40 10.40 10.45 10.40 10.80 1,624,000 17,141,802 10.555 0.918 0.918 0.922 0.918 0.953 18,408,176 0.9312 -1.42%
2000-08-04 0 10.55 10.55 10.60 10.50 10.80 2,156,054 23,021,112 10.677 0.931 0.931 0.935 0.926 0.953 24,439,053 0.9420 -1.86%
2000-08-03 0 10.75 10.75 11.00 10.70 11.25 1,767,000 19,394,320 10.976 0.948 0.948 0.970 0.944 0.992 20,029,093 0.9683 -3.15%
2000-08-02 0 11.10 11.00 11.10 10.70 11.20 1,272,000 13,954,388 10.970 0.979 0.970 0.979 0.944 0.988 14,418,227 0.9678 1.83%
2000-08-01 0 10.90 10.80 11.00 10.75 11.15 1,322,458 14,487,646 10.955 0.962 0.953 0.970 0.948 0.984 14,990,172 0.9665 -1.36%
2000-07-31 0 11.05 10.90 11.05 10.20 11.20 2,058,606 22,347,030 10.855 0.975 0.962 0.975 0.900 0.988 23,334,472 0.9577 7.28%
2000-07-28 0 10.30 10.25 10.30 10.20 10.40 538,000 5,525,600 10.271 0.909 0.904 0.909 0.900 0.918 6,098,275 0.9061 1.98%
2000-07-27 0 10.10 10.10 10.30 10.00 10.30 1,194,000 12,083,520 10.120 0.891 0.891 0.909 0.882 0.909 13,534,090 0.8928 1.00%
2000-07-26 0 10.00 10.00 10.10 10.00 10.40 2,721,000 27,839,992 10.232 0.882 0.882 0.891 0.882 0.918 30,842,763 0.9026 -0.50%
2000-07-25 0 10.05 10.00 10.05 9.950 10.70 2,442,000 25,137,900 10.294 0.887 0.882 0.887 0.878 0.944 27,680,275 0.9082 -5.19%
2000-07-24 0 10.60 10.50 10.70 10.40 11.00 1,973,850 21,100,080 10.690 0.935 0.926 0.944 0.918 0.970 22,373,755 0.9431 -3.64%
2000-07-21 0 11.00 10.80 11.00 10.60 11.10 6,365,000 67,359,994 10.583 0.970 0.953 0.970 0.935 0.979 72,147,809 0.9336 5.77%
2000-07-20 0 10.40 10.25 10.40 9.950 10.40 2,882,000 29,408,810 10.204 0.918 0.904 0.918 0.878 0.918 32,667,712 0.9002 4.00%
2000-07-19 0 10.00 10.00 10.05 9.500 10.50 10,193,000 102,422,086 10.048 0.882 0.882 0.887 0.838 0.926 115,538,511 0.8865 -2.91%
2000-07-18 0 10.30 10.30 10.50 10.30 11.10 3,219,363 35,018,658 10.878 0.909 0.909 0.926 0.909 0.979 36,491,750 0.9596 -7.62%
2000-07-17 0 11.15 11.10 11.15 11.15 11.25 988,000 11,080,182 11.215 0.984 0.979 0.984 0.984 0.992 11,199,063 0.9894 0.00%
2000-07-14 0 11.15 11.10 11.20 11.10 11.40 3,123,812 34,893,115 11.170 0.984 0.979 0.988 0.979 1.006 35,408,671 0.9854 1.36%
2000-07-13 0 11.00 11.05 11.25 10.95 11.50 6,312,000 70,392,242 11.152 0.970 0.975 0.992 0.966 1.015 71,547,050 0.9839 -1.79%
2000-07-12 0 11.20 11.20 11.30 11.20 11.60 2,737,000 30,881,500 11.283 0.988 0.988 0.997 0.988 1.023 31,024,125 0.9954 0.00%
2000-07-11 0 11.20 11.20 11.25 11.10 11.50 5,297,000 59,359,400 11.206 0.988 0.988 0.992 0.979 1.015 60,041,940 0.9886 1.82%
2000-07-10 0 11.00 11.00 11.05 11.00 11.30 3,994,237 44,410,188 11.119 0.970 0.970 0.975 0.970 0.997 45,275,012 0.9809 1.85%
2000-07-07 0 10.80 10.80 10.85 10.35 11.30 6,334,000 68,820,214 10.865 0.953 0.953 0.957 0.913 0.997 71,796,422 0.9585 -4.42%
2000-07-06 0 11.30 11.25 11.30 11.10 11.40 4,811,950 54,308,737 11.286 0.997 0.992 0.997 0.979 1.006 54,543,857 0.9957 0.44%
2000-07-05 0 11.25 11.15 11.25 10.95 11.30 4,496,000 50,358,000 11.201 0.992 0.984 0.992 0.966 0.997 50,962,537 0.9881 0.45%
2000-07-04 0 11.20 11.15 11.20 11.15 11.40 2,820,925 31,664,665 11.225 0.988 0.984 0.988 0.984 1.006 31,975,422 0.9903 0.00%
2000-07-03 0 11.20 11.15 11.25 11.15 11.85 2,613,300 30,002,516 11.481 0.988 0.984 0.992 0.984 1.045 29,621,975 1.0128 -5.49%
2000-06-30 0 11.85 11.85 11.95 11.70 12.20 4,013,000 48,052,172 11.974 1.045 1.045 1.054 1.032 1.076 45,487,692 1.0564 -3.66%
2000-06-29 0 12.30 12.30 12.35 12.25 12.50 2,160,000 26,732,352 12.376 1.085 1.085 1.090 1.081 1.103 24,483,781 1.0918 -1.20%
2000-06-28 0 12.45 12.30 12.45 12.30 12.60 2,046,000 25,532,180 12.479 1.098 1.085 1.098 1.085 1.112 23,191,582 1.1009 1.22%
2000-06-27 0 12.30 12.30 12.35 12.30 12.40 2,577,000 31,842,100 12.356 1.085 1.085 1.090 1.085 1.094 29,210,511 1.0901 1.23%
2000-06-26 0 12.15 12.10 12.15 12.00 12.20 763,000 9,259,200 12.135 1.072 1.067 1.072 1.059 1.076 8,648,669 1.0706 -0.41%
2000-06-23 0 12.20 12.00 12.45 12.20 12.80 4,631,700 57,988,215 12.520 1.076 1.059 1.098 1.076 1.129 52,500,708 1.1045 -3.17%
2000-06-22 0 12.60 12.55 12.60 12.50 12.65 935,700 11,751,185 12.559 1.112 1.107 1.112 1.103 1.116 10,606,238 1.1080 0.80%
2000-06-21 0 12.50 12.40 12.55 11.90 12.70 4,706,700 58,250,548 12.376 1.103 1.094 1.107 1.050 1.120 53,350,840 1.0918 5.04%
2000-06-20 0 11.90 11.90 11.95 11.65 12.20 1,898,121 22,515,295 11.862 1.050 1.050 1.054 1.028 1.076 21,515,361 1.0465 2.59%
2000-06-19 0 11.60 11.55 11.60 11.55 11.95 1,908,000 22,251,928 11.662 1.023 1.019 1.023 1.019 1.054 21,627,340 1.0289 0.87%
2000-06-16 0 11.50 11.50 11.65 11.50 12.00 3,707,000 43,364,770 11.698 1.015 1.015 1.028 1.015 1.059 42,019,156 1.0320 0.00%
2000-06-15 0 11.50 11.50 11.60 11.45 12.00 4,042,000 47,223,400 11.683 1.015 1.015 1.023 1.010 1.059 45,816,409 1.0307 -0.43%
2000-06-14 0 11.55 11.50 11.55 11.50 12.00 3,153,253 36,745,394 11.653 1.019 1.015 1.019 1.015 1.059 35,742,387 1.0281 -3.75%
2000-06-13 0 12.00 - 12.00 11.95 12.35 1,036,000 12,477,600 12.044 1.059 - 1.059 1.054 1.090 11,743,147 1.0625 -2.83%
2000-06-12 0 12.35 12.15 12.35 12.25 12.65 2,690,000 33,631,700 12.502 1.090 1.072 1.090 1.081 1.116 30,491,376 1.1030 -1.20%
2000-06-09 0 12.50 12.15 12.50 12.05 12.60 3,122,000 38,579,346 12.357 1.103 1.072 1.103 1.063 1.112 35,388,132 1.0902 2.04%
2000-06-08 0 12.25 - 12.25 12.00 12.60 3,766,000 46,821,564 12.433 1.081 - 1.081 1.059 1.112 42,687,926 1.0968 -2.00%
2000-06-07 0 12.50 12.50 12.70 12.45 12.80 2,202,908 27,848,360 12.642 1.103 1.103 1.120 1.098 1.129 24,970,147 1.1153 -0.40%
2000-06-05 0 12.55 12.50 12.55 12.20 12.65 4,814,000 60,152,110 12.495 1.107 1.103 1.107 1.076 1.116 54,567,094 1.1024 4.58%
2000-06-02 0 12.00 11.95 12.00 11.95 12.50 2,752,548 33,272,719 12.088 1.059 1.054 1.059 1.054 1.103 31,200,363 1.0664 -3.61%
2000-06-01 0 12.45 12.10 12.45 11.70 12.50 2,903,535 35,360,832 12.179 1.098 1.067 1.098 1.032 1.103 32,911,813 1.0744 2.05%
2000-05-31 0 12.20 12.00 12.20 11.40 12.20 2,192,650 26,351,240 12.018 1.076 1.059 1.076 1.006 1.076 24,853,872 1.0602 8.93%
2000-05-30 0 11.20 11.05 11.50 11.05 12.00 1,338,300 15,516,190 11.594 0.988 0.975 1.015 0.975 1.059 15,169,743 1.0228 1.82%
2000-05-29 0 11.00 10.75 11.00 10.95 11.05 4,323,000 47,672,858 11.028 0.970 0.948 0.970 0.966 0.975 49,001,568 0.9729 -0.90%
2000-05-26 0 11.10 11.05 11.10 10.50 11.15 4,208,000 46,265,746 10.995 0.979 0.975 0.979 0.926 0.984 47,698,033 0.9700 0.91%
2000-05-25 0 11.00 10.95 11.00 10.55 11.50 2,880,000 31,423,976 10.911 0.970 0.966 0.970 0.931 1.015 32,645,042 0.9626 -2.22%
2000-05-24 0 11.25 11.25 11.30 11.10 11.40 2,627,000 29,601,420 11.268 0.992 0.992 0.997 0.979 1.006 29,777,265 0.9941 -0.44%
2000-05-23 0 11.30 11.20 11.25 11.10 11.30 1,930,746 21,682,303 11.230 0.997 0.988 0.992 0.979 0.997 21,885,168 0.9907 -1.74%
2000-05-22 0 11.50 11.40 11.50 11.00 12.00 2,985,000 34,340,204 11.504 1.015 1.006 1.015 0.970 1.059 33,835,226 1.0149 -5.74%
2000-05-19 0 12.20 - 12.20 11.90 12.20 3,339,000 40,334,608 12.080 1.076 - 1.076 1.050 1.076 37,847,845 1.0657 1.67%
2000-05-18 0 12.00 11.95 12.00 11.60 12.00 864,000 10,229,740 11.840 1.059 1.054 1.059 1.023 1.059 9,793,513 1.0445 0.00%
2000-05-17 0 12.00 11.95 12.00 11.50 12.00 4,294,000 51,246,500 11.934 1.059 1.054 1.059 1.015 1.059 48,672,850 1.0529 5.26%
2000-05-16 0 11.40 11.30 11.40 11.35 11.45 1,250,000 14,230,016 11.384 1.006 0.997 1.006 1.001 1.010 14,168,855 1.0043 1.33%
2000-05-15 0 11.25 11.20 11.25 11.15 11.25 1,388,000 15,695,716 11.308 0.992 0.988 0.992 0.984 0.992 15,733,097 0.9976 0.00%
2000-05-12 0 11.25 11.25 11.35 11.10 11.55 3,619,000 41,480,960 11.462 0.992 0.992 1.001 0.979 1.019 41,021,669 1.0112 -3.43%
2000-05-10 0 11.65 11.60 11.65 11.65 12.20 2,008,300 23,673,548 11.788 1.028 1.023 1.028 1.028 1.076 22,764,249 1.0399 -2.92%
2000-05-09 0 12.00 12.00 12.15 11.90 12.30 1,148,000 13,915,666 12.122 1.059 1.059 1.072 1.050 1.085 13,012,676 1.0694 0.00%
2000-05-08 0 12.00 12.00 12.30 12.00 12.70 1,276,000 15,748,588 12.342 1.059 1.059 1.085 1.059 1.120 14,463,567 1.0888 -1.64%
2000-05-05 0 12.20 12.20 12.50 11.70 12.50 974,000 11,809,700 12.125 1.076 1.076 1.103 1.032 1.103 11,040,372 1.0697 2.95%
2000-05-04 0 11.85 11.85 11.90 11.70 12.25 1,165,770 13,882,893 11.909 1.045 1.045 1.050 1.032 1.081 13,214,101 1.0506 -4.82%
2000-05-03 0 12.45 12.35 12.45 12.40 12.65 1,020,000 12,740,100 12.490 1.098 1.090 1.098 1.094 1.116 11,561,786 1.1019 -1.97%
2000-05-02 0 12.70 - 12.75 12.70 12.85 2,681,000 34,237,018 12.770 1.120 - 1.125 1.120 1.134 30,389,360 1.1266 -0.39%
2000-04-28 0 12.75 12.50 12.75 12.60 13.10 4,420,000 56,540,060 12.792 1.125 1.103 1.125 1.112 1.156 50,101,071 1.1285 -1.16%
2000-04-27 0 12.90 12.40 12.90 11.80 13.00 3,422,000 42,921,242 12.543 1.138 1.094 1.138 1.041 1.147 38,788,657 1.1065 9.32%
2000-04-26 0 11.80 11.75 11.80 11.60 11.85 2,814,000 33,069,004 11.752 1.041 1.037 1.041 1.023 1.045 31,896,926 1.0367 2.16%
2000-04-25 0 11.55 11.55 11.65 11.50 11.80 1,343,383 15,572,084 11.592 1.019 1.019 1.028 1.015 1.041 15,227,359 1.0226 -2.12%
2000-04-20 0 11.80 11.75 11.80 11.75 11.95 1,260,000 14,948,348 11.864 1.041 1.037 1.041 1.037 1.054 14,282,206 1.0466 -1.26%
2000-04-19 0 11.95 11.85 12.00 11.80 12.00 2,999,000 35,609,870 11.874 1.054 1.045 1.059 1.041 1.059 33,993,917 1.0475 -0.42%
2000-04-18 0 12.00 11.70 12.00 10.90 12.25 4,691,000 54,050,550 11.522 1.059 1.032 1.059 0.962 1.081 53,172,879 1.0165 9.59%
2000-04-17 0 10.95 10.90 10.95 10.00 10.95 2,845,000 30,888,140 10.857 0.966 0.962 0.966 0.882 0.966 32,248,314 0.9578 -0.64%
2000-04-14 0 11.30 11.30 11.35 10.75 11.30 1,450,000 16,064,108 11.079 0.972 0.972 0.977 0.925 0.972 16,853,480 0.9532 4.15%
2000-04-13 0 10.85 10.70 11.00 10.60 11.70 748,000 8,324,500 11.129 0.933 0.921 0.946 0.912 1.007 8,694,071 0.9575 -7.66%
2000-04-12 0 11.75 - 11.75 11.70 11.80 2,233,948 26,312,107 11.778 1.011 - 1.011 1.007 1.015 25,965,378 1.0134 -0.42%
2000-04-11 0 11.80 11.75 11.80 11.00 11.80 1,187,000 13,883,532 11.696 1.015 1.011 1.015 0.946 1.015 13,796,607 1.0063 6.31%
2000-04-10 0 11.10 11.10 11.20 11.10 11.80 522,000 6,034,986 11.561 0.955 0.955 0.964 0.955 1.015 6,067,253 0.9947 -5.13%
2000-04-07 0 11.70 11.70 11.75 11.60 11.75 1,918,000 22,455,296 11.708 1.007 1.007 1.011 0.998 1.011 22,293,086 1.0073 0.86%
2000-04-06 0 11.60 11.45 - 11.00 11.60 1,246,000 13,997,344 11.234 0.998 0.985 - 0.946 0.998 14,482,370 0.9665 5.45%
2000-04-05 0 11.00 11.00 11.05 9.750 11.50 5,783,586 63,502,000 10.980 0.946 0.946 0.951 0.839 0.989 67,223,139 0.9446 10.00%
2000-04-03 0 10.00 9.950 10.00 9.450 10.05 2,351,000 23,264,017 9.8954 0.860 0.856 0.860 0.813 0.865 27,325,884 0.8514 5.82%
2000-03-31 0 9.450 9.400 9.650 9.050 10.20 1,826,000 17,517,252 9.5932 0.813 0.809 0.830 0.779 0.878 21,223,762 0.8254 -2.07%
2000-03-30 0 9.650 9.600 9.650 9.300 10.40 2,122,000 20,958,500 9.8768 0.830 0.826 0.830 0.800 0.895 24,664,196 0.8498 -5.39%
2000-03-29 0 10.20 10.10 10.20 10.10 10.35 775,600 7,898,180 10.183 0.878 0.869 0.878 0.869 0.890 9,014,868 0.8761 -0.49%
2000-03-28 0 10.25 10.20 10.30 10.05 10.30 1,711,000 17,418,600 10.180 0.882 0.878 0.886 0.865 0.886 19,887,106 0.8759 -0.49%
2000-03-27 0 10.30 10.25 10.35 10.10 10.35 1,662,313 17,049,975 10.257 0.886 0.882 0.890 0.869 0.890 19,321,213 0.8824 1.98%
2000-03-24 0 10.10 10.05 10.10 10.00 10.20 1,202,000 12,118,100 10.082 0.869 0.865 0.869 0.860 0.878 13,970,954 0.8674 1.00%
2000-03-23 0 10.00 9.950 10.00 9.750 10.50 827,000 8,255,700 9.9827 0.860 0.856 0.860 0.839 0.903 9,612,295 0.8589 -3.85%
2000-03-22 0 10.40 10.35 10.40 10.30 10.40 903,000 9,362,980 10.369 0.895 0.890 0.895 0.886 0.895 10,495,650 0.8921 1.96%
2000-03-21 0 10.20 10.15 10.20 10.15 10.35 1,922,000 19,577,650 10.186 0.878 0.873 0.878 0.873 0.890 22,339,578 0.8764 0.49%
2000-03-20 0 10.15 10.10 10.15 10.10 10.80 963,000 9,973,436 10.357 0.873 0.869 0.873 0.869 0.929 11,193,035 0.8910 -6.02%
2000-03-17 0 10.80 10.70 10.80 10.45 11.10 3,370,000 36,496,000 10.830 0.929 0.921 0.929 0.899 0.955 39,169,812 0.9317 5.88%
2000-03-16 0 10.20 10.15 10.20 10.15 10.60 864,000 8,906,670 10.309 0.878 0.873 0.878 0.873 0.912 10,042,349 0.8869 -5.56%
2000-03-15 0 10.80 10.40 10.80 9.750 10.80 3,307,000 33,531,678 10.140 0.929 0.895 0.929 0.839 0.929 38,437,558 0.8724 11.92%
2000-03-14 0 9.650 9.600 10.20 9.550 10.35 2,199,755 21,672,050 9.8520 0.830 0.826 0.878 0.822 0.890 25,567,950 0.8476 -7.21%
2000-03-13 0 10.40 10.35 10.40 10.30 10.60 1,359,400 14,233,950 10.471 0.895 0.890 0.895 0.886 0.912 15,800,428 0.9009 -0.95%
2000-03-10 0 10.50 10.20 10.50 9.900 10.85 3,186,000 33,548,620 10.530 0.903 0.878 0.903 0.852 0.933 37,031,164 0.9060 -2.78%
2000-03-09 0 10.80 10.60 10.90 9.900 11.60 1,788,000 19,056,932 10.658 0.929 0.912 0.938 0.852 0.998 20,782,084 0.9170 -5.26%
2000-03-08 0 11.40 11.20 11.40 11.15 11.70 2,974,000 33,936,242 11.411 0.981 0.964 0.981 0.959 1.007 34,567,069 0.9818 -0.87%
2000-03-07 0 11.50 11.50 12.00 10.90 12.60 6,092,000 69,452,976 11.401 0.989 0.989 1.032 0.938 1.084 70,807,862 0.9809 3.60%
2000-03-06 0 11.10 11.10 11.15 10.60 11.45 8,969,000 99,547,532 11.099 0.955 0.955 0.959 0.912 0.985 104,247,491 0.9549 4.72%
2000-03-03 0 10.60 10.60 10.70 9.900 11.50 8,218,000 87,918,564 10.698 0.912 0.912 0.921 0.852 0.989 95,518,551 0.9204 8.72%
2000-03-02 0 9.750 9.750 9.800 9.100 9.900 5,120,000 49,547,432 9.6772 0.839 0.839 0.843 0.783 0.852 59,510,219 0.8326 3.17%
2000-03-01 0 9.450 9.400 9.500 8.700 9.600 4,766,000 44,256,680 9.2859 0.813 0.809 0.817 0.749 0.826 55,395,645 0.7989 8.62%
2000-02-29 0 8.700 8.500 8.700 8.000 8.800 1,104,000 9,208,726 8.3412 0.749 0.731 0.749 0.688 0.757 12,831,891 0.7176 9.43%
2000-02-28 0 7.950 7.850 7.950 7.650 8.400 1,109,000 8,789,200 7.9253 0.684 0.675 0.684 0.658 0.723 12,890,006 0.6819 -5.36%
2000-02-25 0 8.400 8.400 8.550 8.200 9.000 636,200 5,466,212 8.5920 0.723 0.723 0.736 0.705 0.774 7,394,610 0.7392 -3.45%
2000-02-24 0 8.700 8.650 8.750 8.650 8.900 1,064,000 9,269,100 8.7116 0.749 0.744 0.753 0.744 0.766 12,366,967 0.7495 -3.33%
2000-02-23 0 9.000 9.000 9.150 8.300 9.000 1,086,000 9,467,532 8.7178 0.774 0.774 0.787 0.714 0.774 12,622,675 0.7500 11.11%
2000-02-22 0 8.100 8.050 8.200 8.000 8.400 889,000 7,397,702 8.3214 0.697 0.693 0.705 0.688 0.723 10,332,927 0.7159 -3.57%
2000-02-21 0 8.400 8.300 8.550 8.400 8.700 995,000 8,492,440 8.5351 0.723 0.714 0.736 0.723 0.749 11,564,974 0.7343 -4.55%
2000-02-18 0 8.800 8.800 8.850 8.200 8.950 1,635,539 14,263,803 8.7212 0.757 0.757 0.761 0.705 0.770 19,010,017 0.7503 -1.68%
2000-02-17 0 8.950 8.900 8.950 8.900 9.150 3,234,000 29,100,002 8.9981 0.770 0.766 0.770 0.766 0.787 37,589,072 0.7742 0.00%
2000-02-16 0 8.950 8.950 9.000 8.800 9.000 1,456,000 13,156,900 9.0363 0.770 0.770 0.774 0.757 0.774 16,923,219 0.7774 -3.24%
2000-02-15 0 9.250 9.500 9.600 8.900 9.500 3,381,000 31,101,748 9.1990 0.796 0.817 0.826 0.766 0.817 39,297,666 0.7914 2.78%
2000-02-14 0 9.000 9.000 9.150 8.200 9.750 4,506,000 39,847,020 8.8431 0.774 0.774 0.787 0.705 0.839 52,373,642 0.7608 -6.25%
2000-02-11 0 9.600 9.600 9.800 9.500 10.00 3,596,000 35,604,780 9.9012 0.826 0.826 0.843 0.817 0.860 41,796,631 0.8519 -4.48%
2000-02-10 0 10.05 10.05 10.10 10.00 10.05 1,838,000 18,476,280 10.052 0.865 0.865 0.869 0.860 0.865 21,363,239 0.8649 0.00%
2000-02-09 0 10.05 10.05 10.10 9.950 10.40 3,470,000 35,044,814 10.099 0.865 0.865 0.869 0.856 0.895 40,332,121 0.8689 -1.47%
2000-02-08 0 10.20 10.15 10.20 10.00 10.35 1,054,000 10,767,136 10.215 0.878 0.873 0.878 0.860 0.890 12,250,737 0.8789 2.00%
2000-02-03 0 10.00 10.00 10.20 10.00 10.50 3,443,246 35,736,637 10.379 0.860 0.860 0.878 0.860 0.903 40,021,157 0.8929 -3.85%
2000-02-02 0 10.40 10.30 10.65 9.500 10.80 4,301,000 43,554,080 10.127 0.895 0.886 0.916 0.817 0.929 49,990,909 0.8712 13.66%
2000-02-01 0 9.150 9.150 9.200 8.700 9.150 2,278,000 20,489,082 8.9943 0.787 0.787 0.792 0.749 0.787 26,477,398 0.7738 3.98%
2000-01-31 0 8.800 8.750 8.800 8.500 8.900 1,488,350 12,926,705 8.6853 0.757 0.753 0.757 0.731 0.766 17,299,226 0.7472 -0.56%
2000-01-28 0 8.850 8.850 8.950 8.500 9.000 2,489,000 22,054,244 8.8607 0.761 0.761 0.770 0.731 0.774 28,929,870 0.7623 2.91%
2000-01-27 0 8.600 8.500 8.600 8.000 8.600 1,564,000 13,211,900 8.4475 0.740 0.731 0.740 0.688 0.740 18,178,512 0.7268 -1.71%
2000-01-26 0 8.750 8.650 8.750 8.600 8.800 662,000 5,733,098 8.6603 0.753 0.744 0.753 0.740 0.757 7,694,485 0.7451 2.94%
2000-01-25 0 8.500 8.500 8.550 8.500 8.800 1,534,000 13,137,340 8.5641 0.731 0.731 0.736 0.731 0.757 17,829,820 0.7368 -3.41%
2000-01-24 0 8.800 8.550 8.800 8.500 9.000 1,301,000 11,142,603 8.5646 0.757 0.736 0.757 0.731 0.774 15,121,640 0.7369 2.92%
2000-01-21 0 8.550 8.550 8.600 8.400 8.750 1,885,000 16,224,844 8.6073 0.736 0.736 0.740 0.723 0.753 21,909,524 0.7405 -2.84%
2000-01-20 0 8.800 8.750 8.800 8.750 9.000 2,070,164 18,456,866 8.9157 0.757 0.753 0.757 0.753 0.774 24,061,702 0.7671 -2.22%
2000-01-19 0 9.000 8.950 9.000 8.700 9.050 596,000 5,317,020 8.9212 0.774 0.770 0.774 0.749 0.779 6,927,361 0.7675 2.27%
2000-01-18 0 8.800 8.700 9.000 8.600 8.800 538,000 4,676,500 8.6924 0.757 0.749 0.774 0.740 0.757 6,253,222 0.7479 0.00%
2000-01-17 0 8.800 8.750 8.800 8.250 8.850 1,637,000 14,043,914 8.5791 0.757 0.753 0.757 0.710 0.761 19,026,998 0.7381 0.00%
2000-01-14 0 8.800 8.600 8.800 8.700 9.000 3,355,942 29,885,815 8.9053 0.757 0.740 0.757 0.749 0.774 39,006,415 0.7662 -2.22%
2000-01-13 0 9.000 9.000 9.050 8.800 9.200 3,086,000 27,935,288 9.0523 0.774 0.774 0.779 0.757 0.792 35,868,855 0.7788 -3.23%
2000-01-12 0 9.300 8.800 9.300 8.900 9.300 780,000 7,221,598 9.2585 0.800 0.757 0.800 0.766 0.800 9,066,010 0.7966 1.09%
2000-01-11 0 9.200 - 9.200 9.050 10.00 1,641,800 15,403,200 9.3819 0.792 - 0.792 0.779 0.860 19,082,789 0.8072 0.55%
2000-01-10 0 9.150 9.100 9.150 8.750 9.200 1,970,000 17,475,220 8.8707 0.787 0.783 0.787 0.753 0.792 22,897,487 0.7632 7.02%
2000-01-07 0 8.550 8.500 8.550 8.450 8.700 1,084,000 9,258,300 8.5409 0.736 0.731 0.736 0.727 0.749 12,599,429 0.7348 1.79%
2000-01-06 0 8.400 8.400 8.500 8.400 9.050 2,542,000 22,728,144 8.9410 0.723 0.723 0.731 0.723 0.779 29,545,894 0.7692 -6.67%
2000-01-05 0 9.000 9.000 9.050 8.450 9.050 1,066,455 9,435,613 8.8476 0.774 0.774 0.779 0.727 0.779 12,395,502 0.7612 -0.55%
2000-01-04 0 9.050 9.050 9.150 8.400 9.100 2,284,000 20,210,020 8.8485 0.779 0.779 0.787 0.723 0.783 26,547,137 0.7613 6.47%
2000-01-03 0 8.500 8.350 8.500 8.200 8.500 928,000 7,750,400 8.3517 0.731 0.718 0.731 0.705 0.731 10,786,227 0.7185 6.25%
1999-12-30 0 8.000 8.000 8.200 7.950 8.050 318,000 2,545,300 8.0041 0.688 0.688 0.705 0.684 0.693 3,696,143 0.6886 0.00%
1999-12-29 0 8.000 7.900 8.000 7.900 8.000 264,000 2,110,400 7.9939 0.688 0.680 0.688 0.680 0.688 3,068,496 0.6878 -0.62%
1999-12-28 0 8.050 8.000 8.050 7.950 8.250 1,783,000 14,385,624 8.0682 0.693 0.688 0.693 0.684 0.710 20,723,969 0.6942 0.63%
1999-12-24 0 8.000 7.950 8.000 7.950 8.050 1,204,000 9,618,900 7.9891 0.688 0.684 0.688 0.684 0.693 13,994,200 0.6873 3.23%
1999-12-23 0 7.750 7.700 7.800 7.700 7.800 562,000 4,378,916 7.7917 0.667 0.662 0.671 0.662 0.671 6,532,176 0.6704 0.00%
1999-12-22 0 7.750 7.700 7.800 7.700 7.800 640,000 4,964,470 7.7570 0.667 0.662 0.671 0.662 0.671 7,438,777 0.6674 -0.64%
1999-12-21 0 7.800 7.650 7.800 7.550 7.800 1,189,000 9,279,950 7.8048 0.671 0.658 0.671 0.650 0.671 13,819,854 0.6715 -2.50%
1999-12-20 0 8.000 7.900 8.000 7.850 8.000 2,044,000 16,224,678 7.9377 0.688 0.680 0.688 0.675 0.688 23,757,595 0.6829 3.23%
1999-12-17 0 7.750 7.750 7.800 7.500 7.950 1,704,000 13,125,596 7.7028 0.667 0.667 0.671 0.645 0.684 19,805,745 0.6627 -1.27%
1999-12-16 0 7.850 7.800 7.850 7.800 7.850 1,010,000 7,833,406 7.7558 0.675 0.671 0.675 0.671 0.675 11,739,321 0.6673 1.29%
1999-12-15 0 7.750 7.650 7.800 7.550 7.800 2,357,783 17,882,976 7.5847 0.667 0.658 0.671 0.650 0.671 27,404,723 0.6526 1.31%
1999-12-14 0 7.650 7.650 7.700 7.400 7.700 2,475,500 18,710,794 7.5584 0.658 0.658 0.662 0.637 0.662 28,772,959 0.6503 2.00%
1999-12-13 0 7.500 7.450 7.550 7.500 7.700 2,333,000 17,914,186 7.6786 0.645 0.641 0.650 0.645 0.662 27,116,668 0.6606 -2.60%
1999-12-10 0 7.700 7.600 7.700 7.700 7.850 1,294,000 10,096,172 7.8023 0.662 0.654 0.662 0.662 0.675 15,040,278 0.6713 -1.28%
1999-12-09 0 7.800 7.700 7.800 7.750 8.000 1,538,000 12,096,344 7.8650 0.671 0.662 0.671 0.667 0.688 17,876,312 0.6767 -2.50%
1999-12-08 0 8.000 7.950 8.000 7.900 8.000 3,464,000 27,612,060 7.9711 0.688 0.684 0.688 0.680 0.688 40,262,383 0.6858 1.27%
1999-12-07 0 7.900 - 7.950 7.900 8.000 2,545,000 20,260,800 7.9610 0.680 - 0.684 0.680 0.688 29,580,763 0.6849 0.00%
1999-12-06 0 7.900 7.900 7.950 7.850 7.950 1,245,000 9,847,852 7.9099 0.680 0.680 0.684 0.675 0.684 14,470,747 0.6805 0.64%
1999-12-03 0 7.850 7.700 7.900 7.600 7.950 2,577,884 20,083,330 7.7906 0.675 0.662 0.680 0.654 0.684 29,962,977 0.6703 0.00%
1999-12-02 0 7.850 7.850 7.900 7.750 7.900 3,408,562 26,732,554 7.8428 0.675 0.675 0.680 0.667 0.680 39,618,022 0.6748 -1.26%
1999-12-01 0 7.950 7.850 7.950 7.600 8.000 3,470,000 27,337,740 7.8783 0.684 0.675 0.684 0.654 0.688 40,332,121 0.6778 2.58%
1999-11-30 0 7.750 7.750 7.800 7.650 7.800 2,807,000 21,707,650 7.7334 0.667 0.667 0.671 0.658 0.671 32,626,013 0.6653 0.00%
1999-11-29 0 7.750 7.700 7.800 7.700 7.850 2,031,000 15,813,650 7.7861 0.667 0.662 0.671 0.662 0.675 23,606,495 0.6699 1.31%
1999-11-26 0 7.650 7.650 7.700 7.450 7.850 2,700,000 20,680,550 7.6595 0.658 0.658 0.662 0.641 0.675 31,382,342 0.6590 1.32%
1999-11-25 0 7.550 7.550 7.650 7.500 7.800 736,000 5,557,044 7.5503 0.650 0.650 0.658 0.645 0.671 8,554,594 0.6496 0.00%
1999-11-24 0 7.550 7.500 7.550 7.350 7.650 1,493,000 11,166,884 7.4795 0.650 0.645 0.650 0.632 0.658 17,353,273 0.6435 0.67%
1999-11-23 0 7.500 7.450 7.550 7.450 7.700 907,000 6,818,900 7.5181 0.645 0.641 0.650 0.641 0.662 10,542,142 0.6468 -1.96%
1999-11-22 0 7.650 7.650 7.700 7.650 7.800 300,000 2,311,604 7.7053 0.658 0.658 0.662 0.658 0.671 3,486,927 0.6629 -1.92%
1999-11-19 0 7.800 7.600 7.800 7.600 7.800 2,676,000 20,374,482 7.6138 0.671 0.654 0.671 0.654 0.671 31,103,388 0.6551 3.31%
1999-11-18 0 7.550 7.550 7.600 7.500 7.800 1,966,000 15,041,514 7.6508 0.650 0.650 0.654 0.645 0.671 22,850,994 0.6582 -3.21%
1999-11-17 0 7.800 7.800 7.950 7.800 8.000 1,374,000 10,927,160 7.9528 0.671 0.671 0.684 0.671 0.688 15,970,125 0.6842 -2.50%
1999-11-16 0 8.000 7.900 8.000 7.800 8.000 1,325,000 10,572,700 7.9794 0.688 0.680 0.688 0.671 0.688 15,400,594 0.6865 0.00%
1999-11-15 0 8.000 7.800 8.000 7.750 8.200 1,516,000 12,112,900 7.9900 0.688 0.671 0.688 0.667 0.705 17,620,604 0.6874 3.23%
1999-11-12 0 7.750 7.750 7.800 7.500 7.850 2,098,000 16,196,056 7.7198 0.667 0.667 0.671 0.645 0.675 24,385,242 0.6642 -1.27%
1999-11-11 0 7.850 7.700 7.850 7.800 8.050 1,218,000 9,661,300 7.9321 0.675 0.662 0.675 0.671 0.693 14,156,923 0.6824 0.00%
1999-11-10 0 7.850 7.850 7.950 7.650 7.950 810,000 6,370,080 7.8643 0.675 0.675 0.684 0.658 0.684 9,414,703 0.6766 3.97%
1999-11-09 0 7.550 7.550 7.600 7.350 7.700 968,000 7,291,136 7.5322 0.650 0.650 0.654 0.632 0.662 11,251,151 0.6480 2.72%
1999-11-08 0 7.350 7.200 7.350 7.350 7.550 308,000 2,292,210 7.4422 0.632 0.619 0.632 0.632 0.650 3,579,912 0.6403 -2.65%
1999-11-05 0 7.550 7.550 7.600 7.500 8.000 818,000 6,354,100 7.7678 0.650 0.650 0.654 0.645 0.688 9,507,687 0.6683 -1.31%
1999-11-04 0 7.650 7.600 7.650 7.550 8.000 599,000 4,615,400 7.7052 0.658 0.654 0.658 0.650 0.688 6,962,231 0.6629 -3.77%
1999-11-03 0 7.950 7.900 7.950 7.850 8.000 1,112,000 8,833,550 7.9438 0.684 0.680 0.684 0.675 0.688 12,924,876 0.6835 -0.63%
1999-11-02 0 8.000 7.900 8.000 7.750 8.250 2,090,000 16,755,250 8.0169 0.688 0.680 0.688 0.667 0.710 24,292,257 0.6897 -3.03%
1999-11-01 0 8.250 8.250 8.300 8.250 8.350 1,282,000 10,597,056 8.2660 0.710 0.710 0.714 0.710 0.718 14,900,801 0.7112 0.00%
1999-10-29 0 8.250 8.250 8.300 8.100 8.300 2,314,000 19,009,526 8.2150 0.710 0.710 0.714 0.697 0.714 26,895,830 0.7068 1.23%
1999-10-28 0 8.150 8.150 8.200 7.700 8.200 5,195,700 40,851,812 7.8626 0.701 0.701 0.705 0.662 0.705 60,390,087 0.6765 7.24%
1999-10-27 0 7.600 7.450 7.600 7.400 7.600 854,000 6,376,400 7.4665 0.654 0.641 0.654 0.637 0.654 9,926,119 0.6424 1.33%
1999-10-26 0 7.500 7.300 7.600 7.150 7.750 2,626,000 19,761,458 7.5253 0.645 0.628 0.654 0.615 0.667 30,522,234 0.6474 -1.32%
1999-10-25 0 7.600 7.600 7.700 7.550 7.800 3,008,000 22,920,296 7.6198 0.654 0.654 0.662 0.650 0.671 34,962,254 0.6556 -0.65%
1999-10-22 0 7.650 7.600 7.700 7.500 8.000 1,060,000 8,092,500 7.6344 0.658 0.654 0.662 0.645 0.688 12,320,475 0.6568 -4.37%
1999-10-21 0 8.000 8.000 8.050 6.950 8.100 4,019,700 31,012,635 7.7152 0.688 0.688 0.693 0.598 0.697 46,721,334 0.6638 12.68%
1999-10-20 0 7.100 7.050 7.100 7.050 7.100 3,348,000 23,578,752 7.0426 0.611 0.607 0.611 0.607 0.611 38,914,104 0.6059 1.43%
1999-10-19 0 7.000 6.950 7.050 6.650 7.000 919,000 6,340,126 6.8989 0.602 0.598 0.607 0.572 0.602 10,681,619 0.5936 1.45%
1999-10-15 0 6.900 6.850 6.900 6.700 6.900 178,000 1,200,600 6.7449 0.594 0.589 0.594 0.576 0.594 2,068,910 0.5803 1.47%
1999-10-14 0 6.800 6.750 6.850 6.650 6.850 1,214,000 8,219,960 6.7710 0.585 0.581 0.589 0.572 0.589 14,110,431 0.5825 0.74%
1999-10-13 0 6.750 6.550 6.800 6.700 6.850 1,816,000 12,272,616 6.7580 0.581 0.564 0.585 0.576 0.589 21,107,531 0.5814 0.75%
1999-10-12 0 6.700 6.650 6.700 6.650 7.000 1,725,000 11,742,600 6.8073 0.576 0.572 0.576 0.572 0.602 20,049,830 0.5857 -5.63%
1999-10-11 0 7.100 7.050 7.150 7.100 7.200 1,015,000 7,223,000 7.1163 0.611 0.607 0.615 0.611 0.619 11,797,436 0.6123 -0.70%
1999-10-08 0 7.150 7.150 7.200 6.850 7.200 1,158,000 8,149,350 7.0374 0.615 0.615 0.619 0.589 0.619 13,459,538 0.6055 0.00%
1999-10-07 0 7.150 7.100 7.150 6.500 7.300 6,023,700 42,073,333 6.9846 0.615 0.611 0.615 0.559 0.628 70,014,005 0.6009 13.49%
1999-10-06 0 6.300 6.300 6.350 6.250 6.350 2,948,000 18,571,756 6.2998 0.542 0.542 0.546 0.538 0.546 34,264,868 0.5420 0.80%
1999-10-05 0 6.250 6.250 6.300 6.150 6.300 3,017,217 18,817,940 6.2369 0.538 0.538 0.542 0.529 0.542 35,069,384 0.5366 0.81%
1999-10-04 0 6.200 6.100 6.200 6.100 6.500 2,673,000 16,531,298 6.1845 0.533 0.525 0.533 0.525 0.559 31,068,519 0.5321 0.81%
1999-09-30 0 6.150 6.100 6.150 6.100 6.200 1,048,000 6,475,530 6.1789 0.529 0.525 0.529 0.525 0.533 12,180,998 0.5316 -0.81%
1999-09-29 0 6.200 6.200 6.250 6.200 6.300 2,905,000 18,034,332 6.2080 0.533 0.533 0.538 0.533 0.542 33,765,076 0.5341 0.00%
1999-09-28 0 6.200 6.200 6.300 6.150 6.250 3,179,000 19,722,770 6.2041 0.533 0.533 0.542 0.529 0.538 36,949,802 0.5338 -0.80%
1999-09-27 0 6.250 6.200 6.250 5.950 6.300 2,274,000 14,091,700 6.1969 0.538 0.533 0.538 0.512 0.542 26,430,906 0.5332 -2.34%
1999-09-24 0 6.400 6.300 6.350 5.900 6.500 7,076,000 44,427,584 6.2786 0.551 0.542 0.546 0.508 0.559 82,244,983 0.5402 0.00%
1999-09-23 0 6.400 6.400 6.600 6.200 6.500 2,410,000 15,074,700 6.2551 0.551 0.551 0.568 0.533 0.559 28,011,646 0.5382 4.92%
1999-09-22 0 6.100 6.150 6.450 6.000 6.400 1,578,000 9,836,760 6.2337 0.525 0.529 0.555 0.516 0.551 18,341,236 0.5363 -6.15%
1999-09-21 0 6.500 6.500 6.550 6.500 6.600 2,567,000 17,211,280 6.7048 0.559 0.559 0.564 0.559 0.568 29,836,471 0.5769 -2.99%
1999-09-20 0 6.700 6.700 6.800 6.350 6.850 3,765,000 24,312,516 6.4575 0.576 0.576 0.585 0.546 0.589 43,760,933 0.5556 6.35%
1999-09-17 0 6.300 6.300 6.400 5.750 6.400 6,508,000 39,778,536 6.1123 0.542 0.542 0.551 0.495 0.551 75,643,068 0.5259 3.28%
1999-09-15 0 6.100 6.100 6.450 5.950 6.400 665,000 4,091,700 6.1529 0.525 0.525 0.555 0.512 0.551 7,729,355 0.5294 -6.87%
1999-09-14 0 6.550 6.500 6.600 6.400 6.550 1,310,000 8,517,980 6.5023 0.564 0.559 0.568 0.551 0.564 15,226,248 0.5594 0.77%
1999-09-13 0 6.500 6.500 6.550 6.450 6.600 3,364,000 22,012,992 6.5437 0.559 0.559 0.564 0.555 0.568 39,100,074 0.5630 -0.76%
1999-09-10 0 6.550 6.550 6.600 6.450 6.600 3,456,000 22,542,012 6.5226 0.564 0.564 0.568 0.555 0.568 40,169,398 0.5612 0.77%
1999-09-09 0 6.500 6.450 6.500 6.400 6.600 845,000 5,502,372 6.5117 0.559 0.555 0.559 0.551 0.568 9,821,511 0.5602 -1.52%
1999-09-08 0 6.600 6.600 6.650 6.600 6.850 6,030,000 38,492,684 6.3835 0.568 0.568 0.572 0.568 0.589 70,087,231 0.5492 0.00%
1999-09-07 0 6.600 6.600 6.700 6.450 6.750 1,208,000 7,958,800 6.5884 0.568 0.568 0.576 0.555 0.581 14,040,692 0.5668 -3.65%
1999-09-06 0 6.850 6.850 6.900 6.750 7.100 2,580,000 17,700,068 6.8605 0.589 0.589 0.594 0.581 0.611 29,987,571 0.5902 -0.72%
1999-09-03 0 6.900 6.900 7.000 6.650 7.150 5,190,000 36,422,494 7.0178 0.594 0.594 0.602 0.572 0.615 60,323,836 0.6038 -3.50%
1999-09-02 0 7.150 7.100 7.150 7.000 7.250 1,847,500 13,216,696 7.1538 0.615 0.611 0.615 0.602 0.624 21,473,658 0.6155 -1.38%
1999-09-01 0 7.250 7.000 7.250 7.000 7.350 1,468,000 10,635,248 7.2447 0.624 0.602 0.624 0.602 0.632 17,062,696 0.6233 0.69%
1999-08-31 0 7.200 7.150 7.300 7.050 7.450 2,564,000 18,749,024 7.3124 0.619 0.615 0.628 0.607 0.641 29,801,602 0.6291 -3.36%
1999-08-30 0 7.450 7.450 7.500 6.900 7.500 1,998,000 14,600,500 7.3076 0.641 0.641 0.645 0.594 0.645 23,222,933 0.6287 7.97%
1999-08-27 0 6.900 6.850 6.900 6.700 6.900 3,525,000 23,771,988 6.7438 0.594 0.589 0.594 0.576 0.594 40,971,391 0.5802 2.99%
1999-08-26 0 6.700 6.700 6.750 6.300 6.750 7,497,000 49,500,470 6.6027 0.576 0.576 0.581 0.542 0.581 87,138,303 0.5681 6.35%
1999-08-25 0 6.300 6.250 6.350 6.200 6.400 2,143,000 13,532,630 6.3148 0.542 0.538 0.546 0.533 0.551 24,908,281 0.5433 -2.33%
1999-08-24 0 6.450 6.400 6.450 6.350 6.500 696,000 4,460,780 6.4092 0.555 0.551 0.555 0.546 0.559 8,089,670 0.5514 0.78%
1999-08-23 0 6.400 6.400 6.450 6.400 6.500 1,512,000 9,693,198 6.4108 0.551 0.551 0.555 0.551 0.559 17,574,112 0.5516 0.00%
1999-08-20 0 6.400 6.300 6.400 6.300 6.600 1,010,000 6,508,200 6.4438 0.551 0.542 0.551 0.542 0.568 11,739,321 0.5544 -0.78%
1999-08-19 0 6.450 6.400 6.450 6.200 6.650 5,002,000 31,612,238 6.3199 0.555 0.551 0.555 0.533 0.572 58,138,695 0.5437 4.88%
1999-08-18 0 6.150 6.150 6.200 6.100 6.350 5,766,000 35,430,674 6.1448 0.529 0.529 0.533 0.525 0.546 67,018,735 0.5287 0.82%
1999-08-17 0 6.100 6.000 6.100 6.050 6.200 1,502,100 9,225,480 6.1417 0.525 0.516 0.525 0.521 0.533 17,459,043 0.5284 -1.61%
1999-08-16 0 6.200 6.100 6.200 6.150 6.250 66,000 407,300 6.1712 0.533 0.525 0.533 0.529 0.538 767,124 0.5309 2.48%
1999-08-13 0 6.050 6.050 6.150 6.000 6.200 4,135,000 25,247,736 6.1059 0.521 0.521 0.529 0.516 0.533 48,061,476 0.5253 -1.63%
1999-08-12 0 6.150 6.100 6.200 6.000 6.150 1,784,900 10,802,410 6.0521 0.529 0.525 0.533 0.516 0.529 20,746,053 0.5207 2.76%
1999-08-11 0 6.050 6.000 6.050 5.900 6.050 3,860,000 23,262,613 6.0266 0.515 0.511 0.515 0.502 0.515 45,352,383 0.5129 0.00%
1999-08-10 0 6.050 6.050 6.100 6.000 6.150 1,848,000 11,179,300 6.0494 0.515 0.515 0.519 0.511 0.523 21,712,747 0.5149 1.68%
1999-08-09 0 5.950 5.850 5.950 5.850 6.100 458,000 2,741,150 5.9850 0.506 0.498 0.506 0.498 0.519 5,381,190 0.5094 -4.80%
1999-08-06 0 6.250 6.250 6.300 6.100 6.400 3,356,000 20,925,400 6.2352 0.532 0.532 0.536 0.519 0.545 39,430,725 0.5307 0.00%
1999-08-05 0 6.250 6.200 6.250 6.150 6.250 3,560,000 22,074,350 6.2007 0.532 0.528 0.532 0.523 0.532 41,827,587 0.5277 0.00%
1999-08-04 0 6.250 6.200 6.250 6.150 6.450 1,995,000 12,661,712 6.3467 0.532 0.528 0.532 0.523 0.549 23,439,898 0.5402 -2.34%
1999-08-03 0 6.400 6.400 6.450 6.100 6.500 1,462,000 9,336,952 6.3864 0.545 0.545 0.549 0.519 0.553 17,177,509 0.5436 0.00%
1999-08-02 0 6.400 6.300 6.400 6.300 6.600 760,000 4,889,480 6.4335 0.545 0.536 0.545 0.536 0.562 8,929,485 0.5476 -3.76%
1999-07-30 0 6.650 6.600 6.650 6.500 6.700 1,852,000 12,185,686 6.5797 0.566 0.562 0.566 0.553 0.570 21,759,744 0.5600 -2.21%
1999-07-29 0 6.800 6.650 6.800 6.300 6.850 7,993,000 52,020,696 6.5083 0.579 0.566 0.579 0.536 0.583 93,912,331 0.5539 6.25%
1999-07-28 0 6.400 6.350 6.500 5.850 6.500 6,666,000 41,317,362 6.1982 0.545 0.540 0.553 0.498 0.553 78,320,981 0.5275 10.34%
1999-07-27 0 5.800 5.750 5.800 5.500 6.000 6,453,000 37,509,070 5.8127 0.494 0.489 0.494 0.468 0.511 75,818,375 0.4947 0.00%
1999-07-26 0 5.800 5.750 5.800 5.750 5.800 3,548,000 20,539,694 5.7891 0.494 0.489 0.494 0.489 0.494 41,686,595 0.4927 -0.85%
1999-07-23 0 5.850 5.800 5.900 5.650 5.850 654,000 3,778,184 5.7770 0.498 0.494 0.502 0.481 0.498 7,684,057 0.4917 -0.85%
1999-07-22 0 5.900 5.900 5.950 5.900 6.100 1,775,000 10,587,576 5.9648 0.502 0.502 0.506 0.502 0.519 20,855,047 0.5077 -1.67%
1999-07-21 0 6.000 5.950 6.100 5.700 6.200 5,056,000 29,926,826 5.9191 0.511 0.506 0.519 0.485 0.528 59,404,572 0.5038 1.69%
1999-07-20 0 5.900 5.850 5.900 5.650 6.000 6,972,000 41,060,280 5.8893 0.502 0.498 0.502 0.481 0.511 81,916,274 0.5012 4.42%
1999-07-19 0 5.650 5.650 5.700 5.600 5.700 755,000 4,247,150 5.6254 0.481 0.481 0.485 0.477 0.485 8,870,738 0.4788 -1.74%
1999-07-16 0 5.750 5.700 5.750 5.700 5.800 2,124,000 12,210,340 5.7487 0.489 0.485 0.489 0.485 0.494 24,955,560 0.4893 -0.86%
1999-07-15 0 5.800 5.800 5.850 5.650 5.800 946,000 5,394,900 5.7029 0.494 0.494 0.498 0.481 0.494 11,114,859 0.4854 2.65%
1999-07-14 0 5.650 5.500 5.650 5.600 5.800 2,932,000 16,839,600 5.7434 0.481 0.468 0.481 0.477 0.494 34,449,012 0.4888 -3.42%
1999-07-13 0 5.850 5.800 5.950 5.800 6.000 7,985,000 47,118,316 5.9009 0.498 0.494 0.506 0.494 0.511 93,818,337 0.5022 -1.68%
1999-07-12 0 5.950 5.900 5.950 5.950 6.200 5,898,000 35,528,100 6.0238 0.506 0.502 0.506 0.506 0.528 69,297,502 0.5127 -5.56%
1999-07-09 0 6.300 6.150 6.300 6.200 6.350 8,954,000 56,057,000 6.2606 0.536 0.523 0.536 0.528 0.540 105,203,430 0.5328 1.61%
1999-07-08 0 6.200 6.150 6.200 6.050 6.200 2,247,000 13,836,080 6.1576 0.528 0.523 0.528 0.515 0.528 26,400,727 0.5241 0.00%
1999-07-07 0 6.200 6.150 6.200 6.100 6.450 5,532,000 34,266,000 6.1941 0.528 0.523 0.528 0.519 0.549 64,997,250 0.5272 -2.36%
1999-07-06 0 6.350 6.300 6.350 5.950 6.450 9,520,000 58,291,196 6.1230 0.540 0.536 0.540 0.506 0.549 111,853,546 0.5211 5.83%
1999-07-05 0 6.000 6.000 6.100 5.700 6.250 17,660,000 105,679,002 5.9841 0.511 0.511 0.519 0.485 0.532 207,493,028 0.5093 9.09%
1999-07-02 0 5.500 5.400 5.500 5.450 5.650 4,260,000 23,659,676 5.5539 0.468 0.460 0.468 0.464 0.481 50,052,112 0.4727 0.00%
1999-06-30 0 5.500 5.450 5.600 4.975 5.800 4,236,000 23,481,700 5.5434 0.468 0.464 0.477 0.423 0.494 49,770,128 0.4718 10.55%
1999-06-29 0 4.975 4.950 5.050 4.700 5.050 3,550,000 17,556,200 4.9454 0.423 0.421 0.430 0.400 0.430 41,710,093 0.4209 4.74%
1999-06-28 0 4.750 4.725 4.750 4.675 4.750 3,743,000 17,694,399 4.7273 0.404 0.402 0.404 0.398 0.404 43,977,713 0.4023 -0.52%
1999-06-25 0 4.775 4.775 4.800 4.750 4.800 1,336,000 6,382,510 4.7773 0.406 0.406 0.409 0.404 0.409 15,697,094 0.4066 1.06%
1999-06-24 0 4.725 4.650 4.725 4.675 4.875 856,000 4,140,200 4.8367 0.402 0.396 0.402 0.398 0.415 10,057,420 0.4117 -5.03%
1999-06-23 0 4.975 4.950 4.975 4.950 5.050 2,192,000 10,958,100 4.9991 0.423 0.421 0.423 0.421 0.430 25,754,514 0.4255 -0.50%
1999-06-22 0 5.000 5.000 5.050 4.950 5.000 1,973,217 9,842,242 4.9879 0.426 0.426 0.430 0.421 0.426 23,183,962 0.4245 1.01%
1999-06-21 0 4.950 4.950 4.975 4.800 5.250 4,638,000 23,251,800 5.0133 0.421 0.421 0.423 0.409 0.447 54,493,356 0.4267 3.12%
1999-06-17 0 4.800 4.775 4.800 4.650 4.800 981,000 4,648,530 4.7386 0.409 0.406 0.409 0.396 0.409 11,526,085 0.4033 4.35%
1999-06-16 0 4.600 4.600 4.650 4.575 4.750 3,280,000 15,329,376 4.6736 0.392 0.392 0.396 0.389 0.404 38,537,776 0.3978 -3.66%
1999-06-15 0 4.775 4.775 4.825 4.750 4.825 3,075,000 14,745,656 4.7953 0.406 0.406 0.411 0.404 0.411 36,129,165 0.4081 -1.55%
1999-06-14 0 4.850 4.850 4.900 4.800 4.900 1,834,000 8,865,978 4.8342 0.413 0.413 0.417 0.409 0.417 21,548,257 0.4114 0.52%
1999-06-11 0 4.825 4.800 4.900 4.800 4.900 3,793,000 18,439,270 4.8614 0.411 0.409 0.417 0.409 0.417 44,565,179 0.4138 -1.53%
1999-06-10 0 4.900 4.875 4.900 4.800 4.900 1,559,000 7,567,710 4.8542 0.417 0.415 0.417 0.409 0.417 18,317,193 0.4131 2.08%
1999-06-09 0 4.800 4.775 4.800 4.800 4.875 1,214,000 5,853,750 4.8219 0.409 0.406 0.409 0.409 0.415 14,263,677 0.4104 -3.03%
1999-06-08 0 4.950 4.925 4.975 4.800 4.950 6,607,300 32,376,284 4.9001 0.421 0.419 0.423 0.409 0.421 77,631,296 0.4171 3.12%
1999-06-07 0 4.800 4.775 4.800 4.750 4.850 3,066,000 14,724,050 4.8024 0.409 0.406 0.409 0.404 0.413 36,023,422 0.4087 -0.52%
1999-06-04 0 4.825 4.825 4.850 4.625 4.850 2,170,000 10,347,538 4.7685 0.411 0.411 0.413 0.394 0.413 25,496,029 0.4058 4.32%
1999-06-03 0 4.625 4.575 4.700 4.300 4.625 4,447,000 20,019,182 4.5017 0.394 0.389 0.400 0.366 0.394 52,249,235 0.3831 6.94%
1999-06-02 0 4.325 4.300 4.325 4.250 4.350 6,045,000 26,005,690 4.3020 0.368 0.366 0.368 0.362 0.370 71,024,652 0.3662 2.98%
1999-06-01 0 4.200 4.200 4.275 4.200 4.450 3,519,000 15,181,500 4.3142 0.357 0.357 0.364 0.357 0.379 41,345,864 0.3672 -2.89%
1999-05-31 0 4.325 4.300 4.325 4.100 4.325 510,000 2,170,100 4.2551 0.368 0.366 0.368 0.349 0.368 5,992,154 0.3622 5.49%
1999-05-28 0 4.100 4.100 4.125 4.050 4.100 5,193,000 21,219,305 4.0861 0.349 0.349 0.351 0.345 0.349 61,014,230 0.3478 -1.80%
1999-05-27 0 4.175 4.175 4.200 4.050 4.250 9,549,000 39,536,161 4.1403 0.355 0.355 0.357 0.345 0.362 112,194,277 0.3524 3.09%
1999-05-26 0 4.050 4.025 4.075 3.925 4.050 3,381,000 13,298,975 3.9334 0.345 0.343 0.347 0.334 0.345 39,724,458 0.3348 1.25%
1999-05-25 0 4.000 3.950 4.000 3.925 4.025 2,632,000 10,413,760 3.9566 0.340 0.336 0.340 0.334 0.343 30,924,216 0.3368 1.91%
1999-05-24 0 3.925 3.875 3.900 3.875 3.950 1,246,610 4,880,480 3.9150 0.334 0.330 0.332 0.330 0.336 14,646,822 0.3332 0.64%
1999-05-21 0 3.900 3.900 3.950 3.875 4.000 3,137,610 12,244,588 3.9025 0.332 0.332 0.336 0.330 0.340 36,864,790 0.3321 -2.50%
1999-05-20 0 4.000 3.975 4.025 3.875 4.050 5,404,000 21,575,500 3.9925 0.340 0.338 0.343 0.330 0.345 63,493,337 0.3398 1.91%
1999-05-19 0 3.925 3.900 3.975 3.775 3.975 6,854,300 26,763,795 3.9047 0.334 0.332 0.338 0.321 0.338 80,533,378 0.3323 1.95%
1999-05-18 0 3.850 3.825 3.850 3.750 3.875 5,692,000 21,770,550 3.8248 0.328 0.326 0.328 0.319 0.330 66,877,141 0.3255 -1.91%
1999-05-17 0 3.925 3.825 3.925 3.850 3.925 5,729,000 22,322,050 3.8963 0.334 0.326 0.334 0.328 0.334 67,311,866 0.3316 -0.63%
1999-05-14 0 3.950 3.925 3.975 3.875 4.050 21,656,000 85,644,660 3.9548 0.336 0.334 0.338 0.330 0.345 254,443,319 0.3366 -2.47%
1999-05-13 0 4.050 4.075 4.100 3.850 4.125 4,880,000 19,665,290 4.0298 0.345 0.347 0.349 0.328 0.351 57,336,692 0.3430 3.18%
1999-05-12 0 3.925 3.900 3.925 3.650 3.925 5,316,000 20,109,250 3.7828 0.334 0.332 0.334 0.311 0.334 62,459,396 0.3220 9.03%
1999-05-11 0 3.600 3.600 3.625 3.500 3.625 4,590,000 16,329,550 3.5576 0.306 0.306 0.309 0.298 0.309 53,929,388 0.3028 2.86%
1999-05-10 0 3.500 3.500 3.525 3.450 3.550 4,586,000 16,046,750 3.4991 0.298 0.298 0.300 0.294 0.302 53,882,391 0.2978 2.94%
1999-05-07 0 3.400 - 3.400 3.350 3.500 1,416,000 4,833,950 3.4138 0.289 - 0.289 0.285 0.298 16,637,040 0.2906 0.00%
1999-05-06 0 3.400 3.400 3.475 3.400 3.550 1,292,000 4,455,800 3.4488 0.289 0.289 0.296 0.289 0.302 15,180,124 0.2935 -2.86%
1999-05-05 0 3.500 3.475 3.500 3.475 3.500 708,000 2,476,150 3.4974 0.298 0.296 0.298 0.296 0.298 8,318,520 0.2977 0.00%
1999-05-04 0 3.500 3.450 3.500 3.475 3.600 2,010,000 7,072,016 3.5184 0.298 0.294 0.298 0.296 0.306 23,616,137 0.2995 0.00%
1999-05-03 0 3.500 3.450 3.500 3.475 3.600 2,001,000 7,004,778 3.5006 0.298 0.294 0.298 0.296 0.306 23,510,393 0.2979 -2.78%
1999-04-30 0 3.600 3.500 3.600 3.475 3.600 2,174,000 7,606,660 3.4989 0.306 0.298 0.306 0.296 0.306 25,543,026 0.2978 2.86%
1999-04-29 0 3.500 3.450 3.500 3.425 3.725 2,550,000 9,000,198 3.5295 0.298 0.294 0.298 0.292 0.317 29,960,771 0.3004 -5.41%
1999-04-28 0 3.700 3.625 3.700 3.525 3.925 6,603,000 24,491,040 3.7091 0.315 0.309 0.315 0.300 0.334 77,580,774 0.3157 -1.99%
1999-04-27 0 3.775 3.775 3.800 3.600 3.850 5,059,000 18,955,850 3.7470 0.321 0.321 0.323 0.306 0.328 59,439,820 0.3189 6.34%
1999-04-26 0 3.550 3.500 3.575 3.350 3.750 944,000 3,335,450 3.5333 0.302 0.298 0.304 0.285 0.319 11,091,360 0.3007 5.97%
1999-04-23 0 3.350 3.250 3.350 3.350 3.700 1,786,000 6,224,150 3.4850 0.285 0.277 0.285 0.285 0.315 20,984,289 0.2966 -6.94%
1999-04-22 0 3.600 3.600 3.650 3.400 3.700 4,402,000 15,609,720 3.5461 0.306 0.306 0.311 0.289 0.315 51,720,516 0.3018 9.09%
1999-04-21 0 3.300 3.275 3.300 3.000 3.500 1,734,364 5,677,128 3.2733 0.281 0.279 0.281 0.255 0.298 20,377,601 0.2786 10.92%
1999-04-20 0 2.975 2.975 3.000 2.950 3.100 3,604,500 10,979,361 3.0460 0.253 0.253 0.255 0.251 0.264 42,350,431 0.2593 0.34%
1999-04-19 0 3.000 2.900 3.100 2.900 3.700 4,934,000 16,240,270 3.2915 0.252 0.244 0.261 0.244 0.311 58,655,469 0.2769 8.11%
1999-04-16 0 2.775 2.775 2.800 2.700 2.925 3,148,000 8,761,300 2.7831 0.233 0.233 0.236 0.227 0.246 37,423,473 0.2341 0.91%
1999-04-15 0 2.750 2.750 2.775 2.550 2.775 3,606,000 9,547,432 2.6477 0.231 0.231 0.233 0.215 0.233 42,868,184 0.2227 10.00%
1999-04-14 0 2.500 2.475 2.500 2.475 2.525 862,000 2,159,450 2.5052 0.210 0.208 0.210 0.208 0.212 10,247,469 0.2107 0.00%
1999-04-13 0 2.500 2.500 2.525 2.500 2.550 1,662,000 4,183,150 2.5169 0.210 0.210 0.212 0.210 0.215 19,757,882 0.2117 0.00%
1999-04-12 0 2.500 2.475 2.525 2.500 2.650 1,784,000 4,546,350 2.5484 0.210 0.208 0.212 0.210 0.223 21,208,220 0.2144 0.00%
1999-04-09 0 2.500 2.475 2.525 2.475 2.550 3,290,000 8,237,250 2.5037 0.210 0.208 0.212 0.208 0.215 39,111,571 0.2106 0.00%
1999-04-08 0 2.500 2.450 2.500 2.400 2.525 4,139,000 10,343,500 2.4990 0.210 0.206 0.210 0.202 0.212 49,204,497 0.2102 5.26%
1999-04-07 0 2.375 2.350 2.400 2.300 2.375 1,622,000 3,788,196 2.3355 0.200 0.198 0.202 0.193 0.200 19,282,361 0.1965 3.26%
1999-04-01 0 2.300 2.300 2.325 2.225 2.400 2,668,000 6,097,600 2.2855 0.193 0.193 0.196 0.187 0.202 31,717,226 0.1922 -4.17%
1999-03-31 0 2.400 2.200 2.400 2.400 2.525 1,012,000 2,481,100 2.4517 0.202 0.185 0.202 0.202 0.212 12,030,672 0.2062 -4.95%
1999-03-30 0 2.525 2.500 2.525 2.450 2.550 3,098,000 7,755,550 2.5034 0.212 0.210 0.212 0.206 0.215 36,829,072 0.2106 5.21%
1999-03-29 0 2.400 2.350 2.425 2.300 2.400 268,000 629,354 2.3483 0.202 0.198 0.204 0.193 0.202 3,185,988 0.1975 4.35%
1999-03-26 0 2.300 2.225 2.300 - - 16,000 36,400 2.2750 0.193 0.187 0.193 - - 190,208 0.1914 0.00%
1999-03-25 0 2.300 2.275 2.300 2.225 2.400 1,238,000 2,819,700 2.2776 0.193 0.191 0.193 0.187 0.202 14,717,363 0.1916 -2.13%
1999-03-24 0 2.350 2.300 2.350 2.350 2.475 283,000 674,300 2.3827 0.198 0.193 0.198 0.198 0.208 3,364,308 0.2004 -4.08%
1999-03-23 0 2.450 2.400 2.450 2.325 2.450 2,360,000 5,631,850 2.3864 0.206 0.202 0.206 0.196 0.206 28,055,717 0.2007 2.08%
1999-03-22 0 2.400 2.400 2.450 2.400 2.475 610,000 1,462,692 2.3979 0.202 0.202 0.206 0.202 0.208 7,251,690 0.2017 0.00%
1999-03-19 0 2.400 2.375 2.400 2.200 2.475 2,478,000 5,942,948 2.3983 0.202 0.200 0.202 0.185 0.208 29,458,503 0.2017 -2.04%
1999-03-18 0 2.450 2.425 2.500 2.400 2.550 1,232,000 3,095,428 2.5125 0.206 0.204 0.210 0.202 0.215 14,646,035 0.2113 -3.92%
1999-03-17 0 2.550 2.550 2.575 2.500 2.600 1,810,000 4,627,250 2.5565 0.215 0.215 0.217 0.210 0.219 21,517,308 0.2150 4.08%
1999-03-16 0 2.450 2.450 2.500 2.450 2.500 2,064,000 5,120,912 2.4811 0.206 0.206 0.210 0.206 0.210 24,536,864 0.2087 0.00%
1999-03-15 0 2.450 2.400 2.450 2.350 2.500 462,000 1,106,500 2.3950 0.206 0.202 0.206 0.198 0.210 5,492,263 0.2015 -6.67%
1999-03-12 0 2.625 2.625 2.650 2.525 2.800 6,360,000 16,786,550 2.6394 0.221 0.221 0.223 0.212 0.236 75,607,779 0.2220 3.96%
1999-03-11 0 2.525 2.500 2.525 2.200 2.575 6,824,153 16,719,167 2.4500 0.212 0.210 0.212 0.185 0.217 81,125,637 0.2061 14.77%
1999-03-10 0 2.200 2.175 2.200 2.125 2.300 1,336,000 2,930,700 2.1936 0.185 0.183 0.185 0.179 0.193 15,882,389 0.1845 -1.12%
1999-03-09 0 2.225 2.225 2.250 2.000 2.250 3,320,000 7,293,650 2.1969 0.187 0.187 0.189 0.168 0.189 39,468,212 0.1848 11.25%
1999-03-08 0 2.000 2.000 2.025 1.980 2.050 5,382,000 10,772,250 2.0015 0.168 0.168 0.170 0.167 0.172 63,981,300 0.1684 1.01%
1999-03-05 0 1.980 1.970 1.980 1.800 2.050 9,300,000 18,379,420 1.9763 0.167 0.166 0.167 0.151 0.172 110,558,545 0.1662 3.13%
1999-03-04 0 1.920 - 1.920 1.890 1.990 28,000 53,760 1.9200 0.162 - 0.162 0.159 0.167 332,864 0.1615 -1.54%
1999-03-03 0 1.950 - 1.950 1.940 2.000 66,000 129,760 1.9661 0.164 - 0.164 0.163 0.168 784,609 0.1654 1.04%
1999-03-02 0 1.930 - 1.930 - - 0 0 - 0.162 - 0.162 - - 0 - -0.52%
1999-03-01 0 1.940 1.900 1.940 1.900 1.970 1,746,000 3,361,700 1.9254 0.163 0.160 0.163 0.160 0.166 20,756,475 0.1620 3.19%
1999-02-26 0 1.880 1.850 1.880 1.850 1.950 1,634,000 3,044,340 1.8631 0.158 0.156 0.158 0.156 0.164 19,425,017 0.1567 0.00%
1999-02-25 0 1.880 1.850 1.880 1.760 1.880 3,105,000 5,727,954 1.8448 0.158 0.156 0.158 0.148 0.158 36,912,288 0.1552 7.43%
1999-02-24 0 1.750 1.750 - 1.730 1.780 3,852,000 6,724,560 1.7457 0.147 0.147 - 0.146 0.150 45,792,636 0.1468 1.16%
1999-02-23 0 1.730 1.720 1.740 1.700 1.770 1,790,000 3,094,960 1.7290 0.146 0.145 0.146 0.143 0.149 21,279,548 0.1454 1.76%
1999-02-22 0 1.700 1.700 1.720 1.690 1.730 3,830,000 6,462,720 1.6874 0.143 0.143 0.145 0.142 0.146 45,531,100 0.1419 -1.16%
1999-02-19 0 1.720 1.700 1.720 1.710 1.750 320,000 552,000 1.7250 0.145 0.143 0.145 0.144 0.147 3,804,165 0.1451 -1.15%
1999-02-15 0 1.740 1.720 1.740 1.740 1.750 438,000 763,816 1.7439 0.146 0.145 0.146 0.146 0.147 5,206,951 0.1467 -1.14%
1999-02-12 0 1.760 1.760 1.770 1.760 1.810 1,072,000 1,928,256 1.7987 0.148 0.148 0.149 0.148 0.152 12,743,953 0.1513 -2.22%
1999-02-11 0 1.800 - 1.800 1.780 1.840 3,038,000 5,471,300 1.8010 0.151 - 0.151 0.150 0.155 36,115,791 0.1515 1.12%
1999-02-10 0 1.780 1.760 1.780 1.740 1.780 2,957,000 5,187,610 1.7543 0.150 0.148 0.150 0.146 0.150 35,152,862 0.1476 1.71%
1999-02-09 0 1.750 1.750 1.760 1.740 1.760 1,495,000 2,617,660 1.7509 0.147 0.147 0.148 0.146 0.148 17,772,583 0.1473 -1.13%
1999-02-08 0 1.770 1.760 1.790 1.730 1.770 180,000 315,200 1.7511 0.149 0.148 0.151 0.146 0.149 2,139,843 0.1473 0.00%
1999-02-05 0 1.770 1.750 1.770 1.690 1.810 922,000 1,621,400 1.7586 0.149 0.147 0.149 0.142 0.152 10,960,750 0.1479 -4.32%
1999-02-04 0 1.850 1.820 1.860 1.780 1.850 2,694,000 4,912,300 1.8234 0.156 0.153 0.156 0.150 0.156 32,026,314 0.1534 2.78%
1999-02-03 0 1.800 1.740 1.810 1.740 1.830 3,612,000 6,501,900 1.8001 0.151 0.146 0.152 0.146 0.154 42,939,512 0.1514 -0.55%
1999-02-02 0 1.810 1.810 1.840 1.800 1.890 2,490,000 4,533,900 1.8208 0.152 0.152 0.155 0.151 0.159 29,601,159 0.1532 -4.23%
1999-02-01 0 1.890 1.890 1.940 1.890 2.100 7,254,000 14,139,630 1.9492 0.159 0.159 0.163 0.159 0.177 86,235,665 0.1640 1.07%
1999-01-29 0 1.870 1.870 1.880 1.750 1.880 6,904,000 12,526,140 1.8143 0.157 0.157 0.158 0.147 0.158 82,074,860 0.1526 9.36%
1999-01-28 0 1.710 1.710 1.720 1.650 1.730 1,282,000 2,168,120 1.6912 0.144 0.144 0.145 0.139 0.146 15,240,436 0.1423 6.88%
1999-01-27 0 1.600 1.600 - 1.600 1.620 512,000 817,500 1.5967 0.135 0.135 - 0.135 0.136 6,086,664 0.1343 0.00%
1999-01-26 0 1.600 1.580 1.600 1.580 1.600 2,234,000 3,556,060 1.5918 0.135 0.133 0.135 0.133 0.135 26,557,827 0.1339 0.63%
1999-01-25 0 1.590 1.590 1.600 1.590 1.610 2,010,000 3,236,076 1.6100 0.134 0.134 0.135 0.134 0.135 23,894,911 0.1354 -1.85%
1999-01-22 0 1.620 1.600 1.620 1.630 1.650 946,000 1,543,440 1.6315 0.136 0.135 0.136 0.137 0.139 11,246,063 0.1372 -1.22%
1999-01-21 0 1.640 1.640 1.660 1.580 1.660 904,000 1,474,752 1.6314 0.138 0.138 0.140 0.133 0.140 10,746,766 0.1372 2.50%
1999-01-20 0 1.600 1.570 1.590 1.580 1.600 444,000 712,460 1.6046 0.135 0.132 0.134 0.133 0.135 5,278,279 0.1350 0.63%
1999-01-19 0 1.590 1.590 1.610 1.590 1.730 909,000 1,529,444 1.6826 0.134 0.134 0.135 0.134 0.146 10,806,206 0.1415 -7.02%
1999-01-18 0 1.710 1.700 1.710 1.700 1.770 2,282,000 3,974,100 1.7415 0.144 0.143 0.144 0.143 0.149 27,128,452 0.1465 -3.93%
1999-01-15 0 1.780 1.770 1.780 1.700 1.790 1,664,000 2,929,260 1.7604 0.150 0.149 0.150 0.143 0.151 19,781,658 0.1481 0.00%
1999-01-14 0 1.780 1.760 1.780 1.700 1.810 3,220,000 5,683,410 1.7650 0.150 0.148 0.150 0.143 0.152 38,279,410 0.1485 -4.81%
1999-01-13 0 1.870 1.860 1.890 1.700 1.880 826,000 1,459,220 1.7666 0.157 0.156 0.159 0.143 0.158 9,819,501 0.1486 7.47%
1999-01-12 0 1.740 1.720 1.780 1.660 1.750 1,820,000 3,074,880 1.6895 0.146 0.145 0.150 0.140 0.147 21,636,188 0.1421 2.96%
1999-01-11 0 1.690 1.690 1.700 1.630 1.700 1,422,000 2,381,100 1.6745 0.142 0.142 0.143 0.137 0.143 16,904,758 0.1409 4.32%
1999-01-08 0 1.620 1.610 1.660 1.610 1.640 540,000 875,700 1.6217 0.136 0.135 0.140 0.135 0.138 6,419,528 0.1364 0.62%
1999-01-07 0 1.610 1.610 1.630 1.550 1.630 3,496,000 5,434,080 1.5544 0.135 0.135 0.137 0.130 0.137 41,560,503 0.1308 4.55%
1999-01-06 0 1.540 1.500 1.540 1.500 1.540 830,000 1,261,500 1.5199 0.130 0.126 0.130 0.126 0.130 9,867,053 0.1278 4.05%
1999-01-05 0 1.480 1.470 1.480 1.460 1.480 1,121,000 1,638,800 1.4619 0.124 0.124 0.124 0.123 0.124 13,326,465 0.1230 1.37%
1999-01-04 0 1.460 1.410 1.460 1.450 1.460 160,000 232,600 1.4538 0.123 0.119 0.123 0.122 0.123 1,902,082 0.1223 0.69%
1998-12-31 0 1.450 1.450 1.460 1.440 1.460 488,000 713,600 1.4623 0.122 0.122 0.123 0.121 0.123 5,801,352 0.1230 -2.03%
1998-12-30 0 1.480 1.480 1.500 1.380 1.540 1,222,000 1,795,460 1.4693 0.124 0.124 0.126 0.116 0.130 14,527,155 0.1236 4.96%
1998-12-29 0 1.410 1.410 1.440 1.380 1.420 408,000 572,640 1.4035 0.119 0.119 0.121 0.116 0.119 4,850,310 0.1181 2.92%
1998-12-28 0 1.370 1.360 1.370 1.370 1.380 624,000 870,212 1.3946 0.115 0.114 0.115 0.115 0.116 7,418,122 0.1173 -0.72%
1998-12-24 0 1.380 1.350 1.460 1.380 1.400 110,000 153,800 1.3982 0.116 0.114 0.123 0.116 0.118 1,307,682 0.1176 -1.43%
1998-12-23 0 1.400 1.400 - 1.300 1.400 2,242,000 2,978,260 1.3284 0.118 0.118 - 0.109 0.118 26,652,931 0.1117 7.69%
1998-12-22 0 1.300 1.300 1.320 1.300 1.320 250,000 325,460 1.3018 0.109 0.109 0.111 0.109 0.111 2,972,004 0.1095 0.78%
1998-12-21 0 1.290 - 1.290 - - 0 0 - 0.109 - 0.109 - - 0 - -5.84%
1998-12-18 0 1.370 1.360 1.390 1.320 1.380 252,000 343,540 1.3633 0.115 0.114 0.117 0.111 0.116 2,995,780 0.1147 3.79%
1998-12-17 0 1.320 1.300 1.320 1.300 1.320 132,000 174,100 1.3189 0.111 0.109 0.111 0.109 0.111 1,569,218 0.1109 0.00%
1998-12-16 0 1.320 1.310 1.350 1.260 1.320 2,010,000 2,595,160 1.2911 0.111 0.110 0.114 0.106 0.111 23,894,911 0.1086 5.60%
1998-12-15 0 1.250 1.250 1.280 1.250 1.290 4,974,000 6,289,610 1.2645 0.105 0.105 0.108 0.105 0.109 59,130,990 0.1064 0.00%
1998-12-14 0 1.250 1.250 1.300 1.250 1.280 1,092,000 1,372,620 1.2570 0.105 0.105 0.109 0.105 0.108 12,981,713 0.1057 -0.79%
1998-12-11 0 1.260 1.260 1.280 1.240 1.280 1,060,000 1,333,000 1.2575 0.106 0.106 0.108 0.104 0.108 12,601,297 0.1058 0.00%
1998-12-10 0 1.260 1.260 1.280 1.210 1.290 560,000 703,200 1.2557 0.106 0.106 0.108 0.102 0.109 6,657,289 0.1056 4.13%
1998-12-09 0 1.210 1.200 1.220 1.200 1.230 650,000 784,300 1.2066 0.102 0.101 0.103 0.101 0.103 7,727,210 0.1015 0.83%
1998-12-08 0 1.200 1.200 1.230 1.160 1.230 2,522,000 3,049,880 1.2093 0.101 0.101 0.103 0.098 0.103 29,981,575 0.1017 5.26%
1998-12-07 0 1.140 1.140 1.150 1.100 1.180 8,246,000 9,470,920 1.1485 0.096 0.096 0.097 0.093 0.099 98,028,577 0.0966 3.64%
1998-12-04 0 1.100 1.100 1.120 1.100 1.150 7,696,000 8,625,840 1.1208 0.093 0.093 0.094 0.093 0.097 91,490,168 0.0943 -4.35%
1998-12-03 0 1.150 1.130 1.180 1.120 1.230 664,000 798,130 1.2020 0.097 0.095 0.099 0.094 0.103 7,893,642 0.1011 -6.50%
1998-12-02 0 1.230 1.220 1.230 1.220 1.230 588,000 719,700 1.2240 0.103 0.103 0.103 0.103 0.103 6,990,153 0.1030 0.00%
1998-12-01 0 1.230 1.220 1.230 1.220 1.240 949,500 1,167,271 1.2294 0.103 0.103 0.103 0.103 0.104 11,287,671 0.1034 -3.15%
1998-11-30 0 1.270 1.260 1.280 1.270 1.300 281,000 363,556 1.2938 0.107 0.106 0.108 0.107 0.109 3,340,532 0.1088 -5.93%
1998-11-27 0 1.350 1.340 1.350 1.350 1.370 699,000 945,640 1.3528 0.114 0.113 0.114 0.114 0.115 8,309,723 0.1138 -2.17%
1998-11-26 0 1.380 1.300 1.390 1.310 1.390 4,454,000 6,160,540 1.3831 0.116 0.109 0.117 0.110 0.117 52,949,221 0.1163 6.98%
1998-11-25 0 1.290 1.280 1.300 1.290 1.300 617,000 801,500 1.2990 0.109 0.108 0.109 0.109 0.109 7,334,906 0.1093 2.38%
1998-11-24 0 1.260 1.260 1.270 1.260 1.300 2,231,100 2,834,492 1.2704 0.106 0.106 0.107 0.106 0.109 26,523,352 0.1069 -2.33%
1998-11-23 0 1.290 1.280 1.290 1.290 1.290 150,000 193,500 1.2900 0.109 0.108 0.109 0.109 0.109 1,783,202 0.1085 0.00%
1998-11-20 0 1.290 - 1.300 1.280 1.330 1,000,000 1,305,600 1.3056 0.109 - 0.109 0.108 0.112 11,888,016 0.1098 -3.73%
1998-11-19 0 1.340 - 1.340 1.330 1.370 1,458,000 1,966,500 1.3488 0.113 - 0.113 0.112 0.115 17,332,727 0.1135 -2.90%
1998-11-18 0 1.380 1.350 1.410 1.360 1.390 3,094,000 4,254,200 1.3750 0.116 0.114 0.119 0.114 0.117 36,781,520 0.1157 -0.72%
1998-11-17 0 1.390 - 1.400 1.350 1.400 1,738,000 2,409,620 1.3864 0.117 - 0.118 0.114 0.118 20,661,371 0.1166 0.72%
1998-11-16 0 1.380 1.340 - 1.320 1.380 266,000 360,860 1.3566 0.116 0.113 - 0.111 0.116 3,162,212 0.1141 4.55%
1998-11-13 0 1.320 1.310 1.320 1.310 1.330 141,000 186,300 1.3213 0.111 0.110 0.111 0.110 0.112 1,676,210 0.1111 0.00%
1998-11-12 0 1.320 1.290 1.320 1.260 1.320 512,000 665,890 1.3006 0.111 0.109 0.111 0.106 0.111 6,086,664 0.1094 1.54%
1998-11-11 0 1.300 1.200 1.340 1.300 1.350 74,000 96,700 1.3068 0.109 0.101 0.113 0.109 0.114 879,713 0.1099 -3.70%
1998-11-10 0 1.350 1.340 1.350 1.350 1.360 1,207,000 1,630,620 1.3510 0.114 0.113 0.114 0.114 0.114 14,348,835 0.1136 -3.57%
1998-11-09 0 1.400 1.400 1.410 1.400 1.400 1,168,000 1,635,200 1.4000 0.118 0.118 0.119 0.118 0.118 13,885,202 0.1178 -0.71%
1998-11-06 0 1.410 1.410 1.420 1.390 1.490 1,196,000 1,689,460 1.4126 0.119 0.119 0.119 0.117 0.125 14,218,067 0.1188 -5.37%
1998-11-05 0 1.490 1.470 1.500 1.440 1.500 392,000 582,160 1.4851 0.125 0.124 0.126 0.121 0.126 4,660,102 0.1249 -3.25%
1998-11-04 0 1.540 1.550 - 1.200 1.550 7,807,000 10,687,340 1.3689 0.130 0.130 - 0.101 0.130 92,809,738 0.1152 32.76%
1998-11-03 0 1.160 1.150 1.160 1.070 1.160 14,248,000 15,786,276 1.1080 0.098 0.097 0.098 0.090 0.098 169,380,446 0.0932 16.00%
1998-11-02 0 1.000 1.000 1.010 0.930 1.040 2,470,000 2,496,900 1.0109 0.084 0.084 0.085 0.078 0.087 29,363,399 0.0850 7.53%
1998-10-30 0 0.930 0.920 0.970 0.920 0.960 2,429,000 2,296,530 0.9455 0.078 0.077 0.082 0.077 0.081 28,875,990 0.0795 -2.11%
1998-10-29 0 0.950 0.940 0.950 0.950 0.950 1,330,000 1,263,500 0.9500 0.080 0.079 0.080 0.080 0.080 15,811,061 0.0799 1.06%
1998-10-27 0 0.940 0.940 0.960 0.940 0.980 460,000 444,000 0.9652 0.079 0.079 0.081 0.079 0.082 5,468,487 0.0812 -5.05%
1998-10-26 0 0.990 0.990 1.000 0.990 1.000 1,404,000 1,404,500 1.0004 0.083 0.083 0.084 0.083 0.084 16,690,774 0.0841 -1.00%
1998-10-23 0 1.000 0.990 1.000 1.000 1.050 2,253,000 2,302,380 1.0219 0.084 0.083 0.084 0.084 0.088 26,783,699 0.0860 -7.41%
1998-10-22 0 1.080 1.050 1.080 1.020 1.090 1,684,000 1,757,500 1.0436 0.091 0.088 0.091 0.086 0.092 20,019,418 0.0878 4.85%
1998-10-21 0 1.030 1.000 1.040 0.930 1.030 1,337,993 1,305,774 0.9759 0.087 0.084 0.087 0.078 0.087 15,906,082 0.0821 11.96%
1998-10-20 0 0.920 0.910 0.930 0.910 0.940 1,382,000 1,280,600 0.9266 0.077 0.077 0.078 0.077 0.079 16,429,238 0.0779 3.37%
1998-10-19 0 0.890 0.890 0.920 0.890 0.910 672,000 601,280 0.8948 0.075 0.075 0.077 0.075 0.077 7,988,746 0.0753 0.00%
1998-10-16 0 0.890 0.860 0.940 0.880 1.000 1,640,007 1,544,606 0.9418 0.075 0.072 0.079 0.074 0.084 19,496,429 0.0792 -11.00%
1998-10-15 0 1.000 1.000 - 0.950 1.000 1,996,000 1,977,500 0.9907 0.084 0.084 - 0.080 0.084 23,728,479 0.0833 1.01%
1998-10-14 0 0.990 0.950 1.000 - - 226,000 224,328 0.9926 0.083 0.080 0.084 - - 2,686,692 0.0835 0.00%
1998-10-13 0 0.990 0.990 1.000 0.980 1.000 1,420,000 1,409,106 0.9923 0.083 0.083 0.084 0.082 0.084 16,880,982 0.0835 -1.98%
1998-10-12 0 1.010 1.000 1.030 1.000 1.020 1,466,000 1,474,520 1.0058 0.085 0.084 0.087 0.084 0.086 17,427,831 0.0846 5.21%
1998-10-09 0 0.960 0.950 0.970 0.960 1.000 1,020,000 1,004,140 0.9845 0.081 0.080 0.082 0.081 0.084 12,125,776 0.0828 -3.03%
1998-10-08 0 0.990 0.980 0.990 0.990 1.000 958,000 953,600 0.9954 0.083 0.082 0.083 0.083 0.084 11,388,719 0.0837 -1.00%
1998-10-07 0 1.000 1.000 1.020 1.000 1.050 1,646,000 1,631,380 0.9911 0.084 0.084 0.086 0.084 0.088 19,567,674 0.0834 2.04%
1998-10-05 0 0.980 0.970 0.990 0.940 1.010 950,000 924,020 0.9727 0.082 0.082 0.083 0.079 0.085 11,293,615 0.0818 -6.67%
1998-09-30 0 1.050 1.000 1.050 1.040 1.050 160,000 166,440 1.0403 0.088 0.084 0.088 0.087 0.088 1,902,082 0.0875 0.96%
1998-09-29 0 1.040 1.040 1.110 1.040 1.180 1,372,000 1,525,300 1.1117 0.087 0.087 0.093 0.087 0.099 16,310,357 0.0935 -14.05%
1998-09-28 0 1.210 1.160 1.210 1.200 1.210 1,290,000 1,548,500 1.2004 0.102 0.098 0.102 0.101 0.102 15,335,540 0.1010 0.83%
1998-09-25 0 1.200 1.200 1.210 1.200 1.210 5,876,000 7,062,500 1.2019 0.101 0.101 0.102 0.101 0.102 69,853,980 0.1011 -0.83%
1998-09-24 0 1.210 1.200 1.220 1.200 1.220 558,000 675,180 1.2100 0.102 0.101 0.103 0.101 0.103 6,633,513 0.1018 0.83%
1998-09-23 0 1.200 - 1.200 - - 81,500 97,120 1.1917 0.101 - 0.101 - - 968,873 0.1002 -1.64%
1998-09-22 0 1.220 1.180 1.220 1.120 1.220 830,000 990,340 1.1932 0.103 0.099 0.103 0.094 0.103 9,867,053 0.1004 8.93%
1998-09-21 0 1.120 - 1.130 - - 0 0 - 0.094 - 0.095 - - 0 - 0.00%
1998-09-18 0 1.120 1.120 1.160 1.120 1.120 1,020,000 1,152,400 1.1298 0.094 0.094 0.098 0.094 0.094 12,125,776 0.0950 -5.08%
1998-09-17 0 1.180 1.130 1.210 1.100 1.180 1,650,000 1,881,102 1.1401 0.099 0.095 0.102 0.093 0.099 19,615,226 0.0959 12.38%
1998-09-16 0 1.050 1.040 1.090 1.040 1.050 150,000 156,500 1.0433 0.088 0.087 0.092 0.087 0.088 1,783,202 0.0878 6.06%
1998-09-15 0 0.990 0.990 - 0.900 1.020 1,582,000 1,463,440 0.9251 0.083 0.083 - 0.076 0.086 18,806,841 0.0778 10.00%
1998-09-14 0 0.900 0.880 0.900 0.880 0.900 580,000 521,960 0.8999 0.076 0.074 0.076 0.074 0.076 6,895,049 0.0757 1.12%
1998-09-11 0 0.900 0.900 0.930 0.900 0.910 1,274,000 1,148,600 0.9016 0.075 0.075 0.077 0.075 0.076 15,315,504 0.0750 -4.26%
1998-09-10 0 0.940 0.930 - 0.930 0.950 908,000 850,608 0.9368 0.078 0.077 - 0.077 0.079 10,915,603 0.0779 0.00%
1998-09-09 0 0.940 0.940 - 0.920 0.940 538,000 500,440 0.9302 0.078 0.078 - 0.077 0.078 6,467,615 0.0774 3.30%
1998-09-08 0 0.910 0.900 0.920 0.870 0.910 195,100 173,102 0.8872 0.076 0.075 0.077 0.072 0.076 2,345,412 0.0738 3.41%
1998-09-07 0 0.880 0.880 0.920 0.820 0.880 71,000 59,150 0.8331 0.073 0.073 0.077 0.068 0.073 853,533 0.0693 7.32%
1998-09-04 0 0.820 0.820 0.890 0.780 0.900 1,743,500 1,467,890 0.8419 0.068 0.068 0.074 0.065 0.075 20,959,640 0.0700 3.80%
1998-09-03 0 0.790 0.790 0.830 0.750 0.900 1,421,100 1,148,130 0.8079 0.066 0.066 0.069 0.062 0.075 17,083,880 0.0672 5.33%
1998-09-02 0 0.750 0.740 0.750 0.710 0.770 841,000 627,630 0.7463 0.062 0.062 0.062 0.059 0.064 10,110,156 0.0621 11.94%
1998-09-01 0 0.670 0.670 0.710 0.650 0.760 614,000 432,380 0.7042 0.056 0.056 0.059 0.054 0.063 7,381,256 0.0586 -16.25%
1998-08-31 0 0.800 0.770 0.800 0.800 0.840 159,000 130,360 0.8199 0.067 0.064 0.067 0.067 0.070 1,911,433 0.0682 -6.98%
1998-08-28 0 0.860 0.900 0.990 0.840 0.920 1,893,000 1,698,240 0.8971 0.072 0.075 0.082 0.070 0.077 22,756,868 0.0746 1.18%
1998-08-27 0 0.850 0.850 0.890 0.850 0.850 633,000 563,154 0.8897 0.071 0.071 0.074 0.071 0.071 7,609,666 0.0740 -4.49%
1998-08-26 0 0.890 - 0.900 0.890 0.900 1,174,000 1,052,608 0.8966 0.074 - 0.075 0.074 0.075 14,113,345 0.0746 0.00%
1998-08-25 0 0.890 0.890 0.910 0.890 0.900 3,046,000 2,696,450 0.8852 0.074 0.074 0.076 0.074 0.075 36,617,760 0.0736 -1.11%
1998-08-24 0 0.900 0.880 0.900 0.880 0.900 24,000 21,200 0.8833 0.075 0.073 0.075 0.073 0.075 288,518 0.0735 -2.17%
1998-08-21 0 0.920 0.920 0.950 0.880 0.920 817,500 746,670 0.9134 0.077 0.077 0.079 0.073 0.077 9,827,649 0.0760 2.22%
1998-08-20 0 0.900 0.890 0.900 0.880 0.900 826,000 730,280 0.8841 0.075 0.074 0.075 0.073 0.075 9,929,832 0.0735 1.12%
1998-08-19 0 0.890 0.890 0.900 0.880 0.900 1,942,000 1,728,260 0.8899 0.074 0.074 0.075 0.073 0.075 23,345,925 0.0740 1.14%
1998-08-18 0 0.880 0.880 0.900 0.880 0.880 103,000 90,580 0.8794 0.073 0.073 0.075 0.073 0.073 1,238,224 0.0732 0.00%
1998-08-14 0 0.880 0.880 0.900 0.860 0.900 534,000 475,260 0.8900 0.073 0.073 0.075 0.072 0.075 6,419,528 0.0740 0.00%
1998-08-13 0 0.880 0.880 0.900 0.880 0.900 1,184,000 1,049,740 0.8866 0.073 0.073 0.075 0.073 0.075 14,233,561 0.0738 4.76%
1998-08-12 0 0.840 0.840 0.890 0.820 0.850 401,000 335,770 0.8373 0.070 0.070 0.074 0.068 0.071 4,820,657 0.0697 5.00%
1998-08-11 0 0.800 0.770 0.980 0.800 1.020 4,726,000 4,444,140 0.9404 0.067 0.064 0.082 0.067 0.085 56,814,029 0.0782 -22.33%
1998-08-10 0 1.030 1.020 1.030 1.000 1.030 488,000 491,640 1.0075 0.086 0.085 0.086 0.083 0.086 5,866,535 0.0838 6.19%
1998-08-07 0 0.970 0.960 0.980 0.960 1.000 1,666,000 1,623,220 0.9743 0.081 0.080 0.082 0.080 0.083 20,027,967 0.0810 -4.90%
1998-08-06 0 1.020 1.000 1.020 1.010 1.090 1,509,500 1,589,500 1.0530 0.085 0.083 0.085 0.084 0.091 18,146,588 0.0876 -5.56%
1998-08-05 0 1.080 1.080 - 1.000 1.090 624,000 664,740 1.0653 0.090 0.090 - 0.083 0.091 7,501,471 0.0886 -3.57%
1998-08-04 0 1.120 1.120 1.200 1.040 1.160 178,000 202,160 1.1357 0.093 0.093 0.100 0.087 0.096 2,139,843 0.0945 -11.81%
1998-08-03 0 1.270 - 1.270 1.280 1.280 290,000 371,200 1.2800 0.106 - 0.106 0.106 0.106 3,486,261 0.1065 -5.22%
1998-07-31 0 1.340 1.280 1.340 1.280 1.340 418,000 544,760 1.3033 0.111 0.106 0.111 0.106 0.111 5,025,024 0.1084 0.00%
1998-07-30 0 1.340 1.320 1.340 1.280 1.390 1,038,000 1,389,300 1.3384 0.111 0.110 0.111 0.106 0.116 12,478,409 0.1113 -4.96%
1998-07-29 0 1.410 1.410 1.420 1.410 1.420 909,000 1,282,830 1.4113 0.117 0.117 0.118 0.117 0.118 10,927,624 0.1174 0.00%
1998-07-28 0 1.410 1.400 1.430 1.410 1.480 445,000 643,860 1.4469 0.117 0.116 0.119 0.117 0.123 5,349,607 0.1204 -5.37%
1998-07-27 0 1.490 1.480 1.490 1.480 1.500 890,000 1,328,440 1.4926 0.124 0.123 0.124 0.123 0.125 10,699,214 0.1242 -3.25%
1998-07-24 0 1.540 1.540 1.550 1.520 1.550 926,000 1,432,260 1.5467 0.128 0.128 0.129 0.126 0.129 11,131,991 0.1287 -1.91%
1998-07-23 0 1.570 1.570 1.590 1.570 1.600 1,697,000 2,685,560 1.5825 0.131 0.131 0.132 0.131 0.133 20,400,636 0.1316 -0.63%
1998-07-22 0 1.580 1.510 1.580 1.500 1.580 738,000 1,118,040 1.5150 0.131 0.126 0.131 0.125 0.131 8,871,933 0.1260 1.94%
1998-07-21 0 1.550 1.550 1.580 1.520 1.520 3,000 4,490 1.4967 0.129 0.129 0.131 0.126 0.126 36,065 0.1245 2.65%
1998-07-20 0 1.510 1.510 1.550 1.490 1.560 768,000 1,161,480 1.5123 0.126 0.126 0.129 0.124 0.130 9,232,580 0.1258 3.42%
1998-07-17 0 1.460 1.460 - 1.420 1.460 586,000 821,220 1.4014 0.121 0.121 - 0.118 0.121 7,044,651 0.1166 5.80%
1998-07-16 0 1.380 1.380 - 1.380 1.440 860,000 1,191,360 1.3853 0.115 0.115 - 0.115 0.120 10,338,566 0.1152 -4.17%
1998-07-15 0 1.440 1.440 - 1.440 1.470 214,000 309,520 1.4464 0.120 0.120 - 0.120 0.122 2,572,620 0.1203 0.00%
1998-07-14 0 1.440 1.400 - 1.440 1.440 3,000 4,220 1.4067 0.120 0.116 - 0.120 0.120 36,065 0.1170 0.00%
1998-07-13 0 1.440 1.430 - 1.430 1.450 260,000 374,680 1.4411 0.120 0.119 - 0.119 0.121 3,125,613 0.1199 -2.70%
1998-07-10 0 1.480 1.480 1.530 1.480 1.510 360,000 539,400 1.4983 0.123 0.123 0.127 0.123 0.126 4,327,772 0.1246 -1.99%
1998-07-09 0 1.510 1.510 - 1.510 1.520 212,000 320,520 1.5119 0.126 0.126 - 0.126 0.126 2,548,577 0.1258 0.00%
1998-07-08 0 1.510 1.510 1.550 1.510 1.550 115,000 174,620 1.5184 0.126 0.126 0.129 0.126 0.129 1,382,483 0.1263 -0.66%
1998-07-07 0 1.520 1.500 1.520 1.500 1.520 274,000 411,360 1.5013 0.126 0.125 0.126 0.125 0.126 3,293,915 0.1249 1.33%
1998-07-06 0 1.500 - 1.500 - - 0 0 - 0.125 - 0.125 - - 0 - 0.00%
1998-07-03 0 1.500 1.500 1.600 1.450 1.530 414,000 624,460 1.5084 0.125 0.125 0.133 0.121 0.127 4,976,938 0.1255 -6.25%
1998-07-02 0 1.600 1.580 1.600 1.550 1.620 960,000 1,535,580 1.5996 0.133 0.131 0.133 0.129 0.135 11,540,725 0.1331 1.91%
1998-06-30 0 1.570 1.570 1.590 1.560 1.590 772,000 1,222,260 1.5832 0.131 0.131 0.132 0.130 0.132 9,280,667 0.1317 -0.63%
1998-06-29 0 1.580 - 1.580 1.560 1.590 128,000 201,380 1.5733 0.131 - 0.131 0.130 0.132 1,538,763 0.1309 -1.25%
1998-06-26 0 1.600 - 1.600 1.600 1.600 20,000 32,000 1.6000 0.133 - 0.133 0.133 0.133 240,432 0.1331 0.00%
1998-06-25 0 1.600 - 1.600 1.590 1.600 128,000 204,740 1.5995 0.133 - 0.133 0.132 0.133 1,538,763 0.1331 0.63%
1998-06-24 0 1.590 - 1.600 1.590 1.600 622,000 999,300 1.6066 0.132 - 0.133 0.132 0.133 7,477,428 0.1336 -0.62%
1998-06-23 0 1.600 1.600 1.620 1.600 1.620 1,571,000 2,527,370 1.6088 0.133 0.133 0.135 0.133 0.135 18,885,916 0.1338 -0.62%
1998-06-22 0 1.610 1.610 1.640 1.610 1.610 30,000 48,300 1.6100 0.134 0.134 0.136 0.134 0.134 360,648 0.1339 0.62%
1998-06-19 0 1.600 1.600 1.640 1.600 1.600 680,000 1,088,000 1.6000 0.133 0.133 0.136 0.133 0.133 8,174,680 0.1331 0.00%
1998-06-18 0 1.600 1.600 1.640 1.600 1.680 156,000 250,400 1.6051 0.133 0.133 0.136 0.133 0.140 1,875,368 0.1335 0.00%
1998-06-17 0 1.600 1.600 1.620 1.600 1.600 516,000 825,600 1.6000 0.133 0.133 0.135 0.133 0.133 6,203,140 0.1331 0.00%
1998-06-16 0 1.600 1.600 1.610 1.590 1.610 1,943,400 3,108,968 1.5998 0.133 0.133 0.134 0.132 0.134 23,362,756 0.1331 0.63%
1998-06-15 0 1.590 1.590 1.600 1.580 1.600 1,216,000 1,931,700 1.5886 0.132 0.132 0.133 0.131 0.133 14,618,252 0.1321 0.63%
1998-06-12 0 1.580 1.580 1.600 1.580 1.600 1,010,000 1,615,800 1.5998 0.131 0.131 0.133 0.131 0.133 12,141,805 0.1331 -1.25%
1998-06-11 0 1.600 1.590 1.600 1.600 1.600 4,754,800 7,607,616 1.6000 0.133 0.132 0.133 0.133 0.133 57,160,250 0.1331 0.00%
1998-06-10 0 1.600 1.600 1.610 1.590 1.620 2,517,000 4,041,800 1.6058 0.133 0.133 0.134 0.132 0.135 30,258,339 0.1336 -1.23%
1998-06-09 0 1.620 1.620 1.630 1.610 1.620 1,160,000 1,877,200 1.6183 0.135 0.135 0.136 0.134 0.135 13,945,043 0.1346 1.25%
1998-06-08 0 1.600 1.600 1.610 1.590 1.600 4,076,000 6,483,440 1.5906 0.133 0.133 0.134 0.132 0.133 48,999,996 0.1323 0.63%
1998-06-05 0 1.590 1.590 1.600 1.580 1.600 530,000 846,100 1.5964 0.132 0.132 0.133 0.131 0.133 6,371,442 0.1328 -0.62%
1998-06-04 0 1.600 1.590 1.600 1.590 1.620 348,000 559,100 1.6066 0.133 0.132 0.133 0.132 0.135 4,183,513 0.1336 -0.62%
1998-06-03 0 1.610 - 1.610 1.610 1.620 717,000 1,159,180 1.6167 0.134 - 0.134 0.134 0.135 8,619,479 0.1345 -1.23%
1998-06-02 0 1.630 1.620 1.630 1.620 1.630 382,000 619,740 1.6224 0.136 0.135 0.136 0.135 0.136 4,592,247 0.1350 0.62%
1998-06-01 0 1.620 1.620 1.630 1.620 1.630 242,000 392,060 1.6201 0.135 0.135 0.136 0.135 0.136 2,909,224 0.1348 0.00%
1998-05-29 0 1.620 1.620 1.640 1.620 1.630 378,000 613,060 1.6219 0.135 0.135 0.136 0.135 0.136 4,544,161 0.1349 0.62%
1998-05-28 0 1.610 1.610 1.630 1.570 1.600 1,582,000 2,530,508 1.5996 0.134 0.134 0.136 0.131 0.133 19,018,153 0.1331 1.26%
1998-05-27 0 1.590 1.570 1.590 1.590 1.630 624,000 1,002,620 1.6068 0.132 0.131 0.132 0.132 0.136 7,501,471 0.1337 -2.45%
1998-05-26 0 1.630 1.620 1.650 1.580 1.630 160,000 255,400 1.5963 0.136 0.135 0.137 0.131 0.136 1,923,454 0.1328 2.52%
1998-05-25 0 1.590 1.580 1.600 1.580 1.590 158,000 250,460 1.5852 0.132 0.131 0.133 0.131 0.132 1,899,411 0.1319 0.00%
1998-05-22 0 1.590 1.590 1.650 1.560 1.630 317,000 505,180 1.5936 0.132 0.132 0.137 0.130 0.136 3,810,844 0.1326 2.58%
1998-05-21 0 1.550 1.550 1.560 1.490 1.580 4,652,000 7,139,240 1.5347 0.129 0.129 0.130 0.124 0.131 55,924,431 0.1277 2.65%
1998-05-20 0 1.510 1.510 1.540 1.500 1.560 2,034,000 3,131,300 1.5395 0.126 0.126 0.128 0.125 0.130 24,451,912 0.1281 -3.82%
1998-05-19 0 1.570 1.560 1.600 1.520 1.640 2,696,000 4,313,800 1.6001 0.131 0.130 0.133 0.126 0.136 32,410,203 0.1331 3.97%
1998-05-18 0 1.510 1.500 1.520 1.450 1.550 814,000 1,229,980 1.5110 0.126 0.125 0.126 0.121 0.129 9,785,573 0.1257 5.59%
1998-05-15 0 1.430 1.410 1.450 1.400 1.530 1,106,000 1,593,260 1.4406 0.119 0.117 0.121 0.116 0.127 13,295,877 0.1198 -7.74%
1998-05-14 0 1.550 - 1.550 1.550 1.600 74,000 115,900 1.5662 0.129 - 0.129 0.129 0.133 889,598 0.1303 -4.91%
1998-05-13 0 1.630 1.620 1.660 1.630 1.660 194,000 317,660 1.6374 0.136 0.135 0.138 0.136 0.138 2,332,188 0.1362 -4.68%
1998-05-12 0 1.710 1.680 1.710 1.710 1.710 160,000 272,600 1.7038 0.142 0.140 0.142 0.142 0.142 1,923,454 0.1417 -2.29%
1998-05-11 0 1.750 1.750 1.800 1.750 1.750 40,000 70,288 1.7572 0.146 0.146 0.150 0.146 0.146 480,864 0.1462 -2.23%
1998-05-08 0 1.790 1.760 1.790 1.790 1.800 1,207,000 2,170,330 1.7981 0.149 0.146 0.149 0.149 0.150 14,510,058 0.1496 -0.56%
1998-05-07 0 1.800 1.800 1.810 1.800 1.810 962,000 1,732,240 1.8007 0.150 0.150 0.151 0.150 0.151 11,564,768 0.1498 0.56%
1998-05-06 0 1.790 1.790 1.800 1.780 1.800 736,000 1,322,340 1.7967 0.149 0.149 0.150 0.148 0.150 8,847,889 0.1495 -1.65%
1998-05-05 0 1.820 1.820 1.830 1.820 1.820 2,444,000 4,448,080 1.8200 0.151 0.151 0.152 0.151 0.151 29,380,763 0.1514 0.00%
1998-05-04 0 1.820 1.820 1.840 1.810 1.830 820,000 1,494,400 1.8224 0.151 0.151 0.153 0.151 0.152 9,857,703 0.1516 1.11%
1998-05-01 0 1.800 1.800 1.820 - - 0 0 - 0.150 0.150 0.151 - - 0 - 0.00%
1998-04-30 0 1.800 1.800 1.810 1.800 1.800 80,000 144,000 1.8000 0.150 0.150 0.151 0.150 0.150 961,727 0.1497 0.00%
1998-04-29 0 1.800 1.800 1.810 1.800 1.810 1,542,000 2,776,000 1.8003 0.150 0.150 0.151 0.150 0.151 18,537,290 0.1498 0.00%
1998-04-28 0 1.800 1.800 1.820 1.800 1.810 280,000 504,620 1.8022 0.150 0.150 0.151 0.150 0.151 3,366,045 0.1499 -2.17%
1998-04-27 0 1.840 1.830 1.850 1.820 1.850 633,000 1,158,880 1.8308 0.153 0.152 0.154 0.151 0.154 7,609,666 0.1523 -0.54%
1998-04-24 0 1.850 1.810 1.850 1.810 1.850 790,000 1,435,100 1.8166 0.154 0.151 0.154 0.151 0.154 9,497,055 0.1511 1.65%
1998-04-23 0 1.820 1.810 1.820 1.820 1.820 10,000 18,200 1.8200 0.151 0.151 0.151 0.151 0.151 120,216 0.1514 0.00%
1998-04-22 0 1.820 1.810 1.820 1.820 1.850 1,426,000 2,620,780 1.8379 0.151 0.151 0.151 0.151 0.154 17,142,786 0.1529 -0.55%
1998-04-21 0 1.830 1.810 1.830 1.820 1.840 111,000 202,450 1.8239 0.152 0.151 0.152 0.151 0.153 1,334,396 0.1517 1.67%
1998-04-20 0 1.800 1.800 1.810 1.800 1.860 1,502,000 2,742,284 1.8258 0.150 0.150 0.151 0.150 0.155 18,056,426 0.1519 -3.23%
1998-04-17 0 1.860 1.850 1.860 1.860 1.900 976,000 1,823,440 1.8683 0.155 0.154 0.155 0.155 0.158 11,733,071 0.1554 -0.53%
1998-04-16 0 1.870 1.860 1.870 1.850 1.980 1,039,000 1,938,660 1.8659 0.156 0.155 0.156 0.154 0.165 12,490,431 0.1552 -6.50%
1998-04-15 0 2.000 1.960 2.000 1.980 2.000 3,620,000 7,238,720 1.9996 0.166 0.163 0.166 0.165 0.166 43,518,151 0.1663 0.00%
1998-04-14 0 2.000 1.990 2.025 1.980 2.000 2,453,000 4,915,854 2.0040 0.166 0.166 0.168 0.165 0.166 29,488,957 0.1667 0.00%
1998-04-09 0 2.000 1.960 2.075 2.000 2.125 1,926,000 4,004,700 2.0793 0.166 0.163 0.173 0.166 0.177 23,153,580 0.1730 0.00%
1998-04-08 0 2.000 1.950 2.000 1.950 2.000 316,000 613,412 1.9412 0.166 0.162 0.166 0.162 0.166 3,798,822 0.1615 2.56%
1998-04-07 0 1.950 1.910 1.950 1.910 1.950 115,000 221,868 1.9293 0.162 0.159 0.162 0.159 0.162 1,382,483 0.1605 3.17%
1998-04-03 0 1.890 1.850 1.910 1.850 1.910 1,200,000 2,240,900 1.8674 0.157 0.154 0.159 0.154 0.159 14,425,907 0.1553 -2.58%
1998-04-02 0 1.940 - - 1.920 1.970 1,644,000 3,227,760 1.9634 0.161 - - 0.160 0.164 19,763,492 0.1633 -2.02%
1998-04-01 0 1.980 1.980 1.990 1.980 1.980 954,000 1,923,660 2.0164 0.165 0.165 0.166 0.165 0.165 11,468,596 0.1677 -0.50%
1998-03-31 0 1.990 1.990 2.025 1.960 2.000 3,090,000 6,136,110 1.9858 0.166 0.166 0.168 0.163 0.166 37,146,709 0.1652 0.51%
1998-03-30 0 1.980 - 2.000 1.980 2.050 3,782,000 7,581,218 2.0046 0.165 - 0.166 0.165 0.171 45,465,649 0.1667 0.00%
1998-03-27 0 1.980 1.970 1.980 1.970 2.000 644,000 1,288,360 2.0006 0.165 0.164 0.165 0.164 0.166 7,741,903 0.1664 -1.00%
1998-03-26 0 2.000 1.960 2.025 2.000 2.050 904,000 1,838,450 2.0337 0.166 0.163 0.168 0.166 0.171 10,867,516 0.1692 -2.44%
1998-03-25 0 2.050 2.000 2.100 2.050 2.200 628,000 1,335,240 2.1262 0.171 0.166 0.175 0.171 0.183 7,549,558 0.1769 0.00%
1998-03-24 0 2.050 2.050 2.100 1.990 2.050 776,000 1,563,860 2.0153 0.171 0.171 0.175 0.166 0.171 9,328,753 0.1676 2.50%
1998-03-23 0 2.000 2.000 2.025 1.890 2.025 1,432,000 2,831,900 1.9776 0.166 0.166 0.168 0.157 0.168 17,214,915 0.1645 5.82%
1998-03-20 0 1.890 1.880 1.890 1.880 1.910 1,061,000 2,003,304 1.8881 0.157 0.156 0.157 0.156 0.159 12,754,906 0.1571 0.00%
1998-03-19 0 1.890 1.890 1.940 1.860 1.910 1,059,000 1,997,060 1.8858 0.157 0.157 0.161 0.155 0.159 12,730,863 0.1569 -1.56%
1998-03-18 0 1.920 1.920 1.940 1.920 1.970 622,000 1,212,240 1.9489 0.160 0.160 0.161 0.160 0.164 7,477,428 0.1621 -2.54%
1998-03-17 0 1.970 1.960 1.970 1.970 1.980 444,000 877,320 1.9759 0.164 0.163 0.164 0.164 0.165 5,337,585 0.1644 -0.51%
1998-03-16 0 1.980 1.970 1.980 1.980 2.000 1,136,000 2,251,300 1.9818 0.165 0.164 0.165 0.165 0.166 13,656,525 0.1649 -1.00%
1998-03-13 0 2.000 1.990 2.000 1.990 2.150 2,236,000 4,590,794 2.0531 0.166 0.166 0.166 0.166 0.179 26,880,273 0.1708 -1.23%
1998-03-12 0 2.025 2.000 2.075 2.025 2.200 1,118,000 2,295,594 2.0533 0.168 0.166 0.173 0.168 0.183 13,440,136 0.1708 -8.99%
1998-03-11 0 2.225 2.225 2.250 2.225 2.250 408,000 914,346 2.2410 0.185 0.185 0.187 0.185 0.187 4,904,808 0.1864 -3.26%
1998-03-10 0 2.300 2.275 2.300 2.250 2.375 1,476,000 3,390,250 2.2969 0.191 0.189 0.191 0.187 0.198 17,743,865 0.1911 -4.17%
1998-03-09 0 2.400 2.375 2.400 2.375 2.400 3,124,001 7,510,552 2.4041 0.200 0.198 0.200 0.198 0.200 37,555,455 0.2000 0.00%
1998-03-06 0 2.400 2.375 2.400 2.400 2.400 3,203,000 7,703,640 2.4051 0.200 0.198 0.200 0.200 0.200 38,505,149 0.2001 0.00%
1998-03-05 0 2.400 2.375 2.400 2.375 2.425 2,210,000 5,296,500 2.3966 0.200 0.198 0.200 0.198 0.202 26,567,711 0.1994 -2.04%
1998-03-04 0 2.450 2.450 2.475 2.375 2.475 599,000 1,471,084 2.4559 0.204 0.204 0.206 0.198 0.206 7,200,932 0.2043 3.16%
1998-03-03 0 2.375 2.375 2.425 2.350 2.425 212,000 504,922 2.3817 0.198 0.198 0.202 0.195 0.202 2,548,577 0.1981 -2.06%
1998-03-02 0 2.425 2.400 2.425 2.400 2.500 384,210 938,033 2.4415 0.202 0.200 0.202 0.200 0.208 4,618,815 0.2031 -1.02%
1998-02-27 0 2.450 2.400 2.450 2.350 2.600 2,856,000 7,022,450 2.4588 0.204 0.200 0.204 0.195 0.216 34,333,658 0.2045 -5.77%
1998-02-26 0 2.600 2.600 2.650 2.500 2.675 813,000 2,125,425 2.6143 0.216 0.216 0.220 0.208 0.223 9,773,552 0.2175 0.97%
1998-02-25 0 2.575 2.550 2.600 2.500 2.575 858,000 2,165,350 2.5237 0.214 0.212 0.216 0.208 0.214 10,314,523 0.2099 3.00%
1998-02-24 0 2.500 2.500 2.550 2.500 2.500 426,000 1,064,675 2.4992 0.208 0.208 0.212 0.208 0.208 5,121,197 0.2079 -1.96%
1998-02-23 0 2.550 2.550 2.600 2.500 2.575 368,000 935,700 2.5427 0.212 0.212 0.216 0.208 0.214 4,423,945 0.2115 2.00%
1998-02-20 0 2.500 2.500 2.525 2.500 2.525 1,243,000 3,110,100 2.5021 0.208 0.208 0.210 0.208 0.210 14,942,835 0.2081 0.00%
1998-02-19 0 2.500 2.500 2.550 2.450 2.550 1,108,000 2,766,700 2.4970 0.208 0.208 0.212 0.204 0.212 13,319,920 0.2077 2.04%
1998-02-18 0 2.450 2.450 2.475 2.400 2.475 1,020,000 2,498,600 2.4496 0.204 0.204 0.206 0.200 0.206 12,262,021 0.2038 2.08%
1998-02-17 0 2.400 2.375 2.400 2.400 2.400 50,000 120,000 2.4000 0.200 0.198 0.200 0.200 0.200 601,079 0.1996 0.00%
1998-02-16 0 2.400 2.325 2.400 2.300 2.400 836,000 1,944,950 2.3265 0.200 0.193 0.200 0.191 0.200 10,050,048 0.1935 3.23%
1998-02-13 0 2.325 2.325 2.375 2.325 2.400 310,000 727,750 2.3476 0.193 0.193 0.198 0.193 0.200 3,726,693 0.1953 -3.13%
1998-02-12 0 2.400 2.400 2.425 2.350 2.400 970,000 2,327,000 2.3990 0.200 0.200 0.202 0.195 0.200 11,660,941 0.1996 3.23%
1998-02-11 0 2.325 2.325 2.400 2.325 2.500 996,000 2,340,950 2.3504 0.193 0.193 0.200 0.193 0.208 11,973,502 0.1955 -5.10%
1998-02-10 0 2.450 2.400 2.450 2.425 2.500 812,000 2,006,950 2.4716 0.204 0.200 0.204 0.202 0.208 9,761,530 0.2056 -5.77%
1998-02-09 0 2.600 2.525 2.600 2.475 2.600 2,654,000 6,642,400 2.5028 0.216 0.210 0.216 0.206 0.216 31,905,297 0.2082 5.05%
1998-02-06 0 2.475 2.475 2.500 2.400 2.425 1,338,000 3,219,200 2.4060 0.206 0.206 0.208 0.200 0.202 16,084,886 0.2001 3.12%
1998-02-05 0 2.400 2.400 2.425 2.375 2.400 1,415,000 3,392,700 2.3977 0.200 0.200 0.202 0.198 0.200 17,010,548 0.1994 2.13%
1998-02-04 0 2.350 2.300 2.375 2.300 2.375 1,520,000 3,514,150 2.3119 0.195 0.191 0.198 0.191 0.198 18,272,815 0.1923 5.62%
1998-02-03 0 2.225 2.200 2.250 2.200 2.300 2,896,000 6,410,358 2.2135 0.185 0.183 0.187 0.183 0.191 34,814,521 0.1841 3.49%
1998-02-02 0 2.150 2.100 2.150 2.075 2.200 9,204,000 19,458,850 2.1142 0.179 0.175 0.179 0.173 0.183 110,646,703 0.1759 7.50%
1998-01-27 0 2.000 2.000 2.050 2.000 2.050 306,000 614,600 2.0085 0.166 0.166 0.171 0.166 0.171 3,678,606 0.1671 0.50%
1998-01-26 0 1.990 1.990 2.000 1.970 2.000 1,212,401 2,408,070 1.9862 0.166 0.166 0.166 0.164 0.166 14,574,986 0.1652 0.00%
1998-01-23 0 1.990 1.980 2.025 1.950 2.025 2,533,000 5,015,770 1.9802 0.166 0.165 0.168 0.162 0.168 30,450,684 0.1647 -1.73%
1998-01-22 0 2.025 2.000 2.025 2.000 2.075 798,000 1,628,300 2.0405 0.168 0.166 0.168 0.166 0.173 9,593,228 0.1697 -3.57%
1998-01-21 0 2.100 2.075 2.150 2.050 2.150 1,528,000 3,229,300 2.1134 0.175 0.173 0.179 0.171 0.179 18,368,988 0.1758 5.00%
1998-01-20 0 2.000 1.960 2.000 1.960 2.000 1,324,000 2,608,040 1.9698 0.166 0.163 0.166 0.163 0.166 15,916,584 0.1639 2.04%
1998-01-19 0 1.960 1.960 1.980 1.890 2.050 1,374,000 2,719,960 1.9796 0.163 0.163 0.165 0.157 0.171 16,517,663 0.1647 4.26%
1998-01-16 0 1.880 1.870 1.890 1.870 1.890 3,006,000 5,616,160 1.8683 0.156 0.156 0.157 0.156 0.157 36,136,896 0.1554 0.53%
1998-01-15 0 1.870 1.850 1.870 1.840 1.900 2,590,000 4,911,580 1.8964 0.156 0.154 0.156 0.153 0.158 31,135,915 0.1577 -2.09%
1998-01-14 0 1.910 1.900 1.910 1.840 2.100 1,919,000 3,585,360 1.8683 0.159 0.158 0.159 0.153 0.175 23,069,429 0.1554 4.95%
1998-01-13 0 1.820 1.820 1.840 1.690 1.850 5,436,000 10,078,180 1.8540 0.151 0.151 0.153 0.141 0.154 65,349,357 0.1542 7.69%
1998-01-12 0 1.690 1.680 1.690 1.660 2.000 1,895,000 3,440,260 1.8154 0.141 0.140 0.141 0.138 0.166 22,780,911 0.1510 -19.52%
1998-01-09 0 2.100 2.075 2.100 2.050 2.150 3,271,000 6,985,568 2.1356 0.175 0.173 0.175 0.171 0.179 39,322,617 0.1776 -8.70%
1998-01-08 0 2.300 2.200 2.300 2.150 2.300 2,586,000 5,699,150 2.2038 0.191 0.183 0.191 0.179 0.191 31,087,829 0.1833 4.55%
1998-01-07 0 2.200 2.200 2.250 2.150 2.250 2,750,000 6,128,000 2.2284 0.183 0.183 0.187 0.179 0.187 33,059,369 0.1854 -5.38%
1998-01-06 0 2.325 2.300 2.350 2.275 2.350 842,000 1,947,170 2.3126 0.193 0.191 0.195 0.189 0.195 10,122,178 0.1924 -1.06%
1998-01-05 0 2.350 2.300 2.350 2.325 2.525 866,000 2,121,450 2.4497 0.195 0.191 0.195 0.193 0.210 10,410,696 0.2038 -7.84%
1998-01-02 0 2.550 2.525 2.575 2.550 2.675 532,000 1,390,350 2.6134 0.212 0.210 0.214 0.212 0.223 6,395,485 0.2174 -4.67%
1997-12-31 0 2.675 2.650 2.675 2.650 2.700 770,000 2,055,000 2.6688 0.223 0.220 0.223 0.220 0.225 9,256,623 0.2220 -0.93%
1997-12-30 0 2.700 2.675 2.700 2.675 2.725 855,000 2,314,800 2.7074 0.225 0.223 0.225 0.223 0.227 10,278,458 0.2252 0.00%
1997-12-29 0 2.700 2.650 2.700 2.600 2.700 284,000 747,400 2.6317 0.225 0.220 0.225 0.216 0.225 3,414,131 0.2189 2.86%
1997-12-24 0 2.625 2.625 2.700 2.625 2.625 444,000 1,166,250 2.6267 0.218 0.218 0.225 0.218 0.218 5,337,585 0.2185 -0.94%
1997-12-23 0 2.650 2.650 2.675 2.600 2.650 298,000 787,950 2.6441 0.220 0.220 0.223 0.216 0.220 3,582,433 0.2199 1.92%
1997-12-22 0 2.600 2.600 2.650 2.525 2.600 2,801,000 7,253,800 2.5897 0.216 0.216 0.220 0.210 0.216 33,672,470 0.2154 0.00%
1997-12-19 0 2.600 2.600 2.625 2.550 2.625 1,874,000 4,866,150 2.5967 0.216 0.216 0.218 0.212 0.218 22,528,457 0.2160 0.00%
1997-12-18 0 2.600 2.600 2.625 2.600 2.625 948,000 2,472,550 2.6082 0.216 0.216 0.218 0.216 0.218 11,396,466 0.2170 0.00%
1997-12-17 0 2.600 2.600 2.625 2.525 2.625 2,030,000 5,124,060 2.5242 0.216 0.216 0.218 0.210 0.218 24,403,825 0.2100 4.00%
1997-12-16 0 2.500 2.500 2.575 2.500 2.525 1,098,000 2,748,200 2.5029 0.208 0.208 0.214 0.208 0.210 13,199,705 0.2082 0.00%
1997-12-15 0 2.500 2.500 2.525 2.475 2.600 3,047,000 7,843,824 2.5743 0.208 0.208 0.210 0.206 0.216 36,629,781 0.2141 -5.66%
1997-12-12 0 2.650 2.600 2.650 2.550 2.650 336,000 880,900 2.6217 0.220 0.216 0.220 0.212 0.220 4,039,254 0.2181 -4.50%
1997-12-11 0 2.775 2.775 2.800 2.650 2.800 2,176,000 5,885,450 2.7047 0.231 0.231 0.233 0.220 0.233 26,158,977 0.2250 -3.48%
1997-12-10 0 2.875 2.875 2.900 2.850 2.900 2,509,000 7,195,950 2.8681 0.239 0.239 0.241 0.237 0.241 30,162,166 0.2386 -4.17%
1997-12-09 0 3.000 3.000 3.050 2.850 3.100 1,614,000 4,704,650 2.9149 0.250 0.250 0.254 0.237 0.258 19,402,844 0.2425 4.35%
1997-12-08 0 2.875 2.875 2.900 2.700 2.975 2,509,000 7,273,175 2.8988 0.239 0.239 0.241 0.225 0.247 30,162,166 0.2411 6.48%
1997-12-05 0 2.700 2.700 2.725 2.375 2.725 3,826,000 9,715,350 2.5393 0.225 0.225 0.227 0.198 0.227 45,994,599 0.2112 13.68%
1997-12-04 0 2.375 2.375 2.400 2.275 2.400 1,985,000 4,661,600 2.3484 0.198 0.198 0.200 0.189 0.200 23,862,854 0.1953 4.40%
1997-12-03 0 2.275 2.275 2.300 2.150 2.350 2,788,000 6,285,850 2.2546 0.189 0.189 0.191 0.179 0.195 33,516,190 0.1875 5.81%
1997-12-02 0 2.150 2.125 2.150 2.100 2.150 5,461,000 11,494,218 2.1048 0.179 0.177 0.179 0.175 0.179 65,649,896 0.1751 0.00%
1997-12-01 0 2.150 2.050 2.150 2.025 2.300 2,740,000 5,726,930 2.0901 0.179 0.171 0.179 0.168 0.191 32,939,153 0.1739 6.17%
1997-11-28 0 2.025 2.025 2.075 2.025 2.100 1,868,000 3,867,900 2.0706 0.168 0.168 0.173 0.168 0.175 22,456,328 0.1722 -4.71%
1997-11-27 0 2.125 2.125 2.200 2.100 2.125 3,150,000 6,616,250 2.1004 0.177 0.177 0.183 0.175 0.177 37,868,005 0.1747 0.00%
1997-11-26 0 2.125 2.100 2.125 2.050 2.125 2,916,000 6,123,550 2.1000 0.177 0.175 0.177 0.171 0.177 35,054,953 0.1747 4.94%
1997-11-25 0 2.025 2.000 2.050 2.000 2.025 3,794,000 7,758,930 2.0451 0.168 0.166 0.171 0.166 0.168 45,609,908 0.1701 -1.22%
1997-11-24 0 2.050 2.025 2.050 2.025 2.125 1,318,900 2,732,559 2.0718 0.171 0.168 0.171 0.168 0.177 15,855,273 0.1723 -5.75%
1997-11-21 0 2.175 2.175 2.200 2.150 2.200 1,422,000 3,135,870 2.2053 0.181 0.181 0.183 0.179 0.183 17,094,699 0.1834 -2.25%
1997-11-20 0 2.225 2.225 2.250 2.200 2.400 3,456,000 7,710,650 2.2311 0.185 0.185 0.187 0.183 0.200 41,546,611 0.1856 1.14%
1997-11-19 0 2.200 2.200 2.225 2.150 2.250 4,970,000 10,926,450 2.1985 0.183 0.183 0.185 0.179 0.187 59,747,296 0.1829 -2.22%
1997-11-18 0 2.250 - 2.350 2.250 2.350 1,826,000 4,256,210 2.3309 0.187 - 0.195 0.187 0.195 21,951,421 0.1939 -4.26%
1997-11-17 0 2.350 2.325 2.350 2.325 2.400 2,490,000 5,834,650 2.3432 0.195 0.193 0.195 0.193 0.200 29,933,756 0.1949 1.08%
1997-11-14 0 2.325 2.300 2.325 2.300 2.450 4,524,000 10,761,200 2.3787 0.193 0.191 0.193 0.191 0.204 54,385,668 0.1979 -5.10%
1997-11-13 0 2.450 2.400 2.450 2.400 2.500 4,881,000 12,246,596 2.5090 0.204 0.200 0.204 0.200 0.208 58,677,375 0.2087 -3.92%
1997-11-12 0 2.550 2.475 2.550 2.475 2.600 2,486,000 6,233,744 2.5075 0.212 0.206 0.212 0.206 0.216 29,885,670 0.2086 4.08%
1997-11-11 0 2.450 2.450 2.475 2.450 2.525 3,341,000 8,480,427 2.5383 0.204 0.204 0.206 0.204 0.210 40,164,128 0.2111 -2.00%
1997-11-10 0 2.500 2.500 2.600 2.500 2.600 1,338,000 3,438,500 2.5699 0.208 0.208 0.216 0.208 0.216 16,084,886 0.2138 -5.66%
1997-11-07 0 2.650 2.550 2.650 2.550 2.700 3,597,000 9,698,000 2.6961 0.220 0.212 0.220 0.212 0.225 43,241,655 0.2243 -7.02%
1997-11-06 0 2.850 2.825 2.875 2.750 2.975 868,000 2,486,700 2.8649 0.237 0.235 0.239 0.229 0.247 10,434,739 0.2383 -4.20%
1997-11-05 0 2.975 2.950 2.975 2.950 3.000 168,000 499,200 2.9714 0.247 0.245 0.247 0.245 0.250 2,019,627 0.2472 -0.83%
1997-11-04 0 3.000 2.900 3.025 2.950 3.175 1,948,000 5,954,950 3.0570 0.250 0.241 0.252 0.245 0.264 23,418,055 0.2543 -2.44%
1997-11-03 0 3.075 3.075 3.100 2.850 3.075 1,298,000 3,915,650 3.0167 0.256 0.256 0.258 0.237 0.256 15,604,022 0.2509 7.89%
1997-10-31 0 2.850 2.850 2.900 2.750 2.900 3,530,000 9,969,450 2.8242 0.237 0.237 0.241 0.229 0.241 42,436,208 0.2349 2.70%
1997-10-30 0 2.775 2.725 2.775 2.600 2.800 3,394,000 9,193,700 2.7088 0.231 0.227 0.231 0.216 0.233 40,801,272 0.2253 -4.31%
1997-10-29 0 2.900 2.900 3.000 2.825 3.000 5,978,000 16,386,850 2.7412 0.241 0.241 0.250 0.235 0.250 71,865,058 0.2280 9.43%
1997-10-28 0 2.650 2.650 2.775 2.425 2.800 4,203,000 11,549,080 2.7478 0.220 0.220 0.231 0.202 0.233 50,526,738 0.2286 -8.62%
1997-10-27 0 2.900 2.875 2.900 2.800 3.175 3,186,100 9,292,375 2.9165 0.241 0.239 0.241 0.233 0.264 38,301,984 0.2426 -8.66%
1997-10-24 0 3.175 3.100 - 2.700 3.175 2,592,000 7,720,550 2.9786 0.264 0.258 - 0.225 0.264 31,159,958 0.2478 9.48%
1997-10-23 0 2.900 2.900 3.200 2.700 3.500 6,338,800 18,656,790 2.9433 0.241 0.241 0.266 0.225 0.291 76,202,447 0.2448 -20.55%
1997-10-22 0 3.650 - 3.675 3.600 3.800 3,058,000 11,192,700 3.6601 0.304 - 0.306 0.299 0.316 36,762,019 0.3045 -4.58%
1997-10-21 0 3.825 3.800 3.825 3.800 4.000 1,812,000 6,974,250 3.8489 0.318 0.316 0.318 0.316 0.333 21,783,119 0.3202 -4.97%
1997-10-20 0 4.025 4.025 4.075 4.025 4.200 1,540,000 6,311,464 4.0984 0.335 0.335 0.339 0.335 0.349 18,513,247 0.3409 -4.73%
1997-10-17 0 4.225 4.225 4.325 4.150 4.250 434,000 1,815,698 4.1836 0.351 0.351 0.360 0.345 0.354 5,217,370 0.3480 0.60%
1997-10-16 0 4.200 4.100 4.250 4.100 4.250 3,476,000 14,526,900 4.1792 0.349 0.341 0.354 0.341 0.354 41,787,043 0.3476 -2.33%
1997-10-15 0 4.300 4.300 4.350 4.225 4.400 4,914,000 21,153,600 4.3048 0.358 0.358 0.362 0.351 0.366 59,074,087 0.3581 -1.71%
1997-10-14 0 4.375 4.350 4.400 4.300 4.375 2,913,000 12,582,690 4.3195 0.364 0.362 0.366 0.358 0.364 35,018,888 0.3593 2.94%
1997-10-13 0 4.250 4.150 4.300 4.150 4.350 2,305,000 9,712,050 4.2135 0.354 0.345 0.358 0.345 0.362 27,709,762 0.3505 -3.41%
1997-10-09 0 4.400 4.400 4.550 4.350 4.550 1,623,000 7,196,600 4.4341 0.366 0.366 0.378 0.362 0.378 19,511,039 0.3688 -3.83%
1997-10-08 0 4.575 4.575 4.600 4.575 4.750 2,442,000 11,282,950 4.6204 0.381 0.381 0.383 0.381 0.395 29,356,720 0.3843 -2.66%
1997-10-07 0 4.700 4.675 4.750 4.650 4.750 3,566,000 16,772,700 4.7035 0.391 0.389 0.395 0.387 0.395 42,868,986 0.3913 0.00%
1997-10-06 0 4.700 4.700 4.725 4.675 4.875 1,022,000 4,899,750 4.7943 0.391 0.391 0.393 0.389 0.406 12,286,064 0.3988 -3.09%
1997-10-03 0 4.850 4.850 4.875 4.825 5.000 1,166,000 5,672,650 4.8651 0.403 0.403 0.406 0.401 0.416 14,017,173 0.4047 -3.00%
1997-09-30 0 5.000 4.925 5.000 4.925 5.000 1,014,000 5,037,000 4.9675 0.416 0.410 0.416 0.410 0.416 12,189,891 0.4132 0.00%
1997-09-29 0 5.000 5.000 5.050 5.000 5.100 2,050,000 10,341,900 5.0448 0.416 0.416 0.420 0.416 0.424 24,644,257 0.4196 -1.96%
1997-09-26 0 5.100 5.050 5.100 5.050 5.200 2,000,000 10,273,700 5.1369 0.424 0.420 0.424 0.420 0.433 24,043,178 0.4273 0.00%
1997-09-25 0 5.100 5.100 5.150 5.000 5.150 3,278,000 16,576,200 5.0568 0.424 0.424 0.428 0.416 0.428 39,406,768 0.4206 2.51%
1997-09-24 0 4.975 4.950 5.000 4.925 5.000 2,108,000 10,502,480 4.9822 0.414 0.412 0.416 0.410 0.416 25,341,509 0.4144 0.00%
1997-09-23 0 4.975 4.975 5.000 4.975 5.050 3,983,000 19,933,370 5.0046 0.414 0.414 0.416 0.414 0.420 47,881,988 0.4163 -2.45%
1997-09-22 0 5.100 5.000 5.100 5.000 5.200 788,000 4,004,220 5.0815 0.424 0.416 0.424 0.416 0.433 9,473,012 0.4227 -0.97%
1997-09-19 0 5.150 5.150 5.300 5.100 5.200 2,311,000 11,878,552 5.1400 0.428 0.428 0.441 0.424 0.433 27,781,892 0.4276 -1.90%
1997-09-18 0 5.250 5.250 5.300 5.000 5.350 1,666,000 8,717,200 5.2324 0.437 0.437 0.441 0.416 0.445 20,027,967 0.4353 -2.78%
1997-09-16 0 5.400 5.400 5.450 5.300 5.450 1,448,000 7,818,700 5.3997 0.449 0.449 0.453 0.441 0.453 17,407,261 0.4492 -0.92%
1997-09-15 0 5.450 5.300 5.450 5.300 5.600 1,785,000 9,783,500 5.4810 0.453 0.441 0.453 0.441 0.466 21,458,536 0.4559 0.00%
1997-09-12 0 5.450 5.450 5.500 5.200 5.600 2,454,000 13,242,000 5.3961 0.453 0.453 0.458 0.433 0.466 29,500,979 0.4489 2.83%
1997-09-11 0 5.300 5.300 - 5.150 5.300 3,246,000 16,925,700 5.2143 0.441 0.441 - 0.428 0.441 39,022,077 0.4337 0.00%
1997-09-10 0 5.300 5.250 5.300 5.200 5.550 3,030,000 16,062,200 5.3011 0.441 0.437 0.441 0.433 0.462 36,425,414 0.4410 -3.64%
1997-09-09 0 5.500 5.500 5.550 5.400 5.600 4,308,000 23,619,700 5.4828 0.458 0.458 0.462 0.449 0.466 51,789,005 0.4561 0.92%
1997-09-08 0 5.450 5.350 5.500 5.150 5.700 4,408,000 23,641,200 5.3632 0.453 0.445 0.458 0.428 0.474 52,991,163 0.4461 6.86%
1997-09-05 0 5.100 5.000 5.450 4.800 5.400 3,486,000 17,761,300 5.0950 0.424 0.416 0.453 0.399 0.449 41,907,259 0.4238 -0.97%
1997-09-04 0 5.150 5.150 5.200 5.000 5.300 3,604,000 18,379,236 5.0997 0.428 0.428 0.433 0.416 0.441 43,325,806 0.4242 0.00%
1997-09-03 0 5.150 5.100 5.250 5.050 5.350 7,440,000 38,699,000 5.2015 0.428 0.424 0.437 0.420 0.445 89,440,621 0.4327 3.00%
1997-09-02 0 5.000 5.000 5.050 4.475 5.400 6,542,000 31,258,300 4.7781 0.416 0.416 0.420 0.372 0.449 78,645,234 0.3975 -3.85%
1997-09-01 0 5.200 5.100 5.200 5.000 5.500 5,099,000 26,815,850 5.2590 0.433 0.424 0.433 0.416 0.458 61,298,081 0.4375 -5.45%
1997-08-29 0 5.500 5.400 5.500 5.200 5.650 4,156,000 22,737,600 5.4710 0.458 0.449 0.458 0.433 0.470 49,961,723 0.4551 -3.51%
1997-08-28 0 5.700 - 5.750 5.650 6.200 4,508,000 26,975,180 5.9838 0.474 - 0.478 0.470 0.516 54,193,322 0.4978 -6.56%
1997-08-27 0 6.100 6.100 6.150 5.900 6.400 12,260,000 76,370,624 6.2293 0.507 0.507 0.512 0.491 0.532 147,384,679 0.5182 0.00%
1997-08-26 0 6.100 6.100 6.150 5.850 6.500 22,426,000 138,789,200 6.1888 0.507 0.507 0.512 0.487 0.541 269,596,151 0.5148 5.17%
1997-08-25 0 5.800 5.800 5.850 5.000 5.950 16,107,000 91,505,500 5.6811 0.482 0.482 0.487 0.416 0.495 193,631,731 0.4726 16.00%
1997-08-22 0 5.000 4.975 5.000 4.950 5.100 3,748,000 18,811,500 5.0191 0.416 0.414 0.416 0.412 0.424 45,056,915 0.4175 1.01%
1997-08-21 0 4.950 4.900 5.000 4.900 5.200 2,302,000 11,635,800 5.0546 0.412 0.408 0.416 0.408 0.433 27,673,697 0.4205 -1.98%
1997-08-20 0 5.050 5.050 5.250 5.050 5.300 2,220,000 11,252,200 5.0686 0.420 0.420 0.437 0.420 0.441 26,687,927 0.4216 0.00%
1997-08-19 0 5.050 5.050 5.100 4.500 5.050 3,063,000 15,013,800 4.9017 0.420 0.420 0.424 0.374 0.420 36,822,127 0.4077 -0.98%
1997-08-15 0 5.100 5.100 5.150 5.050 5.450 1,904,000 9,919,800 5.2100 0.424 0.424 0.428 0.420 0.453 22,889,105 0.4334 -5.56%
1997-08-14 0 5.400 5.350 5.400 5.300 5.450 2,268,000 12,288,400 5.4182 0.449 0.445 0.449 0.441 0.453 27,264,963 0.4507 0.93%
1997-08-13 0 5.350 5.300 5.350 5.300 5.500 1,406,000 7,547,900 5.3683 0.445 0.441 0.445 0.441 0.458 16,902,354 0.4466 -2.73%
1997-08-12 0 5.500 5.500 5.550 5.450 5.600 7,198,000 39,998,100 5.5568 0.458 0.458 0.462 0.453 0.466 86,531,396 0.4622 1.85%
1997-08-11 0 5.400 5.400 5.450 5.200 5.500 5,911,000 31,844,900 5.3874 0.449 0.449 0.453 0.433 0.458 71,059,611 0.4481 0.93%
1997-08-08 0 5.350 5.350 5.400 5.300 5.600 3,513,000 19,012,200 5.4120 0.445 0.445 0.449 0.441 0.466 42,231,841 0.4502 -1.83%
1997-08-07 0 5.450 5.450 5.500 5.300 5.800 11,996,000 67,785,920 5.6507 0.453 0.453 0.458 0.441 0.482 144,210,979 0.4700 1.87%
1997-08-06 0 5.400 5.400 5.450 4.950 5.650 12,870,000 68,445,900 5.3183 0.445 0.445 0.449 0.408 0.466 156,163,809 0.4383 6.93%
1997-08-05 0 5.050 5.000 5.100 5.050 5.400 4,378,000 22,853,100 5.2200 0.416 0.412 0.420 0.416 0.445 53,122,390 0.4302 -2.88%
1997-08-04 0 5.200 5.100 5.200 5.000 5.300 7,837,000 39,989,046 5.1026 0.429 0.420 0.429 0.412 0.437 95,093,689 0.4205 2.97%
1997-08-01 0 5.050 5.050 5.100 4.900 5.150 7,777,000 38,803,346 4.9895 0.416 0.416 0.420 0.404 0.424 94,365,652 0.4112 3.59%
1997-07-31 0 4.875 4.850 4.900 4.800 4.900 4,638,000 22,277,228 4.8032 0.402 0.400 0.404 0.396 0.404 56,277,214 0.3958 1.56%
1997-07-30 0 4.800 4.850 4.875 4.700 4.900 2,747,000 13,181,975 4.7987 0.396 0.400 0.402 0.387 0.404 33,331,933 0.3955 3.23%
1997-07-29 0 4.650 4.625 4.650 4.625 4.800 2,512,000 11,788,350 4.6928 0.383 0.381 0.383 0.381 0.396 30,480,458 0.3868 -3.13%
1997-07-28 0 4.800 4.800 4.825 4.800 4.925 1,442,000 7,037,800 4.8806 0.396 0.396 0.398 0.396 0.406 17,497,142 0.4022 -2.04%
1997-07-25 0 4.900 4.875 4.925 4.850 4.975 4,094,000 19,990,700 4.8829 0.404 0.402 0.406 0.400 0.410 49,676,351 0.4024 -1.51%
1997-07-24 0 4.975 4.975 5.000 4.975 5.050 804,150 4,022,478 5.0021 0.410 0.410 0.412 0.410 0.416 9,757,508 0.4122 -2.45%
1997-07-23 0 5.100 5.050 5.150 5.000 5.150 2,164,000 11,002,150 5.0842 0.420 0.416 0.424 0.412 0.424 26,257,846 0.4190 0.00%
1997-07-22 0 5.100 5.050 5.100 5.100 5.350 1,137,000 6,020,425 5.2950 0.420 0.416 0.420 0.420 0.441 13,796,290 0.4364 -1.92%
1997-07-21 0 5.200 5.200 5.250 5.050 5.200 3,256,000 16,742,200 5.1420 0.429 0.429 0.433 0.416 0.429 39,508,109 0.4238 -0.95%
1997-07-18 0 5.250 5.250 5.300 5.200 5.400 1,170,000 6,185,700 5.2869 0.433 0.433 0.437 0.429 0.445 14,196,710 0.4357 -3.67%
1997-07-17 0 5.450 5.450 5.500 5.250 5.600 5,442,000 29,474,000 5.4160 0.449 0.449 0.453 0.433 0.462 66,032,902 0.4464 2.83%
1997-07-16 0 5.300 5.250 5.300 5.250 5.350 3,264,000 17,291,400 5.2976 0.437 0.433 0.437 0.433 0.441 39,605,181 0.4366 0.95%
1997-07-15 0 5.250 5.250 5.300 5.200 5.450 3,792,000 20,135,900 5.3101 0.433 0.433 0.437 0.429 0.449 46,011,901 0.4376 -3.67%
1997-07-14 0 5.450 5.450 5.500 5.150 5.500 6,870,000 36,401,100 5.2986 0.449 0.449 0.453 0.424 0.453 83,360,169 0.4367 5.83%
1997-07-11 0 5.150 5.000 5.150 4.975 5.200 4,807,000 24,261,450 5.0471 0.424 0.412 0.424 0.410 0.429 58,327,850 0.4159 3.00%
1997-07-10 0 5.000 4.900 5.000 5.000 5.100 8,156,000 41,458,400 5.0832 0.412 0.404 0.412 0.412 0.420 98,964,415 0.4189 -1.96%
1997-07-09 0 5.100 5.100 5.200 5.100 5.250 5,188,000 26,682,400 5.1431 0.420 0.420 0.429 0.420 0.433 62,950,881 0.4239 0.00%
1997-07-08 0 5.100 5.100 5.150 5.100 5.250 5,560,000 28,551,500 5.1352 0.420 0.420 0.424 0.420 0.433 67,464,707 0.4232 -0.97%
1997-07-07 0 5.150 5.150 5.200 5.100 5.150 4,228,000 21,615,400 5.1124 0.424 0.424 0.429 0.420 0.424 51,302,299 0.4213 0.00%
1997-07-04 0 5.150 5.100 5.150 4.850 5.150 7,966,000 40,407,800 5.0725 0.424 0.420 0.424 0.400 0.424 96,658,967 0.4180 0.00%
1997-07-03 0 5.150 5.100 5.150 4.950 5.300 4,524,000 22,873,550 5.0560 0.424 0.420 0.424 0.408 0.437 54,893,945 0.4167 -2.83%
1997-06-27 0 5.300 5.250 5.300 5.200 5.450 6,170,400 32,759,560 5.3091 0.437 0.433 0.437 0.429 0.449 74,871,264 0.4375 2.91%
1997-06-26 0 5.150 5.150 5.200 5.150 5.500 2,755,000 14,682,544 5.3294 0.424 0.424 0.429 0.424 0.453 33,429,005 0.4392 -4.63%
1997-06-25 0 5.400 5.400 5.450 5.350 5.800 9,838,000 54,718,300 5.5619 0.445 0.445 0.449 0.441 0.478 119,373,703 0.4584 -2.70%
1997-06-24 0 5.550 5.500 5.550 5.100 5.600 11,370,000 61,011,900 5.3660 0.457 0.453 0.457 0.420 0.462 137,962,899 0.4422 12.12%
1997-06-23 0 4.950 4.950 5.000 4.900 5.350 9,740,000 51,079,496 5.2443 0.408 0.408 0.412 0.404 0.441 118,184,577 0.4322 -8.33%
1997-06-20 0 5.400 5.300 5.400 5.350 5.850 18,491,000 104,126,430 5.6312 0.445 0.437 0.445 0.441 0.482 224,368,686 0.4641 -1.55%
1997-06-19 0 5.600 5.550 5.600 5.450 5.700 12,674,000 70,415,200 5.5559 0.452 0.448 0.452 0.440 0.460 157,009,867 0.4485 -1.75%
1997-06-18 0 5.700 5.650 5.700 5.300 5.750 18,432,000 102,551,300 5.5638 0.460 0.456 0.460 0.428 0.464 228,341,949 0.4491 1.79%
1997-06-17 0 5.600 5.550 5.600 5.100 5.850 48,861,500 271,943,925 5.5656 0.452 0.448 0.452 0.412 0.472 605,313,050 0.4493 8.74%
1997-06-16 0 5.150 5.100 5.150 4.850 5.500 39,251,000 198,013,772 5.0448 0.416 0.412 0.416 0.391 0.444 486,254,874 0.4072 0.00%
1997-06-13 0 5.150 5.100 5.150 4.625 5.500 48,286,000 239,587,700 4.9618 0.416 0.412 0.416 0.373 0.444 598,183,559 0.4005 12.57%
1997-06-12 0 4.575 4.500 4.650 4.450 4.675 11,363,000 51,911,700 4.5685 0.369 0.363 0.375 0.359 0.377 140,768,748 0.3688 -1.08%
1997-06-11 0 4.625 4.625 4.650 4.575 4.700 6,945,000 32,200,800 4.6365 0.373 0.373 0.375 0.369 0.379 86,037,046 0.3743 -1.07%
1997-06-10 0 4.675 4.650 4.700 4.600 4.850 11,636,000 54,928,650 4.7206 0.377 0.375 0.379 0.371 0.391 144,150,766 0.3811 3.89%
1997-06-06 0 4.500 4.475 4.500 4.475 4.650 7,366,000 33,246,050 4.5134 0.363 0.361 0.363 0.361 0.375 91,252,539 0.3643 1.69%
1997-06-05 0 4.425 4.375 4.425 4.325 4.550 3,314,000 14,655,450 4.4223 0.357 0.353 0.357 0.349 0.367 41,054,971 0.3570 2.91%
1997-06-04 0 4.300 4.275 4.300 4.250 4.375 6,796,000 29,269,040 4.3068 0.347 0.345 0.347 0.343 0.353 84,191,183 0.3476 0.00%
1997-06-03 0 4.300 4.300 4.350 4.150 4.375 8,911,003 38,239,513 4.2913 0.347 0.347 0.351 0.335 0.353 110,392,567 0.3464 -1.71%
1997-06-02 0 4.375 4.375 4.400 4.350 4.650 4,606,000 20,590,700 4.4704 0.353 0.353 0.355 0.351 0.375 57,060,711 0.3609 -5.91%
1997-05-30 0 4.650 4.600 4.625 4.600 4.750 3,155,000 14,696,000 4.6580 0.375 0.371 0.373 0.371 0.383 39,085,224 0.3760 -1.06%
1997-05-29 0 4.700 4.675 4.700 4.700 4.750 4,193,000 19,731,650 4.7059 0.379 0.377 0.379 0.379 0.383 51,944,325 0.3799 -0.53%
1997-05-28 0 4.725 4.725 4.750 4.650 4.775 4,434,000 20,929,950 4.7203 0.381 0.381 0.383 0.375 0.385 54,929,915 0.3810 2.72%
1997-05-27 0 4.600 4.600 4.625 4.525 4.775 4,160,000 19,383,150 4.6594 0.371 0.371 0.373 0.365 0.385 51,535,509 0.3761 -3.16%
1997-05-26 0 4.750 4.750 4.775 4.700 4.925 5,640,000 27,026,350 4.7919 0.383 0.383 0.385 0.379 0.398 69,870,258 0.3868 -3.06%
1997-05-23 0 4.900 4.875 4.900 4.800 4.900 7,848,000 38,288,650 4.8788 0.396 0.394 0.396 0.387 0.396 97,223,720 0.3938 2.62%
1997-05-22 0 4.775 4.775 4.800 4.750 4.900 7,779,000 37,623,750 4.8366 0.385 0.385 0.387 0.383 0.396 96,368,925 0.3904 -1.04%
1997-05-21 0 4.825 4.825 4.875 4.625 4.975 11,926,000 57,298,950 4.8045 0.389 0.389 0.394 0.373 0.402 147,743,386 0.3878 1.05%
1997-05-20 0 4.775 4.725 4.775 4.550 5.100 18,454,000 89,763,900 4.8642 0.385 0.381 0.385 0.367 0.412 228,614,493 0.3926 8.52%
1997-05-19 0 4.400 4.375 4.400 4.300 4.450 4,560,000 19,926,504 4.3698 0.355 0.353 0.355 0.347 0.359 56,490,847 0.3527 -1.12%
1997-05-16 0 4.450 4.425 4.450 4.350 4.550 5,931,000 26,362,900 4.4449 0.359 0.357 0.359 0.351 0.367 73,475,266 0.3588 -2.20%
1997-05-15 0 4.550 4.500 4.550 4.500 4.775 13,382,000 62,176,400 4.6463 0.367 0.363 0.367 0.363 0.385 165,780,814 0.3751 -1.09%
1997-05-14 0 4.600 4.550 4.575 4.575 4.900 8,011,000 37,676,000 4.7030 0.371 0.367 0.369 0.369 0.396 99,243,020 0.3796 -0.54%
1997-05-13 0 4.625 4.625 4.650 4.600 5.250 17,179,000 85,627,550 4.9844 0.373 0.373 0.375 0.371 0.424 212,819,355 0.4023 -2.12%
1997-05-12 0 4.725 4.700 4.725 4.225 4.925 14,839,000 69,060,170 4.6540 0.381 0.379 0.381 0.341 0.398 183,830,631 0.3757 11.18%
1997-05-09 0 4.250 4.250 4.300 4.225 4.450 2,100,000 9,104,700 4.3356 0.343 0.343 0.347 0.341 0.359 26,015,522 0.3500 -1.16%
1997-05-08 0 4.300 4.275 4.300 4.275 4.350 1,288,000 5,537,750 4.2995 0.347 0.345 0.347 0.345 0.351 15,956,187 0.3471 -2.27%
1997-05-07 0 4.400 4.400 4.425 4.375 4.450 1,096,000 4,846,800 4.4223 0.355 0.355 0.357 0.353 0.359 13,577,625 0.3570 -0.56%
1997-05-06 0 4.425 4.425 4.450 4.375 4.550 916,000 4,077,650 4.4516 0.357 0.357 0.359 0.353 0.367 11,347,723 0.3593 -0.56%
1997-05-05 0 4.450 4.425 4.450 4.400 4.750 4,474,000 20,175,336 4.5095 0.359 0.357 0.359 0.355 0.383 55,425,449 0.3640 1.71%
1997-05-02 0 4.375 4.375 4.425 4.300 4.475 3,870,000 17,052,550 4.4063 0.353 0.353 0.357 0.347 0.361 47,942,890 0.3557 2.34%
1997-05-01 0 4.275 4.250 4.275 4.250 4.300 2,018,000 8,629,420 4.2762 0.345 0.343 0.345 0.343 0.347 24,999,677 0.3452 1.79%
1997-04-30 0 4.200 4.175 4.225 4.175 4.250 2,598,000 10,938,100 4.2102 0.339 0.337 0.341 0.337 0.343 32,184,917 0.3399 0.60%
1997-04-29 0 4.175 4.150 4.175 4.075 4.250 4,760,000 19,828,050 4.1656 0.337 0.335 0.337 0.329 0.343 58,968,515 0.3362 2.45%
1997-04-28 0 4.075 4.075 4.100 3.950 4.525 8,448,000 34,743,150 4.1126 0.329 0.329 0.331 0.319 0.365 104,656,727 0.3320 -9.44%
1997-04-25 0 4.500 4.550 4.575 4.200 4.700 15,553,000 70,205,475 4.5140 0.363 0.367 0.369 0.339 0.379 192,675,908 0.3644 -12.62%
1997-04-24 0 5.150 5.150 5.200 4.975 5.150 6,782,000 34,319,550 5.0604 0.416 0.416 0.420 0.402 0.416 84,017,746 0.4085 3.00%
1997-04-23 0 5.000 4.975 5.000 4.950 5.000 5,638,000 28,056,350 4.9763 0.404 0.402 0.404 0.400 0.404 69,845,481 0.4017 1.01%
1997-04-22 0 4.950 4.900 4.950 4.875 4.950 1,423,000 7,033,184 4.9425 0.400 0.396 0.400 0.394 0.400 17,628,613 0.3990 1.02%
1997-04-21 0 4.900 4.875 4.925 4.875 5.100 3,997,000 19,961,600 4.9941 0.396 0.394 0.398 0.394 0.412 49,516,209 0.4031 -1.01%
1997-04-18 0 4.950 4.950 4.975 4.850 5.100 6,066,000 30,170,900 4.9738 0.400 0.400 0.402 0.391 0.412 75,147,692 0.4015 2.59%
1997-04-17 0 4.825 4.800 4.850 4.600 4.875 2,290,000 10,854,550 4.7400 0.389 0.387 0.391 0.371 0.394 28,369,307 0.3826 4.32%
1997-04-16 0 4.625 4.600 4.650 4.500 4.650 2,124,000 9,693,550 4.5638 0.373 0.371 0.375 0.363 0.375 26,312,842 0.3684 3.93%
1997-04-15 0 4.450 4.450 4.475 4.425 4.500 7,050,000 31,222,900 4.4288 0.359 0.359 0.361 0.357 0.363 87,337,822 0.3575 -1.11%
1997-04-14 0 4.500 4.475 4.500 4.400 4.500 631,000 2,818,400 4.4666 0.363 0.361 0.363 0.355 0.363 7,817,045 0.3605 0.56%
1997-04-11 0 4.475 4.475 4.500 4.475 4.600 1,512,000 6,789,825 4.4906 0.361 0.361 0.363 0.361 0.371 18,731,176 0.3625 1.70%
1997-04-10 0 4.400 4.400 4.425 4.325 4.400 2,352,400 10,259,782 4.3614 0.355 0.355 0.357 0.349 0.355 29,142,339 0.3521 1.15%
1997-04-09 0 4.350 4.325 4.350 4.275 4.350 3,432,000 14,784,000 4.3077 0.351 0.349 0.351 0.345 0.351 42,516,795 0.3477 1.16%
1997-04-08 0 4.300 4.275 4.350 4.250 4.325 6,559,000 28,109,575 4.2856 0.347 0.345 0.351 0.343 0.349 81,255,146 0.3459 0.00%
1997-04-07 0 4.300 4.275 4.300 4.275 4.350 3,251,000 13,978,738 4.2998 0.347 0.345 0.347 0.345 0.351 40,274,505 0.3471 0.00%
1997-04-04 0 4.300 4.250 4.275 4.125 4.325 2,938,000 12,424,500 4.2289 0.347 0.343 0.345 0.333 0.349 36,396,953 0.3414 1.78%
1997-04-03 0 4.225 4.200 4.225 4.175 4.300 2,253,000 9,503,600 4.2182 0.341 0.339 0.341 0.337 0.347 27,910,938 0.3405 -3.43%
1997-04-02 0 4.375 4.350 4.375 4.350 4.500 1,936,000 8,505,600 4.3934 0.353 0.351 0.353 0.351 0.363 23,983,833 0.3546 -2.78%
1997-04-01 0 4.500 4.500 4.525 4.400 4.500 3,777,000 16,904,425 4.4756 0.363 0.363 0.365 0.355 0.363 46,790,774 0.3613 -4.26%
1997-03-27 0 4.700 4.700 4.725 4.650 4.775 4,120,000 19,436,450 4.7176 0.379 0.379 0.381 0.375 0.385 51,039,976 0.3808 -1.57%
1997-03-26 0 4.775 4.750 4.800 4.750 4.850 3,694,000 17,730,750 4.7999 0.385 0.383 0.387 0.383 0.391 45,762,541 0.3875 -0.52%
1997-03-25 0 4.800 4.775 4.800 4.750 4.800 3,458,000 16,542,400 4.7838 0.387 0.385 0.387 0.383 0.387 42,838,892 0.3862 2.13%
1997-03-24 0 4.700 4.700 4.750 4.700 4.800 2,859,000 13,635,100 4.7692 0.379 0.379 0.383 0.379 0.387 35,418,274 0.3850 1.08%
1997-03-21 0 4.650 4.650 4.675 4.500 4.650 2,392,000 10,991,650 4.5952 0.375 0.375 0.377 0.363 0.375 29,632,918 0.3709 3.33%
1997-03-20 0 4.500 4.500 4.525 4.350 4.675 6,926,000 30,998,700 4.4757 0.363 0.363 0.365 0.351 0.377 85,801,668 0.3613 -3.74%
1997-03-19 0 4.675 4.650 4.675 4.600 4.875 1,712,000 8,026,900 4.6886 0.377 0.375 0.377 0.371 0.394 21,208,844 0.3785 -5.56%
1997-03-18 0 4.950 4.925 4.975 4.900 5.150 2,663,000 13,271,600 4.9837 0.400 0.398 0.402 0.396 0.416 32,990,159 0.4023 -2.94%
1997-03-17 0 5.100 5.050 5.100 5.000 5.150 3,841,000 19,558,900 5.0921 0.412 0.408 0.412 0.404 0.416 47,583,628 0.4110 2.51%
1997-03-14 0 4.975 4.950 4.975 4.975 5.200 3,562,000 17,990,750 5.0507 0.402 0.400 0.402 0.402 0.420 44,127,280 0.4077 0.00%
1997-03-13 0 4.975 4.975 5.000 4.875 5.150 2,716,000 13,597,700 5.0065 0.402 0.402 0.404 0.394 0.416 33,646,741 0.4041 -4.33%
1997-03-12 0 5.200 5.000 5.200 4.850 5.250 2,868,000 14,270,100 4.9756 0.420 0.404 0.420 0.391 0.424 35,529,769 0.4016 5.58%
1997-03-11 0 4.925 4.925 4.975 4.900 5.100 932,000 4,652,200 4.9916 0.398 0.398 0.402 0.396 0.412 11,545,936 0.4029 -2.48%
1997-03-10 0 5.050 5.000 5.050 4.950 5.150 4,178,000 21,161,900 5.0651 0.408 0.404 0.408 0.400 0.416 51,758,500 0.4089 1.51%
1997-03-07 0 4.975 4.950 4.975 4.950 5.250 8,741,000 44,521,785 5.0934 0.402 0.400 0.402 0.400 0.424 108,286,511 0.4111 -6.13%
1997-03-06 0 5.300 5.250 5.300 5.250 5.450 2,126,000 11,470,700 5.3954 0.428 0.424 0.428 0.424 0.440 26,337,618 0.4355 0.95%
1997-03-05 0 5.250 5.250 5.300 5.250 5.350 1,476,000 7,775,800 5.2682 0.424 0.424 0.428 0.424 0.432 18,285,195 0.4253 0.00%
1997-03-04 0 5.250 5.250 5.300 5.200 5.450 1,706,000 9,013,600 5.2835 0.424 0.424 0.428 0.420 0.440 21,134,514 0.4265 -3.67%
1997-03-03 0 5.450 5.450 5.500 5.400 5.500 3,682,000 20,026,900 5.4391 0.440 0.440 0.444 0.436 0.444 45,613,881 0.4391 -0.91%
1997-02-28 0 5.500 5.500 5.550 5.350 5.650 4,275,000 23,636,850 5.5291 0.444 0.444 0.448 0.432 0.456 52,960,169 0.4463 0.92%
1997-02-27 0 5.450 5.400 5.450 5.350 5.500 5,163,000 28,126,800 5.4478 0.440 0.436 0.440 0.432 0.444 63,961,018 0.4397 0.00%
1997-02-26 0 5.450 5.400 5.450 5.200 5.450 7,927,000 42,607,200 5.3749 0.440 0.436 0.440 0.420 0.440 98,202,400 0.4339 2.83%
1997-02-25 0 5.300 5.200 5.300 5.150 5.600 6,496,000 34,273,030 5.2760 0.428 0.420 0.428 0.416 0.452 80,474,680 0.4259 -3.64%
1997-02-24 0 5.500 5.500 5.600 5.150 5.500 9,251,000 49,822,650 5.3857 0.444 0.444 0.452 0.416 0.444 114,604,567 0.4347 8.91%
1997-02-21 0 5.050 5.050 5.100 4.800 5.200 7,166,000 35,893,050 5.0088 0.408 0.408 0.412 0.387 0.420 88,774,870 0.4043 5.21%
1997-02-20 0 4.800 4.750 4.800 4.600 4.825 6,832,300 32,448,836 4.7493 0.387 0.383 0.387 0.371 0.389 84,640,880 0.3834 2.13%
1997-02-19 0 4.700 4.700 4.725 4.450 4.725 7,670,500 35,636,657 4.6459 0.379 0.379 0.381 0.359 0.381 95,024,790 0.3750 2.73%
1997-02-18 0 4.575 4.500 4.650 4.500 4.750 3,600,000 16,611,900 4.6144 0.369 0.363 0.375 0.363 0.383 44,598,037 0.3725 -3.68%
1997-02-17 0 4.750 4.750 4.775 4.700 4.800 6,149,200 29,139,170 4.7387 0.383 0.383 0.385 0.379 0.387 76,178,402 0.3825 -1.04%
1997-02-14 0 4.800 4.775 4.800 4.775 4.950 4,304,000 20,734,838 4.8176 0.387 0.385 0.387 0.385 0.400 53,319,431 0.3889 -2.54%
1997-02-13 0 4.925 4.925 4.950 4.925 5.100 3,169,000 15,794,900 4.9842 0.398 0.398 0.400 0.398 0.412 39,258,661 0.4023 -3.43%
1997-02-12 0 5.100 5.050 5.100 4.850 5.250 16,842,000 84,285,470 5.0045 0.412 0.408 0.412 0.391 0.424 208,644,483 0.4040 2.00%
1997-02-11 0 5.000 5.000 5.050 4.600 5.100 11,551,000 56,107,620 4.8574 0.404 0.404 0.408 0.371 0.412 143,097,757 0.3921 11.73%
1997-02-10 0 4.475 4.475 4.500 4.400 4.500 11,279,000 50,206,075 4.4513 0.361 0.361 0.363 0.355 0.363 139,728,127 0.3593 2.29%
1997-02-05 0 4.375 4.375 4.400 4.275 4.425 9,147,000 39,934,160 4.3658 0.353 0.353 0.355 0.345 0.357 113,316,179 0.3524 2.94%
1997-02-04 0 4.250 4.250 4.275 4.250 4.350 3,150,210 13,621,572 4.3240 0.343 0.343 0.345 0.343 0.351 39,025,884 0.3490 -2.30%
1997-02-03 0 4.350 4.350 4.375 4.350 4.450 5,173,900 22,866,475 4.4196 0.351 0.351 0.353 0.351 0.359 64,096,051 0.3568 0.00%
1997-01-31 0 4.350 4.300 4.375 4.350 4.475 9,659,000 42,745,000 4.4254 0.351 0.347 0.353 0.351 0.361 119,659,011 0.3572 0.00%
1997-01-30 0 4.350 4.350 4.375 4.175 4.450 7,277,800 31,558,750 4.3363 0.351 0.351 0.353 0.337 0.359 90,159,887 0.3500 4.82%
1997-01-29 0 4.150 4.000 4.150 3.950 4.150 11,410,000 46,032,625 4.0344 0.335 0.323 0.335 0.319 0.335 141,351,000 0.3257 3.11%
1997-01-28 0 4.025 4.000 4.025 3.750 4.150 8,010,000 32,774,214 4.0917 0.325 0.323 0.325 0.303 0.335 99,230,632 0.3303 5.92%
1997-01-27 0 3.800 3.800 3.825 3.525 4.800 17,207,000 67,748,000 3.9372 0.307 0.307 0.309 0.285 0.387 213,166,228 0.3178 -24.75%
1997-01-24 1 5.050 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-01-23 1 5.050 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-01-22 1 5.050 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-01-21 1 5.050 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-01-20 1 5.050 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-01-17 1 5.050 - - - - 0 0 - 0.408 - - - - 0 - 0.00%
1997-01-16 0 5.050 5.000 5.100 5.000 6.050 7,083,100 39,328,065 5.5524 0.408 0.404 0.412 0.404 0.488 87,747,876 0.4482 -17.89%
1997-01-15 0 6.150 6.150 6.200 6.100 6.550 1,680,000 10,515,500 6.2592 0.496 0.496 0.500 0.492 0.529 20,812,417 0.5053 -5.38%
1997-01-14 0 6.500 6.500 6.550 6.500 6.650 2,234,000 14,668,728 6.5661 0.525 0.525 0.529 0.525 0.537 27,675,560 0.5300 0.00%
1997-01-13 0 6.500 6.500 6.550 6.500 6.650 520,000 3,402,300 6.5429 0.525 0.525 0.529 0.525 0.537 6,441,939 0.5281 0.00%
1997-01-10 0 6.500 6.450 6.500 6.400 6.500 440,000 2,848,308 6.4734 0.525 0.521 0.525 0.517 0.525 5,450,871 0.5225 1.56%
1997-01-09 0 6.400 6.400 6.500 6.400 6.550 1,148,000 7,435,750 6.4771 0.517 0.517 0.525 0.517 0.529 14,221,818 0.5228 -0.78%
1997-01-08 0 6.450 6.400 6.450 6.400 6.450 1,328,000 8,532,400 6.4250 0.521 0.517 0.521 0.517 0.521 16,451,720 0.5186 0.78%
1997-01-07 0 6.400 6.350 6.400 6.300 6.400 1,659,000 10,569,650 6.3711 0.517 0.513 0.517 0.509 0.517 20,552,262 0.5143 0.79%
1997-01-06 0 6.350 6.200 6.250 6.250 6.400 2,304,000 14,678,700 6.3710 0.513 0.500 0.505 0.505 0.517 28,542,744 0.5143 0.79%
1997-01-03 0 6.300 6.250 6.300 6.300 6.400 294,600 1,859,430 6.3117 0.509 0.505 0.509 0.509 0.517 3,649,606 0.5095 -3.08%
1997-01-02 0 6.500 6.400 6.600 6.350 6.600 146,000 944,500 6.4692 0.525 0.517 0.533 0.513 0.533 1,808,698 0.5222 -1.52%
1996-12-31 0 6.600 6.550 6.600 6.600 6.600 90,000 594,000 6.6000 0.533 0.529 0.533 0.533 0.533 1,114,951 0.5328 -0.75%
1996-12-30 0 6.650 6.550 6.650 6.600 6.700 824,000 5,447,228 6.6107 0.537 0.529 0.537 0.533 0.541 10,207,995 0.5336 0.76%
1996-12-27 0 6.600 6.550 6.600 6.550 6.650 985,000 6,501,400 6.6004 0.533 0.529 0.533 0.529 0.537 12,202,518 0.5328 0.00%
1996-12-24 0 6.600 6.550 6.600 6.550 6.600 776,000 5,092,600 6.5626 0.533 0.529 0.533 0.529 0.533 9,613,355 0.5297 0.00%
1996-12-23 0 6.600 6.550 6.600 6.500 6.700 1,024,000 6,718,700 6.5612 0.533 0.529 0.533 0.525 0.541 12,685,664 0.5296 -2.22%
1996-12-20 0 6.750 6.700 6.750 6.650 6.800 883,000 5,941,120 6.7283 0.545 0.541 0.545 0.537 0.549 10,938,907 0.5431 2.27%
1996-12-19 0 6.600 6.550 6.600 6.550 6.800 1,378,000 9,228,400 6.6970 0.533 0.529 0.533 0.529 0.549 17,071,137 0.5406 -5.71%
1996-12-18 0 7.000 - 7.000 6.950 7.000 1,354,000 9,477,120 6.9994 0.565 - 0.565 0.561 0.565 16,773,817 0.5650 0.00%
1996-12-17 0 7.000 7.000 7.050 7.000 7.050 1,561,000 10,875,512 6.9670 0.565 0.565 0.569 0.565 0.569 19,338,204 0.5624 0.72%
1996-12-16 0 6.950 6.900 7.000 6.850 6.950 1,118,000 7,742,600 6.9254 0.561 0.557 0.565 0.553 0.561 13,850,168 0.5590 2.21%
1996-12-13 0 6.800 6.800 6.850 6.700 6.800 682,000 4,625,200 6.7818 0.549 0.549 0.553 0.541 0.549 8,448,850 0.5474 1.49%
1996-12-12 0 6.700 6.700 6.750 6.700 6.850 691,000 4,698,086 6.7990 0.541 0.541 0.545 0.541 0.553 8,560,345 0.5488 -2.19%
1996-12-11 0 6.850 6.900 7.000 6.750 7.050 4,636,000 31,983,284 6.8989 0.553 0.557 0.565 0.545 0.569 57,432,361 0.5569 1.48%
1996-12-10 0 6.750 6.700 6.750 6.700 6.850 4,122,000 27,857,300 6.7582 0.545 0.541 0.545 0.541 0.553 51,064,752 0.5455 2.27%
1996-12-09 0 6.600 6.500 6.650 6.600 6.850 758,000 5,036,900 6.6450 0.533 0.525 0.537 0.533 0.553 9,390,364 0.5364 -2.94%
1996-12-06 0 6.800 6.750 6.800 6.800 7.100 1,547,000 10,635,000 6.8746 0.549 0.545 0.549 0.549 0.573 19,164,768 0.5549 -4.23%
1996-12-05 0 7.100 7.050 7.100 7.100 7.300 480,000 3,476,600 7.2429 0.573 0.569 0.573 0.573 0.589 5,946,405 0.5847 -1.39%
1996-12-04 0 7.200 7.150 7.250 7.150 7.400 2,476,000 18,065,672 7.2963 0.581 0.577 0.585 0.577 0.597 30,673,539 0.5890 -3.36%
1996-12-03 0 7.450 7.400 7.450 7.200 7.450 1,818,000 13,413,860 7.3784 0.601 0.597 0.601 0.581 0.601 22,522,009 0.5956 3.47%
1996-12-02 0 7.200 7.150 7.250 7.000 7.250 1,050,000 7,500,600 7.1434 0.581 0.577 0.585 0.565 0.585 13,007,761 0.5766 5.88%
1996-11-29 0 6.800 6.750 6.800 6.700 6.800 787,000 5,324,600 6.7657 0.549 0.545 0.549 0.541 0.549 9,749,626 0.5461 1.49%
1996-11-28 0 6.700 6.600 6.700 6.600 6.750 1,784,500 11,935,550 6.6885 0.541 0.533 0.541 0.533 0.545 22,106,999 0.5399 0.00%
1996-11-27 0 6.700 6.650 6.750 6.600 7.050 1,122,000 7,631,580 6.8018 0.541 0.537 0.545 0.533 0.569 13,899,722 0.5490 -5.63%
1996-11-26 0 7.100 7.000 7.150 7.000 7.200 584,000 4,181,010 7.1593 0.573 0.565 0.577 0.565 0.581 7,234,793 0.5779 -0.70%
1996-11-25 0 7.150 7.100 7.200 7.150 7.200 568,000 4,064,000 7.1549 0.577 0.573 0.581 0.577 0.581 7,036,579 0.5776 -0.69%
1996-11-22 0 7.200 7.200 7.250 7.050 7.450 564,000 4,095,700 7.2619 0.581 0.581 0.585 0.569 0.601 6,987,026 0.5862 -3.36%
1996-11-21 0 7.450 7.350 7.450 7.400 7.500 556,000 4,142,300 7.4502 0.601 0.593 0.601 0.597 0.605 6,887,919 0.6014 0.00%
1996-11-20 0 7.450 7.400 7.450 7.450 7.600 506,000 3,813,600 7.5368 0.601 0.597 0.601 0.601 0.613 6,268,502 0.6084 -1.32%
1996-11-19 0 7.550 7.500 7.600 7.450 7.600 1,442,000 10,837,798 7.5158 0.609 0.605 0.613 0.601 0.613 17,863,991 0.6067 1.34%
1996-11-18 0 7.450 7.300 7.450 7.300 7.550 118,000 873,700 7.4042 0.601 0.589 0.601 0.589 0.609 1,461,825 0.5977 -1.32%
1996-11-15 0 7.550 - 7.600 7.550 7.650 543,000 4,126,700 7.5998 0.609 - 0.613 0.609 0.618 6,726,871 0.6135 -0.66%
1996-11-14 0 7.600 7.600 7.700 7.600 7.800 805,000 6,139,150 7.6263 0.613 0.613 0.622 0.613 0.630 9,972,617 0.6156 -3.18%
1996-11-13 0 7.850 7.650 7.850 7.850 7.900 732,000 5,770,250 7.8829 0.634 0.618 0.634 0.634 0.638 9,068,268 0.6363 0.00%
1996-11-12 0 7.850 7.600 7.850 7.750 7.950 828,000 6,522,140 7.8770 0.634 0.613 0.634 0.626 0.642 10,257,548 0.6358 -1.26%
1996-11-11 0 7.950 7.950 8.000 7.950 8.000 360,000 2,864,500 7.9569 0.642 0.642 0.646 0.642 0.646 4,459,804 0.6423 -1.85%
1996-11-08 0 8.100 8.100 8.150 8.100 8.100 1,349,000 10,928,300 8.1010 0.654 0.654 0.658 0.654 0.654 16,711,876 0.6539 0.00%
1996-11-07 0 8.100 8.050 8.100 8.050 8.300 1,200,000 9,800,900 8.1674 0.654 0.650 0.654 0.650 0.670 14,866,012 0.6593 -1.22%
1996-11-06 0 8.200 8.200 8.250 8.000 8.200 2,634,000 21,423,370 8.1334 0.662 0.662 0.666 0.646 0.662 32,630,897 0.6565 2.50%
1996-11-05 0 8.000 7.950 8.000 8.000 8.050 3,759,200 30,062,100 7.9969 0.646 0.642 0.646 0.646 0.650 46,570,261 0.6455 0.63%
1996-11-04 0 7.950 7.950 8.000 7.950 8.000 634,000 5,053,000 7.9700 0.642 0.642 0.646 0.642 0.646 7,854,210 0.6433 -0.63%
1996-11-01 0 8.000 8.000 8.050 7.850 8.050 1,334,000 10,630,014 7.9685 0.646 0.646 0.650 0.634 0.650 16,526,050 0.6432 2.56%
1996-10-31 0 7.800 7.750 7.850 7.800 7.900 310,000 2,433,900 7.8513 0.630 0.626 0.634 0.630 0.638 3,840,387 0.6338 0.00%
1996-10-30 0 7.800 7.750 7.800 7.650 7.850 134,000 1,043,300 7.7858 0.630 0.626 0.630 0.618 0.634 1,660,038 0.6285 1.96%
1996-10-29 0 7.650 7.600 7.650 7.500 7.650 380,000 2,879,200 7.5768 0.618 0.613 0.618 0.605 0.618 4,707,571 0.6116 0.00%
1996-10-28 0 7.650 7.650 7.700 7.650 7.650 338,000 2,585,700 7.6500 0.618 0.618 0.622 0.618 0.618 4,187,260 0.6175 0.00%
1996-10-25 0 7.650 7.650 7.850 7.650 7.700 1,334,000 10,234,480 7.6720 0.618 0.618 0.634 0.618 0.622 16,526,050 0.6193 0.00%
1996-10-24 0 7.650 7.600 7.700 7.650 7.750 160,000 1,232,500 7.7031 0.618 0.613 0.622 0.618 0.626 1,982,135 0.6218 -2.55%
1996-10-23 0 7.850 7.700 7.800 7.650 7.900 2,234,000 17,641,280 7.8967 0.634 0.622 0.630 0.618 0.638 27,675,560 0.6374 -2.48%
1996-10-22 0 8.050 8.000 8.050 7.900 8.050 2,044,000 16,363,900 8.0058 0.650 0.646 0.650 0.638 0.650 25,321,774 0.6462 -0.62%
1996-10-18 0 8.100 8.100 8.200 7.850 8.200 1,967,000 15,841,170 8.0535 0.654 0.654 0.662 0.634 0.662 24,367,872 0.6501 3.18%
1996-10-17 0 7.850 7.800 7.850 7.600 7.950 1,234,000 9,639,500 7.8116 0.634 0.630 0.634 0.613 0.642 15,287,216 0.6306 3.29%
1996-10-16 0 7.600 7.550 7.600 7.600 7.650 1,436,000 10,820,200 7.5350 0.613 0.609 0.613 0.613 0.618 17,789,661 0.6082 1.33%
1996-10-15 0 7.500 7.500 7.550 7.300 7.600 1,595,000 11,850,050 7.4295 0.605 0.605 0.609 0.589 0.613 19,759,408 0.5997 3.45%
1996-10-14 0 7.250 7.250 7.300 7.250 7.350 1,829,000 13,317,100 7.2811 0.585 0.585 0.589 0.585 0.593 22,658,280 0.5877 -1.36%
1996-10-11 0 7.350 7.300 7.350 7.350 7.400 1,206,000 8,900,738 7.3804 0.593 0.589 0.593 0.593 0.597 14,940,342 0.5958 0.00%
1996-10-10 0 7.350 7.300 7.350 7.300 7.600 1,258,000 9,355,200 7.4366 0.593 0.589 0.593 0.589 0.613 15,584,536 0.6003 -3.29%
1996-10-09 0 7.600 7.550 7.600 7.550 7.700 2,400,000 18,469,422 7.6956 0.613 0.609 0.613 0.609 0.622 29,732,025 0.6212 -7.32%
1996-10-08 0 8.200 8.000 8.250 7.650 8.250 1,680,338 13,227,856 7.8721 0.662 0.646 0.666 0.618 0.666 20,816,604 0.6354 -1.20%
1996-10-07 0 8.300 8.250 8.350 7.600 8.450 2,889,000 22,766,300 7.8803 0.670 0.666 0.674 0.613 0.682 35,789,925 0.6361 11.41%
1996-10-04 0 7.450 7.400 7.450 7.200 7.600 2,967,000 22,171,200 7.4726 0.601 0.597 0.601 0.581 0.613 36,756,215 0.6032 4.93%
1996-10-03 0 7.100 7.050 7.100 6.950 7.100 1,344,000 9,465,800 7.0430 0.573 0.569 0.573 0.561 0.573 16,649,934 0.5685 5.19%
1996-10-02 0 6.750 6.700 6.750 6.550 6.750 4,352,000 29,091,600 6.6847 0.545 0.541 0.545 0.529 0.545 53,914,071 0.5396 0.75%
1996-10-01 0 6.700 6.500 6.700 6.550 6.850 3,716,000 24,849,900 6.6873 0.541 0.525 0.541 0.529 0.553 46,035,085 0.5398 -1.47%
1996-09-30 0 6.800 6.750 6.950 6.700 6.900 802,000 5,411,192 6.7471 0.549 0.545 0.561 0.541 0.557 9,935,452 0.5446 -2.86%
1996-09-27 0 7.000 6.950 7.050 6.950 7.000 1,137,000 7,955,408 6.9968 0.565 0.561 0.569 0.561 0.565 14,085,547 0.5648 2.19%
1996-09-26 0 6.850 6.850 6.950 6.750 6.850 4,732,000 31,729,900 6.7054 0.553 0.553 0.561 0.545 0.553 58,621,642 0.5413 2.24%
1996-09-25 0 6.700 6.700 6.800 6.700 6.700 3,872,001 25,942,407 6.7000 0.541 0.541 0.549 0.541 0.541 47,967,679 0.5408 0.00%
1996-09-24 0 6.700 6.650 6.750 6.700 6.700 1,950,000 13,064,800 6.6999 0.541 0.537 0.545 0.541 0.541 24,157,270 0.5408 0.00%
1996-09-23 0 6.700 6.650 6.700 6.650 6.800 113,000 758,600 6.7133 0.541 0.537 0.541 0.537 0.549 1,399,883 0.5419 2.29%
1996-09-20 0 6.550 6.500 6.600 6.550 6.700 650,000 4,325,200 6.6542 0.529 0.525 0.533 0.529 0.541 8,052,423 0.5371 -1.50%
1996-09-19 0 6.650 6.650 6.700 6.650 6.800 734,000 4,971,400 6.7730 0.537 0.537 0.541 0.537 0.549 9,093,044 0.5467 -2.21%
1996-09-18 0 6.800 6.800 6.850 6.800 7.100 394,000 2,753,400 6.9883 0.549 0.549 0.553 0.549 0.573 4,881,007 0.5641 -4.90%
1996-09-17 0 7.150 7.100 7.150 7.100 7.200 968,000 6,915,900 7.1445 0.577 0.573 0.577 0.573 0.581 11,991,917 0.5767 1.42%
1996-09-16 0 7.050 7.000 7.100 6.950 7.300 1,114,000 8,014,300 7.1942 0.569 0.565 0.573 0.561 0.589 13,800,615 0.5807 2.17%
1996-09-13 0 6.900 6.750 6.900 6.700 6.900 741,000 5,048,940 6.8137 0.557 0.545 0.557 0.541 0.557 9,179,763 0.5500 3.76%
1996-09-12 0 6.650 6.600 6.650 6.650 6.650 598,000 3,976,700 6.6500 0.537 0.533 0.537 0.537 0.537 7,408,229 0.5368 0.76%
1996-09-11 0 6.600 6.600 6.650 6.600 6.650 663,000 4,395,900 6.6303 0.533 0.533 0.537 0.533 0.537 8,213,472 0.5352 0.00%
1996-09-10 0 6.600 6.500 6.600 6.500 6.600 116,000 759,300 6.5457 0.533 0.525 0.533 0.525 0.533 1,437,048 0.5284 3.12%
1996-09-09 0 6.400 6.400 6.500 6.400 6.600 472,000 3,045,560 6.4525 0.517 0.517 0.525 0.517 0.533 5,847,298 0.5208 0.00%
1996-09-06 0 6.400 6.350 6.400 6.400 6.400 270,000 1,728,000 6.4000 0.517 0.513 0.517 0.517 0.517 3,344,853 0.5166 1.59%
1996-09-05 0 6.300 6.300 6.400 6.300 6.450 536,000 3,397,800 6.3392 0.509 0.509 0.517 0.509 0.521 6,640,152 0.5117 -1.56%
1996-09-04 0 6.400 6.400 - 6.400 6.400 1,260,000 8,061,500 6.3980 0.517 0.517 - 0.517 0.517 15,609,313 0.5165 0.00%
1996-09-03 0 6.400 6.350 6.400 6.350 6.400 818,000 5,199,200 6.3560 0.517 0.513 0.517 0.513 0.517 10,133,665 0.5131 0.00%
1996-09-02 0 6.400 6.350 6.400 6.400 6.400 746,000 4,774,400 6.4000 0.517 0.513 0.517 0.517 0.517 9,241,704 0.5166 0.00%
1996-08-30 0 6.400 6.350 6.400 6.350 6.400 592,000 3,786,200 6.3956 0.517 0.513 0.517 0.513 0.517 7,333,899 0.5163 0.00%
1996-08-29 0 6.400 6.350 6.400 6.350 6.400 392,000 2,498,200 6.3730 0.517 0.513 0.517 0.513 0.517 4,856,231 0.5144 1.59%
1996-08-28 0 6.300 6.300 6.350 6.300 6.400 1,263,000 8,001,500 6.3353 0.509 0.509 0.513 0.509 0.517 15,646,478 0.5114 -2.33%
1996-08-27 0 6.450 6.400 6.450 6.400 6.450 520,000 3,342,200 6.4273 0.521 0.517 0.521 0.517 0.521 6,441,939 0.5188 0.00%
1996-08-23 0 6.450 6.400 6.450 6.400 6.500 1,220,790 7,851,800 6.4317 0.521 0.517 0.521 0.517 0.525 15,123,566 0.5192 0.78%
1996-08-22 0 6.400 6.350 6.400 6.350 6.550 2,710,000 17,454,100 6.4406 0.517 0.513 0.517 0.513 0.529 33,572,411 0.5199 -0.85%
1996-08-21 0 6.500 6.450 6.500 6.400 6.500 1,275,000 8,218,900 6.4462 0.521 0.517 0.521 0.513 0.521 15,905,251 0.5167 1.56%
1996-08-20 0 6.400 6.400 6.450 6.400 6.450 1,722,000 11,020,600 6.3999 0.513 0.513 0.517 0.513 0.517 21,481,445 0.5130 1.59%
1996-08-19 0 6.300 6.300 6.350 6.300 6.450 1,817,000 11,576,400 6.3712 0.505 0.505 0.509 0.505 0.517 22,666,543 0.5107 0.00%
1996-08-16 0 6.300 6.350 6.400 6.300 6.400 414,000 2,635,400 6.3657 0.505 0.509 0.513 0.505 0.513 5,164,529 0.5103 -3.08%
1996-08-15 0 6.500 6.450 6.500 6.450 6.650 546,000 3,603,000 6.5989 0.521 0.517 0.521 0.517 0.533 6,811,190 0.5290 -2.99%
1996-08-14 0 6.700 6.400 6.700 6.700 6.950 2,652,000 18,006,100 6.7896 0.537 0.513 0.537 0.537 0.557 33,082,923 0.5443 0.75%
1996-08-13 0 6.650 6.500 6.650 6.300 6.700 1,788,000 11,511,400 6.4381 0.533 0.521 0.533 0.505 0.537 22,304,776 0.5161 5.56%
1996-08-12 0 6.300 6.300 6.350 6.250 6.350 1,790,000 11,296,750 6.3110 0.505 0.505 0.509 0.501 0.509 22,329,725 0.5059 1.61%
1996-08-09 0 6.200 6.200 6.250 6.200 6.350 7,445,000 46,514,298 6.2477 0.497 0.497 0.501 0.497 0.509 92,874,193 0.5008 0.00%
1996-08-08 0 6.200 6.200 6.250 6.050 6.250 4,450,000 27,103,700 6.0907 0.497 0.497 0.501 0.485 0.501 55,512,446 0.4882 3.33%
1996-08-07 0 6.000 6.000 6.050 5.850 6.200 2,235,000 13,503,700 6.0419 0.481 0.481 0.485 0.469 0.497 27,880,970 0.4843 -9.09%
1996-08-06 0 6.600 6.400 6.600 6.600 6.800 281,000 1,880,200 6.6911 0.529 0.513 0.529 0.529 0.545 3,505,393 0.5364 -4.35%
1996-08-05 0 6.900 6.900 6.950 6.850 6.950 466,000 3,229,800 6.9309 0.553 0.553 0.557 0.549 0.557 5,813,213 0.5556 -0.72%
1996-08-02 0 6.950 6.800 6.950 6.900 6.950 749,000 5,203,000 6.9466 0.557 0.545 0.557 0.553 0.557 9,343,556 0.5569 1.46%
1996-08-01 0 6.850 6.800 7.000 6.650 6.850 342,000 2,303,800 6.7363 0.549 0.545 0.561 0.533 0.549 4,266,350 0.5400 0.00%
1996-07-31 0 6.850 - 6.900 6.850 6.900 175,000 1,205,500 6.8886 0.549 - 0.553 0.549 0.553 2,183,074 0.5522 -1.44%
1996-07-30 0 6.950 6.900 6.950 6.900 6.950 286,000 1,978,400 6.9175 0.557 0.553 0.557 0.553 0.557 3,567,766 0.5545 -0.71%
1996-07-29 0 7.000 6.950 7.000 7.000 7.000 752,000 5,264,000 7.0000 0.561 0.557 0.561 0.561 0.561 9,380,980 0.5611 0.00%
1996-07-26 0 7.000 6.900 7.000 6.900 7.100 432,000 3,006,700 6.9600 0.561 0.553 0.561 0.553 0.569 5,389,073 0.5579 -1.41%
1996-07-25 0 7.100 7.100 7.300 7.050 7.100 353,000 2,502,050 7.0880 0.569 0.569 0.585 0.565 0.569 4,403,572 0.5682 0.71%
1996-07-24 0 7.050 - 7.200 7.000 7.100 989,000 6,972,990 7.0505 0.565 - 0.577 0.561 0.569 12,337,485 0.5652 -0.70%
1996-07-23 0 7.100 7.100 7.150 7.100 7.300 1,197,000 8,576,000 7.1646 0.569 0.569 0.573 0.569 0.585 14,932,224 0.5743 -1.39%
1996-07-22 0 7.200 7.100 7.300 7.150 7.200 537,000 3,832,440 7.1368 0.577 0.569 0.585 0.573 0.577 6,698,918 0.5721 0.70%
1996-07-19 0 7.150 7.150 7.250 7.100 7.150 795,000 5,673,200 7.1361 0.573 0.573 0.581 0.569 0.573 9,917,392 0.5720 0.70%
1996-07-18 0 7.100 7.100 7.250 7.100 7.150 736,000 5,242,750 7.1233 0.569 0.569 0.581 0.569 0.573 9,181,384 0.5710 0.00%
1996-07-17 0 7.100 7.050 7.150 7.100 7.100 1,562,000 11,090,200 7.1000 0.569 0.565 0.573 0.569 0.569 19,485,492 0.5692 -0.70%
1996-07-16 0 7.150 7.150 7.200 7.150 7.150 318,000 2,273,700 7.1500 0.573 0.573 0.577 0.573 0.573 3,966,957 0.5732 0.00%
1996-07-15 0 7.150 7.100 7.200 7.100 7.200 941,000 6,690,300 7.1098 0.573 0.569 0.577 0.569 0.577 11,738,699 0.5699 0.00%
1996-07-12 0 7.150 7.100 7.150 7.100 7.200 1,076,000 7,662,800 7.1216 0.573 0.569 0.573 0.569 0.577 13,422,785 0.5709 0.70%
1996-07-11 0 7.100 7.100 7.200 7.100 7.150 57,000 406,550 7.1325 0.569 0.569 0.577 0.569 0.573 711,058 0.5718 0.00%
1996-07-10 0 7.100 7.100 7.300 7.100 7.200 462,000 3,306,300 7.1565 0.569 0.569 0.585 0.569 0.577 5,763,315 0.5737 -0.70%
1996-07-09 0 7.150 7.100 7.300 7.100 7.200 236,000 1,686,200 7.1449 0.573 0.569 0.585 0.569 0.577 2,944,031 0.5728 0.00%
1996-07-08 0 7.150 7.150 7.200 7.150 7.250 70,000 505,000 7.2143 0.573 0.573 0.577 0.573 0.581 873,229 0.5783 -2.05%
1996-07-05 0 7.300 7.250 7.300 7.300 7.350 920,000 6,718,700 7.3029 0.585 0.581 0.585 0.585 0.589 11,476,730 0.5854 -0.68%
1996-07-04 0 7.350 7.350 7.500 7.300 7.350 379,000 2,774,100 7.3195 0.589 0.589 0.601 0.585 0.589 4,727,914 0.5867 0.68%
1996-07-03 0 7.300 7.250 7.300 7.250 7.300 844,000 6,160,200 7.2988 0.585 0.581 0.585 0.581 0.585 10,528,653 0.5851 1.39%
1996-07-02 0 7.200 7.200 7.300 7.200 7.300 1,213,539 8,819,296 7.2674 0.577 0.577 0.585 0.577 0.585 15,138,543 0.5826 -2.04%
1996-07-01 0 7.350 7.300 7.400 7.350 7.500 980,000 7,305,980 7.4551 0.589 0.585 0.593 0.589 0.601 12,225,213 0.5976 -2.00%
1996-06-28 0 7.500 7.450 7.500 7.350 7.500 1,710,000 12,735,560 7.4477 0.601 0.597 0.601 0.589 0.601 21,331,749 0.5970 2.04%
1996-06-27 0 7.350 7.300 7.400 7.350 7.400 845,000 6,242,300 7.3873 0.589 0.585 0.593 0.589 0.593 10,541,127 0.5922 -0.68%
1996-06-26 0 7.400 7.400 7.450 7.400 7.450 346,000 2,573,480 7.4378 0.593 0.593 0.597 0.593 0.597 4,316,249 0.5962 0.00%
1996-06-25 0 7.400 7.350 7.400 7.350 7.400 1,512,000 11,157,480 7.3793 0.593 0.589 0.593 0.589 0.593 18,861,757 0.5915 1.37%
1996-06-24 0 7.300 7.250 7.300 7.300 7.300 1,374,000 10,022,312 7.2943 0.585 0.581 0.585 0.585 0.585 17,140,247 0.5847 0.00%
1996-06-21 0 7.300 7.250 7.300 7.200 7.350 1,455,950 10,625,150 7.2977 0.585 0.581 0.585 0.577 0.589 18,162,550 0.5850 -0.68%
1996-06-19 0 7.350 7.250 7.400 7.250 7.400 701,000 5,210,900 7.4335 0.589 0.581 0.593 0.581 0.593 8,744,770 0.5959 -1.34%
1996-06-18 0 7.450 7.450 7.500 7.450 7.550 1,583,000 11,832,650 7.4748 0.597 0.597 0.601 0.597 0.605 19,747,461 0.5992 0.00%
1996-06-14 0 7.450 7.450 7.500 7.400 7.500 970,000 7,219,300 7.4426 0.597 0.597 0.601 0.593 0.601 12,100,466 0.5966 0.68%
1996-06-13 0 7.400 7.300 7.400 7.300 7.500 2,353,000 17,411,500 7.3997 0.593 0.585 0.593 0.585 0.601 29,352,985 0.5932 0.68%
1996-06-12 0 7.350 7.350 7.400 7.150 7.400 1,160,000 8,442,100 7.2777 0.589 0.589 0.593 0.573 0.593 14,470,660 0.5834 3.52%
1996-06-11 0 7.100 7.050 7.100 7.050 7.200 1,298,000 9,285,650 7.1538 0.569 0.565 0.569 0.565 0.577 16,192,170 0.5735 -2.74%
1996-06-10 0 7.300 7.250 7.300 7.250 7.400 1,052,000 7,798,300 7.4128 0.585 0.581 0.585 0.581 0.593 13,123,392 0.5942 -2.01%
1996-06-07 0 7.450 7.350 7.450 7.100 7.600 2,385,000 17,717,130 7.4286 0.597 0.589 0.597 0.569 0.609 29,752,176 0.5955 4.93%
1996-06-06 0 7.100 6.950 7.100 6.750 7.100 2,415,000 16,529,000 6.8443 0.569 0.557 0.569 0.541 0.569 30,126,417 0.5487 3.65%
1996-06-05 0 6.850 6.850 6.900 6.800 7.100 4,935,000 33,691,784 6.8271 0.549 0.549 0.553 0.545 0.569 61,562,679 0.5473 3.79%
1996-06-04 0 6.600 6.600 6.650 6.400 6.900 1,892,000 12,654,100 6.6882 0.529 0.529 0.533 0.513 0.553 23,602,146 0.5361 -4.35%
1996-06-03 0 6.900 6.850 6.900 6.900 6.900 848,000 5,851,200 6.9000 0.553 0.549 0.553 0.553 0.553 10,578,551 0.5531 -0.72%
1996-05-31 0 6.950 6.900 6.950 6.950 7.000 275,000 1,911,950 6.9525 0.557 0.553 0.557 0.557 0.561 3,430,544 0.5573 0.00%
1996-05-30 0 6.950 6.950 7.000 6.900 6.950 608,000 4,205,600 6.9171 0.557 0.557 0.561 0.553 0.557 7,584,622 0.5545 -0.71%
1996-05-29 0 7.000 6.950 7.000 6.850 7.000 1,077,700 7,498,905 6.9582 0.561 0.557 0.561 0.549 0.561 13,443,992 0.5578 0.00%
1996-05-28 0 7.000 6.950 7.000 6.950 7.000 1,956,000 13,656,100 6.9816 0.561 0.557 0.561 0.557 0.561 24,400,527 0.5597 0.72%
1996-05-27 0 6.950 6.900 6.950 6.950 7.000 372,000 2,585,600 6.9505 0.557 0.553 0.557 0.557 0.561 4,640,591 0.5572 1.46%
1996-05-24 0 6.850 6.850 6.900 6.800 6.900 102,000 701,400 6.8765 0.549 0.549 0.553 0.545 0.553 1,272,420 0.5512 -3.52%
1996-05-23 0 7.100 7.000 7.100 7.000 7.100 1,650,000 11,597,472 7.0288 0.569 0.561 0.569 0.561 0.569 20,583,266 0.5634 1.43%
1996-05-22 0 7.000 6.950 7.000 6.950 7.000 220,000 1,534,100 6.9732 0.561 0.557 0.561 0.557 0.561 2,744,436 0.5590 0.00%
1996-05-21 0 7.000 6.900 7.050 7.000 7.200 183,000 1,283,000 7.0109 0.561 0.553 0.565 0.561 0.577 2,282,871 0.5620 -2.10%
1996-05-20 0 7.150 7.000 7.150 7.150 7.250 438,000 3,154,000 7.2009 0.573 0.561 0.573 0.573 0.581 5,463,922 0.5772 0.00%
1996-05-17 0 7.150 7.050 7.150 7.000 7.150 376,000 2,640,400 7.0223 0.573 0.565 0.573 0.561 0.573 4,690,490 0.5629 2.14%
1996-05-16 0 7.000 7.000 7.050 7.000 7.150 1,632,000 11,541,100 7.0718 0.561 0.561 0.565 0.561 0.573 20,358,722 0.5669 -0.71%
1996-05-15 0 7.050 6.850 7.050 7.050 7.250 240,000 1,743,500 7.2646 0.565 0.549 0.565 0.565 0.581 2,993,930 0.5823 -4.08%
1996-05-14 0 7.350 7.250 7.350 7.250 7.400 1,662,000 12,186,300 7.3323 0.589 0.581 0.589 0.581 0.593 20,732,963 0.5878 3.52%
1996-05-13 0 7.100 7.100 7.150 7.000 7.150 1,375,000 9,674,600 7.0361 0.569 0.569 0.573 0.561 0.573 17,152,722 0.5640 3.65%
1996-05-10 0 6.850 6.800 6.950 6.800 6.900 760,000 5,203,200 6.8463 0.549 0.545 0.557 0.545 0.553 9,480,777 0.5488 0.00%
1996-05-09 0 6.850 6.850 6.900 6.850 6.950 456,000 3,144,800 6.8965 0.549 0.549 0.553 0.549 0.557 5,688,466 0.5528 -0.72%
1996-05-08 0 6.900 6.700 6.900 6.900 6.900 842,000 5,809,800 6.9000 0.553 0.537 0.553 0.553 0.553 10,503,703 0.5531 -0.72%
1996-05-07 0 6.950 6.900 6.950 6.850 6.950 1,158,000 8,021,300 6.9269 0.557 0.553 0.557 0.549 0.557 14,445,711 0.5553 -0.71%
1996-05-06 0 7.000 6.950 7.000 6.950 7.050 446,000 3,126,300 7.0096 0.561 0.557 0.561 0.557 0.565 5,563,719 0.5619 0.00%
1996-05-03 0 7.000 7.000 7.050 6.950 7.000 782,000 5,453,300 6.9735 0.561 0.561 0.565 0.557 0.561 9,755,221 0.5590 -1.41%
1996-05-02 0 7.100 7.050 7.100 7.100 7.100 444,000 3,152,400 7.1000 0.569 0.565 0.569 0.569 0.569 5,538,770 0.5692 0.00%
1996-05-01 0 7.100 7.050 7.100 7.100 7.200 262,000 1,869,100 7.1340 0.569 0.565 0.569 0.569 0.577 3,268,373 0.5719 -0.70%
1996-04-30 0 7.150 7.100 7.150 7.000 7.200 908,000 6,433,900 7.0858 0.573 0.569 0.573 0.561 0.577 11,327,034 0.5680 2.14%
1996-04-29 0 7.000 7.000 7.050 6.900 7.100 1,746,000 12,241,600 7.0112 0.561 0.561 0.565 0.553 0.569 21,780,838 0.5620 -2.78%
1996-04-26 0 7.200 7.100 7.200 7.100 7.250 3,394,000 24,419,100 7.1948 0.577 0.569 0.577 0.569 0.581 42,339,155 0.5767 -2.04%
1996-04-25 0 7.350 7.250 7.350 7.250 7.600 1,634,000 12,172,900 7.4498 0.589 0.581 0.589 0.581 0.609 20,383,671 0.5972 -3.29%
1996-04-24 0 7.600 7.550 7.600 7.550 7.650 2,215,000 16,791,000 7.5806 0.609 0.605 0.609 0.605 0.613 27,631,476 0.6077 -0.65%
1996-04-23 0 7.650 7.650 7.700 7.500 7.700 1,657,000 12,526,250 7.5596 0.613 0.613 0.617 0.601 0.617 20,670,589 0.6060 2.68%
1996-04-22 0 7.450 7.450 7.500 7.300 7.450 1,388,000 10,238,900 7.3767 0.597 0.597 0.601 0.585 0.597 17,314,893 0.5913 2.05%
1996-04-19 0 7.300 7.250 7.300 7.250 7.450 2,633,000 19,279,088 7.3221 0.585 0.581 0.585 0.581 0.597 32,845,903 0.5870 0.69%
1996-04-18 0 7.250 7.200 7.250 7.200 7.350 3,453,000 25,043,300 7.2526 0.581 0.577 0.581 0.577 0.589 43,075,163 0.5814 0.69%
1996-04-17 0 7.200 7.100 7.200 6.950 7.450 8,782,000 63,011,250 7.1750 0.577 0.569 0.577 0.557 0.597 109,552,876 0.5752 3.60%
1996-04-16 0 6.950 6.900 6.950 6.900 7.000 3,042,000 21,187,500 6.9650 0.557 0.553 0.557 0.553 0.561 37,948,059 0.5583 1.31%
1996-04-15 0 6.950 6.950 7.000 6.950 7.000 7,066,000 48,765,320 6.9014 0.550 0.550 0.554 0.550 0.554 89,302,717 0.5461 0.72%
1996-04-12 0 6.900 6.800 6.900 6.750 6.900 5,709,000 38,941,150 6.8210 0.546 0.538 0.546 0.534 0.546 72,152,450 0.5397 -1.43%
1996-04-11 0 7.000 6.900 7.100 6.200 7.100 8,359,500 56,332,050 6.7387 0.554 0.546 0.562 0.491 0.562 105,650,448 0.5332 -5.41%
1996-04-10 0 7.400 7.200 7.300 7.100 7.450 2,839,000 20,521,150 7.2283 0.586 0.570 0.578 0.562 0.589 35,880,330 0.5719 -1.99%
1996-04-09 0 7.550 7.500 7.600 7.450 7.600 1,978,481 14,835,156 7.4983 0.597 0.593 0.601 0.589 0.601 25,004,773 0.5933 -5.03%
1996-04-03 0 7.950 7.900 7.950 7.900 7.950 3,020,000 23,890,500 7.9108 0.629 0.625 0.629 0.625 0.629 38,167,875 0.6259 -0.63%
1996-04-02 0 8.000 7.800 8.000 7.600 8.050 3,569,000 27,953,400 7.8323 0.633 0.617 0.633 0.601 0.637 45,106,340 0.6197 6.67%
1996-04-01 0 7.500 7.300 7.500 7.500 8.000 1,801,000 13,800,300 7.6626 0.593 0.578 0.593 0.593 0.633 22,761,703 0.6063 -6.25%
1996-03-29 0 8.000 8.000 8.050 8.000 8.050 1,719,000 13,750,600 7.9992 0.633 0.633 0.637 0.633 0.637 21,725,357 0.6329 0.00%
1996-03-28 0 8.000 8.000 8.100 7.950 8.000 1,423,000 11,334,450 7.9652 0.633 0.633 0.641 0.629 0.633 17,984,399 0.6302 0.63%
1996-03-27 0 7.950 7.900 7.950 7.900 8.000 964,000 7,628,950 7.9138 0.629 0.625 0.629 0.625 0.633 12,183,388 0.6262 0.63%
1996-03-26 0 7.900 7.850 7.950 7.800 7.950 2,075,000 16,343,450 7.8764 0.625 0.621 0.629 0.617 0.629 26,224,616 0.6232 0.00%
1996-03-25 0 7.900 7.900 8.000 7.900 8.150 4,222,000 33,711,300 7.9847 0.625 0.625 0.633 0.625 0.645 53,359,195 0.6318 -0.63%
1996-03-22 0 7.950 7.950 8.000 7.950 8.050 1,728,000 13,831,600 8.0044 0.629 0.629 0.633 0.629 0.637 21,839,102 0.6333 -1.24%
1996-03-21 0 8.050 8.000 8.050 7.900 8.100 3,321,400 26,563,640 7.9977 0.637 0.633 0.637 0.625 0.641 41,977,080 0.6328 1.90%
1996-03-20 0 7.900 7.900 7.950 7.800 8.000 1,915,000 14,935,150 7.7990 0.625 0.625 0.629 0.617 0.633 24,202,477 0.6171 3.95%
1996-03-19 0 7.600 7.600 7.650 7.550 7.650 2,868,000 21,670,600 7.5560 0.601 0.601 0.605 0.597 0.605 36,246,843 0.5979 1.33%
1996-03-18 0 7.500 7.400 7.500 7.500 7.550 1,491,000 11,261,750 7.5532 0.593 0.586 0.593 0.593 0.597 18,843,809 0.5976 -0.66%
1996-03-15 0 7.550 7.550 7.600 7.550 7.600 1,661,000 12,492,750 7.5212 0.597 0.597 0.601 0.597 0.601 20,992,331 0.5951 1.34%
1996-03-14 0 7.450 7.450 7.600 7.400 7.450 1,354,000 10,097,000 7.4572 0.589 0.589 0.601 0.586 0.589 17,112,352 0.5900 0.00%
1996-03-13 0 7.450 7.400 7.500 7.400 7.750 3,974,000 30,811,450 7.7533 0.589 0.586 0.593 0.586 0.613 50,224,880 0.6135 -5.10%
1996-03-12 0 7.850 7.850 7.900 7.800 8.050 3,860,000 30,283,900 7.8456 0.621 0.621 0.625 0.617 0.637 48,784,105 0.6208 3.29%
1996-03-11 0 7.600 7.600 7.750 7.550 7.900 4,125,000 31,937,500 7.7424 0.601 0.601 0.613 0.597 0.625 52,133,273 0.6126 -9.52%
1996-03-08 0 8.400 8.350 8.400 8.350 8.450 952,000 7,991,500 8.3944 0.665 0.661 0.665 0.661 0.669 12,031,728 0.6642 0.00%
1996-03-07 0 8.400 8.400 8.450 8.400 8.450 1,364,000 11,485,100 8.4202 0.665 0.665 0.669 0.665 0.669 17,238,736 0.6662 -0.59%
1996-03-06 0 8.450 8.450 8.500 8.300 8.500 1,420,000 11,991,000 8.4444 0.669 0.669 0.673 0.657 0.673 17,946,484 0.6682 1.81%
1996-03-05 0 8.300 8.300 8.350 8.200 8.350 727,700 5,976,940 8.2135 0.657 0.657 0.661 0.649 0.661 9,196,941 0.6499 3.11%
1996-03-04 0 8.050 8.050 8.100 8.000 8.100 690,000 5,550,000 8.0435 0.637 0.637 0.641 0.633 0.641 8,720,475 0.6364 0.00%
1996-03-01 0 8.050 8.000 8.050 8.000 8.300 2,641,000 21,329,272 8.0762 0.637 0.633 0.637 0.633 0.657 33,377,933 0.6390 -2.42%
1996-02-29 0 8.250 8.200 8.250 8.000 8.300 195,455,481 1,487,962,506 7.6128 0.653 0.649 0.653 0.633 0.657 2,470,238,547 0.6024 3.77%
1996-02-28 1 7.950 - - - - 0 0 - 0.629 - - - - 0 - 0.00%
1996-02-27 0 7.950 7.950 8.000 7.850 8.000 496,000 4,008,600 8.0819 0.629 0.629 0.633 0.621 0.633 6,268,631 0.6395 3.92%
1996-02-26 0 7.650 7.600 7.700 7.650 8.300 2,216,000 17,752,600 8.0111 0.605 0.601 0.609 0.605 0.657 28,006,626 0.6339 -7.83%
1996-02-23 0 8.300 8.100 8.300 8.250 8.300 3,021,700 25,079,500 8.2998 0.657 0.641 0.657 0.653 0.657 38,189,360 0.6567 0.61%
1996-02-22 0 8.250 8.250 8.300 8.150 8.250 615,000 5,064,250 8.2346 0.653 0.653 0.657 0.645 0.653 7,772,597 0.6516 1.85%
1996-02-16 0 8.100 8.100 8.150 8.100 8.150 488,000 3,954,000 8.1025 0.641 0.641 0.645 0.641 0.645 6,167,524 0.6411 -0.61%
1996-02-15 0 8.150 8.100 8.200 8.150 8.250 262,000 2,144,700 8.1859 0.645 0.641 0.649 0.645 0.653 3,311,253 0.6477 -2.40%
1996-02-14 0 8.350 8.300 8.350 8.250 8.600 104,000 878,300 8.4452 0.661 0.657 0.661 0.653 0.680 1,314,390 0.6682 -2.91%
1996-02-13 0 8.600 8.550 8.600 8.300 8.650 560,000 4,799,800 8.5711 0.680 0.677 0.680 0.657 0.684 7,077,487 0.6782 4.24%
1996-02-12 0 8.250 8.250 8.400 8.250 8.400 2,260,000 18,490,600 8.1817 0.653 0.653 0.665 0.653 0.665 28,562,715 0.6474 3.13%
1996-02-09 0 8.000 8.000 - 7.700 8.000 1,188,000 9,443,800 7.9493 0.633 0.633 - 0.609 0.633 15,014,383 0.6290 5.96%
1996-02-08 0 7.550 7.550 7.600 7.550 7.550 650,000 4,907,500 7.5500 0.597 0.597 0.601 0.597 0.597 8,214,940 0.5974 0.67%
1996-02-07 0 7.500 7.450 7.550 7.500 7.550 784,000 5,938,900 7.5751 0.593 0.589 0.597 0.593 0.597 9,908,482 0.5994 -0.66%
1996-02-06 0 7.550 - 7.550 7.500 7.700 1,102,000 8,363,500 7.5894 0.597 - 0.597 0.593 0.609 13,927,483 0.6005 -1.95%
1996-02-05 0 7.700 7.700 7.750 7.600 7.700 1,762,000 13,462,700 7.6406 0.609 0.609 0.613 0.601 0.609 22,268,807 0.6046 1.32%
1996-02-02 0 7.600 7.600 7.900 7.400 7.700 6,034,000 44,395,800 7.3576 0.601 0.601 0.625 0.586 0.609 76,259,920 0.5822 4.11%
1996-02-01 0 7.300 7.250 7.350 7.300 7.550 8,904,000 65,993,600 7.4117 0.578 0.574 0.582 0.578 0.597 112,532,040 0.5864 -2.01%
1996-01-31 0 7.450 7.300 7.450 7.400 7.650 796,000 6,009,469 7.5496 0.589 0.578 0.589 0.586 0.605 10,060,142 0.5974 -1.97%
1996-01-30 0 7.600 7.500 7.600 7.600 7.650 312,000 2,375,000 7.6122 0.601 0.593 0.601 0.601 0.605 3,943,171 0.6023 -1.30%
1996-01-29 0 7.700 7.600 7.700 7.750 7.750 286,000 2,210,200 7.7280 0.609 0.601 0.609 0.613 0.613 3,614,574 0.6115 -0.65%
1996-01-26 0 7.750 - 7.800 7.700 7.850 570,000 4,397,000 7.7140 0.613 - 0.617 0.609 0.621 7,203,870 0.6104 0.65%
1996-01-25 0 7.700 7.700 7.750 7.600 7.700 825,000 6,343,800 7.6895 0.609 0.609 0.613 0.601 0.609 10,426,655 0.6084 1.32%
1996-01-24 0 7.600 7.550 7.650 7.500 7.650 526,000 3,983,200 7.5726 0.601 0.597 0.605 0.593 0.605 6,647,782 0.5992 -1.30%
1996-01-23 0 7.700 7.550 7.700 - - 186,000 1,432,200 7.7000 0.609 0.597 0.609 - - 2,350,737 0.6093 0.00%
1996-01-22 0 7.700 7.650 7.700 7.650 7.800 848,000 6,550,300 7.7244 0.609 0.605 0.609 0.605 0.617 10,717,337 0.6112 1.32%
1996-01-19 0 7.600 7.600 7.650 7.600 7.650 1,118,000 8,529,500 7.6292 0.601 0.601 0.605 0.601 0.605 14,129,697 0.6037 0.00%
1996-01-18 0 7.600 7.550 7.600 7.550 7.700 1,236,000 9,479,200 7.6693 0.601 0.597 0.601 0.597 0.609 15,621,024 0.6068 -3.80%
1996-01-17 0 7.900 7.850 7.900 7.700 7.900 1,395,000 10,932,100 7.8366 0.625 0.621 0.625 0.609 0.625 17,630,525 0.6201 3.95%
1996-01-16 0 7.600 7.600 7.700 7.500 7.650 1,907,000 14,468,300 7.5869 0.601 0.601 0.609 0.593 0.605 24,101,370 0.6003 1.33%
1996-01-15 0 7.500 7.400 7.500 7.350 7.500 1,472,000 10,948,800 7.4380 0.593 0.586 0.593 0.582 0.593 18,603,680 0.5885 2.74%
1996-01-12 0 7.300 7.300 7.400 7.200 7.350 1,790,500 13,042,417 7.2842 0.578 0.578 0.586 0.570 0.582 22,629,000 0.5764 3.55%
1996-01-11 0 7.050 7.050 7.200 7.000 7.050 451,500 3,167,850 7.0163 0.558 0.558 0.570 0.554 0.558 5,706,224 0.5552 0.71%
1996-01-10 0 7.000 6.900 7.150 7.000 7.200 337,000 2,411,400 7.1555 0.554 0.546 0.566 0.554 0.570 4,259,130 0.5662 -5.41%
1996-01-09 0 7.400 7.350 7.400 7.350 7.400 662,000 4,892,000 7.3897 0.586 0.582 0.586 0.582 0.586 8,366,600 0.5847 -0.67%
1996-01-08 0 7.450 7.400 7.500 7.400 7.500 996,000 7,427,800 7.4576 0.589 0.586 0.593 0.586 0.593 12,587,816 0.5901 0.68%
1996-01-05 0 7.400 7.300 7.400 7.000 7.400 2,510,000 18,057,200 7.1941 0.586 0.578 0.586 0.554 0.586 31,722,307 0.5692 6.47%
1996-01-04 0 6.950 6.850 7.150 6.750 7.000 1,939,700 13,268,450 6.8405 0.550 0.542 0.566 0.534 0.554 24,514,645 0.5412 5.30%
1996-01-03 0 6.600 6.500 6.600 6.550 6.700 1,326,000 8,745,000 6.5950 0.522 0.514 0.522 0.518 0.530 16,758,478 0.5218 0.00%
1996-01-02 0 6.600 6.550 6.600 6.600 6.600 930,000 6,138,000 6.6000 0.522 0.518 0.522 0.522 0.522 11,753,683 0.5222 0.00%
1995-12-29 0 6.600 6.550 6.700 6.600 6.900 338,500 2,257,650 6.6696 0.522 0.518 0.530 0.522 0.546 4,278,088 0.5277 -5.71%
1995-12-28 0 7.000 - 7.000 7.000 7.000 50,000 350,000 7.0000 0.554 - 0.554 0.554 0.554 631,918 0.5539 0.00%
1995-12-27 0 7.000 - 7.000 7.000 7.050 574,000 4,018,200 7.0003 0.554 - 0.554 0.554 0.558 7,254,424 0.5539 -0.71%
1995-12-22 0 7.050 7.000 7.100 7.000 7.200 514,000 3,603,900 7.0115 0.558 0.554 0.562 0.554 0.570 6,496,122 0.5548 -3.42%
1995-12-21 0 7.300 7.000 7.300 7.250 7.300 760,000 5,542,450 7.2927 0.578 0.554 0.578 0.574 0.578 9,605,161 0.5770 -0.68%
1995-12-20 0 7.350 7.200 7.350 7.250 7.400 1,977,000 14,380,400 7.2738 0.582 0.570 0.582 0.574 0.586 24,986,056 0.5755 -0.68%
1995-12-19 0 7.400 7.300 7.400 7.300 7.400 1,138,000 8,344,100 7.3322 0.586 0.578 0.586 0.578 0.586 14,382,464 0.5802 -0.67%
1995-12-18 0 7.450 7.400 7.500 7.400 7.500 494,000 3,678,100 7.4455 0.589 0.586 0.593 0.586 0.593 6,243,354 0.5891 -2.61%
1995-12-15 0 7.650 7.600 7.650 7.150 7.650 441,000 3,279,050 7.4355 0.605 0.601 0.605 0.566 0.605 5,573,521 0.5883 7.75%
1995-12-14 0 7.100 7.100 7.150 7.050 7.100 450,000 3,194,500 7.0989 0.562 0.562 0.566 0.558 0.562 5,687,266 0.5617 0.00%
1995-12-13 0 7.100 7.050 7.100 6.900 7.200 1,628,000 11,472,600 7.0471 0.562 0.558 0.562 0.546 0.570 20,575,265 0.5576 3.65%
1995-12-12 0 6.850 6.850 6.900 6.850 6.850 654,000 4,479,900 6.8500 0.542 0.542 0.546 0.542 0.542 8,265,494 0.5420 0.74%
1995-12-11 0 6.800 6.800 7.000 6.800 6.850 344,000 2,345,600 6.8186 0.538 0.538 0.554 0.538 0.542 4,347,599 0.5395 0.00%
1995-12-08 0 6.800 6.750 - 6.750 6.800 600,000 4,066,000 6.7767 0.538 0.534 - 0.534 0.538 7,583,022 0.5362 1.49%
1995-12-07 0 6.700 6.650 6.700 6.600 6.700 1,950,000 12,899,200 6.6150 0.530 0.526 0.530 0.522 0.530 24,644,820 0.5234 1.52%
1995-12-06 0 6.600 6.600 6.650 6.600 6.650 222,500 1,473,175 6.6210 0.522 0.522 0.526 0.522 0.526 2,812,037 0.5239 -0.75%
1995-12-05 0 6.650 - 6.750 6.650 6.800 511,000 3,421,350 6.6954 0.526 - 0.534 0.526 0.538 6,458,207 0.5298 -5.00%
1995-12-04 0 7.000 6.950 7.000 7.000 7.000 302,000 2,114,000 7.0000 0.554 0.550 0.554 0.554 0.554 3,816,788 0.5539 -0.71%
1995-12-01 0 7.050 7.000 7.050 7.000 7.050 828,000 5,810,000 7.0169 0.558 0.554 0.558 0.554 0.558 10,464,570 0.5552 1.44%
1995-11-30 0 6.950 6.900 7.000 6.750 7.000 907,000 6,200,800 6.8366 0.550 0.546 0.554 0.534 0.554 11,463,001 0.5409 0.72%
1995-11-29 0 6.900 6.900 7.050 6.600 6.900 409,000 2,780,650 6.7987 0.546 0.546 0.558 0.522 0.546 5,169,093 0.5379 5.34%
1995-11-28 0 6.550 6.550 6.600 6.550 6.550 187,000 1,224,600 6.5487 0.518 0.518 0.522 0.518 0.518 2,363,375 0.5182 -0.76%
1995-11-27 0 6.600 6.550 6.600 6.550 6.600 46,000 302,600 6.5783 0.522 0.518 0.522 0.518 0.522 581,365 0.5205 1.54%
1995-11-24 0 6.500 6.500 6.550 6.500 6.550 343,750 2,234,038 6.4990 0.514 0.514 0.518 0.514 0.518 4,344,439 0.5142 0.00%
1995-11-23 0 6.500 6.500 6.600 6.500 6.500 774,000 5,031,000 6.5000 0.514 0.514 0.522 0.514 0.514 9,782,098 0.5143 0.00%
1995-11-22 0 6.500 6.450 6.500 6.400 6.500 96,000 618,900 6.4469 0.514 0.510 0.514 0.506 0.514 1,213,283 0.5101 1.56%
1995-11-21 0 6.400 6.400 6.450 6.400 6.400 500,000 3,200,000 6.4000 0.506 0.506 0.510 0.506 0.506 6,319,185 0.5064 -0.78%
1995-11-20 0 6.450 6.400 6.500 6.350 6.450 520,000 3,326,500 6.3971 0.510 0.506 0.514 0.502 0.510 6,571,952 0.5062 1.57%
1995-11-17 0 6.350 6.350 6.400 6.350 6.400 1,410,000 8,955,500 6.3514 0.502 0.502 0.506 0.502 0.506 17,820,101 0.5026 -0.78%
1995-11-16 0 6.400 6.350 6.400 6.350 6.450 976,000 6,234,100 6.3874 0.506 0.502 0.506 0.502 0.510 12,335,048 0.5054 -0.78%
1995-11-15 0 6.450 6.450 6.500 6.200 6.450 1,250,000 7,870,000 6.2960 0.510 0.510 0.514 0.491 0.510 15,797,962 0.4982 0.00%
1995-11-14 0 6.450 6.400 6.450 6.450 6.450 146,000 941,700 6.4500 0.510 0.506 0.510 0.510 0.510 1,845,202 0.5104 0.00%
1995-11-13 0 6.450 6.400 6.500 6.400 6.500 846,000 5,462,200 6.4565 0.510 0.506 0.514 0.506 0.514 10,692,060 0.5109 -0.77%
1995-11-10 0 6.500 6.450 6.500 6.400 6.600 138,000 890,100 6.4500 0.514 0.510 0.514 0.506 0.522 1,744,095 0.5104 0.00%
1995-11-09 0 6.500 6.450 6.500 6.500 6.500 283,000 1,839,250 6.4991 0.514 0.510 0.514 0.514 0.514 3,576,659 0.5142 1.56%
1995-11-08 0 6.400 6.400 6.500 6.400 6.450 96,100 615,515 6.4049 0.506 0.506 0.514 0.506 0.510 1,214,547 0.5068 -0.78%
1995-11-07 0 6.450 6.400 6.450 6.450 6.450 6,000 38,700 6.4500 0.510 0.506 0.510 0.510 0.510 75,830 0.5104 -1.53%
1995-11-06 0 6.550 - 6.550 6.400 6.550 162,000 1,037,600 6.4049 0.518 - 0.518 0.506 0.518 2,047,416 0.5068 -1.50%
1995-11-03 0 6.650 6.600 6.700 6.600 6.700 1,058,000 7,033,900 6.6483 0.526 0.522 0.530 0.522 0.530 13,371,395 0.5260 0.00%
1995-11-02 0 6.650 6.650 6.700 6.350 6.750 1,018,000 6,674,700 6.5567 0.526 0.526 0.530 0.502 0.534 12,865,860 0.5188 3.91%
1995-10-31 0 6.400 6.400 6.550 6.250 6.400 198,000 1,250,900 6.3177 0.506 0.506 0.518 0.495 0.506 2,502,397 0.4999 -1.54%
1995-10-30 0 6.500 6.350 6.500 6.400 6.550 110,096,500 688,122,200 6.2502 0.514 0.502 0.514 0.506 0.518 1,391,440,224 0.4945 0.00%
1995-10-27 1 6.500 - - - - 0 0 - 0.514 - - - - 0 - 0.00%
1995-10-26 0 6.500 6.500 6.550 6.500 6.500 93,000 604,200 6.4968 0.514 0.514 0.518 0.514 0.514 1,175,368 0.5141 -0.76%
1995-10-25 0 6.550 6.500 6.550 6.500 6.550 337,000 2,202,900 6.5368 0.518 0.514 0.518 0.514 0.518 4,259,130 0.5172 0.00%
1995-10-24 0 6.550 6.500 6.550 6.500 6.550 400,000 2,618,400 6.5460 0.518 0.514 0.518 0.514 0.518 5,055,348 0.5179 0.00%
1995-10-23 0 6.550 6.550 6.600 6.500 6.550 246,000 1,613,500 6.5589 0.518 0.518 0.522 0.514 0.518 3,109,039 0.5190 -0.76%
1995-10-20 0 6.600 6.550 6.600 6.500 6.650 1,254,000 8,259,100 6.5862 0.522 0.518 0.522 0.514 0.526 15,848,515 0.5211 -0.75%
1995-10-19 0 6.650 6.650 6.750 6.550 6.700 1,244,000 8,240,200 6.6240 0.526 0.526 0.534 0.518 0.530 15,722,131 0.5241 0.76%
1995-10-18 0 6.600 6.550 6.600 6.500 6.650 775,000 5,095,450 6.5748 0.522 0.518 0.522 0.514 0.526 9,794,736 0.5202 1.54%
1995-10-17 0 6.500 6.400 6.500 6.200 6.500 576,000 3,661,550 6.3569 0.514 0.506 0.514 0.491 0.514 7,279,701 0.5030 4.00%
1995-10-16 0 6.250 - 6.250 6.200 6.500 762,000 4,779,156 6.2719 0.495 - 0.495 0.491 0.514 9,630,437 0.4963 -2.34%
1995-10-13 0 6.400 6.300 6.400 6.350 6.550 676,000 4,348,500 6.4327 0.506 0.498 0.506 0.502 0.518 8,543,538 0.5090 -2.29%
1995-10-12 0 6.550 6.350 6.750 6.550 6.750 252,000 1,683,100 6.6790 0.518 0.502 0.534 0.518 0.534 3,184,869 0.5285 -2.96%
1995-10-11 0 6.750 6.600 6.850 6.750 6.800 4,000 27,100 6.7750 0.534 0.522 0.542 0.534 0.538 50,553 0.5361 -3.57%
1995-10-10 0 7.000 - 7.000 - - 0 0 - 0.554 - 0.554 - - 0 - -1.41%
1995-10-09 0 7.100 - 7.100 - - 0 0 - 0.562 - 0.562 - - 0 - -0.70%
1995-10-06 0 7.150 - 7.150 7.150 7.200 11,000 78,450 7.1318 0.566 - 0.566 0.566 0.570 139,022 0.5643 0.00%
1995-10-05 0 7.150 - 7.150 7.000 7.150 504,000 3,567,900 7.0792 0.566 - 0.566 0.554 0.566 6,369,738 0.5601 2.14%
1995-10-04 0 7.000 6.900 7.000 6.900 7.000 90,000 629,000 6.9889 0.554 0.546 0.554 0.546 0.554 1,137,453 0.5530 0.00%
1995-10-03 0 7.000 - 7.000 6.950 7.050 258,000 1,806,500 7.0019 0.554 - 0.554 0.550 0.558 3,260,699 0.5540 -0.71%
1995-10-02 0 7.050 - 7.050 7.000 7.100 26,000 182,600 7.0231 0.558 - 0.558 0.554 0.562 328,598 0.5557 -0.70%
1995-09-29 0 7.100 7.050 7.100 7.050 7.150 898,000 6,384,800 7.1100 0.562 0.558 0.562 0.558 0.566 11,349,256 0.5626 1.43%
1995-09-28 0 7.000 7.000 7.050 6.950 7.000 2,130,000 14,905,100 6.9977 0.554 0.554 0.558 0.550 0.554 26,919,727 0.5537 0.00%
1995-09-27 0 7.000 6.900 7.000 6.850 7.000 513,000 3,561,850 6.9432 0.554 0.546 0.554 0.542 0.554 6,483,483 0.5494 2.19%
1995-09-26 0 6.850 - 6.850 6.850 6.900 1,090,000 7,469,000 6.8523 0.542 - 0.542 0.542 0.546 13,775,823 0.5422 0.00%
1995-09-25 0 6.850 - 6.850 6.800 6.850 1,216,000 8,329,500 6.8499 0.542 - 0.542 0.538 0.542 15,368,257 0.5420 0.74%
1995-09-22 0 6.800 - 6.800 6.800 6.900 3,026,000 20,749,900 6.8572 0.538 - 0.538 0.538 0.546 38,243,705 0.5426 -2.16%
1995-09-21 0 6.950 6.900 6.950 6.950 7.000 3,244,000 22,683,100 6.9923 0.550 0.546 0.550 0.550 0.554 40,998,870 0.5533 -0.71%
1995-09-20 0 7.000 7.000 7.050 6.950 7.050 1,712,000 12,000,600 7.0097 0.554 0.554 0.558 0.550 0.558 21,636,888 0.5546 -0.71%
1995-09-19 0 7.050 7.050 7.100 7.050 7.100 1,001,000 7,106,650 7.0996 0.558 0.558 0.562 0.558 0.562 12,651,008 0.5617 -1.40%
1995-09-18 0 7.150 7.100 7.150 7.100 7.150 194,900 1,391,220 7.1381 0.566 0.562 0.566 0.562 0.566 2,463,218 0.5648 -0.69%
1995-09-15 0 7.200 7.200 - 7.050 7.200 1,046,000 7,391,550 7.0665 0.570 0.570 - 0.558 0.570 13,219,734 0.5591 2.13%
1995-09-14 0 7.050 7.000 7.050 7.000 7.050 1,680,000 11,777,600 7.0105 0.558 0.554 0.558 0.554 0.558 21,232,460 0.5547 0.71%
1995-09-13 0 7.000 6.950 7.000 6.600 7.000 2,646,000 18,118,200 6.8474 0.554 0.550 0.554 0.522 0.554 33,441,125 0.5418 6.06%
1995-09-12 0 6.600 6.550 6.600 6.600 6.700 270,000 1,792,500 6.6389 0.522 0.518 0.522 0.522 0.530 3,412,360 0.5253 -1.49%
1995-09-11 0 6.700 6.650 6.750 6.650 6.750 1,192,000 7,989,900 6.7029 0.530 0.526 0.534 0.526 0.534 15,064,936 0.5304 2.29%
1995-09-08 0 6.550 6.550 6.600 6.500 6.550 338,000 2,204,750 6.5229 0.518 0.518 0.522 0.514 0.518 4,271,769 0.5161 2.34%
1995-09-07 0 6.400 6.300 6.500 6.400 6.400 228,000 1,459,200 6.4000 0.506 0.498 0.514 0.506 0.506 2,881,548 0.5064 0.79%
1995-09-06 0 6.350 6.300 6.400 6.250 6.350 140,000 883,000 6.3071 0.502 0.498 0.506 0.495 0.502 1,769,372 0.4990 1.60%
1995-09-05 0 6.250 6.200 6.250 6.200 6.250 97,000 603,700 6.2237 0.495 0.491 0.495 0.491 0.495 1,225,922 0.4924 1.63%
1995-09-04 0 6.150 6.150 6.200 6.150 6.200 81,000 499,000 6.1605 0.487 0.487 0.491 0.487 0.491 1,023,708 0.4874 -1.60%
1995-09-01 0 6.250 - 6.250 6.300 6.300 13,000 81,650 6.2808 0.495 - 0.495 0.498 0.498 164,299 0.4970 -1.57%
1995-08-31 0 6.350 - 6.350 6.350 6.400 32,000 204,300 6.3844 0.502 - 0.502 0.502 0.506 404,428 0.5052 -1.55%
1995-08-30 0 6.450 6.400 6.450 6.450 6.500 672,000 4,358,000 6.4851 0.510 0.506 0.510 0.510 0.514 8,492,984 0.5131 -0.77%
1995-08-29 0 6.500 6.500 6.550 6.500 6.500 112,000 728,000 6.5000 0.514 0.514 0.518 0.514 0.514 1,415,497 0.5143 0.00%
1995-08-25 0 6.500 6.500 6.550 6.500 6.550 270,000 1,756,300 6.5048 0.514 0.514 0.518 0.514 0.518 3,412,360 0.5147 -0.76%
1995-08-24 0 6.550 6.550 6.600 6.550 6.550 1,698,000 11,124,900 6.5518 0.518 0.518 0.522 0.518 0.518 21,459,951 0.5184 0.00%
1995-08-23 0 6.550 6.550 6.600 6.550 6.550 106,000 694,300 6.5500 0.518 0.518 0.522 0.518 0.518 1,339,667 0.5183 0.00%
1995-08-22 0 6.550 6.550 6.600 6.550 6.550 358,000 2,344,900 6.5500 0.518 0.518 0.522 0.518 0.518 4,524,536 0.5183 0.77%
1995-08-21 0 6.500 6.450 6.500 6.450 6.500 550,000 3,563,200 6.4785 0.514 0.510 0.514 0.510 0.514 6,951,103 0.5126 0.78%
1995-08-18 0 6.450 6.400 6.450 6.400 6.450 821,500 5,286,200 6.4348 0.510 0.506 0.510 0.506 0.510 10,382,420 0.5091 0.78%
1995-08-17 0 6.400 6.350 6.400 6.350 6.700 890,000 5,744,200 6.4542 0.506 0.502 0.506 0.502 0.530 11,248,149 0.5107 -5.19%
1995-08-16 0 6.750 6.750 6.800 6.750 6.800 416,000 2,819,900 6.7786 0.534 0.534 0.538 0.534 0.538 5,257,562 0.5364 -2.88%
1995-08-15 0 6.950 6.750 6.950 6.700 6.950 140,000 951,000 6.7929 0.550 0.534 0.550 0.530 0.550 1,769,372 0.5375 5.30%
1995-08-14 0 6.600 6.550 6.700 6.600 6.750 407,000 2,727,000 6.7002 0.522 0.518 0.530 0.522 0.534 5,143,816 0.5302 -2.94%
1995-08-11 0 6.800 6.800 6.900 6.750 6.900 1,066,000 7,250,200 6.8013 0.538 0.538 0.546 0.534 0.546 13,472,502 0.5381 -2.16%
1995-08-10 0 6.950 6.950 7.000 6.900 7.000 158,000 1,094,900 6.9297 0.550 0.550 0.554 0.546 0.554 1,996,862 0.5483 -0.71%
1995-08-09 0 7.000 6.950 7.000 6.950 7.000 731,000 5,104,600 6.9830 0.554 0.550 0.554 0.550 0.554 9,238,648 0.5525 0.00%
1995-08-08 0 7.000 6.950 7.000 6.900 7.050 1,875,800 13,080,960 6.9735 0.554 0.550 0.554 0.546 0.558 23,707,053 0.5518 1.38%
1995-08-07 0 6.950 6.900 7.000 6.800 6.950 304,000 2,102,200 6.9151 0.546 0.542 0.550 0.535 0.546 3,867,103 0.5436 2.21%
1995-08-04 0 6.800 6.600 6.850 6.750 7.000 1,345,000 9,190,200 6.8329 0.535 0.519 0.538 0.531 0.550 17,109,387 0.5371 -3.55%
1995-08-03 0 7.050 7.050 7.100 6.600 7.100 2,786,000 19,101,600 6.8563 0.554 0.554 0.558 0.519 0.558 35,439,964 0.5390 5.22%
1995-08-02 0 6.700 6.650 6.700 6.600 6.700 960,000 6,381,800 6.6477 0.527 0.523 0.527 0.519 0.527 12,211,904 0.5226 0.00%
1995-08-01 0 6.700 6.650 6.700 6.650 6.750 566,000 3,788,300 6.6931 0.527 0.523 0.527 0.523 0.531 7,199,935 0.5262 -0.74%
1995-07-31 0 6.750 6.750 6.800 6.700 6.850 1,176,000 7,927,500 6.7411 0.531 0.531 0.535 0.527 0.538 14,959,583 0.5299 -1.46%
1995-07-28 0 6.850 6.800 6.900 6.700 6.900 1,854,000 12,668,100 6.8328 0.538 0.535 0.542 0.527 0.542 23,584,240 0.5371 -0.72%
1995-07-27 0 6.900 6.900 - 6.350 6.900 2,527,000 16,718,200 6.6158 0.542 0.542 - 0.499 0.542 32,145,294 0.5201 8.66%
1995-07-26 0 6.350 6.300 6.350 6.100 6.350 958,000 6,028,100 6.2924 0.499 0.495 0.499 0.480 0.499 12,186,463 0.4947 5.83%
1995-07-25 0 6.000 6.000 6.200 5.950 6.050 168,000 1,010,900 6.0173 0.472 0.472 0.487 0.468 0.476 2,137,083 0.4730 0.84%
1995-07-24 0 5.950 5.950 6.000 5.950 5.950 20,000 119,000 5.9500 0.468 0.468 0.472 0.468 0.468 254,415 0.4677 -0.83%
1995-07-21 0 6.000 5.900 6.000 5.950 6.000 432,000 2,584,500 5.9826 0.472 0.464 0.472 0.468 0.472 5,495,357 0.4703 1.69%
1995-07-20 0 5.900 5.850 - 5.800 5.950 1,206,000 7,118,700 5.9027 0.464 0.460 - 0.456 0.468 15,341,205 0.4640 0.85%
1995-07-19 0 5.850 5.800 5.850 5.800 6.000 471,000 2,765,500 5.8715 0.460 0.456 0.460 0.456 0.472 5,991,466 0.4616 -2.50%
1995-07-18 0 6.000 5.950 6.050 5.950 6.000 544,000 3,263,500 5.9991 0.472 0.468 0.476 0.468 0.472 6,920,079 0.4716 -0.83%
1995-07-17 0 6.050 6.000 6.200 6.050 6.050 494,000 2,988,700 6.0500 0.476 0.472 0.487 0.476 0.476 6,284,042 0.4756 -0.82%
1995-07-14 0 6.100 6.100 6.150 6.000 6.100 170,000 1,032,800 6.0753 0.480 0.480 0.483 0.472 0.480 2,162,525 0.4776 -0.81%
1995-07-13 0 6.150 - 6.150 6.100 6.150 172,000 1,051,800 6.1151 0.483 - 0.483 0.480 0.483 2,187,966 0.4807 0.82%
1995-07-12 0 6.100 6.100 6.150 6.100 6.200 268,000 1,644,100 6.1347 0.480 0.480 0.483 0.480 0.487 3,409,157 0.4823 -2.40%
1995-07-11 0 6.250 6.250 6.350 6.150 6.600 609,000 3,808,350 6.2534 0.491 0.491 0.499 0.483 0.519 7,746,927 0.4916 -6.02%
1995-07-10 0 6.650 6.550 6.650 6.050 6.800 764,000 5,000,500 6.5452 0.523 0.515 0.523 0.476 0.535 9,718,641 0.5145 10.83%
1995-07-07 0 6.000 5.900 6.000 5.800 6.000 1,901,000 11,302,450 5.9455 0.472 0.464 0.472 0.456 0.472 24,182,115 0.4674 5.26%
1995-07-06 0 5.700 5.650 5.700 5.600 5.750 246,000 1,393,800 5.6659 0.448 0.444 0.448 0.440 0.452 3,129,301 0.4454 2.70%
1995-07-05 0 5.550 5.500 - 5.450 5.600 316,000 1,744,700 5.5212 0.436 0.432 - 0.428 0.440 4,019,752 0.4340 1.83%
1995-07-04 0 5.450 5.400 5.450 5.400 5.550 654,000 3,569,500 5.4580 0.428 0.425 0.428 0.425 0.436 8,319,360 0.4291 -5.22%
1995-07-03 0 5.750 5.700 5.750 5.750 5.750 330,000 1,897,500 5.7500 0.452 0.448 0.452 0.452 0.452 4,197,842 0.4520 0.00%
1995-06-30 0 5.750 5.500 5.750 5.700 5.750 566,000 3,233,800 5.7134 0.452 0.432 0.452 0.448 0.452 7,199,935 0.4491 0.88%
1995-06-29 0 5.700 5.550 5.700 5.400 5.700 389,000 2,207,050 5.6737 0.448 0.436 0.448 0.425 0.448 4,948,365 0.4460 7.55%
1995-06-28 0 5.300 5.300 - 5.300 5.350 90,000 477,900 5.3100 0.417 0.417 - 0.417 0.421 1,144,866 0.4174 0.00%
1995-06-27 0 5.300 5.250 5.300 5.300 5.500 132,000 706,100 5.3492 0.417 0.413 0.417 0.417 0.432 1,679,137 0.4205 -3.64%
1995-06-26 0 5.500 5.400 5.500 5.500 5.600 470,000 2,604,900 5.5423 0.432 0.425 0.432 0.432 0.440 5,978,745 0.4357 0.00%
1995-06-23 0 5.500 5.450 5.500 5.500 5.500 8,000 44,000 5.5000 0.432 0.428 0.432 0.432 0.432 101,766 0.4324 0.92%
1995-06-22 0 5.450 5.350 5.450 5.400 5.500 126,000 684,300 5.4310 0.428 0.421 0.428 0.425 0.432 1,602,812 0.4269 0.00%
1995-06-21 0 5.450 5.300 5.450 5.400 5.500 425,000 2,307,300 5.4289 0.428 0.417 0.428 0.425 0.432 5,406,312 0.4268 -2.68%
1995-06-20 0 5.600 5.450 5.550 5.500 5.600 551,000 3,046,700 5.5294 0.440 0.428 0.436 0.432 0.440 7,009,124 0.4347 -1.75%
1995-06-16 0 5.700 5.600 5.700 5.600 5.750 514,000 2,906,700 5.6551 0.448 0.440 0.448 0.440 0.452 6,538,457 0.4446 -2.56%
1995-06-15 0 5.850 5.750 5.800 5.750 5.850 920,000 5,369,000 5.8359 0.460 0.452 0.456 0.452 0.460 11,703,075 0.4588 1.74%
1995-06-14 0 5.750 5.750 5.800 5.700 5.800 1,032,000 5,954,100 5.7695 0.452 0.452 0.456 0.448 0.456 13,127,797 0.4535 0.88%
1995-06-13 0 5.700 5.700 5.800 5.700 5.700 454,000 2,587,800 5.7000 0.448 0.448 0.456 0.448 0.448 5,775,213 0.4481 0.00%
1995-06-12 0 5.700 5.350 5.750 5.650 5.700 86,000 487,400 5.6674 0.448 0.421 0.452 0.444 0.448 1,093,983 0.4455 -1.72%
1995-06-09 0 5.800 5.750 5.850 5.700 5.800 492,000 2,825,900 5.7437 0.456 0.452 0.460 0.448 0.456 6,258,601 0.4515 3.57%
1995-06-08 0 5.600 5.600 5.650 5.500 5.600 564,000 3,127,600 5.5454 0.440 0.440 0.444 0.432 0.440 7,174,494 0.4359 0.90%
1995-06-07 0 5.550 5.500 5.600 5.350 5.550 1,478,000 8,107,400 5.4854 0.436 0.432 0.440 0.421 0.436 18,801,244 0.4312 2.78%
1995-06-06 0 5.400 5.350 5.400 5.300 5.400 1,204,000 6,440,400 5.3492 0.425 0.421 0.425 0.417 0.425 15,315,763 0.4205 0.93%
1995-06-05 0 5.350 5.350 5.400 5.150 5.600 1,596,000 8,540,200 5.3510 0.421 0.421 0.425 0.405 0.440 20,302,291 0.4207 -4.46%
1995-06-01 0 5.600 - 5.600 5.500 5.700 68,000 380,000 5.5882 0.440 - 0.440 0.432 0.448 865,010 0.4393 -2.61%
1995-05-31 0 5.750 5.500 5.750 5.600 5.800 1,780,000 9,948,000 5.5888 0.452 0.432 0.452 0.440 0.456 22,642,906 0.4393 2.68%
1995-05-30 0 5.600 - 5.650 5.600 5.700 1,170,000 6,580,000 5.6239 0.440 - 0.444 0.440 0.448 14,883,258 0.4421 1.82%
1995-05-29 0 5.500 5.500 - 5.500 5.500 20,000 110,000 5.5000 0.432 0.432 - 0.432 0.432 254,415 0.4324 -0.90%
1995-05-26 0 5.550 5.550 5.600 5.300 5.550 880,000 4,806,500 5.4619 0.436 0.436 0.440 0.417 0.436 11,194,246 0.4294 4.72%
1995-05-25 0 5.300 5.250 5.300 5.250 5.300 366,000 1,928,500 5.2691 0.417 0.413 0.417 0.413 0.417 4,655,789 0.4142 1.92%
1995-05-24 0 5.200 5.200 5.300 5.200 5.250 160,000 835,160 5.2198 0.409 0.409 0.417 0.409 0.413 2,035,317 0.4103 -1.89%
1995-05-23 0 5.300 5.250 5.350 5.300 5.500 124,000 670,000 5.4032 0.417 0.413 0.421 0.417 0.432 1,577,371 0.4248 -4.50%
1995-05-22 0 5.550 5.550 5.650 5.500 5.550 744,000 4,127,000 5.5470 0.436 0.436 0.444 0.432 0.436 9,464,226 0.4361 0.00%
1995-05-19 0 5.550 5.400 5.550 5.550 5.650 162,000 909,200 5.6123 0.436 0.425 0.436 0.436 0.444 2,060,759 0.4412 -1.77%
1995-05-18 0 5.650 5.600 5.700 5.600 5.650 54,000 304,900 5.6463 0.444 0.440 0.448 0.440 0.444 686,920 0.4439 0.89%
1995-05-17 0 5.600 5.600 - 5.250 5.600 264,000 1,428,400 5.4106 0.440 0.440 - 0.413 0.440 3,358,274 0.4253 7.69%
1995-05-16 0 5.200 5.100 5.200 5.100 5.850 272,000 1,478,800 5.4368 0.409 0.401 0.409 0.401 0.460 3,460,040 0.4274 -11.11%
1995-05-15 0 5.850 5.700 5.900 5.500 5.900 682,000 3,952,100 5.7949 0.460 0.448 0.464 0.432 0.464 8,675,540 0.4555 -2.50%
1995-05-12 0 6.000 6.000 - 5.400 6.000 1,502,000 8,449,900 5.6258 0.472 0.472 - 0.425 0.472 19,106,542 0.4423 13.21%
1995-05-11 0 5.300 5.250 5.300 5.200 5.300 774,000 4,088,100 5.2818 0.417 0.413 0.417 0.409 0.417 9,845,848 0.4152 2.91%
1995-05-10 0 5.150 5.100 5.150 5.150 5.200 2,764,000 14,294,200 5.1716 0.405 0.401 0.405 0.405 0.409 35,160,108 0.4065 0.98%
1995-05-09 0 5.100 5.100 5.150 5.050 5.150 1,858,000 9,526,700 5.1274 0.401 0.401 0.405 0.397 0.405 23,635,123 0.4031 3.55%
1995-05-08 0 4.925 4.925 5.100 4.700 4.950 94,000 450,500 4.7926 0.387 0.387 0.401 0.369 0.389 1,195,749 0.3768 5.91%
1995-05-05 0 4.650 4.675 - 4.600 4.675 2,124,000 9,860,650 4.6425 0.366 0.368 - 0.362 0.368 27,018,838 0.3650 1.09%
1995-05-04 0 4.675 4.675 4.700 4.600 4.950 1,493,000 6,985,700 4.6790 0.362 0.362 0.364 0.356 0.383 19,301,709 0.3619 -4.59%
1995-05-03 0 4.900 - 4.950 4.900 5.100 588,000 2,955,150 5.0258 0.379 - 0.383 0.379 0.394 7,601,745 0.3887 -3.92%
1995-05-02 0 5.100 5.050 5.100 5.050 5.100 1,704,000 8,621,600 5.0596 0.394 0.391 0.394 0.391 0.394 22,029,545 0.3914 0.99%
1995-05-01 0 5.050 5.050 5.100 5.050 5.100 2,549,000 12,875,900 5.0514 0.391 0.391 0.394 0.391 0.394 32,953,821 0.3907 -0.98%
1995-04-28 0 5.100 5.100 5.150 5.050 5.100 840,000 4,268,200 5.0812 0.394 0.394 0.398 0.391 0.394 10,859,635 0.3930 0.00%
1995-04-27 0 5.100 5.050 5.150 5.100 5.150 220,000 1,127,500 5.1250 0.394 0.391 0.398 0.394 0.398 2,844,190 0.3964 -1.92%
1995-04-26 0 5.200 5.150 5.200 5.100 5.200 886,000 4,576,000 5.1648 0.402 0.398 0.402 0.394 0.402 11,454,329 0.3995 2.97%
1995-04-25 0 5.050 5.050 5.100 5.050 5.100 166,000 839,900 5.0596 0.391 0.391 0.394 0.391 0.394 2,146,071 0.3914 -0.98%
1995-04-24 0 5.100 5.050 5.100 5.050 5.100 901,000 4,573,550 5.0761 0.394 0.391 0.394 0.391 0.394 11,648,251 0.3926 0.99%
1995-04-21 0 5.050 5.050 5.100 5.050 5.100 1,096,000 5,536,100 5.0512 0.391 0.391 0.394 0.391 0.394 14,169,238 0.3907 -0.98%
1995-04-20 0 5.100 5.050 5.100 5.050 5.100 444,000 2,256,800 5.0829 0.394 0.391 0.394 0.391 0.394 5,740,093 0.3932 0.99%
1995-04-19 0 5.050 5.050 5.100 5.050 5.100 813,000 4,131,500 5.0818 0.391 0.391 0.394 0.391 0.394 10,510,575 0.3931 -0.98%
1995-04-18 0 5.100 5.100 5.150 5.100 5.150 1,543,000 7,904,025 5.1225 0.394 0.394 0.398 0.394 0.398 19,948,115 0.3962 0.00%
1995-04-13 0 5.100 5.100 5.150 5.100 5.150 694,000 3,546,200 5.1098 0.394 0.394 0.398 0.394 0.398 8,972,127 0.3952 0.00%
1995-04-12 0 5.100 5.050 5.100 5.050 5.100 3,264,000 16,572,600 5.0774 0.394 0.391 0.394 0.391 0.394 42,197,439 0.3927 0.00%
1995-04-11 0 5.100 5.100 5.150 5.100 5.150 160,000 818,800 5.1175 0.394 0.394 0.398 0.394 0.398 2,068,502 0.3958 -1.92%
1995-04-10 0 5.200 5.150 5.200 5.150 5.250 1,214,000 6,309,800 5.1975 0.402 0.398 0.402 0.398 0.406 15,694,758 0.4020 -0.95%
1995-04-07 0 5.250 5.200 5.250 5.200 5.250 776,000 4,056,700 5.2277 0.406 0.402 0.406 0.402 0.406 10,032,234 0.4044 0.96%
1995-04-06 0 5.200 5.200 5.250 5.150 5.250 522,000 2,730,900 5.2316 0.402 0.402 0.406 0.398 0.406 6,748,488 0.4047 0.00%
1995-04-04 0 5.200 5.150 5.200 5.050 5.300 890,000 4,598,300 5.1666 0.402 0.398 0.402 0.391 0.410 11,506,042 0.3996 2.97%
1995-04-03 0 5.050 5.000 5.050 5.000 5.100 1,058,000 5,339,700 5.0470 0.391 0.387 0.391 0.387 0.394 13,677,969 0.3904 -1.94%
1995-03-31 0 5.150 5.150 5.200 5.050 5.150 2,336,000 12,003,900 5.1387 0.398 0.398 0.402 0.391 0.398 30,200,128 0.3975 1.98%
1995-03-30 0 5.050 5.050 5.100 4.950 5.200 1,120,000 5,688,800 5.0793 0.391 0.391 0.394 0.383 0.402 14,479,513 0.3929 2.54%
1995-03-29 0 4.925 4.900 4.925 4.875 4.925 302,000 1,480,100 4.9010 0.381 0.379 0.381 0.377 0.381 3,904,297 0.3791 1.03%
1995-03-28 0 4.875 4.875 4.900 4.850 4.875 1,070,000 5,208,250 4.8675 0.377 0.377 0.379 0.375 0.377 13,833,107 0.3765 1.04%
1995-03-27 0 4.825 4.800 4.825 4.825 4.825 640,000 3,088,000 4.8250 0.373 0.371 0.373 0.373 0.373 8,274,008 0.3732 1.58%
1995-03-24 0 4.750 4.750 4.775 4.750 4.775 354,000 1,682,000 4.7514 0.367 0.367 0.369 0.367 0.369 4,576,561 0.3675 0.00%
1995-03-23 0 4.750 4.700 4.725 4.700 4.775 2,468,000 11,664,300 4.7262 0.367 0.364 0.365 0.364 0.369 31,906,642 0.3656 -0.52%
1995-03-22 0 4.775 4.775 4.800 4.750 4.800 1,430,000 6,848,850 4.7894 0.369 0.369 0.371 0.367 0.371 18,487,236 0.3705 0.00%
1995-03-21 0 4.775 4.775 4.800 4.750 4.800 310,000 1,486,000 4.7935 0.369 0.369 0.371 0.367 0.371 4,007,722 0.3708 -0.52%
1995-03-20 0 4.800 4.800 4.825 4.800 4.800 4,686,000 22,492,800 4.8000 0.371 0.371 0.373 0.371 0.371 60,581,250 0.3713 0.00%
1995-03-17 0 4.800 4.800 4.825 4.800 4.850 724,000 3,486,300 4.8153 0.371 0.371 0.373 0.371 0.375 9,359,971 0.3725 0.52%
1995-03-16 0 4.775 4.775 4.800 4.775 4.900 380,000 1,830,450 4.8170 0.369 0.369 0.371 0.369 0.379 4,912,692 0.3726 -1.04%
1995-03-15 0 4.825 4.800 - 4.675 4.825 1,454,000 6,911,700 4.7536 0.373 0.371 - 0.362 0.373 18,797,511 0.3677 5.46%
1995-03-14 0 4.575 4.575 4.600 4.550 4.625 1,840,000 8,398,200 4.5642 0.354 0.354 0.356 0.352 0.358 23,787,772 0.3530 1.10%
1995-03-13 0 4.525 4.525 - 4.525 4.550 893,000 4,041,675 4.5260 0.350 0.350 - 0.350 0.352 11,544,826 0.3501 0.00%
1995-03-10 0 4.525 4.500 4.525 - - 100,000 452,500 4.5250 0.350 0.348 0.350 - - 1,292,814 0.3500 0.00%
1995-03-09 0 4.525 4.525 4.625 - - 0 0 - 0.350 0.350 0.358 - - 0 - 0.00%
1995-03-08 0 4.525 4.500 4.550 4.500 4.525 1,534,000 6,936,550 4.5219 0.350 0.348 0.352 0.348 0.350 19,831,762 0.3498 0.00%
1995-03-07 0 4.525 4.525 4.625 4.525 4.625 91,000 414,300 4.5527 0.350 0.350 0.358 0.350 0.358 1,176,460 0.3522 -1.63%
1995-03-06 0 4.600 4.600 4.625 4.450 4.575 350,000 1,568,150 4.4804 0.356 0.356 0.358 0.344 0.354 4,524,848 0.3466 3.37%
1995-03-03 0 4.450 4.375 4.450 4.375 4.500 472,000 2,090,350 4.4287 0.344 0.338 0.344 0.338 0.348 6,102,081 0.3426 -2.73%
1995-03-02 0 4.575 4.500 4.575 4.550 4.700 324,000 1,486,600 4.5883 0.354 0.348 0.354 0.352 0.364 4,188,716 0.3549 -3.17%
1995-03-01 0 4.725 4.700 4.725 4.725 4.725 590,000 2,787,750 4.7250 0.365 0.364 0.365 0.365 0.365 7,627,601 0.3655 -1.05%
1995-02-28 0 4.775 4.775 4.800 4.750 4.800 102,000 486,050 4.7652 0.369 0.369 0.371 0.367 0.371 1,318,670 0.3686 0.00%
1995-02-27 0 4.775 4.700 - 4.550 4.800 420,000 1,976,500 4.7060 0.369 0.364 - 0.352 0.371 5,429,818 0.3640 0.00%
1995-02-24 0 4.775 4.700 4.775 4.750 4.800 680,000 3,249,750 4.7790 0.369 0.364 0.369 0.367 0.371 8,791,133 0.3697 -0.52%
1995-02-23 0 4.800 4.825 - 4.800 4.825 1,521,500 7,307,225 4.8026 0.371 0.373 - 0.371 0.373 19,670,160 0.3715 0.00%
1995-02-22 0 4.800 4.800 4.875 4.800 4.900 2,710,000 13,138,900 4.8483 0.371 0.371 0.377 0.371 0.379 35,035,251 0.3750 -1.54%
1995-02-21 0 4.875 4.875 4.900 4.875 4.925 3,190,000 15,612,150 4.8941 0.377 0.377 0.379 0.377 0.381 41,240,757 0.3786 -0.51%
1995-02-20 0 4.900 4.875 4.900 4.875 4.950 4,648,000 22,702,000 4.8843 0.379 0.377 0.379 0.377 0.383 60,089,981 0.3778 -1.01%
1995-02-17 0 4.950 4.900 4.950 4.650 4.950 6,516,000 31,765,000 4.8749 0.383 0.379 0.383 0.360 0.383 84,239,741 0.3771 6.45%
1995-02-16 0 4.650 4.650 4.700 4.550 4.675 3,664,000 16,861,850 4.6020 0.360 0.360 0.364 0.352 0.362 47,368,694 0.3560 2.20%
1995-02-15 0 4.550 4.525 4.550 4.525 4.575 539,000 2,454,600 4.5540 0.352 0.350 0.352 0.350 0.354 6,968,266 0.3523 -0.55%
1995-02-14 0 4.575 4.575 4.600 4.575 4.600 1,096,000 5,033,350 4.5925 0.354 0.354 0.356 0.354 0.356 14,169,238 0.3552 0.00%
1995-02-13 0 4.575 4.550 4.600 4.500 4.575 422,000 1,919,400 4.5483 0.354 0.352 0.356 0.348 0.354 5,455,674 0.3518 1.67%
1995-02-10 0 4.500 4.450 4.550 4.500 4.800 1,187,000 5,549,100 4.6749 0.348 0.344 0.352 0.348 0.371 15,345,699 0.3616 0.00%
1995-02-09 0 4.500 4.500 - - - 0 0 - 0.348 0.348 - - - 0 - 2.27%
1995-02-08 0 4.400 4.400 4.450 4.350 4.350 450,000 1,987,500 4.4167 0.340 0.340 0.344 0.336 0.336 5,817,662 0.3416 2.33%
1995-02-07 0 4.300 4.300 - 4.250 4.300 626,000 2,691,400 4.2994 0.333 0.333 - 0.329 0.333 8,093,014 0.3326 2.38%
1995-02-06 0 4.200 4.200 4.300 - - 0 0 - 0.325 0.325 0.333 - - 0 - 0.60%
1995-02-03 0 4.175 4.175 - 4.125 4.175 50,000 207,750 4.1550 0.323 0.323 - 0.319 0.323 646,407 0.3214 1.21%
1995-01-30 0 4.125 4.125 - 4.125 4.175 112,000 462,900 4.1330 0.319 0.319 - 0.319 0.323 1,447,951 0.3197 0.00%
1995-01-27 0 4.125 4.075 4.125 - - 1,000,000 4,100,000 4.1000 0.319 0.315 0.319 - - 12,928,137 0.3171 -1.20%
1995-01-26 0 4.175 4.050 4.175 4.100 4.200 392,300 1,633,270 4.1633 0.323 0.313 0.323 0.317 0.325 5,071,708 0.3220 3.09%
1995-01-25 0 4.050 4.050 4.100 4.025 4.150 180,000 733,000 4.0722 0.313 0.313 0.317 0.311 0.321 2,327,065 0.3150 -1.22%
1995-01-24 0 4.100 - 4.100 4.100 4.100 6,000 24,600 4.1000 0.317 - 0.317 0.317 0.317 77,569 0.3171 -4.65%
1995-01-23 0 4.300 - 4.300 - - 0 0 - 0.333 - 0.333 - - 0 - 0.00%
1995-01-20 0 4.300 - 4.300 4.375 4.375 6,000 26,250 4.3750 0.333 - 0.333 0.338 0.338 77,569 0.3384 -2.82%
1995-01-19 0 4.425 - 4.425 4.425 4.425 20,000 88,500 4.4250 0.342 - 0.342 0.342 0.342 258,563 0.3423 0.00%
1995-01-18 0 4.425 - 4.425 4.425 4.500 1,322,000 5,860,800 4.4333 0.342 - 0.342 0.342 0.348 17,090,997 0.3429 -0.56%
1995-01-17 0 4.450 4.400 4.450 4.425 4.450 470,000 2,091,250 4.4495 0.344 0.340 0.344 0.342 0.344 6,076,224 0.3442 0.00%
1995-01-16 0 4.450 4.450 4.475 4.400 4.500 560,000 2,499,000 4.4625 0.344 0.344 0.346 0.340 0.348 7,239,757 0.3452 0.00%
1995-01-13 0 4.450 4.400 4.450 4.450 4.450 80,000 356,000 4.4500 0.344 0.340 0.344 0.344 0.344 1,034,251 0.3442 -1.11%
1995-01-12 0 4.500 - 4.500 4.500 4.525 374,000 1,685,100 4.5056 0.348 - 0.348 0.348 0.350 4,835,123 0.3485 0.00%
1995-01-11 0 4.500 4.475 4.500 4.475 4.500 1,670,000 7,513,500 4.4991 0.348 0.346 0.348 0.346 0.348 21,589,989 0.3480 1.12%
1995-01-10 0 4.450 4.450 4.500 4.350 4.450 468,000 2,077,550 4.4392 0.344 0.344 0.348 0.336 0.344 6,050,368 0.3434 2.30%
1995-01-09 0 4.350 4.350 4.400 4.250 4.350 478,000 2,066,200 4.3226 0.336 0.336 0.340 0.329 0.336 6,179,649 0.3344 -1.14%
1995-01-06 0 4.400 4.375 4.400 4.400 4.475 938,000 4,158,900 4.4338 0.340 0.338 0.340 0.340 0.346 12,126,593 0.3430 -0.56%
1995-01-05 0 4.425 4.400 4.425 4.325 4.425 300,000 1,315,000 4.3833 0.342 0.340 0.342 0.335 0.342 3,878,441 0.3391 2.31%
1995-01-04 0 4.325 4.300 - 4.200 4.325 462,000 1,969,550 4.2631 0.335 0.333 - 0.325 0.335 5,972,799 0.3298 2.98%
1995-01-03 0 4.200 4.100 4.300 4.200 4.400 178,000 772,200 4.3382 0.325 0.317 0.333 0.325 0.340 2,301,208 0.3356 -6.15%
1994-12-30 0 4.475 4.400 4.475 4.475 4.475 98,000 438,550 4.4750 0.346 0.340 0.346 0.346 0.346 1,266,957 0.3461 -1.10%
1994-12-29 0 4.525 4.500 4.575 4.500 4.550 809,000 3,657,250 4.5207 0.350 0.348 0.354 0.348 0.352 10,458,863 0.3497 0.56%
1994-12-28 0 4.500 4.500 4.600 4.500 4.500 4,000 18,000 4.5000 0.348 0.348 0.356 0.348 0.348 51,713 0.3481 -1.64%
1994-12-23 0 4.575 4.550 4.575 4.525 4.725 1,160,000 5,322,850 4.5887 0.354 0.352 0.354 0.350 0.365 14,996,639 0.3549 -3.17%
1994-12-22 0 4.725 4.675 4.725 4.450 4.850 1,046,000 4,908,650 4.6928 0.365 0.362 0.365 0.344 0.375 13,522,831 0.3630 6.78%
1994-12-21 0 4.425 4.400 4.425 4.300 4.450 300,000 1,312,500 4.3750 0.342 0.340 0.342 0.333 0.344 3,878,441 0.3384 5.36%
1994-12-20 0 4.200 4.200 4.275 4.150 4.225 220,000 921,700 4.1895 0.325 0.325 0.331 0.321 0.327 2,844,190 0.3241 1.20%
1994-12-19 0 4.150 4.300 4.400 - - 0 0 - 0.321 0.333 0.340 - - 0 - 1.22%
1994-12-16 0 4.100 4.100 4.400 4.100 4.100 260,000 1,066,000 4.1000 0.317 0.317 0.340 0.317 0.317 3,361,316 0.3171 0.00%
1994-12-15 0 4.100 4.075 4.100 4.100 4.100 30,000 123,000 4.1000 0.317 0.315 0.317 0.317 0.317 387,844 0.3171 1.23%
1994-12-14 0 4.050 4.025 4.050 4.050 4.050 368,000 1,490,400 4.0500 0.313 0.311 0.313 0.313 0.313 4,757,554 0.3133 1.25%
1994-12-13 0 4.000 3.975 4.000 4.000 4.100 1,244,000 5,010,350 4.0276 0.309 0.307 0.309 0.309 0.317 16,082,602 0.3115 0.00%
1994-12-12 0 4.000 4.000 4.100 3.975 4.050 518,000 2,072,250 4.0005 0.309 0.309 0.317 0.307 0.313 6,696,775 0.3094 -1.23%
1994-12-09 0 4.050 - 4.050 - - 0 0 - 0.313 - 0.313 - - 0 - -1.22%
1994-12-08 0 4.100 4.050 4.125 - - 0 0 - 0.317 0.313 0.319 - - 0 - 0.00%
1994-12-07 0 4.100 4.075 4.100 4.050 4.100 1,188,000 4,852,900 4.0849 0.317 0.315 0.317 0.313 0.317 15,358,627 0.3160 -2.38%
1994-12-06 0 4.200 4.100 4.200 4.100 4.200 82,000 339,400 4.1390 0.325 0.317 0.325 0.317 0.325 1,060,107 0.3202 2.44%
1994-12-05 0 4.100 4.100 4.200 4.100 4.100 60,000 246,000 4.1000 0.317 0.317 0.325 0.317 0.317 775,688 0.3171 0.00%
1994-12-02 0 4.100 4.100 4.150 4.050 4.100 512,000 2,079,100 4.0607 0.317 0.317 0.321 0.313 0.317 6,619,206 0.3141 0.00%
1994-12-01 0 4.100 4.100 4.175 4.100 4.375 249,000 1,050,200 4.2177 0.317 0.317 0.323 0.317 0.338 3,219,106 0.3262 -6.29%
1994-11-30 0 4.375 - 4.375 4.375 4.425 80,000 350,100 4.3763 0.338 - 0.338 0.338 0.342 1,034,251 0.3385 -1.69%
1994-11-29 0 4.450 4.200 4.450 4.400 4.450 126,000 557,700 4.4262 0.344 0.325 0.344 0.340 0.344 1,628,945 0.3424 1.14%
1994-11-28 0 4.400 - 4.500 - - 0 0 - 0.340 - 0.348 - - 0 - 0.00%
1994-11-25 0 4.400 - 4.500 4.400 4.400 100,000 440,000 4.4000 0.340 - 0.348 0.340 0.340 1,292,814 0.3403 -2.22%
1994-11-24 0 4.500 4.300 4.500 4.450 4.500 40,000 178,950 4.4738 0.348 0.333 0.348 0.344 0.348 517,125 0.3460 0.00%
1994-11-23 0 4.500 - 4.500 - - 0 0 - 0.348 - 0.348 - - 0 - -2.17%
1994-11-22 0 4.600 4.575 4.600 4.600 4.600 300,000 1,380,000 4.6000 0.356 0.354 0.356 0.356 0.356 3,878,441 0.3558 -1.08%
1994-11-21 0 4.650 4.625 4.650 4.650 4.650 100,000 465,000 4.6500 0.360 0.358 0.360 0.360 0.360 1,292,814 0.3597 -0.53%
1994-11-18 0 4.675 4.675 4.700 4.675 4.700 512,000 2,402,600 4.6926 0.362 0.362 0.364 0.362 0.364 6,619,206 0.3630 -0.53%
1994-11-17 0 4.700 - 4.700 4.650 4.725 1,024,000 4,820,400 4.7074 0.364 - 0.364 0.360 0.365 13,238,412 0.3641 2.17%
1994-11-16 0 4.600 4.575 4.600 4.600 4.600 332,000 1,527,200 4.6000 0.356 0.354 0.356 0.356 0.356 4,292,141 0.3558 -1.08%
1994-11-15 0 4.650 4.525 4.650 4.450 4.650 658,000 2,973,800 4.5195 0.360 0.350 0.360 0.344 0.360 8,506,714 0.3496 5.68%
1994-11-14 0 4.400 - 4.400 4.450 4.550 71,000 319,800 4.5042 0.340 - 0.340 0.344 0.352 917,898 0.3484 -4.35%
1994-11-11 0 4.600 4.600 4.675 4.600 4.650 120,000 556,250 4.6354 0.356 0.356 0.362 0.356 0.360 1,551,376 0.3586 -2.13%
1994-11-10 0 4.700 4.650 4.700 4.675 4.725 970,000 4,551,800 4.6926 0.364 0.360 0.364 0.362 0.365 12,540,293 0.3630 0.00%
1994-11-09 0 4.700 4.675 4.700 4.675 4.725 456,000 2,142,500 4.6985 0.364 0.362 0.364 0.362 0.365 5,895,230 0.3634 2.17%
1994-11-08 0 4.600 4.575 4.700 4.575 4.625 412,000 1,895,400 4.6005 0.356 0.354 0.364 0.354 0.358 5,326,392 0.3559 -0.54%
1994-11-07 0 4.625 4.625 4.725 4.625 4.625 10,000 46,250 4.6250 0.358 0.358 0.365 0.358 0.358 129,281 0.3577 0.00%
1994-11-04 0 4.625 4.625 4.750 4.550 4.650 102,000 468,550 4.5936 0.358 0.358 0.367 0.352 0.360 1,318,670 0.3553 1.65%
1994-11-03 0 4.550 4.550 4.625 4.500 4.525 10,000 45,150 4.5150 0.352 0.352 0.358 0.348 0.350 129,281 0.3492 1.11%
1994-11-02 0 4.500 4.500 - 4.500 4.500 64,000 288,000 4.5000 0.348 0.348 - 0.348 0.348 827,401 0.3481 0.00%
1994-11-01 0 4.500 4.700 4.850 4.500 4.850 264,000 1,270,850 4.8138 0.348 0.364 0.375 0.348 0.375 3,413,028 0.3724 -7.22%
1994-10-31 0 4.850 4.800 4.850 4.800 4.850 634,000 3,055,750 4.8198 0.375 0.371 0.375 0.371 0.375 8,196,439 0.3728 0.52%
1994-10-28 0 4.825 4.775 4.825 4.650 4.825 1,264,000 6,010,650 4.7553 0.373 0.369 0.373 0.360 0.373 16,341,165 0.3678 6.04%
1994-10-27 0 4.550 4.550 4.600 4.550 4.550 592,000 2,693,600 4.5500 0.352 0.352 0.356 0.352 0.352 7,653,457 0.3519 0.00%
1994-10-26 0 4.550 4.500 4.550 4.550 4.600 206,000 942,600 4.5757 0.352 0.348 0.352 0.352 0.356 2,663,196 0.3539 -2.15%
1994-10-25 0 4.650 - 4.650 - - 0 0 - 0.360 - 0.360 - - 0 - -1.06%
1994-10-24 0 4.700 - 4.775 4.650 4.775 582,000 2,761,200 4.7443 0.364 - 0.369 0.360 0.369 7,524,176 0.3670 0.00%
1994-10-21 0 4.700 4.600 4.725 4.700 4.700 2,482,000 11,726,200 4.7245 0.364 0.356 0.365 0.364 0.364 32,087,636 0.3654 0.00%
1994-10-20 0 4.700 - 4.725 4.600 4.725 112,000 522,450 4.6647 0.364 - 0.365 0.356 0.365 1,447,951 0.3608 -0.53%
1994-10-19 0 4.725 4.700 4.725 4.700 4.750 1,871,000 8,820,050 4.7141 0.365 0.364 0.365 0.364 0.367 24,188,544 0.3646 0.00%
1994-10-18 0 4.725 4.700 4.750 4.700 4.800 4,631,786 21,640,337 4.6721 0.365 0.364 0.367 0.364 0.371 59,880,364 0.3614 -1.56%
1994-10-17 0 4.800 4.750 4.800 4.800 5.150 62,730,000 295,020,150 4.7030 0.371 0.367 0.371 0.371 0.398 810,982,035 0.3638 -7.69%
1994-10-14 0 5.200 - 5.200 5.200 5.450 724,000 3,845,100 5.3109 0.402 - 0.402 0.402 0.422 9,359,971 0.4108 -3.70%
1994-10-12 0 5.400 - 5.400 5.350 5.550 1,582,000 8,655,500 5.4712 0.418 - 0.418 0.414 0.429 20,452,313 0.4232 -1.82%
1994-10-11 0 5.500 5.450 5.600 5.150 5.500 2,089,800 11,282,510 5.3988 0.425 0.422 0.433 0.398 0.425 27,017,221 0.4176 7.84%
1994-10-10 0 5.100 5.000 5.100 5.050 5.100 164,000 828,500 5.0518 0.394 0.387 0.394 0.391 0.394 2,120,214 0.3908 2.00%
1994-10-07 0 5.000 5.000 5.050 4.950 5.050 258,000 1,290,550 5.0021 0.387 0.387 0.391 0.383 0.391 3,335,459 0.3869 -1.96%
1994-10-06 0 5.100 5.000 5.100 5.100 5.200 352,000 1,814,800 5.1557 0.394 0.387 0.394 0.394 0.402 4,550,704 0.3988 0.99%
1994-10-05 0 5.050 5.000 5.050 5.050 5.100 836,000 4,227,800 5.0572 0.391 0.387 0.391 0.391 0.394 10,807,923 0.3912 -2.88%
1994-10-04 0 5.200 5.150 5.200 5.100 5.250 1,702,000 8,719,200 5.1229 0.402 0.398 0.402 0.394 0.406 22,003,689 0.3963 1.96%
1994-10-03 0 5.100 - 5.100 5.000 5.250 778,000 4,020,600 5.1679 0.394 - 0.394 0.387 0.406 10,058,091 0.3997 -1.92%
1994-09-30 0 5.200 5.150 5.200 4.950 5.275 1,102,000 5,577,510 5.0613 0.402 0.398 0.402 0.383 0.408 14,246,807 0.3915 -2.80%
1994-09-29 0 5.350 5.325 5.375 4.970 5.400 608,000 3,213,700 5.2857 0.414 0.412 0.416 0.384 0.418 7,860,307 0.4089 8.52%
1994-09-28 0 4.930 4.900 - 4.720 4.930 566,000 2,705,000 4.7792 0.381 0.379 - 0.365 0.381 7,317,326 0.3697 4.45%
1994-09-27 0 4.720 4.710 4.730 4.690 4.730 1,130,000 5,326,000 4.7133 0.365 0.364 0.366 0.363 0.366 14,608,795 0.3646 -0.21%
1994-09-26 0 4.730 4.720 4.730 4.650 4.740 1,066,000 5,005,480 4.6956 0.366 0.365 0.366 0.360 0.367 13,781,394 0.3632 1.07%
1994-09-23 0 4.680 4.650 4.680 4.610 4.680 2,248,200 10,435,240 4.6416 0.362 0.360 0.362 0.357 0.362 29,065,038 0.3590 1.74%
1994-09-22 0 4.600 4.580 - 4.500 4.600 4,254,000 19,396,960 4.5597 0.356 0.354 - 0.348 0.356 54,996,295 0.3527 1.10%
1994-09-20 0 4.550 4.540 4.560 4.430 4.550 1,772,000 7,970,420 4.4980 0.352 0.351 0.353 0.343 0.352 22,908,659 0.3479 3.41%
1994-09-19 0 4.400 4.390 4.430 4.360 4.420 288,000 1,262,120 4.3824 0.340 0.340 0.343 0.337 0.342 3,723,303 0.3390 0.92%
1994-09-16 0 4.360 4.350 4.370 4.330 4.370 444,000 1,933,620 4.3550 0.337 0.336 0.338 0.335 0.338 5,740,093 0.3369 1.16%
1994-09-15 0 4.310 4.300 4.320 4.190 4.320 1,377,000 5,887,140 4.2753 0.333 0.333 0.334 0.324 0.334 17,802,045 0.3307 2.86%
1994-09-14 0 4.190 4.190 4.250 4.190 4.190 74,000 310,060 4.1900 0.324 0.324 0.329 0.324 0.324 956,682 0.3241 -0.24%
1994-09-13 0 4.200 4.190 4.220 4.200 4.220 3,676,000 15,439,520 4.2001 0.325 0.324 0.326 0.325 0.326 47,523,832 0.3249 0.24%
1994-09-12 0 4.190 4.200 4.220 4.160 4.210 580,000 2,431,500 4.1922 0.324 0.325 0.326 0.322 0.326 7,498,319 0.3243 -1.41%
1994-09-09 0 4.250 4.240 4.250 4.240 4.250 484,000 2,055,460 4.2468 0.329 0.328 0.329 0.328 0.329 6,257,218 0.3285 0.24%
1994-09-08 0 4.240 4.230 4.240 4.230 4.240 34,000 143,960 4.2341 0.328 0.327 0.328 0.327 0.328 439,557 0.3275 0.47%
1994-09-07 0 4.220 4.220 4.230 4.200 4.220 224,000 941,680 4.2039 0.326 0.326 0.327 0.325 0.326 2,895,903 0.3252 0.48%
1994-09-06 0 4.200 4.200 4.210 4.200 4.200 110,000 462,000 4.2000 0.325 0.325 0.326 0.325 0.325 1,422,095 0.3249 0.00%
1994-09-05 0 4.200 4.200 4.240 4.200 4.200 358,000 1,503,600 4.2000 0.325 0.325 0.328 0.325 0.325 4,628,273 0.3249 0.00%
1994-09-02 0 4.200 - 4.200 4.190 4.220 670,000 2,818,000 4.2060 0.325 - 0.325 0.324 0.326 8,661,852 0.3253 -0.24%
1994-09-01 0 4.210 - 4.210 4.200 4.230 2,808,000 11,845,880 4.2186 0.326 - 0.326 0.325 0.327 36,302,209 0.3263 -0.24%
1994-08-31 0 4.220 4.200 4.220 4.150 4.220 502,000 2,101,180 4.1856 0.326 0.325 0.326 0.321 0.326 6,489,925 0.3238 2.43%
1994-08-30 0 4.120 4.120 4.150 4.100 4.160 1,116,000 4,605,560 4.1268 0.319 0.319 0.321 0.317 0.322 14,427,801 0.3192 0.98%
1994-08-26 0 4.080 4.070 4.100 4.050 4.080 310,000 1,259,300 4.0623 0.316 0.315 0.317 0.313 0.316 4,007,722 0.3142 0.74%
1994-08-25 0 4.050 4.000 4.050 4.000 4.050 1,546,000 6,196,160 4.0079 0.313 0.309 0.313 0.309 0.313 19,986,900 0.3100 1.25%
1994-08-24 0 4.000 4.000 4.010 4.000 4.020 1,856,000 7,425,700 4.0009 0.309 0.309 0.310 0.309 0.311 23,994,622 0.3095 0.00%
1994-08-23 0 4.000 4.000 4.010 3.980 4.010 2,242,000 8,966,060 3.9991 0.309 0.309 0.310 0.308 0.310 28,984,883 0.3093 0.00%
1994-08-22 0 4.000 3.990 4.000 3.980 4.010 1,014,000 4,048,220 3.9923 0.309 0.309 0.309 0.308 0.310 13,109,131 0.3088 -0.25%
1994-08-19 0 4.010 4.000 4.080 3.950 4.150 1,360,000 5,437,680 3.9983 0.310 0.309 0.316 0.306 0.321 17,582,266 0.3093 -4.98%
1994-08-18 0 4.220 4.180 4.220 4.240 4.240 26,000 110,240 4.2400 0.326 0.323 0.326 0.328 0.328 336,132 0.3280 -0.47%
1994-08-17 0 4.240 4.240 4.250 4.230 4.250 158,000 671,160 4.2478 0.328 0.328 0.329 0.327 0.329 2,042,646 0.3286 0.00%
1994-08-16 0 4.240 4.240 4.250 4.230 4.250 162,000 685,480 4.2314 0.328 0.328 0.329 0.327 0.329 2,094,358 0.3273 0.24%
1994-08-15 0 4.230 4.230 4.240 4.180 4.220 528,000 2,216,680 4.1983 0.327 0.327 0.328 0.323 0.326 6,826,056 0.3247 1.08%
1994-08-12 0 4.220 4.220 4.250 4.080 4.200 620,000 2,558,900 4.1273 0.324 0.324 0.326 0.313 0.322 8,082,480 0.3166 4.20%
1994-08-11 0 4.050 4.050 4.060 4.050 4.080 254,000 1,031,600 4.0614 0.311 0.311 0.311 0.311 0.313 3,311,209 0.3115 2.02%
1994-08-10 0 3.970 3.940 - 3.940 4.000 4,800,000 19,046,840 3.9681 0.305 0.302 - 0.302 0.307 62,574,037 0.3044 -0.50%
1994-08-09 0 3.990 3.990 4.050 3.980 4.000 1,470,000 5,872,060 3.9946 0.306 0.306 0.311 0.305 0.307 19,163,299 0.3064 -4.77%
1994-08-08 0 4.190 4.190 4.200 4.180 4.200 460,000 1,930,100 4.1959 0.321 0.321 0.322 0.321 0.322 5,996,679 0.3219 -0.95%
1994-08-05 0 4.230 4.200 4.250 4.180 4.250 1,238,000 5,222,000 4.2181 0.324 0.322 0.326 0.321 0.326 16,138,887 0.3236 0.71%
1994-08-04 0 4.200 4.200 4.210 4.200 4.240 1,216,000 5,132,520 4.2208 0.322 0.322 0.323 0.322 0.325 15,852,089 0.3238 -1.41%
1994-08-03 0 4.260 - 4.280 4.260 4.310 666,000 2,851,980 4.2823 0.327 - 0.328 0.327 0.331 8,682,148 0.3285 -2.29%
1994-08-02 0 4.360 - 4.390 4.360 4.400 62,000 270,800 4.3677 0.334 - 0.337 0.334 0.338 808,248 0.3350 -1.13%
1994-08-01 0 4.410 4.410 - 4.260 4.410 388,000 1,672,560 4.3107 0.338 0.338 - 0.327 0.338 5,058,068 0.3307 2.56%
1994-07-29 0 4.300 - 4.300 4.280 4.300 114,000 489,160 4.2909 0.330 - 0.330 0.328 0.330 1,486,133 0.3291 0.00%
1994-07-28 0 4.300 - 4.300 4.260 4.320 152,000 652,320 4.2916 0.330 - 0.330 0.327 0.331 1,981,511 0.3292 0.23%
1994-07-27 0 4.290 4.290 4.300 4.280 4.300 148,000 634,760 4.2889 0.329 0.329 0.330 0.328 0.330 1,929,366 0.3290 -0.23%
1994-07-26 0 4.300 4.300 4.350 4.300 4.320 476,000 2,048,800 4.3042 0.330 0.330 0.334 0.330 0.331 6,205,259 0.3302 0.00%
1994-07-25 0 4.300 4.300 4.320 4.280 4.300 574,000 2,467,880 4.2994 0.330 0.330 0.331 0.328 0.330 7,482,812 0.3298 0.00%
1994-07-22 0 4.300 4.270 4.300 4.250 4.310 822,000 3,525,500 4.2889 0.330 0.328 0.330 0.326 0.331 10,715,804 0.3290 0.00%
1994-07-21 0 4.300 4.300 4.340 4.290 4.450 2,336,000 10,173,920 4.3553 0.330 0.330 0.333 0.329 0.341 30,452,698 0.3341 -2.27%
1994-07-20 0 4.400 4.370 - 4.250 4.440 2,378,000 10,439,620 4.3901 0.338 0.335 - 0.326 0.341 31,000,221 0.3368 6.02%
1994-07-19 0 4.150 4.150 - 4.090 4.150 100,000 413,500 4.1350 0.318 0.318 - 0.314 0.318 1,303,626 0.3172 1.72%
1994-07-18 0 4.080 4.080 - 4.070 4.070 20,000 81,400 4.0700 0.313 0.313 - 0.312 0.312 260,725 0.3122 0.74%
1994-07-15 0 4.050 4.050 - 4.030 4.050 28,000 113,040 4.0371 0.311 0.311 - 0.309 0.311 365,015 0.3097 1.25%
1994-07-14 0 4.000 4.000 - 3.970 4.020 682,200 2,723,640 3.9924 0.307 0.307 - 0.305 0.308 8,893,335 0.3063 0.76%
1994-07-13 0 3.970 3.950 3.970 3.950 3.970 30,000 118,740 3.9580 0.305 0.303 0.305 0.303 0.305 391,088 0.3036 0.00%
1994-07-12 0 3.970 3.970 4.000 3.920 3.970 128,000 506,220 3.9548 0.305 0.305 0.307 0.301 0.305 1,668,641 0.3034 0.51%
1994-07-11 0 3.950 3.910 3.950 3.850 4.000 288,000 1,117,600 3.8806 0.303 0.300 0.303 0.295 0.307 3,754,442 0.2977 3.13%
1994-07-08 0 3.830 3.830 3.870 3.820 3.880 54,000 206,960 3.8326 0.294 0.294 0.297 0.293 0.298 703,958 0.2940 0.00%
1994-07-07 0 3.830 3.830 3.870 3.820 3.820 3,526,000 13,399,320 3.8001 0.294 0.294 0.297 0.293 0.293 45,965,844 0.2915 0.79%
1994-07-06 0 3.800 3.800 3.840 3.790 3.800 1,492,000 5,666,780 3.7981 0.291 0.291 0.295 0.291 0.291 19,450,096 0.2913 0.00%
1994-07-05 0 3.800 3.800 3.850 3.800 3.800 80,000 304,000 3.8000 0.291 0.291 0.295 0.291 0.291 1,042,901 0.2915 0.00%
1994-07-04 0 3.800 3.800 3.840 3.800 3.870 100,000 382,800 3.8280 0.291 0.291 0.295 0.291 0.297 1,303,626 0.2936 -1.30%
1994-07-01 0 3.850 3.830 3.850 3.820 3.870 86,000 330,340 3.8412 0.295 0.294 0.295 0.293 0.297 1,121,118 0.2947 -0.65%
1994-06-30 0 3.875 3.850 3.875 3.800 3.875 1,171,000 4,457,025 3.8062 0.297 0.295 0.297 0.291 0.297 15,265,458 0.2920 1.97%
1994-06-29 0 3.800 3.800 3.825 3.800 3.800 262,000 995,600 3.8000 0.291 0.291 0.293 0.291 0.291 3,415,499 0.2915 0.00%
1994-06-28 0 3.800 3.800 3.825 3.800 3.800 1,612,000 6,125,600 3.8000 0.291 0.291 0.293 0.291 0.291 21,014,447 0.2915 0.66%
1994-06-27 0 3.775 3.775 3.800 3.750 3.800 130,000 489,750 3.7673 0.290 0.290 0.291 0.288 0.291 1,694,713 0.2890 0.00%
1994-06-24 0 3.775 3.750 3.800 3.725 3.800 2,120,000 7,955,350 3.7525 0.290 0.288 0.291 0.286 0.291 27,636,866 0.2879 0.00%
1994-06-23 0 3.775 3.775 3.800 3.775 3.800 1,053,000 3,981,325 3.7809 0.290 0.290 0.291 0.290 0.291 13,727,179 0.2900 0.00%
1994-06-22 0 3.775 3.775 3.800 3.750 3.800 542,000 2,048,150 3.7789 0.290 0.290 0.291 0.288 0.291 7,065,652 0.2899 0.00%
1994-06-21 0 3.775 3.775 3.800 3.750 3.825 2,226,000 8,422,550 3.7837 0.290 0.290 0.291 0.288 0.293 29,018,709 0.2902 -1.31%
1994-06-20 0 3.825 3.825 3.850 3.825 3.850 296,000 1,135,950 3.8377 0.293 0.293 0.295 0.293 0.295 3,858,732 0.2944 0.00%
1994-06-17 0 3.825 3.825 3.850 3.750 3.825 370,000 1,401,500 3.7878 0.293 0.293 0.295 0.288 0.293 4,823,415 0.2906 2.00%
1994-06-16 0 3.750 3.750 3.800 3.750 3.850 1,930,000 7,312,500 3.7889 0.288 0.288 0.291 0.288 0.295 25,159,977 0.2906 -1.32%
1994-06-15 0 3.800 3.775 3.800 3.775 3.825 672,326 2,555,332 3.8007 0.291 0.290 0.291 0.290 0.293 8,764,615 0.2916 0.00%
1994-06-10 0 3.800 3.775 3.800 3.750 3.800 726,000 2,750,650 3.7888 0.291 0.290 0.291 0.288 0.291 9,464,323 0.2906 1.33%
1994-06-09 0 3.750 3.650 3.750 3.750 3.850 224,000 851,850 3.8029 0.288 0.280 0.288 0.288 0.295 2,920,122 0.2917 -1.32%
1994-06-08 0 3.800 3.775 3.825 3.800 3.850 2,280,000 8,669,000 3.8022 0.291 0.290 0.293 0.291 0.295 29,722,667 0.2917 0.00%
1994-06-07 0 3.800 3.800 3.825 3.800 3.800 1,120,000 4,256,000 3.8000 0.291 0.291 0.293 0.291 0.291 14,600,609 0.2915 0.00%
1994-06-06 0 3.800 3.700 3.800 3.800 3.825 318,000 1,214,350 3.8187 0.291 0.284 0.291 0.291 0.293 4,145,530 0.2929 -0.65%
1994-06-03 0 3.825 3.825 3.850 3.825 3.850 866,000 3,327,850 3.8428 0.293 0.293 0.295 0.293 0.295 11,289,399 0.2948 -0.65%
1994-06-02 0 3.850 3.850 3.875 3.850 3.875 500,000 1,927,900 3.8558 0.295 0.295 0.297 0.295 0.297 6,518,129 0.2958 -0.65%
1994-06-01 0 3.875 3.850 3.875 3.850 3.900 650,000 2,518,450 3.8745 0.297 0.295 0.297 0.295 0.299 8,473,567 0.2972 0.65%
1994-05-31 0 3.850 3.850 3.875 3.850 3.950 838,000 3,250,500 3.8789 0.295 0.295 0.297 0.295 0.303 10,924,384 0.2975 -1.28%
1994-05-30 0 3.900 3.875 3.900 3.850 3.900 1,648,000 6,409,450 3.8892 0.299 0.297 0.299 0.295 0.299 21,483,753 0.2983 1.30%
1994-05-27 0 3.850 3.800 3.850 3.775 3.900 1,120,000 4,281,700 3.8229 0.295 0.291 0.295 0.290 0.299 14,600,609 0.2933 2.67%
1994-05-26 0 3.750 3.750 3.800 3.600 3.750 2,746,000 10,021,400 3.6495 0.288 0.288 0.291 0.276 0.288 35,797,563 0.2799 4.17%
1994-05-25 0 3.600 3.575 3.600 3.600 3.625 1,818,000 6,546,050 3.6007 0.276 0.274 0.276 0.276 0.278 23,699,916 0.2762 0.00%
1994-05-24 0 3.600 3.575 3.600 3.600 3.600 910,000 3,276,000 3.6000 0.276 0.274 0.276 0.276 0.276 11,862,994 0.2762 0.70%
1994-05-23 0 3.575 3.550 3.600 3.575 3.575 22,000 78,650 3.5750 0.274 0.272 0.276 0.274 0.274 286,798 0.2742 0.70%
1994-05-20 0 3.550 3.550 3.575 3.550 3.625 2,316,000 8,243,250 3.5593 0.272 0.272 0.274 0.272 0.278 30,191,973 0.2730 -1.39%
1994-05-19 0 3.600 3.600 3.625 3.600 3.625 594,000 2,138,650 3.6004 0.276 0.276 0.278 0.276 0.278 7,743,537 0.2762 0.00%
1994-05-18 0 3.600 3.600 3.625 3.600 3.600 1,560,000 5,616,000 3.6000 0.276 0.276 0.278 0.276 0.276 20,336,562 0.2762 0.70%
1994-05-17 0 3.575 3.575 3.600 3.575 3.600 457,000 1,642,825 3.5948 0.274 0.274 0.276 0.274 0.276 5,957,570 0.2758 0.00%
1994-05-16 0 3.575 3.575 3.600 3.550 3.600 778,000 2,798,550 3.5971 0.274 0.274 0.276 0.272 0.276 10,142,208 0.2759 0.00%
1994-05-13 0 3.575 3.550 3.575 3.550 3.600 392,000 1,394,750 3.5580 0.274 0.272 0.274 0.272 0.276 5,110,213 0.2729 0.70%
1994-05-12 0 3.550 3.550 3.575 3.550 3.575 1,262,000 4,482,600 3.5520 0.272 0.272 0.274 0.272 0.274 16,451,757 0.2725 0.71%
1994-05-11 0 3.525 3.525 3.575 3.500 3.550 1,566,000 5,507,650 3.5170 0.270 0.270 0.274 0.268 0.272 20,414,779 0.2698 2.17%
1994-05-10 0 3.450 3.375 3.450 - - 1,000,000 3,450,000 3.4500 0.265 0.259 0.265 - - 13,036,258 0.2646 0.00%
1994-05-09 0 3.450 3.400 3.450 3.425 3.450 18,000 61,850 3.4361 0.265 0.261 0.265 0.263 0.265 234,653 0.2636 1.17%
1994-05-06 0 3.475 3.425 3.500 3.450 3.475 106,000 365,850 3.4514 0.262 0.258 0.263 0.260 0.262 1,408,183 0.2598 3.73%
1994-05-05 0 3.350 3.350 - 3.200 3.350 356,000 1,173,650 3.2968 0.252 0.252 - 0.241 0.252 4,729,371 0.2482 -2.19%
1994-05-04 0 3.425 3.350 3.425 3.400 3.425 648,000 2,215,400 3.4188 0.258 0.252 0.258 0.256 0.258 8,608,518 0.2573 -0.72%
1994-05-03 0 3.450 3.425 3.475 3.425 3.475 496,000 1,712,150 3.4519 0.260 0.258 0.262 0.258 0.262 6,589,236 0.2598 -0.72%
1994-05-02 0 3.475 3.475 3.500 3.475 3.500 538,000 1,874,350 3.4839 0.262 0.262 0.263 0.262 0.263 7,147,195 0.2622 0.00%
1994-04-29 0 3.475 3.475 3.500 3.450 3.500 673,000 2,340,000 3.4770 0.262 0.262 0.263 0.260 0.263 8,940,636 0.2617 1.46%
1994-04-28 0 3.425 3.425 3.450 3.400 3.425 130,000 444,500 3.4192 0.258 0.258 0.260 0.256 0.258 1,727,017 0.2574 1.48%
1994-04-27 0 3.375 3.375 3.400 3.350 3.425 2,494,000 8,447,350 3.3871 0.254 0.254 0.256 0.252 0.258 33,132,165 0.2550 0.75%
1994-04-26 0 3.350 3.325 3.350 3.225 3.350 2,160,000 7,171,150 3.3200 0.252 0.250 0.252 0.243 0.252 28,695,059 0.2499 3.88%
1994-04-25 0 3.225 3.225 - 3.100 3.300 278,000 881,550 3.1710 0.243 0.243 - 0.233 0.248 3,693,160 0.2387 4.03%
1994-04-22 0 3.100 3.075 3.150 3.000 3.075 2,412,000 7,346,950 3.0460 0.233 0.231 0.237 0.226 0.231 32,042,815 0.2293 4.20%
1994-04-21 0 2.975 2.975 3.000 2.975 3.050 3,910,000 11,711,750 2.9953 0.224 0.224 0.226 0.224 0.230 51,943,370 0.2255 -4.03%
1994-04-20 0 3.100 3.075 3.100 3.075 3.250 2,698,000 8,430,250 3.1246 0.233 0.231 0.233 0.231 0.245 35,842,254 0.2352 -5.34%
1994-04-19 0 3.275 3.250 3.275 3.250 3.425 2,248,000 7,479,950 3.3274 0.247 0.245 0.247 0.245 0.258 29,864,117 0.2505 -5.76%
1994-04-18 0 3.475 3.450 3.500 3.475 3.475 740,000 2,571,500 3.4750 0.262 0.260 0.263 0.262 0.262 9,830,715 0.2616 0.72%
1994-04-15 0 3.450 3.450 3.475 3.450 3.500 696,000 2,415,600 3.4707 0.260 0.260 0.262 0.260 0.263 9,246,186 0.2613 -0.72%
1994-04-14 0 3.475 3.450 3.475 3.475 3.500 606,000 2,106,200 3.4756 0.262 0.260 0.262 0.262 0.263 8,050,558 0.2616 -0.71%
1994-04-13 0 3.500 3.475 3.500 3.500 3.600 2,906,000 10,207,650 3.5126 0.263 0.262 0.263 0.263 0.271 38,605,482 0.2644 0.72%
1994-04-12 0 3.475 - 3.500 3.475 3.525 2,644,000 9,272,500 3.5070 0.262 - 0.263 0.262 0.265 35,124,877 0.2640 -0.71%
1994-04-11 0 3.500 3.500 3.525 3.500 3.525 274,000 962,450 3.5126 0.263 0.263 0.265 0.263 0.265 3,640,021 0.2644 0.72%
1994-04-08 0 3.475 3.400 3.450 3.200 3.500 8,252,000 28,208,750 3.4184 0.262 0.256 0.260 0.241 0.263 109,625,752 0.2573 8.59%
1994-04-07 0 3.200 3.150 3.200 3.200 3.450 271,000 882,500 3.2565 0.241 0.237 0.241 0.241 0.260 3,600,167 0.2451 -8.57%
1994-04-06 0 3.500 3.400 3.500 3.400 3.750 960,000 3,504,500 3.6505 0.263 0.256 0.263 0.256 0.282 12,753,359 0.2748 -6.04%
1994-03-31 0 3.725 3.700 3.750 3.700 3.775 788,000 2,934,600 3.7241 0.280 0.279 0.282 0.279 0.284 10,468,382 0.2803 -2.61%
1994-03-30 0 3.825 3.800 3.825 3.800 3.850 2,134,000 8,187,150 3.8365 0.288 0.286 0.288 0.286 0.290 28,349,655 0.2888 -1.92%
1994-03-29 0 3.900 3.850 - 3.850 3.900 150,000 581,000 3.8733 0.294 0.290 - 0.290 0.294 1,992,712 0.2916 -0.64%
1994-03-28 0 3.925 3.900 3.925 3.900 3.950 337,000 1,315,850 3.9046 0.295 0.294 0.295 0.294 0.297 4,476,961 0.2939 0.00%
1994-03-25 0 3.925 3.925 - 3.900 3.950 128,000 500,850 3.9129 0.295 0.295 - 0.294 0.297 1,700,448 0.2945 0.64%
1994-03-24 0 3.900 3.900 3.975 3.875 3.925 136,000 530,550 3.9011 0.294 0.294 0.299 0.292 0.295 1,806,726 0.2937 0.00%
1994-03-23 0 3.900 3.900 3.925 3.800 3.925 904,000 3,454,750 3.8216 0.294 0.294 0.295 0.286 0.295 12,009,413 0.2877 4.00%
1994-03-22 0 3.750 3.725 3.750 3.725 3.800 1,462,000 5,507,000 3.7668 0.282 0.280 0.282 0.280 0.286 19,422,304 0.2835 -1.32%
1994-03-21 0 3.800 3.775 3.800 3.775 3.800 1,694,000 6,434,050 3.7981 0.286 0.284 0.286 0.284 0.286 22,504,365 0.2859 -1.30%
1994-03-18 0 3.850 3.850 3.875 3.775 3.875 428,000 1,636,750 3.8242 0.290 0.290 0.292 0.284 0.292 5,685,873 0.2879 -1.28%
1994-03-17 0 3.900 3.850 3.900 3.850 3.925 1,342,000 5,188,400 3.8662 0.294 0.290 0.294 0.290 0.295 17,828,134 0.2910 0.00%
1994-03-16 0 3.900 - 3.975 3.900 4.175 1,866,000 7,647,050 4.0981 0.294 - 0.299 0.294 0.314 24,789,342 0.3085 -6.02%
1994-03-15 0 4.150 4.150 4.175 4.150 4.200 2,074,000 8,633,225 4.1626 0.312 0.312 0.314 0.312 0.316 27,552,570 0.3133 0.61%
1994-03-14 0 4.125 4.100 4.125 4.050 4.150 604,000 2,479,850 4.1057 0.311 0.309 0.311 0.305 0.312 8,023,989 0.3091 1.85%
1994-03-11 0 4.050 4.025 4.050 4.050 4.075 2,313,428 9,373,169 4.0516 0.305 0.303 0.305 0.305 0.307 30,733,311 0.3050 -0.61%
1994-03-10 0 4.075 4.075 4.100 4.075 4.100 1,960,000 8,026,150 4.0950 0.307 0.307 0.309 0.307 0.309 26,038,109 0.3082 -0.61%
1994-03-09 0 4.100 4.100 4.125 4.100 4.125 444,000 1,823,400 4.1068 0.309 0.309 0.311 0.309 0.311 5,898,429 0.3091 0.00%
1994-03-08 0 4.100 4.000 4.150 4.000 4.100 552,000 2,249,450 4.0751 0.309 0.301 0.312 0.301 0.309 7,333,182 0.3067 0.00%
1994-03-07 0 4.100 - 4.100 4.100 4.250 1,417,000 5,957,300 4.2042 0.309 - 0.309 0.309 0.320 18,824,490 0.3165 -2.38%
1994-03-04 0 4.200 - 4.200 - - 1,000 4,050 4.0500 0.316 - 0.316 - - 13,285 0.3049 -0.59%
1994-03-03 0 4.225 4.225 4.250 4.225 4.300 896,000 3,835,400 4.2806 0.318 0.318 0.320 0.318 0.324 11,903,135 0.3222 -1.17%
1994-03-02 0 4.275 4.250 4.275 4.275 4.300 2,924,000 12,534,950 4.2869 0.322 0.320 0.322 0.322 0.324 38,844,607 0.3227 -0.58%
1994-03-01 0 4.300 4.275 4.300 4.300 4.300 1,878,000 8,075,400 4.3000 0.324 0.322 0.324 0.324 0.324 24,948,759 0.3237 0.00%
1994-02-28 0 4.300 4.275 4.300 4.250 4.300 668,000 2,867,150 4.2921 0.324 0.322 0.324 0.320 0.324 8,874,213 0.3231 1.18%
1994-02-25 0 4.250 4.200 4.250 4.250 4.250 264,000 1,122,000 4.2500 0.320 0.316 0.320 0.320 0.320 3,507,174 0.3199 -2.30%
1994-02-24 0 4.350 4.300 4.350 4.300 4.475 286,000 1,255,350 4.3893 0.327 0.324 0.327 0.324 0.337 3,799,438 0.3304 -3.33%
1994-02-23 0 4.500 4.500 4.525 4.475 4.575 2,230,000 10,063,000 4.5126 0.339 0.339 0.341 0.337 0.344 29,624,991 0.3397 -1.10%
1994-02-22 0 4.550 4.525 4.575 4.525 4.650 940,000 4,319,050 4.5947 0.342 0.341 0.344 0.341 0.350 12,487,664 0.3459 -2.15%
1994-02-21 0 4.650 4.650 4.675 4.475 4.675 2,108,000 9,627,200 4.5670 0.350 0.350 0.352 0.337 0.352 28,004,252 0.3438 3.33%
1994-02-18 0 4.500 4.475 4.500 4.400 4.525 2,173,000 9,736,075 4.4805 0.339 0.337 0.339 0.331 0.341 28,867,760 0.3373 2.86%
1994-02-17 0 4.375 4.375 4.400 4.325 4.375 774,000 3,378,150 4.3645 0.329 0.329 0.331 0.326 0.329 10,282,396 0.3285 -0.57%
1994-02-16 0 4.400 4.375 4.400 4.375 4.400 816,000 3,601,950 4.4142 0.331 0.329 0.331 0.329 0.331 10,840,355 0.3323 0.57%
1994-02-15 0 4.375 4.375 4.400 4.350 4.400 2,070,000 9,069,700 4.3815 0.329 0.329 0.331 0.327 0.331 27,499,431 0.3298 0.57%
1994-02-14 0 4.350 4.350 4.375 4.325 4.425 1,028,000 4,481,550 4.3595 0.327 0.327 0.329 0.326 0.333 13,656,722 0.3282 -2.25%
1994-02-09 0 4.450 4.450 4.500 4.375 4.500 660,000 2,930,050 4.4395 0.335 0.335 0.339 0.329 0.339 8,767,935 0.3342 3.49%
1994-02-08 0 4.300 4.300 4.325 4.275 4.325 2,694,000 11,586,350 4.3008 0.324 0.324 0.326 0.322 0.326 35,789,115 0.3237 1.78%
1994-02-07 0 4.225 4.225 4.250 4.150 4.250 908,000 3,828,300 4.2162 0.318 0.318 0.320 0.312 0.320 12,062,552 0.3174 0.60%
1994-02-04 0 4.200 4.200 4.250 4.100 4.225 1,828,000 7,640,000 4.1794 0.316 0.316 0.320 0.309 0.318 24,284,522 0.3146 3.07%
1994-02-03 0 4.075 4.075 4.100 4.025 4.075 756,000 3,061,850 4.0501 0.307 0.307 0.309 0.303 0.307 10,043,271 0.3049 1.87%
1994-02-02 0 4.000 3.975 4.000 3.975 4.025 878,000 3,504,550 3.9915 0.301 0.299 0.301 0.299 0.303 11,664,010 0.3005 0.00%
1994-02-01 0 4.000 3.975 4.000 3.975 4.075 2,151,000 8,681,825 4.0362 0.301 0.299 0.301 0.299 0.307 28,575,496 0.3038 -1.23%
1994-01-31 0 4.050 4.025 4.050 4.025 4.100 1,124,000 4,559,700 4.0567 0.305 0.303 0.305 0.303 0.309 14,932,058 0.3054 -1.22%
1994-01-28 0 4.100 4.075 4.125 4.075 4.200 1,450,000 6,001,200 4.1388 0.309 0.307 0.311 0.307 0.316 19,262,887 0.3115 -2.38%
1994-01-27 0 4.200 4.175 4.275 3.975 4.200 1,519,000 6,133,800 4.0381 0.316 0.314 0.322 0.299 0.316 20,179,534 0.3040 5.00%
1994-01-26 0 4.000 4.000 4.025 3.975 4.050 3,676,000 14,707,750 4.0010 0.301 0.301 0.303 0.299 0.305 48,834,739 0.3012 -1.23%
1994-01-25 0 4.050 4.025 4.050 4.000 4.050 978,000 3,936,100 4.0246 0.305 0.303 0.305 0.301 0.305 12,992,485 0.3030 1.25%
1994-01-24 0 4.000 3.975 4.000 3.975 4.025 3,174,000 12,712,300 4.0051 0.301 0.299 0.301 0.299 0.303 42,165,794 0.3015 0.63%
1994-01-21 0 3.975 3.900 3.975 3.975 4.050 2,139,000 8,555,275 3.9997 0.299 0.294 0.299 0.299 0.305 28,416,079 0.3011 -1.24%
1994-01-20 0 4.025 4.000 4.025 4.000 4.050 3,164,000 12,726,200 4.0222 0.303 0.301 0.303 0.301 0.305 42,032,947 0.3028 -0.62%
1994-01-19 0 4.050 4.025 4.050 3.975 4.150 2,301,000 9,319,025 4.0500 0.305 0.303 0.305 0.299 0.312 30,568,208 0.3049 -2.99%
1994-01-18 0 4.175 4.100 4.175 4.175 4.325 3,034,000 12,926,800 4.2606 0.314 0.309 0.314 0.314 0.326 40,305,930 0.3207 -1.76%
1994-01-17 0 4.250 4.225 4.250 4.225 4.375 2,546,000 10,870,800 4.2698 0.320 0.318 0.320 0.318 0.329 33,822,972 0.3214 -1.16%
1994-01-14 0 4.300 4.300 4.325 4.150 4.300 1,888,000 8,110,000 4.2956 0.324 0.324 0.326 0.312 0.324 25,081,607 0.3233 3.61%
1994-01-13 0 4.150 4.150 4.175 4.100 4.225 1,884,000 7,825,650 4.1537 0.312 0.312 0.314 0.309 0.318 25,028,468 0.3127 -1.19%
1994-01-12 0 4.200 4.200 4.225 4.200 4.300 3,708,000 15,650,500 4.2207 0.316 0.316 0.318 0.316 0.324 49,259,851 0.3177 -2.33%
1994-01-11 0 4.300 - 4.300 4.300 4.450 2,056,000 9,020,950 4.3876 0.324 - 0.324 0.324 0.335 27,313,445 0.3303 -1.71%
1994-01-10 0 4.375 4.350 - 4.175 4.375 394,000 1,697,250 4.3077 0.329 0.327 - 0.314 0.329 5,234,191 0.3243 6.06%
1994-01-07 0 4.125 4.125 4.150 4.100 4.150 2,130,000 8,812,450 4.1373 0.311 0.311 0.312 0.309 0.312 28,296,516 0.3114 0.00%
1994-01-06 0 4.125 4.125 4.150 4.075 4.200 5,644,500 23,355,150 4.1377 0.311 0.311 0.312 0.307 0.316 74,985,768 0.3115 1.23%
1994-01-05 0 4.075 4.050 4.075 4.050 4.100 3,842,000 15,637,200 4.0701 0.307 0.305 0.307 0.305 0.309 51,040,007 0.3064 1.24%
1994-01-04 0 4.025 4.025 4.050 3.950 4.075 1,850,000 7,468,100 4.0368 0.303 0.303 0.305 0.297 0.307 24,576,786 0.3039 1.26%
1994-01-03 0 3.975 3.950 4.000 3.975 4.050 667,000 2,664,550 3.9948 0.299 0.297 0.301 0.299 0.305 8,860,928 0.3007

Copyright & disclaimer, Privacy policy

Back to top